NYSEArca - Delayed Quote USD
John Hancock Mortgage Backed Securities ETF (JHMB)
21.57
-0.17
(-0.79%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 9, 2025 | 21.53 | 22.05 | 21.43 | 21.57 | 21.57 | 75,800 |
Apr 8, 2025 | 21.85 | 21.87 | 21.69 | 21.74 | 21.74 | 39,500 |
Apr 7, 2025 | 22.28 | 22.28 | 21.91 | 21.92 | 21.92 | 108,200 |
Apr 4, 2025 | 22.22 | 22.40 | 22.11 | 22.26 | 22.26 | 171,700 |
Apr 3, 2025 | 22.10 | 22.11 | 22.03 | 22.05 | 22.05 | 97,900 |
Apr 2, 2025 | 22.02 | 22.07 | 21.91 | 21.92 | 21.92 | 35,700 |
Apr 1, 2025 | 21.96 | 22.00 | 21.95 | 21.95 | 21.95 | 24,300 |
Mar 31, 2025 | 21.94 | 21.94 | 21.86 | 21.89 | 21.89 | 41,200 |
Mar 28, 2025 | 21.83 | 21.85 | 21.77 | 21.85 | 21.85 | 23,000 |
Mar 27, 2025 | 0.06 Dividend | |||||
Mar 27, 2025 | 21.70 | 21.73 | 21.70 | 21.73 | 21.73 | 21,200 |
Mar 26, 2025 | 21.79 | 21.81 | 21.78 | 21.80 | 21.74 | 82,500 |
Mar 25, 2025 | 21.86 | 21.86 | 21.79 | 21.83 | 21.77 | 25,900 |
Mar 24, 2025 | 21.88 | 21.88 | 21.80 | 21.82 | 21.76 | 70,300 |
Mar 21, 2025 | 21.96 | 21.96 | 21.91 | 21.92 | 21.86 | 81,300 |
Mar 20, 2025 | 22.05 | 22.05 | 21.74 | 21.89 | 21.82 | 168,000 |
Mar 19, 2025 | 21.80 | 21.93 | 21.80 | 21.93 | 21.87 | 36,300 |
Mar 18, 2025 | 21.82 | 21.90 | 21.81 | 21.86 | 21.80 | 741,000 |
Mar 17, 2025 | 21.81 | 21.88 | 21.81 | 21.85 | 21.79 | 16,500 |
Mar 14, 2025 | 21.81 | 21.86 | 21.80 | 21.80 | 21.74 | 12,800 |
Mar 13, 2025 | 21.85 | 21.87 | 21.78 | 21.87 | 21.81 | 7,500 |
Mar 12, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.76 | 17,700 |
Mar 11, 2025 | 21.93 | 21.99 | 21.87 | 21.90 | 21.84 | 374,600 |
Mar 10, 2025 | 21.94 | 21.98 | 21.93 | 21.98 | 21.92 | 28,300 |
Mar 7, 2025 | 21.91 | 21.92 | 21.83 | 21.84 | 21.78 | 11,600 |
Mar 6, 2025 | 21.87 | 22.01 | 21.81 | 21.89 | 21.83 | 414,300 |
Mar 5, 2025 | 21.97 | 21.97 | 21.90 | 21.90 | 21.84 | 9,200 |
Mar 4, 2025 | 22.06 | 22.06 | 21.93 | 21.94 | 21.88 | 207,400 |
Mar 3, 2025 | 21.92 | 22.05 | 21.92 | 22.05 | 21.99 | 17,300 |
Feb 28, 2025 | 21.92 | 22.00 | 21.92 | 21.98 | 21.92 | 177,800 |
Feb 27, 2025 | 21.82 | 21.90 | 21.82 | 21.89 | 21.83 | 9,700 |
Feb 26, 2025 | 0.08 Dividend | |||||
Feb 26, 2025 | 21.82 | 21.91 | 21.81 | 21.84 | 21.78 | 35,900 |
Feb 25, 2025 | 21.84 | 21.96 | 21.84 | 21.96 | 21.82 | 7,800 |
Feb 24, 2025 | 21.72 | 21.77 | 21.71 | 21.75 | 21.62 | 7,500 |
Feb 21, 2025 | 21.69 | 21.76 | 21.69 | 21.75 | 21.62 | 20,300 |
