NYSEArca - Nasdaq Real Time Price USD
JPMorgan U.S. Momentum Factor ETF (JMOM)
60.67
-0.01
(-0.01%)
As of 2:52:49 PM EDT. Market Open.
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 30, 2025 | 60.52 | 60.75 | 60.16 | 60.67 | 60.67 | 35,344 |
| May 29, 2025 | 61.17 | 61.17 | 60.44 | 60.67 | 60.67 | 50,100 |
| May 28, 2025 | 61.03 | 61.11 | 60.71 | 60.77 | 60.77 | 147,700 |
| May 27, 2025 | 60.64 | 61.00 | 60.34 | 61.00 | 61.00 | 32,100 |
| May 23, 2025 | 59.40 | 60.13 | 59.40 | 59.90 | 59.90 | 29,800 |
| May 22, 2025 | 60.06 | 60.45 | 59.96 | 60.06 | 60.06 | 37,200 |
| May 21, 2025 | 60.81 | 61.13 | 60.01 | 60.22 | 60.22 | 32,200 |
| May 20, 2025 | 61.35 | 61.46 | 60.97 | 61.33 | 61.33 | 216,400 |
| May 19, 2025 | 60.66 | 61.57 | 60.66 | 61.55 | 61.55 | 52,700 |
| May 16, 2025 | 60.78 | 61.36 | 60.78 | 61.36 | 61.36 | 33,900 |
| May 15, 2025 | 60.34 | 60.87 | 60.30 | 60.80 | 60.80 | 37,400 |
| May 14, 2025 | 60.74 | 60.84 | 60.42 | 60.62 | 60.62 | 96,200 |
| May 13, 2025 | 60.15 | 60.92 | 60.14 | 60.65 | 60.65 | 54,800 |
| May 12, 2025 | 60.04 | 60.16 | 59.59 | 60.16 | 60.16 | 82,300 |
| May 9, 2025 | 58.75 | 58.75 | 58.19 | 58.42 | 58.42 | 361,800 |
| May 8, 2025 | 58.66 | 59.07 | 58.29 | 58.52 | 58.52 | 42,900 |
| May 7, 2025 | 57.89 | 58.30 | 57.78 | 58.23 | 58.23 | 76,000 |
| May 6, 2025 | 57.73 | 58.12 | 57.61 | 57.91 | 57.91 | 60,200 |
| May 5, 2025 | 58.06 | 58.75 | 58.03 | 58.41 | 58.41 | 63,900 |
| May 2, 2025 | 58.14 | 58.69 | 58.14 | 58.53 | 58.53 | 43,100 |
| May 1, 2025 | 57.62 | 58.02 | 57.39 | 57.42 | 57.42 | 52,000 |
| Apr 30, 2025 | 56.26 | 57.28 | 55.87 | 57.22 | 57.22 | 42,700 |
| Apr 29, 2025 | 56.46 | 57.22 | 56.46 | 57.07 | 57.07 | 144,400 |
| Apr 28, 2025 | 56.85 | 56.91 | 56.10 | 56.71 | 56.71 | 94,900 |
| Apr 25, 2025 | 56.24 | 56.61 | 56.03 | 56.60 | 56.60 | 32,700 |
| Apr 24, 2025 | 55.17 | 56.34 | 55.17 | 56.28 | 56.28 | 48,000 |
| Apr 23, 2025 | 55.41 | 56.13 | 54.71 | 54.99 | 54.99 | 62,500 |
| Apr 22, 2025 | 53.08 | 54.09 | 53.08 | 53.94 | 53.94 | 253,300 |
| Apr 21, 2025 | 53.51 | 53.51 | 51.93 | 52.52 | 52.52 | 118,600 |
| Apr 17, 2025 | 54.01 | 54.41 | 53.74 | 54.00 | 54.00 | 51,000 |
| Apr 16, 2025 | 54.26 | 54.66 | 53.28 | 53.81 | 53.81 | 51,800 |
| Apr 15, 2025 | 54.76 | 55.25 | 54.74 | 54.81 | 54.81 | 60,400 |
