NYSEArca - Nasdaq Real Time Price USD
John Hancock Multifactor Mid Cap ETF (JHMM)
60.58
+0.59
+(0.98%)
At close: May 16 at 4:00:00 PM EDT
60.58
+0.05
+(0.08%)
After hours: May 16 at 4:05:12 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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 60.03 | 60.58 | 59.84 | 60.58 | 60.58 | 229,300 |
| May 15, 2025 | 59.48 | 59.99 | 59.34 | 59.99 | 59.99 | 182,100 |
| May 14, 2025 | 59.92 | 59.94 | 59.45 | 59.63 | 59.63 | 178,800 |
| May 13, 2025 | 59.85 | 60.22 | 59.75 | 59.93 | 59.93 | 243,900 |
| May 12, 2025 | 59.70 | 59.82 | 59.18 | 59.65 | 59.65 | 137,500 |
| May 9, 2025 | 57.98 | 58.05 | 57.52 | 57.69 | 57.69 | 157,900 |
| May 8, 2025 | 57.65 | 58.36 | 57.45 | 57.80 | 57.80 | 139,700 |
| May 7, 2025 | 57.05 | 57.35 | 56.81 | 57.17 | 57.17 | 135,300 |
| May 6, 2025 | 56.77 | 57.27 | 56.57 | 56.84 | 56.84 | 152,600 |
| May 5, 2025 | 56.97 | 57.57 | 56.92 | 57.24 | 57.24 | 138,400 |
| May 2, 2025 | 56.94 | 57.46 | 56.87 | 57.36 | 57.36 | 213,900 |
| May 1, 2025 | 56.25 | 56.79 | 55.93 | 56.16 | 56.16 | 177,200 |
| Apr 30, 2025 | 55.46 | 56.22 | 54.87 | 56.04 | 56.04 | 216,400 |
| Apr 29, 2025 | 55.70 | 56.37 | 55.49 | 56.12 | 56.12 | 119,100 |
| Apr 28, 2025 | 55.70 | 56.12 | 55.31 | 55.85 | 55.85 | 154,500 |
| Apr 25, 2025 | 55.55 | 55.77 | 55.20 | 55.68 | 55.68 | 157,600 |
| Apr 24, 2025 | 54.83 | 55.85 | 54.62 | 55.81 | 55.81 | 116,900 |
| Apr 23, 2025 | 55.31 | 56.15 | 54.46 | 54.67 | 54.67 | 148,300 |
| Apr 22, 2025 | 53.23 | 54.11 | 53.10 | 53.97 | 53.97 | 175,500 |
| Apr 21, 2025 | 53.42 | 53.42 | 52.02 | 52.57 | 52.57 | 185,300 |
| Apr 17, 2025 | 53.54 | 54.16 | 53.46 | 53.82 | 53.82 | 251,600 |
| Apr 16, 2025 | 53.80 | 54.16 | 52.89 | 53.32 | 53.32 | 304,000 |
| Apr 15, 2025 | 54.12 | 54.69 | 53.92 | 54.07 | 54.07 | 225,800 |
| Apr 14, 2025 | 54.50 | 54.50 | 53.50 | 54.10 | 54.10 | 222,800 |
| Apr 11, 2025 | 52.60 | 53.60 | 51.85 | 53.39 | 53.39 | 276,300 |
| Apr 10, 2025 | 53.57 | 53.59 | 51.31 | 52.71 | 52.71 | 390,400 |
| Apr 9, 2025 | 49.86 | 55.00 | 49.64 | 54.65 | 54.65 | 724,500 |
| Apr 8, 2025 | 53.15 | 53.15 | 49.67 | 50.32 | 50.32 | 675,100 |