Feb 20, 2025 | 21.64 | 21.68 | 21.63 | 21.65 | 21.52 | 34,500 |
Feb 19, 2025 | 21.54 | 21.66 | 21.54 | 21.59 | 21.46 | 84,000 |
Feb 18, 2025 | 21.63 | 21.63 | 21.58 | 21.58 | 21.45 | 10,000 |
Feb 14, 2025 | 21.66 | 21.69 | 21.65 | 21.67 | 21.54 | 8,800 |
Feb 13, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.45 | 7,100 |
Feb 12, 2025 | 21.43 | 21.48 | 21.41 | 21.44 | 21.31 | 11,700 |
Feb 11, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.47 | 22,600 |
Feb 10, 2025 | 21.62 | 21.62 | 21.59 | 21.60 | 21.47 | 4,500 |
Feb 7, 2025 | 21.54 | 21.59 | 21.54 | 21.58 | 21.45 | 34,400 |
Feb 6, 2025 | 21.62 | 21.65 | 21.61 | 21.65 | 21.52 | 27,900 |
Feb 5, 2025 | 21.66 | 21.67 | 21.66 | 21.66 | 21.52 | 2,400 |
Feb 4, 2025 | 21.51 | 21.54 | 21.47 | 21.53 | 21.40 | 17,400 |
Feb 3, 2025 | 21.53 | 21.63 | 21.51 | 21.60 | 21.47 | 8,300 |
Jan 31, 2025 | 21.53 | 21.57 | 21.50 | 21.50 | 21.37 | 111,300 |
Jan 30, 2025 | 21.68 | 21.68 | 21.55 | 21.56 | 21.42 | 15,600 |
Jan 29, 2025 | 0.02 Dividend | |||||
Jan 29, 2025 | 21.53 | 21.57 | 21.49 | 21.53 | 21.39 | 48,300 |
Jan 28, 2025 | 21.53 | 21.60 | 21.52 | 21.58 | 21.43 | 23,000 |
Jan 27, 2025 | 21.52 | 21.56 | 21.51 | 21.54 | 21.39 | 11,000 |
Jan 24, 2025 | 21.41 | 21.48 | 21.40 | 21.43 | 21.28 | 11,000 |
Jan 23, 2025 | 21.42 | 21.44 | 21.37 | 21.39 | 21.24 | 7,100 |
Jan 22, 2025 | 21.47 | 21.47 | 21.42 | 21.44 | 21.29 | 11,000 |
Jan 21, 2025 | 21.49 | 21.49 | 21.45 | 21.46 | 21.31 | 16,200 |
Jan 17, 2025 | 21.46 | 21.47 | 21.39 | 21.42 | 21.27 | 24,300 |
Jan 16, 2025 | 21.22 | 21.47 | 21.22 | 21.41 | 21.26 | 89,800 |
Jan 15, 2025 | 21.50 | 21.54 | 21.31 | 21.54 | 21.39 | 78,100 |
Jan 14, 2025 | 21.13 | 21.24 | 21.13 | 21.24 | 21.09 | 36,800 |
Jan 13, 2025 | 21.20 | 21.23 | 21.15 | 21.17 | 21.02 | 28,900 |
Jan 10, 2025 | 21.34 | 21.34 | 21.20 | 21.21 | 21.06 | 5,200 |
Jan 8, 2025 | 21.29 | 21.34 | 21.28 | 21.34 | 21.19 | 13,200 |
Jan 7, 2025 | 21.36 | 21.36 | 21.30 | 21.30 | 21.15 | 21,200 |
Jan 6, 2025 | 21.36 | 21.43 | 21.35 | 21.43 | 21.28 | 10,900 |
Jan 3, 2025 | 21.43 | 21.43 | 21.38 | 21.39 | 21.24 | 6,800 |
Jan 2, 2025 | 21.40 | 21.42 | 21.38 | 21.39 | 21.24 | 38,400 |
Dec 31, 2024 | 21.47 | 21.49 | 21.40 | 21.49 | 21.34 | 36,500 |
Dec 30, 2024 | 21.44 | 21.45 | 21.43 | 21.44 | 21.29 | 7,000 |
Dec 27, 2024 | 0.16 Dividend | |||||
Dec 27, 2024 | 21.38 | 21.39 | 21.29 | 21.36 | 21.21 | 116,800 |