| Apr 14, 2025 | 55.13 | 55.13 | 54.35 | 54.71 | 54.71 | 34,500 |
| Apr 11, 2025 | 53.23 | 54.31 | 52.76 | 54.16 | 54.16 | 84,100 |
| Apr 10, 2025 | 53.98 | 53.98 | 51.84 | 53.28 | 53.28 | 193,500 |
| Apr 9, 2025 | 50.06 | 55.37 | 49.90 | 55.20 | 55.20 | 65,700 |
| Apr 8, 2025 | 52.90 | 53.16 | 49.76 | 50.29 | 50.29 | 537,000 |
| Apr 7, 2025 | 49.25 | 52.68 | 48.68 | 50.99 | 50.99 | 502,600 |
| Apr 4, 2025 | 52.79 | 52.90 | 50.85 | 51.00 | 51.00 | 490,200 |
| Apr 3, 2025 | 55.11 | 55.67 | 54.35 | 54.40 | 54.40 | 67,300 |
| Apr 2, 2025 | 56.07 | 57.43 | 56.07 | 57.33 | 57.33 | 51,100 |
| Apr 1, 2025 | 56.16 | 56.76 | 55.77 | 56.73 | 56.73 | 109,000 |
| Mar 31, 2025 | 55.37 | 56.52 | 55.10 | 56.36 | 56.36 | 164,300 |
| Mar 28, 2025 | 56.96 | 56.98 | 55.85 | 56.08 | 56.08 | 193,000 |
| Mar 27, 2025 | 57.32 | 57.61 | 56.89 | 57.08 | 57.08 | 52,100 |
| Mar 26, 2025 | 58.31 | 58.31 | 57.36 | 57.59 | 57.59 | 68,100 |
| Mar 25, 2025 | 0.113 Dividend | |||||
| Mar 25, 2025 | 58.40 | 58.53 | 58.14 | 58.36 | 58.36 | 162,800 |
| Mar 24, 2025 | 57.81 | 58.40 | 57.71 | 58.38 | 58.27 | 42,600 |
| Mar 21, 2025 | 56.69 | 57.14 | 56.50 | 57.14 | 57.03 | 89,300 |
| Mar 20, 2025 | 57.03 | 57.71 | 56.99 | 57.22 | 57.11 | 46,300 |
| Mar 19, 2025 | 56.70 | 57.74 | 56.62 | 57.34 | 57.23 | 50,600 |
| Mar 18, 2025 | 56.84 | 56.84 | 56.36 | 56.52 | 56.41 | 59,100 |
| Mar 17, 2025 | 56.43 | 57.54 | 56.43 | 57.30 | 57.19 | 38,000 |
| Mar 14, 2025 | 55.70 | 56.51 | 55.65 | 56.51 | 56.40 | 59,200 |
| Mar 13, 2025 | 55.95 | 55.95 | 54.93 | 55.12 | 55.01 | 46,000 |
| Mar 12, 2025 | 56.40 | 56.69 | 55.60 | 56.05 | 55.94 | 122,400 |
| Mar 11, 2025 | 55.63 | 56.27 | 55.22 | 55.67 | 55.56 | 125,400 |
| Mar 10, 2025 | 56.49 | 56.59 | 55.26 | 55.76 | 55.65 | 181,600 |
| Mar 7, 2025 | 57.12 | 57.52 | 56.13 | 57.49 | 57.38 | 119,700 |
| Mar 6, 2025 | 57.98 | 58.35 | 57.13 | 57.31 | 57.20 | 85,500 |
| Mar 5, 2025 | 58.15 | 59.02 | 57.87 | 58.89 | 58.78 | 48,700 |
| Mar 4, 2025 | 58.43 | 59.12 | 57.48 | 58.17 | 58.06 | 125,400 |
| Mar 3, 2025 | 60.25 | 60.25 | 58.58 | 58.83 | 58.72 | 194,500 |
| Feb 28, 2025 | 59.05 | 60.00 | 58.85 | 59.93 | 59.81 | 59,500 |
| Feb 27, 2025 | 60.33 | 60.48 | 59.10 | 59.12 | 59.01 | 63,600 |
| Feb 26, 2025 | 60.01 | 60.61 | 59.88 | 60.04 | 59.92 | 63,600 |