| Apr 7, 2025 | 50.26 | 53.04 | 49.29 | 51.43 | 51.43 | 688,300 |
| Apr 4, 2025 | 53.24 | 53.36 | 51.37 | 51.89 | 51.89 | 559,700 |
| Apr 3, 2025 | 56.27 | 56.29 | 54.72 | 54.72 | 54.72 | 305,700 |
| Apr 2, 2025 | 56.88 | 58.41 | 56.84 | 58.22 | 58.22 | 262,900 |
| Apr 1, 2025 | 57.19 | 57.69 | 56.65 | 57.44 | 57.44 | 469,300 |
| Mar 31, 2025 | 56.41 | 57.55 | 56.16 | 57.30 | 57.30 | 248,600 |
| Mar 28, 2025 | 57.83 | 57.91 | 56.80 | 56.95 | 56.95 | 135,200 |
| Mar 27, 2025 | 58.12 | 58.36 | 57.64 | 57.89 | 57.89 | 161,100 |
| Mar 26, 2025 | 58.64 | 58.92 | 58.05 | 58.20 | 58.20 | 157,500 |
| Mar 25, 2025 | 58.73 | 58.83 | 58.28 | 58.53 | 58.53 | 178,300 |
| Mar 24, 2025 | 58.12 | 58.77 | 58.11 | 58.67 | 58.67 | 161,000 |
| Mar 21, 2025 | 57.11 | 57.56 | 56.85 | 57.39 | 57.39 | 333,200 |
| Mar 20, 2025 | 57.65 | 58.15 | 57.59 | 57.63 | 57.63 | 223,700 |
| Mar 19, 2025 | 57.38 | 58.30 | 57.38 | 57.94 | 57.94 | 245,700 |
| Mar 18, 2025 | 57.56 | 57.56 | 57.09 | 57.35 | 57.35 | 569,300 |
| Mar 17, 2025 | 56.83 | 58.01 | 56.83 | 57.82 | 57.82 | 204,400 |
| Mar 14, 2025 | 56.24 | 57.01 | 56.07 | 56.99 | 56.99 | 307,000 |
| Mar 13, 2025 | 56.44 | 56.52 | 55.39 | 55.69 | 55.69 | 228,800 |
| Mar 12, 2025 | 57.14 | 57.15 | 56.14 | 56.54 | 56.54 | 245,900 |
| Mar 11, 2025 | 57.00 | 57.21 | 56.15 | 56.51 | 56.51 | 323,500 |
| Mar 10, 2025 | 57.58 | 57.88 | 56.56 | 57.04 | 57.04 | 320,800 |
| Mar 7, 2025 | 57.67 | 58.38 | 57.00 | 58.26 | 58.26 | 181,000 |
| Mar 6, 2025 | 58.11 | 58.56 | 57.60 | 57.84 | 57.84 | 183,800 |
| Mar 5, 2025 | 58.15 | 58.91 | 57.81 | 58.82 | 58.82 | 237,600 |
| Mar 4, 2025 | 58.63 | 59.06 | 57.57 | 58.18 | 58.18 | 255,500 |
| Mar 3, 2025 | 60.51 | 60.63 | 58.88 | 59.20 | 59.20 | 294,900 |
| Feb 28, 2025 | 59.58 | 60.27 | 59.37 | 60.23 | 60.23 | 151,900 |
| Feb 27, 2025 | 60.42 | 60.53 | 59.52 | 59.52 | 59.52 | 285,500 |
| Feb 26, 2025 | 60.47 | 60.88 | 60.14 | 60.28 | 60.28 | 290,700 |
| Feb 25, 2025 | 60.28 | 60.50 | 59.72 | 60.24 | 60.24 | 179,200 |
| Feb 24, 2025 | 60.53 | 60.57 | 59.85 | 60.19 | 60.19 | 180,800 |
| Feb 21, 2025 | 61.79 | 61.84 | 60.13 | 60.35 | 60.35 | 204,300 |