Dec 26, 2024 | 21.44 | 21.59 | 21.44 | 21.54 | 21.23 | 18,000 |
Dec 24, 2024 | 21.47 | 21.49 | 21.47 | 21.49 | 21.18 | 2,500 |
Dec 23, 2024 | 21.50 | 21.53 | 21.49 | 21.49 | 21.18 | 2,500 |
Dec 20, 2024 | 21.59 | 21.61 | 21.56 | 21.58 | 21.27 | 7,000 |
Dec 19, 2024 | 21.51 | 21.52 | 21.46 | 21.51 | 21.20 | 32,800 |
Dec 18, 2024 | 21.72 | 21.74 | 21.55 | 21.56 | 21.25 | 9,400 |
Dec 17, 2024 | 21.70 | 21.77 | 21.65 | 21.72 | 21.41 | 28,800 |
Dec 16, 2024 | 21.79 | 21.79 | 21.65 | 21.72 | 21.41 | 19,800 |
Dec 13, 2024 | 21.82 | 21.82 | 21.69 | 21.70 | 21.39 | 5,000 |
Dec 12, 2024 | 21.81 | 21.86 | 21.78 | 21.78 | 21.47 | 39,000 |
Dec 11, 2024 | 21.94 | 21.94 | 21.89 | 21.89 | 21.58 | 800 |
Dec 10, 2024 | 21.91 | 21.99 | 21.91 | 21.96 | 21.64 | 12,500 |
Dec 9, 2024 | 21.99 | 21.99 | 21.95 | 21.95 | 21.63 | 55,700 |
Dec 6, 2024 | 22.02 | 22.11 | 21.99 | 22.03 | 21.71 | 19,500 |
Dec 5, 2024 | 21.91 | 21.97 | 21.85 | 21.94 | 21.63 | 20,500 |
Dec 4, 2024 | 21.82 | 21.96 | 21.82 | 21.92 | 21.60 | 35,800 |
Dec 3, 2024 | 21.93 | 21.93 | 21.88 | 21.89 | 21.58 | 9,200 |
Dec 2, 2024 | 21.81 | 21.94 | 21.81 | 21.89 | 21.58 | 12,000 |
Nov 29, 2024 | 21.89 | 21.91 | 21.89 | 21.89 | 21.58 | 500 |
Nov 27, 2024 | 21.77 | 21.84 | 21.77 | 21.83 | 21.52 | 4,800 |
Nov 26, 2024 | 0.08 Dividend | |||||
Nov 26, 2024 | 21.71 | 21.77 | 21.70 | 21.76 | 21.45 | 19,900 |
Nov 25, 2024 | 21.86 | 21.88 | 21.82 | 21.88 | 21.49 | 6,200 |
Nov 22, 2024 | 21.68 | 21.70 | 21.65 | 21.70 | 21.32 | 6,800 |
Nov 21, 2024 | 21.69 | 21.69 | 21.63 | 21.66 | 21.28 | 59,600 |
Nov 20, 2024 | 21.65 | 21.71 | 21.64 | 21.67 | 21.28 | 10,100 |
Nov 19, 2024 | 21.68 | 21.68 | 21.67 | 21.67 | 21.28 | 9,800 |
Nov 18, 2024 | 21.60 | 21.65 | 21.57 | 21.64 | 21.26 | 4,600 |
Nov 15, 2024 | 21.58 | 21.68 | 21.58 | 21.64 | 21.26 | 11,300 |
Nov 14, 2024 | 21.68 | 21.68 | 21.62 | 21.68 | 21.29 | 4,100 |
Nov 13, 2024 | 21.64 | 21.66 | 21.62 | 21.64 | 21.26 | 4,200 |
Nov 12, 2024 | 21.67 | 21.69 | 21.61 | 21.63 | 21.25 | 135,200 |
Nov 11, 2024 | 21.71 | 21.74 | 21.71 | 21.74 | 21.35 | 3,100 |
Nov 8, 2024 | 21.80 | 21.88 | 21.77 | 21.81 | 21.42 | 20,400 |
Nov 7, 2024 | 21.69 | 21.75 | 21.69 | 21.75 | 21.36 | 7,700 |
Nov 6, 2024 | 21.57 | 21.64 | 21.57 | 21.59 | 21.20 | 186,300 |
Nov 5, 2024 | 21.66 | 21.74 | 21.61 | 21.71 | 21.32 | 13,200 |
Nov 4, 2024 | 21.77 | 21.77 | 21.67 | 21.71 | 21.32 | 20,200 |
Nov 1, 2024 | 21.75 | 21.76 | 21.62 | 21.62 | 21.24 | 8,800 |