| Feb 25, 2025 | 59.98 | 59.98 | 59.12 | 59.74 | 59.62 | 66,200 |
| Feb 24, 2025 | 60.48 | 60.48 | 59.75 | 59.94 | 59.82 | 40,900 |
| Feb 21, 2025 | 61.75 | 61.75 | 60.25 | 60.33 | 60.21 | 238,400 |
| Feb 20, 2025 | 62.28 | 62.28 | 61.42 | 61.82 | 61.70 | 52,800 |
| Feb 19, 2025 | 62.42 | 62.56 | 62.20 | 62.48 | 62.36 | 38,800 |
| Feb 18, 2025 | 62.60 | 62.60 | 62.34 | 62.60 | 62.48 | 62,600 |
| Feb 14, 2025 | 62.41 | 62.53 | 62.16 | 62.45 | 62.33 | 51,500 |
| Feb 13, 2025 | 62.04 | 62.42 | 61.85 | 62.42 | 62.30 | 57,600 |
| Feb 12, 2025 | 61.34 | 61.96 | 61.34 | 61.76 | 61.64 | 49,400 |
| Feb 11, 2025 | 62.11 | 62.13 | 61.81 | 62.06 | 61.94 | 58,900 |
| Feb 10, 2025 | 62.31 | 62.37 | 62.09 | 62.31 | 62.19 | 60,300 |
| Feb 7, 2025 | 62.56 | 62.60 | 61.85 | 61.90 | 61.78 | 60,900 |
| Feb 6, 2025 | 62.39 | 62.42 | 61.94 | 62.32 | 62.20 | 79,500 |
| Feb 5, 2025 | 61.66 | 62.16 | 61.50 | 62.15 | 62.03 | 134,500 |
| Feb 4, 2025 | 61.40 | 61.63 | 61.27 | 61.40 | 61.28 | 204,300 |
| Feb 3, 2025 | 60.24 | 61.50 | 60.24 | 61.23 | 61.11 | 64,700 |
| Jan 31, 2025 | 61.95 | 62.24 | 61.34 | 61.44 | 61.32 | 61,800 |
| Jan 30, 2025 | 61.35 | 61.91 | 61.35 | 61.76 | 61.64 | 40,500 |
| Jan 29, 2025 | 61.02 | 61.22 | 60.72 | 60.93 | 60.81 | 72,700 |
| Jan 28, 2025 | 60.84 | 61.18 | 60.39 | 61.10 | 60.98 | 59,500 |
| Jan 27, 2025 | 60.61 | 60.79 | 60.18 | 60.56 | 60.44 | 109,600 |
| Jan 24, 2025 | 62.26 | 62.26 | 61.87 | 62.03 | 61.91 | 116,200 |
| Jan 23, 2025 | 61.76 | 62.15 | 61.68 | 62.13 | 62.01 | 149,900 |
| Jan 22, 2025 | 62.01 | 62.03 | 61.79 | 61.83 | 61.71 | 102,600 |
| Jan 21, 2025 | 61.05 | 61.56 | 61.01 | 61.49 | 61.37 | 154,400 |
| Jan 17, 2025 | 60.81 | 60.84 | 60.52 | 60.67 | 60.55 | 121,200 |
| Jan 16, 2025 | 60.11 | 60.42 | 59.88 | 60.21 | 60.09 | 150,400 |
| Jan 15, 2025 | 59.88 | 60.07 | 59.64 | 59.91 | 59.79 | 380,200 |
| Jan 14, 2025 | 58.78 | 59.05 | 58.50 | 58.87 | 58.76 | 455,900 |
| Jan 13, 2025 | 57.93 | 58.49 | 57.93 | 58.49 | 58.38 | 72,900 |
| Jan 10, 2025 | 58.88 | 58.99 | 58.21 | 58.50 | 58.39 | 76,500 |
| Jan 8, 2025 | 59.03 | 59.31 | 58.71 | 59.19 | 59.08 | 48,800 |
| Jan 7, 2025 | 59.78 | 59.78 | 58.73 | 59.01 | 58.90 | 52,300 |
| Jan 6, 2025 | 59.71 | 59.91 | 59.46 | 59.55 | 59.43 | 42,200 |