| Feb 20, 2025 | 62.07 | 62.07 | 61.21 | 61.70 | 61.70 | 235,500 |
| Feb 19, 2025 | 62.04 | 62.27 | 61.90 | 62.25 | 62.25 | 243,000 |
| Feb 18, 2025 | 62.08 | 62.37 | 61.94 | 62.37 | 62.37 | 562,300 |
| Feb 14, 2025 | 62.07 | 62.18 | 61.86 | 61.89 | 61.89 | 161,600 |
| Feb 13, 2025 | 61.67 | 61.95 | 61.43 | 61.95 | 61.95 | 193,100 |
| Feb 12, 2025 | 61.07 | 61.49 | 60.93 | 61.37 | 61.37 | 168,100 |
| Feb 11, 2025 | 61.83 | 61.91 | 61.60 | 61.87 | 61.87 | 193,500 |
| Feb 10, 2025 | 62.33 | 62.33 | 61.86 | 62.12 | 62.12 | 217,200 |
| Feb 7, 2025 | 62.54 | 62.60 | 61.85 | 62.01 | 62.01 | 249,000 |
| Feb 6, 2025 | 62.74 | 62.75 | 61.95 | 62.42 | 62.42 | 378,000 |
| Feb 5, 2025 | 62.25 | 62.54 | 61.96 | 62.54 | 62.54 | 218,600 |
| Feb 4, 2025 | 61.85 | 62.18 | 61.78 | 62.07 | 62.07 | 191,300 |
| Feb 3, 2025 | 61.32 | 62.14 | 60.96 | 61.78 | 61.78 | 294,200 |
| Jan 31, 2025 | 62.99 | 63.16 | 62.32 | 62.41 | 62.41 | 165,800 |
| Jan 30, 2025 | 62.68 | 63.22 | 62.56 | 62.93 | 62.93 | 270,600 |
| Jan 29, 2025 | 62.42 | 62.76 | 62.11 | 62.34 | 62.34 | 214,500 |
| Jan 28, 2025 | 62.46 | 62.63 | 62.17 | 62.42 | 62.42 | 244,400 |
| Jan 27, 2025 | 62.38 | 62.69 | 62.03 | 62.44 | 62.44 | 169,800 |
| Jan 24, 2025 | 63.05 | 63.23 | 62.87 | 62.98 | 62.98 | 200,600 |
| Jan 23, 2025 | 62.85 | 63.10 | 62.57 | 63.08 | 63.08 | 162,600 |
| Jan 22, 2025 | 63.19 | 63.19 | 62.81 | 62.87 | 62.87 | 164,300 |
| Jan 21, 2025 | 62.58 | 63.12 | 62.58 | 63.12 | 63.12 | 190,600 |
| Jan 17, 2025 | 62.26 | 62.35 | 62.05 | 62.16 | 62.16 | 157,000 |
| Jan 16, 2025 | 61.38 | 61.96 | 61.22 | 61.83 | 61.83 | 164,500 |
| Jan 15, 2025 | 61.73 | 61.81 | 61.19 | 61.29 | 61.29 | 149,000 |
| Jan 14, 2025 | 60.25 | 60.73 | 60.08 | 60.54 | 60.54 | 368,100 |
| Jan 13, 2025 | 59.09 | 59.89 | 59.00 | 59.83 | 59.83 | 247,300 |
| Jan 10, 2025 | 59.75 | 59.77 | 59.23 | 59.44 | 59.44 | 270,000 |
| Jan 8, 2025 | 60.02 | 60.30 | 59.58 | 60.24 | 60.24 | 277,700 |
| Jan 7, 2025 | 60.68 | 60.86 | 59.90 | 60.18 | 60.18 | 184,200 |
| Jan 6, 2025 | 60.73 | 61.05 | 60.36 | 60.50 | 60.50 | 460,800 |
| Jan 3, 2025 | 59.91 | 60.39 | 59.63 | 60.36 | 60.36 | 213,400 |