Oct 31, 2024 | 21.63 | 21.75 | 21.60 | 21.70 | 21.31 | 116,600 |
Oct 30, 2024 | 21.75 | 21.78 | 21.70 | 21.73 | 21.34 | 56,200 |
Oct 29, 2024 | 0.07 Dividend | |||||
Oct 29, 2024 | 21.64 | 21.74 | 21.64 | 21.74 | 21.35 | 11,100 |
Oct 28, 2024 | 21.83 | 21.84 | 21.75 | 21.81 | 21.35 | 233,800 |
Oct 25, 2024 | 21.88 | 21.88 | 21.81 | 21.84 | 21.38 | 3,400 |
Oct 24, 2024 | 21.89 | 21.93 | 21.83 | 21.86 | 21.40 | 19,400 |
Oct 23, 2024 | 21.86 | 21.86 | 21.81 | 21.84 | 21.38 | 11,400 |
Oct 22, 2024 | 22.05 | 22.05 | 21.91 | 21.91 | 21.45 | 6,300 |
Oct 21, 2024 | 21.95 | 21.98 | 21.92 | 21.92 | 21.46 | 7,200 |
Oct 18, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 21.59 | 5,400 |
Oct 17, 2024 | 22.08 | 22.08 | 22.06 | 22.06 | 21.60 | 59,500 |
Oct 16, 2024 | 22.09 | 22.15 | 22.09 | 22.11 | 21.65 | 3,200 |
Oct 15, 2024 | 22.07 | 22.10 | 22.05 | 22.09 | 21.63 | 4,600 |
Oct 14, 2024 | 21.99 | 22.15 | 21.99 | 22.03 | 21.57 | 6,000 |
Oct 11, 2024 | 22.07 | 22.08 | 22.06 | 22.06 | 21.59 | 3,100 |
Oct 10, 2024 | 22.04 | 22.10 | 22.02 | 22.03 | 21.57 | 7,700 |
Oct 9, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 21.59 | 300 |
Oct 8, 2024 | 22.12 | 22.12 | 22.09 | 22.11 | 21.65 | 38,600 |
Oct 7, 2024 | 22.08 | 22.12 | 22.00 | 22.11 | 21.65 | 34,700 |
Oct 4, 2024 | 22.21 | 22.21 | 22.13 | 22.14 | 21.68 | 72,400 |
Oct 3, 2024 | 22.34 | 22.34 | 22.30 | 22.31 | 21.84 | 3,600 |
Oct 2, 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 21.90 | 800 |
Oct 1, 2024 | 22.42 | 22.52 | 22.40 | 22.44 | 21.97 | 46,500 |
Sep 30, 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 21.88 | 26,000 |
Sep 27, 2024 | 22.40 | 22.47 | 22.39 | 22.41 | 21.94 | 22,100 |
Sep 26, 2024 | 0.09 Dividend | |||||
Sep 26, 2024 | 22.36 | 22.42 | 22.36 | 22.36 | 21.90 | 14,000 |
Sep 25, 2024 | 22.49 | 22.49 | 22.45 | 22.45 | 21.90 | 5,000 |
Sep 24, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 21.94 | 13,500 |
Sep 23, 2024 | 22.45 | 22.57 | 22.43 | 22.54 | 21.98 | 6,600 |
Sep 20, 2024 | 22.47 | 22.49 | 22.45 | 22.47 | 21.92 | 4,200 |
Sep 19, 2024 | 22.46 | 22.49 | 22.40 | 22.48 | 21.92 | 4,400 |
Sep 18, 2024 | 22.54 | 22.60 | 22.53 | 22.59 | 22.03 | 1,900 |
Sep 17, 2024 | 22.61 | 22.63 | 22.42 | 22.59 | 22.03 | 24,900 |
Sep 16, 2024 | 22.61 | 22.79 | 22.61 | 22.79 | 22.23 | 4,500 |
Sep 13, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 22.00 | 3,600 |