| Jan 3, 2025 | 58.79 | 59.34 | 58.70 | 59.27 | 59.16 | 41,600 |
| Jan 2, 2025 | 58.72 | 58.86 | 58.00 | 58.40 | 58.29 | 220,700 |
| Dec 31, 2024 | 58.70 | 58.70 | 58.11 | 58.27 | 58.16 | 45,800 |
| Dec 30, 2024 | 58.49 | 58.82 | 58.05 | 58.53 | 58.42 | 38,400 |
| Dec 27, 2024 | 59.49 | 59.49 | 58.79 | 59.14 | 59.03 | 38,300 |
| Dec 26, 2024 | 59.53 | 59.87 | 59.53 | 59.83 | 59.71 | 36,100 |
| Dec 24, 2024 | 0.176 Dividend | |||||
| Dec 24, 2024 | 59.35 | 59.78 | 59.28 | 59.78 | 59.66 | 27,400 |
| Dec 23, 2024 | 59.12 | 59.37 | 58.75 | 59.34 | 59.05 | 109,500 |
| Dec 20, 2024 | 58.05 | 59.51 | 58.05 | 59.07 | 58.78 | 84,900 |
| Dec 19, 2024 | 59.00 | 59.00 | 58.31 | 58.33 | 58.04 | 41,700 |
| Dec 18, 2024 | 60.62 | 60.66 | 58.56 | 58.57 | 58.28 | 63,500 |
| Dec 17, 2024 | 60.92 | 60.92 | 60.42 | 60.60 | 60.30 | 64,100 |
| Dec 16, 2024 | 61.01 | 61.39 | 61.01 | 61.22 | 60.92 | 85,900 |
| Dec 13, 2024 | 61.03 | 61.18 | 60.70 | 60.87 | 60.57 | 72,800 |
| Dec 12, 2024 | 61.01 | 61.03 | 60.72 | 60.72 | 60.42 | 61,900 |
| Dec 11, 2024 | 60.81 | 61.13 | 60.81 | 61.08 | 60.78 | 33,200 |
| Dec 10, 2024 | 60.91 | 60.92 | 60.37 | 60.43 | 60.13 | 42,000 |
| Dec 9, 2024 | 61.96 | 61.96 | 60.94 | 60.94 | 60.64 | 48,800 |
| Dec 6, 2024 | 61.99 | 62.08 | 61.88 | 61.99 | 61.69 | 70,000 |
| Dec 5, 2024 | 62.12 | 62.16 | 61.78 | 61.78 | 61.48 | 48,700 |
| Dec 4, 2024 | 61.97 | 62.20 | 61.92 | 62.17 | 61.87 | 67,000 |
| Dec 3, 2024 | 61.41 | 61.58 | 61.34 | 61.51 | 61.21 | 82,700 |
| Dec 2, 2024 | 61.43 | 61.51 | 61.28 | 61.41 | 61.11 | 109,200 |
| Nov 29, 2024 | 61.27 | 61.54 | 61.27 | 61.41 | 61.11 | 18,300 |
| Nov 27, 2024 | 61.42 | 61.42 | 60.87 | 61.07 | 60.77 | 136,000 |
| Nov 26, 2024 | 61.23 | 61.49 | 61.19 | 61.47 | 61.17 | 215,900 |
| Nov 25, 2024 | 61.43 | 61.49 | 61.00 | 61.17 | 60.87 | 53,500 |
| Nov 22, 2024 | 60.70 | 61.01 | 60.70 | 60.97 | 60.67 | 34,900 |
| Nov 21, 2024 | 60.27 | 60.75 | 60.01 | 60.59 | 60.29 | 194,600 |
| Nov 20, 2024 | 59.90 | 59.94 | 59.40 | 59.89 | 59.60 | 26,400 |
| Nov 19, 2024 | 59.00 | 59.78 | 58.99 | 59.74 | 59.45 | 55,500 |
| Nov 18, 2024 | 59.18 | 59.54 | 58.99 | 59.42 | 59.13 | 47,600 |
| Nov 15, 2024 | 59.52 | 59.52 | 58.90 | 59.07 | 58.78 | 56,500 |
| Nov 14, 2024 | 60.51 | 60.52 | 59.80 | 59.83 | 59.54 | 39,500 |