| Jan 2, 2025 | 60.14 | 60.31 | 59.41 | 59.69 | 59.69 | 306,400 |
| Dec 31, 2024 | 60.03 | 60.07 | 59.54 | 59.73 | 59.73 | 195,500 |
| Dec 30, 2024 | 59.75 | 59.96 | 59.17 | 59.71 | 59.71 | 256,200 |
| Dec 27, 2024 | 0.368 Dividend | |||||
| Dec 27, 2024 | 60.41 | 60.69 | 59.84 | 60.21 | 60.21 | 98,900 |
| Dec 26, 2024 | 60.84 | 61.19 | 60.70 | 61.17 | 60.80 | 128,100 |
| Dec 24, 2024 | 60.60 | 61.05 | 60.40 | 61.05 | 60.68 | 88,300 |
| Dec 23, 2024 | 60.35 | 60.60 | 59.97 | 60.60 | 60.24 | 195,400 |
| Dec 20, 2024 | 59.52 | 60.89 | 59.36 | 60.56 | 60.20 | 164,800 |
| Dec 19, 2024 | 60.33 | 60.60 | 59.70 | 59.74 | 59.38 | 169,300 |
| Dec 18, 2024 | 62.13 | 62.21 | 59.82 | 59.90 | 59.54 | 310,400 |
| Dec 17, 2024 | 62.31 | 62.50 | 61.85 | 62.03 | 61.66 | 205,900 |
| Dec 16, 2024 | 62.65 | 62.99 | 62.48 | 62.65 | 62.27 | 122,200 |
| Dec 13, 2024 | 63.08 | 63.08 | 62.48 | 62.61 | 62.23 | 143,000 |
| Dec 12, 2024 | 63.14 | 63.32 | 62.94 | 62.97 | 62.59 | 300,700 |
| Dec 11, 2024 | 63.40 | 63.41 | 63.12 | 63.25 | 62.87 | 854,700 |
| Dec 10, 2024 | 63.53 | 63.53 | 62.90 | 63.01 | 62.63 | 124,100 |
| Dec 9, 2024 | 64.23 | 64.23 | 63.52 | 63.52 | 63.14 | 125,700 |
| Dec 6, 2024 | 64.41 | 64.43 | 63.92 | 64.08 | 63.69 | 152,700 |
| Dec 5, 2024 | 64.52 | 64.53 | 64.04 | 64.11 | 63.72 | 128,400 |
| Dec 4, 2024 | 64.44 | 64.54 | 64.17 | 64.50 | 64.11 | 795,600 |
| Dec 3, 2024 | 64.57 | 64.59 | 64.15 | 64.37 | 63.98 | 305,800 |
| Dec 2, 2024 | 64.78 | 64.79 | 64.33 | 64.52 | 64.13 | 169,600 |
| Nov 29, 2024 | 64.81 | 65.02 | 64.70 | 64.77 | 64.38 | 43,500 |
| Nov 27, 2024 | 64.91 | 65.11 | 64.49 | 64.59 | 64.20 | 145,000 |
| Nov 26, 2024 | 64.67 | 64.76 | 64.34 | 64.65 | 64.26 | 147,800 |
| Nov 25, 2024 | 64.68 | 65.18 | 64.61 | 64.80 | 64.41 | 178,300 |
| Nov 22, 2024 | 63.58 | 64.13 | 63.57 | 64.05 | 63.66 | 180,000 |
| Nov 21, 2024 | 62.68 | 63.50 | 62.49 | 63.40 | 63.02 | 474,500 |
| Nov 20, 2024 | 62.18 | 62.40 | 61.83 | 62.38 | 62.00 | 350,600 |
| Nov 19, 2024 | 61.53 | 62.15 | 61.43 | 62.01 | 61.64 | 235,200 |
| Nov 18, 2024 | 61.86 | 62.21 | 61.79 | 62.04 | 61.67 | 170,700 |