Sep 12, 2024 | 22.52 | 22.54 | 22.52 | 22.53 | 21.97 | 3,400 |
Sep 11, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 22.00 | 2,800 |
Sep 10, 2024 | 22.46 | 22.55 | 22.46 | 22.55 | 21.99 | 3,600 |
Sep 9, 2024 | 22.42 | 22.48 | 22.42 | 22.48 | 21.92 | 65,400 |
Sep 6, 2024 | 22.41 | 22.44 | 22.40 | 22.44 | 21.88 | 600 |
Sep 5, 2024 | 22.38 | 22.41 | 22.38 | 22.41 | 21.85 | 2,400 |
Sep 4, 2024 | 22.31 | 22.33 | 22.24 | 22.33 | 21.77 | 12,200 |
Sep 3, 2024 | 22.20 | 22.24 | 22.20 | 22.24 | 21.69 | 2,000 |
Aug 30, 2024 | 22.18 | 22.27 | 22.17 | 22.17 | 21.63 | 3,400 |
Aug 29, 2024 | 22.19 | 22.21 | 22.19 | 22.19 | 21.64 | 1,300 |
Aug 28, 2024 | 0.09 Dividend | |||||
Aug 28, 2024 | 22.25 | 22.28 | 22.23 | 22.23 | 21.68 | 2,600 |
Aug 27, 2024 | 22.29 | 22.34 | 22.29 | 22.34 | 21.70 | 2,100 |
Aug 26, 2024 | 22.41 | 22.41 | 22.34 | 22.35 | 21.71 | 2,300 |
Aug 23, 2024 | 22.33 | 22.40 | 22.31 | 22.36 | 21.72 | 5,100 |
Aug 22, 2024 | 22.28 | 22.28 | 22.25 | 22.27 | 21.63 | 2,200 |
Aug 21, 2024 | 22.33 | 22.39 | 22.33 | 22.34 | 21.70 | 5,800 |
Aug 20, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.64 | 100 |
Aug 19, 2024 | 22.24 | 22.24 | 22.19 | 22.21 | 21.57 | 1,900 |
Aug 16, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.54 | 100 |
Aug 15, 2024 | 22.11 | 22.18 | 22.11 | 22.15 | 21.51 | 12,900 |
Aug 14, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 21.61 | 500 |
Aug 13, 2024 | 22.18 | 22.25 | 22.18 | 22.22 | 21.58 | 16,600 |
Aug 12, 2024 | 22.14 | 22.15 | 22.13 | 22.13 | 21.49 | 2,000 |
Aug 9, 2024 | 22.10 | 22.13 | 22.10 | 22.12 | 21.48 | 10,000 |
Aug 8, 2024 | 22.04 | 22.04 | 22.02 | 22.04 | 21.41 | 5,100 |
Aug 7, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.43 | 3,500 |
Aug 6, 2024 | 22.19 | 22.19 | 22.16 | 22.16 | 21.52 | 1,500 |
Aug 5, 2024 | 22.33 | 22.33 | 22.30 | 22.30 | 21.66 | 500 |
Aug 2, 2024 | 22.27 | 22.28 | 22.21 | 22.28 | 21.64 | 9,200 |
Aug 1, 2024 | 22.02 | 22.03 | 22.02 | 22.02 | 21.39 | 1,700 |
Jul 31, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 21.28 | 1,300 |
Jul 30, 2024 | 21.76 | 21.80 | 21.76 | 21.79 | 21.17 | 300 |
Jul 29, 2024 | 0.09 Dividend | |||||
Jul 29, 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 21.12 | 500 |
Jul 26, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.08 | 100 |
Jul 25, 2024 | 21.73 | 21.73 | 21.71 | 21.71 | 21.00 | 500 |
Jul 24, 2024 | 21.75 | 21.75 | 21.68 | 21.69 | 20.99 | 1,100 |