| Nov 13, 2024 | 60.82 | 60.88 | 60.44 | 60.44 | 60.14 | 34,500 |
| Nov 12, 2024 | 60.94 | 61.04 | 60.41 | 60.65 | 60.35 | 43,400 |
| Nov 11, 2024 | 61.00 | 61.06 | 60.85 | 60.99 | 60.69 | 49,700 |
| Nov 8, 2024 | 60.35 | 60.94 | 60.35 | 60.80 | 60.50 | 213,000 |
| Nov 7, 2024 | 60.01 | 60.35 | 59.92 | 60.19 | 59.90 | 55,800 |
| Nov 6, 2024 | 59.28 | 59.60 | 58.90 | 59.59 | 59.30 | 49,900 |
| Nov 5, 2024 | 57.42 | 57.96 | 57.42 | 57.96 | 57.68 | 33,300 |
| Nov 4, 2024 | 57.03 | 57.27 | 56.90 | 56.97 | 56.69 | 45,100 |
| Nov 1, 2024 | 57.24 | 57.58 | 57.04 | 57.06 | 56.78 | 47,600 |
| Oct 31, 2024 | 57.63 | 57.67 | 57.07 | 57.09 | 56.81 | 47,000 |
| Oct 30, 2024 | 58.18 | 58.42 | 58.01 | 58.07 | 57.79 | 29,000 |
| Oct 29, 2024 | 58.06 | 58.54 | 57.86 | 58.44 | 58.15 | 74,000 |
| Oct 28, 2024 | 58.18 | 58.22 | 58.08 | 58.12 | 57.84 | 46,600 |
| Oct 25, 2024 | 58.25 | 58.35 | 57.84 | 57.89 | 57.61 | 39,100 |
| Oct 24, 2024 | 57.99 | 58.06 | 57.75 | 57.92 | 57.63 | 55,000 |
| Oct 23, 2024 | 58.09 | 58.19 | 57.45 | 57.82 | 57.54 | 38,200 |
| Oct 22, 2024 | 58.18 | 58.37 | 58.10 | 58.29 | 58.00 | 39,600 |
| Oct 21, 2024 | 58.61 | 58.75 | 58.23 | 58.51 | 58.22 | 50,200 |
| Oct 18, 2024 | 58.66 | 58.77 | 58.52 | 58.74 | 58.45 | 34,800 |
| Oct 17, 2024 | 58.88 | 58.88 | 58.50 | 58.50 | 58.21 | 24,200 |
| Oct 16, 2024 | 58.29 | 58.51 | 58.13 | 58.42 | 58.13 | 36,000 |
| Oct 15, 2024 | 58.85 | 58.85 | 58.10 | 58.16 | 57.88 | 19,200 |
| Oct 14, 2024 | 58.60 | 58.95 | 58.60 | 58.90 | 58.61 | 25,100 |
| Oct 11, 2024 | 57.90 | 58.46 | 57.90 | 58.40 | 58.11 | 73,700 |
| Oct 10, 2024 | 57.84 | 57.98 | 57.62 | 57.86 | 57.58 | 44,100 |
| Oct 9, 2024 | 57.50 | 58.06 | 57.44 | 58.00 | 57.72 | 42,600 |
| Oct 8, 2024 | 57.21 | 57.63 | 57.18 | 57.51 | 57.23 | 50,300 |
| Oct 7, 2024 | 57.32 | 57.38 | 56.87 | 57.05 | 56.77 | 37,900 |
| Oct 4, 2024 | 57.36 | 57.50 | 56.93 | 57.50 | 57.22 | 32,100 |
| Oct 3, 2024 | 56.70 | 56.96 | 56.63 | 56.83 | 56.55 | 39,100 |
| Oct 2, 2024 | 56.63 | 57.03 | 56.63 | 56.85 | 56.57 | 29,700 |
| Oct 1, 2024 | 57.13 | 57.13 | 56.45 | 56.68 | 56.40 | 101,400 |
| Sep 30, 2024 | 56.77 | 57.14 | 56.57 | 57.13 | 56.85 | 30,700 |
| Sep 27, 2024 | 57.09 | 57.18 | 56.80 | 56.88 | 56.60 | 21,800 |
| Sep 26, 2024 | 57.45 | 57.45 | 57.03 | 57.17 | 56.89 | 27,600 |