| Nov 15, 2024 | 62.20 | 62.34 | 61.65 | 61.84 | 61.47 | 373,700 |
| Nov 14, 2024 | 63.01 | 63.13 | 62.29 | 62.40 | 62.02 | 249,600 |
| Nov 13, 2024 | 63.30 | 63.47 | 62.90 | 62.96 | 62.58 | 237,700 |
| Nov 12, 2024 | 63.48 | 63.69 | 62.92 | 63.10 | 62.72 | 227,500 |
| Nov 11, 2024 | 63.60 | 63.89 | 63.58 | 63.67 | 63.29 | 84,800 |
| Nov 8, 2024 | 62.85 | 63.33 | 62.73 | 63.21 | 62.83 | 180,100 |
| Nov 7, 2024 | 62.90 | 63.09 | 62.66 | 62.81 | 62.43 | 372,500 |
| Nov 6, 2024 | 62.50 | 62.76 | 61.92 | 62.65 | 62.27 | 158,200 |
| Nov 5, 2024 | 59.78 | 60.68 | 59.62 | 60.68 | 60.31 | 238,700 |
| Nov 4, 2024 | 59.72 | 60.23 | 59.67 | 59.85 | 59.49 | 142,500 |
| Nov 1, 2024 | 59.98 | 60.24 | 59.65 | 59.70 | 59.34 | 251,700 |
| Oct 31, 2024 | 60.24 | 60.41 | 59.64 | 59.64 | 59.28 | 136,900 |
| Oct 30, 2024 | 60.21 | 60.89 | 60.21 | 60.36 | 60.00 | 133,100 |
| Oct 29, 2024 | 60.23 | 60.48 | 60.00 | 60.40 | 60.04 | 113,000 |
| Oct 28, 2024 | 60.29 | 60.60 | 60.29 | 60.51 | 60.15 | 104,000 |
| Oct 25, 2024 | 60.62 | 60.66 | 59.90 | 59.97 | 59.61 | 97,300 |
| Oct 24, 2024 | 60.44 | 60.53 | 60.15 | 60.26 | 59.90 | 114,500 |
| Oct 23, 2024 | 60.26 | 60.48 | 59.84 | 60.17 | 59.81 | 98,500 |
| Oct 22, 2024 | 60.55 | 60.55 | 60.21 | 60.44 | 60.08 | 110,800 |
| Oct 21, 2024 | 61.28 | 61.34 | 60.67 | 60.84 | 60.47 | 135,800 |
| Oct 18, 2024 | 61.43 | 61.46 | 61.17 | 61.39 | 61.02 | 105,000 |
| Oct 17, 2024 | 61.52 | 61.52 | 61.21 | 61.28 | 60.91 | 221,400 |
| Oct 16, 2024 | 61.17 | 61.45 | 61.03 | 61.28 | 60.91 | 186,200 |
| Oct 15, 2024 | 61.02 | 61.52 | 60.85 | 60.92 | 60.55 | 84,700 |
| Oct 14, 2024 | 60.76 | 61.11 | 60.53 | 61.05 | 60.68 | 85,900 |
| Oct 11, 2024 | 60.00 | 60.75 | 60.00 | 60.71 | 60.34 | 95,700 |
| Oct 10, 2024 | 59.85 | 60.03 | 59.72 | 59.91 | 59.55 | 120,300 |
| Oct 9, 2024 | 59.82 | 60.29 | 59.70 | 60.20 | 59.84 | 124,900 |
| Oct 8, 2024 | 59.68 | 59.92 | 59.53 | 59.78 | 59.42 | 119,100 |
| Oct 7, 2024 | 59.91 | 59.91 | 59.35 | 59.61 | 59.25 | 120,000 |
| Oct 4, 2024 | 60.15 | 60.20 | 59.66 | 60.06 | 59.70 | 175,900 |
| Oct 3, 2024 | 59.61 | 59.76 | 59.31 | 59.62 | 59.26 | 150,800 |