Jul 23, 2024 | 21.77 | 21.78 | 21.74 | 21.75 | 21.04 | 4,100 |
Jul 22, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 21.01 | 200 |
Jul 19, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.02 | 100 |
Jul 18, 2024 | 21.84 | 21.84 | 21.83 | 21.83 | 21.12 | 1,700 |
Jul 17, 2024 | 21.81 | 21.89 | 21.81 | 21.85 | 21.14 | 3,100 |
Jul 16, 2024 | 21.74 | 21.82 | 21.74 | 21.82 | 21.11 | 1,900 |
Jul 15, 2024 | 21.77 | 21.77 | 21.74 | 21.74 | 21.03 | 800 |
Jul 12, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 21.10 | 7,700 |
Jul 11, 2024 | 21.78 | 21.78 | 21.74 | 21.74 | 21.03 | 5,300 |
Jul 10, 2024 | 21.60 | 21.65 | 21.60 | 21.65 | 20.94 | 1,800 |
Jul 9, 2024 | 21.61 | 21.69 | 21.61 | 21.65 | 20.95 | 1,700 |
Jul 8, 2024 | 21.60 | 21.61 | 21.60 | 21.61 | 20.91 | 200 |
Jul 5, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 20.92 | 153,000 |
Jul 3, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.77 | 100 |
Jul 2, 2024 | 21.39 | 21.39 | 21.35 | 21.36 | 20.66 | 18,200 |
Jul 1, 2024 | 21.36 | 21.36 | 21.34 | 21.34 | 20.64 | 1,600 |
Jun 28, 2024 | 21.57 | 21.57 | 21.50 | 21.50 | 20.80 | 5,200 |
Jun 27, 2024 | 21.56 | 21.57 | 21.54 | 21.56 | 20.86 | 1,900 |
Jun 26, 2024 | 0.08 Dividend | |||||
Jun 26, 2024 | 21.54 | 21.55 | 21.53 | 21.53 | 20.83 | 6,400 |
Jun 25, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 20.91 | 1,100 |
Jun 24, 2024 | 21.71 | 21.72 | 21.69 | 21.70 | 20.91 | 1,200 |
Jun 21, 2024 | 21.69 | 21.73 | 21.67 | 21.70 | 20.92 | 2,500 |
Jun 20, 2024 | 21.67 | 21.72 | 21.66 | 21.72 | 20.93 | 1,900 |
Jun 18, 2024 | 21.66 | 21.72 | 21.66 | 21.71 | 20.92 | 5,400 |
Jun 17, 2024 | 21.63 | 21.68 | 21.62 | 21.66 | 20.87 | 6,600 |
Jun 14, 2024 | 21.72 | 21.72 | 21.69 | 21.70 | 20.91 | 700 |
Jun 13, 2024 | 21.67 | 21.69 | 21.67 | 21.69 | 20.90 | 1,200 |
Jun 12, 2024 | 21.62 | 21.68 | 21.56 | 21.56 | 20.78 | 1,700 |
Jun 11, 2024 | 21.35 | 21.46 | 21.35 | 21.45 | 20.67 | 1,200 |
Jun 10, 2024 | 21.34 | 21.36 | 21.31 | 21.36 | 20.58 | 5,300 |
Jun 7, 2024 | 21.42 | 21.44 | 21.40 | 21.40 | 20.62 | 1,100 |
Jun 6, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.80 | 100 |
Jun 5, 2024 | 21.50 | 21.54 | 21.50 | 21.54 | 20.76 | 500 |
Jun 4, 2024 | 21.45 | 21.51 | 21.45 | 21.51 | 20.73 | 500 |
Jun 3, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.61 | 800 |
May 31, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 20.52 | 5,200 |