| Oct 2, 2024 | 59.69 | 60.00 | 59.48 | 59.79 | 59.43 | 408,300 |
| Oct 1, 2024 | 60.08 | 60.17 | 59.44 | 59.86 | 59.50 | 137,800 |
| Sep 30, 2024 | 59.94 | 60.27 | 59.68 | 60.20 | 59.84 | 238,300 |
| Sep 27, 2024 | 60.29 | 60.48 | 59.93 | 60.07 | 59.71 | 135,000 |
| Sep 26, 2024 | 59.96 | 60.20 | 59.82 | 59.92 | 59.56 | 111,600 |
| Sep 25, 2024 | 60.02 | 60.02 | 59.40 | 59.46 | 59.10 | 129,800 |
| Sep 24, 2024 | 60.04 | 60.14 | 59.82 | 59.99 | 59.63 | 165,900 |
| Sep 23, 2024 | 59.74 | 59.99 | 59.62 | 59.85 | 59.49 | 116,500 |
| Sep 20, 2024 | 59.67 | 59.67 | 59.26 | 59.50 | 59.14 | 129,000 |
| Sep 19, 2024 | 59.90 | 59.96 | 59.43 | 59.84 | 59.48 | 473,100 |
| Sep 18, 2024 | 58.95 | 59.70 | 58.75 | 58.86 | 58.51 | 188,400 |
| Sep 17, 2024 | 58.92 | 59.25 | 58.70 | 58.94 | 58.59 | 215,700 |
| Sep 16, 2024 | 58.38 | 58.71 | 58.31 | 58.68 | 58.33 | 125,300 |
| Sep 13, 2024 | 57.78 | 58.35 | 57.78 | 58.21 | 57.86 | 86,400 |
| Sep 12, 2024 | 57.15 | 57.57 | 56.85 | 57.50 | 57.15 | 84,800 |
| Sep 11, 2024 | 56.72 | 57.10 | 55.78 | 57.08 | 56.74 | 107,200 |
| Sep 10, 2024 | 57.03 | 57.03 | 56.39 | 56.81 | 56.47 | 133,100 |
| Sep 9, 2024 | 56.76 | 57.24 | 56.67 | 56.89 | 56.55 | 95,400 |
| Sep 6, 2024 | 57.33 | 57.62 | 56.39 | 56.50 | 56.16 | 103,100 |
| Sep 5, 2024 | 57.62 | 57.65 | 56.98 | 57.24 | 56.90 | 108,300 |
| Sep 4, 2024 | 57.61 | 57.93 | 57.38 | 57.58 | 57.23 | 213,700 |
| Sep 3, 2024 | 58.53 | 58.78 | 57.48 | 57.75 | 57.40 | 202,500 |
| Aug 30, 2024 | 58.69 | 58.94 | 58.23 | 58.88 | 58.53 | 126,000 |
| Aug 29, 2024 | 58.54 | 58.96 | 58.22 | 58.48 | 58.13 | 115,600 |
| Aug 28, 2024 | 58.35 | 58.55 | 58.01 | 58.24 | 57.89 | 98,400 |
| Aug 27, 2024 | 58.32 | 58.52 | 58.26 | 58.45 | 58.10 | 93,600 |
| Aug 26, 2024 | 58.92 | 59.04 | 58.48 | 58.51 | 58.16 | 111,900 |
| Aug 23, 2024 | 58.04 | 58.73 | 57.88 | 58.69 | 58.34 | 173,800 |
| Aug 22, 2024 | 57.95 | 58.06 | 57.54 | 57.66 | 57.31 | 118,800 |
| Aug 21, 2024 | 57.51 | 57.87 | 57.39 | 57.82 | 57.47 | 96,700 |
| Aug 20, 2024 | 57.56 | 57.58 | 57.11 | 57.23 | 56.89 | 102,000 |
| Aug 19, 2024 | 57.20 | 57.62 | 57.16 | 57.62 | 57.27 | 217,300 |
| Aug 16, 2024 | 56.85 | 57.18 | 56.85 | 57.10 | 56.76 | 145,100 |
| Aug 15, 2024 | 56.84 | 57.11 | 56.66 | 57.01 | 56.67 | 135,900 |
| Aug 14, 2024 | 56.21 | 56.27 | 55.92 | 56.13 | 55.79 | 109,000 |
| Aug 13, 2024 | 55.64 | 56.11 | 55.48 | 56.08 | 55.74 | 99,600 |
| Aug 12, 2024 | 55.68 | 55.71 | 55.27 | 55.38 | 55.05 | 83,000 |
| Aug 9, 2024 | 55.57 | 55.76 | 55.14 | 55.59 | 55.26 | 175,100 |
| Aug 8, 2024 | 54.78 | 55.54 | 54.68 | 55.48 | 55.15 | 126,500 |
| Aug 7, 2024 | 55.45 | 55.68 | 54.30 | 54.31 | 53.98 | 146,300 |
| Aug 6, 2024 | 54.43 | 55.49 | 54.13 | 54.75 | 54.42 | 212,800 |
| Aug 5, 2024 | 53.92 | 54.88 | 53.48 | 54.25 | 53.92 | 325,500 |
| Aug 2, 2024 | 56.12 | 56.12 | 55.08 | 55.68 | 55.35 | 132,900 |
| Aug 1, 2024 | 58.07 | 58.35 | 56.61 | 57.05 | 56.71 | 178,700 |
| Jul 31, 2024 | 58.18 | 58.63 | 57.74 | 58.03 | 57.68 | 124,300 |
| Jul 30, 2024 | 57.63 | 57.94 | 57.40 | 57.64 | 57.29 | 164,100 |
| Jul 29, 2024 | 57.60 | 57.67 | 57.23 | 57.51 | 57.16 | 145,900 |
| Jul 26, 2024 | 57.11 | 57.61 | 56.94 | 57.49 | 57.14 | 137,500 |
| Jul 25, 2024 | 56.19 | 57.31 | 56.12 | 56.49 | 56.15 | 119,900 |
| Jul 24, 2024 | 56.90 | 57.15 | 56.09 | 56.09 | 55.75 | 166,700 |
| Jul 23, 2024 | 56.98 | 57.27 | 56.91 | 57.11 | 56.77 | 155,300 |
| Jul 22, 2024 | 56.78 | 57.13 | 56.28 | 57.13 | 56.79 | 120,800 |
| Jul 19, 2024 | 56.86 | 56.91 | 56.32 | 56.43 | 56.09 | 130,100 |
| Jul 18, 2024 | 57.34 | 58.04 | 56.72 | 56.89 | 56.55 | 357,400 |
| Jul 17, 2024 | 57.57 | 58.06 | 57.34 | 57.34 | 57.00 | 232,400 |
| Jul 16, 2024 | 57.05 | 58.06 | 57.02 | 58.04 | 57.69 | 231,900 |
| Jul 15, 2024 | 56.78 | 57.14 | 56.56 | 56.74 | 56.40 | 115,400 |
| Jul 12, 2024 | 56.35 | 56.87 | 56.30 | 56.64 | 56.30 | 111,500 |
| Jul 11, 2024 | 55.58 | 56.12 | 55.52 | 56.10 | 55.76 | 138,100 |
| Jul 10, 2024 | 54.71 | 55.10 | 54.58 | 55.10 | 54.77 | 194,600 |
| Jul 9, 2024 | 54.70 | 54.89 | 54.50 | 54.54 | 54.21 | 1,248,400 |
| Jul 8, 2024 | 54.72 | 54.98 | 54.57 | 54.78 | 54.45 | 184,300 |
| Jul 5, 2024 | 54.73 | 54.74 | 54.29 | 54.56 | 54.23 | 217,200 |
| Jul 3, 2024 | 54.77 | 55.05 | 54.70 | 54.80 | 54.47 | 127,500 |