May 30, 2024 | 21.18 | 21.21 | 21.16 | 21.20 | 20.43 | 3,200 |
May 29, 2024 | 0.12 Dividend | |||||
May 29, 2024 | 21.10 | 21.12 | 21.10 | 21.12 | 20.35 | 1,000 |
May 28, 2024 | 21.32 | 21.32 | 21.30 | 21.30 | 20.41 | 900 |
May 24, 2024 | 21.39 | 21.41 | 21.38 | 21.41 | 20.52 | 800 |
May 23, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 20.48 | 2,400 |
May 22, 2024 | 21.47 | 21.47 | 21.44 | 21.44 | 20.55 | 900 |
May 21, 2024 | 21.46 | 21.46 | 21.45 | 21.45 | 20.56 | 1,100 |
May 20, 2024 | 21.44 | 21.47 | 21.43 | 21.44 | 20.55 | 5,400 |
May 17, 2024 | 21.43 | 21.46 | 21.43 | 21.46 | 20.57 | 800 |
May 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.62 | 100 |
May 15, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.66 | 100 |
May 14, 2024 | 21.40 | 21.43 | 21.40 | 21.42 | 20.53 | 2,100 |
May 13, 2024 | 21.35 | 21.35 | 21.31 | 21.33 | 20.44 | 3,500 |
May 10, 2024 | 21.32 | 21.38 | 21.27 | 21.27 | 20.38 | 4,000 |
May 9, 2024 | 21.33 | 21.43 | 21.33 | 21.43 | 20.54 | 17,000 |
May 8, 2024 | 21.32 | 21.32 | 21.31 | 21.32 | 20.43 | 900 |
May 7, 2024 | 21.32 | 21.41 | 21.32 | 21.41 | 20.52 | 3,100 |
May 6, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.37 | 100 |
May 3, 2024 | 21.24 | 21.26 | 21.22 | 21.26 | 20.38 | 2,300 |
May 2, 2024 | 21.01 | 21.12 | 21.01 | 21.10 | 20.22 | 37,700 |
May 1, 2024 | 20.97 | 21.04 | 20.97 | 21.04 | 20.16 | 500 |
Apr 30, 2024 | 21.00 | 21.00 | 20.96 | 20.96 | 20.09 | 400 |
Apr 29, 2024 | 21.00 | 21.04 | 21.00 | 21.01 | 20.14 | 800 |
Apr 26, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.08 | 300 |
Apr 25, 2024 | 0.09 Dividend | |||||
Apr 25, 2024 | 20.92 | 20.95 | 20.92 | 20.95 | 20.08 | 500 |
Apr 24, 2024 | 21.05 | 21.07 | 21.05 | 21.07 | 20.11 | 500 |
Apr 23, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.16 | 100 |
Apr 22, 2024 | 21.06 | 21.10 | 21.06 | 21.07 | 20.11 | 5,500 |
Apr 19, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.10 | 300 |
Apr 18, 2024 | 21.03 | 21.05 | 21.03 | 21.03 | 20.08 | 1,700 |
Apr 17, 2024 | 21.06 | 21.12 | 21.06 | 21.10 | 20.14 | 1,400 |
Apr 16, 2024 | 20.96 | 21.00 | 20.96 | 21.00 | 20.05 | 400 |
Apr 15, 2024 | 21.04 | 21.09 | 21.03 | 21.06 | 20.10 | 6,600 |
Apr 12, 2024 | 21.17 | 21.20 | 21.17 | 21.20 | 20.23 | 2,800 |
Apr 11, 2024 | 21.17 | 21.17 | 21.07 | 21.11 | 20.15 | 6,700 |
Apr 10, 2024 | 21.22 | 21.23 | 21.12 | 21.15 | 20.19 | 1,300 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%