| Jul 2, 2024 | 54.47 | 54.73 | 54.45 | 54.73 | 54.40 | 264,000 |
| Jul 1, 2024 | 55.17 | 55.25 | 54.44 | 54.49 | 54.16 | 292,400 |
| Jun 28, 2024 | 55.14 | 55.43 | 54.70 | 55.04 | 54.71 | 191,000 |
| Jun 27, 2024 | 54.74 | 54.95 | 54.68 | 54.95 | 54.62 | 171,700 |
| Jun 26, 2024 | 0.238 Dividend | |||||
| Jun 26, 2024 | 54.80 | 54.84 | 54.60 | 54.84 | 54.51 | 247,700 |
| Jun 25, 2024 | 55.66 | 55.66 | 55.03 | 55.28 | 54.71 | 144,300 |
| Jun 24, 2024 | 55.55 | 55.96 | 55.40 | 55.69 | 55.12 | 152,400 |
| Jun 21, 2024 | 55.30 | 55.40 | 54.99 | 55.40 | 54.83 | 121,700 |
| Jun 20, 2024 | 55.29 | 55.45 | 55.11 | 55.21 | 54.64 | 142,500 |
| Jun 18, 2024 | 55.16 | 55.42 | 55.15 | 55.37 | 54.80 | 209,200 |
| Jun 17, 2024 | 54.64 | 55.20 | 54.54 | 55.15 | 54.58 | 101,300 |
| Jun 14, 2024 | 54.98 | 54.98 | 54.39 | 54.75 | 54.19 | 209,500 |
| Jun 13, 2024 | 55.52 | 55.52 | 55.00 | 55.34 | 54.77 | 109,000 |
| Jun 12, 2024 | 55.87 | 56.09 | 55.44 | 55.61 | 55.04 | 113,800 |
| Jun 11, 2024 | 54.97 | 55.07 | 54.60 | 55.01 | 54.44 | 129,700 |
| Jun 10, 2024 | 54.69 | 55.28 | 54.65 | 55.27 | 54.70 | 222,600 |
| Jun 7, 2024 | 54.89 | 55.30 | 54.80 | 54.97 | 54.40 | 148,200 |
| Jun 6, 2024 | 55.39 | 55.53 | 55.12 | 55.28 | 54.71 | 215,800 |
| Jun 5, 2024 | 55.25 | 55.54 | 54.97 | 55.54 | 54.97 | 181,900 |
| Jun 4, 2024 | 55.22 | 55.35 | 54.88 | 55.02 | 54.45 | 159,600 |
| Jun 3, 2024 | 56.08 | 56.13 | 55.06 | 55.45 | 54.88 | 169,700 |
| May 31, 2024 | 55.53 | 55.99 | 55.15 | 55.99 | 55.41 | 135,600 |
| May 30, 2024 | 55.08 | 55.45 | 55.04 | 55.30 | 54.73 | 106,400 |
| May 29, 2024 | 55.09 | 55.16 | 54.96 | 54.97 | 54.40 | 142,700 |
| May 28, 2024 | 56.12 | 56.12 | 55.48 | 55.64 | 55.07 | 129,800 |
| May 24, 2024 | 55.87 | 56.08 | 55.73 | 56.06 | 55.48 | 92,200 |
| May 23, 2024 | 56.47 | 56.47 | 55.47 | 55.57 | 55.00 | 93,300 |
| May 22, 2024 | 56.45 | 56.54 | 56.09 | 56.22 | 55.64 | 93,600 |
| May 21, 2024 | 56.52 | 56.59 | 56.39 | 56.53 | 55.95 | 120,700 |
| May 20, 2024 | 56.66 | 56.83 | 56.55 | 56.69 | 56.11 | 134,800 |
| May 17, 2024 | 56.65 | 56.65 | 56.42 | 56.63 | 56.05 | 81,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%