| Sep 25, 2024 | 57.01 | 57.06 | 56.79 | 56.89 | 56.61 | 34,300 |
| Sep 24, 2024 | 0.11 Dividend | |||||
| Sep 24, 2024 | 56.90 | 56.93 | 56.58 | 56.92 | 56.64 | 28,100 |
| Sep 23, 2024 | 56.76 | 56.88 | 56.72 | 56.88 | 56.49 | 45,500 |
| Sep 20, 2024 | 56.45 | 56.65 | 56.36 | 56.60 | 56.21 | 32,900 |
| Sep 19, 2024 | 56.67 | 56.81 | 56.27 | 56.64 | 56.25 | 38,900 |
| Sep 18, 2024 | 55.78 | 56.20 | 55.50 | 55.61 | 55.23 | 44,600 |
| Sep 17, 2024 | 55.92 | 56.00 | 55.54 | 55.70 | 55.32 | 46,500 |
| Sep 16, 2024 | 55.70 | 55.75 | 55.49 | 55.73 | 55.35 | 22,900 |
| Sep 13, 2024 | 55.20 | 55.66 | 55.20 | 55.46 | 55.08 | 108,000 |
| Sep 12, 2024 | 54.56 | 55.07 | 54.56 | 54.95 | 54.58 | 49,100 |
| Sep 11, 2024 | 53.67 | 54.53 | 53.03 | 54.46 | 54.09 | 59,000 |
| Sep 10, 2024 | 53.64 | 53.94 | 53.46 | 53.85 | 53.48 | 70,600 |
| Sep 9, 2024 | 53.43 | 53.82 | 53.43 | 53.68 | 53.31 | 34,600 |
| Sep 6, 2024 | 53.99 | 53.99 | 52.97 | 53.07 | 52.71 | 36,700 |
| Sep 5, 2024 | 54.11 | 54.22 | 53.67 | 53.96 | 53.59 | 40,400 |
| Sep 4, 2024 | 54.29 | 54.49 | 54.14 | 54.35 | 53.98 | 30,300 |
| Sep 3, 2024 | 55.41 | 55.41 | 54.20 | 54.37 | 54.00 | 92,100 |
| Aug 30, 2024 | 55.46 | 55.78 | 55.07 | 55.74 | 55.36 | 28,200 |
| Aug 29, 2024 | 55.43 | 55.76 | 55.16 | 55.24 | 54.86 | 43,800 |
| Aug 28, 2024 | 55.39 | 55.41 | 54.80 | 55.06 | 54.68 | 40,900 |
| Aug 27, 2024 | 55.09 | 55.49 | 55.09 | 55.41 | 55.03 | 42,200 |
| Aug 26, 2024 | 55.64 | 55.71 | 55.27 | 55.29 | 54.91 | 36,500 |
| Aug 23, 2024 | 55.33 | 55.64 | 55.24 | 55.64 | 55.26 | 42,700 |
| Aug 22, 2024 | 55.52 | 55.52 | 54.90 | 55.01 | 54.63 | 38,500 |
| Aug 21, 2024 | 55.15 | 55.44 | 55.08 | 55.38 | 55.00 | 28,600 |
| Aug 20, 2024 | 55.10 | 55.26 | 54.84 | 54.96 | 54.59 | 63,900 |
| Aug 19, 2024 | 54.71 | 55.08 | 54.54 | 55.08 | 54.70 | 109,100 |
| Aug 16, 2024 | 54.46 | 54.80 | 54.43 | 54.65 | 54.28 | 51,700 |
| Aug 15, 2024 | 54.32 | 54.72 | 54.31 | 54.63 | 54.26 | 34,700 |
| Aug 14, 2024 | 53.67 | 53.89 | 53.44 | 53.71 | 53.34 | 63,500 |
| Aug 13, 2024 | 52.93 | 53.48 | 52.92 | 53.44 | 53.08 | 51,000 |
| Aug 12, 2024 | 52.88 | 52.92 | 52.45 | 52.73 | 52.37 | 43,200 |
| Aug 9, 2024 | 52.47 | 52.89 | 52.40 | 52.76 | 52.40 | 47,300 |
| Aug 8, 2024 | 51.63 | 52.49 | 51.61 | 52.47 | 52.11 | 76,700 |
| Aug 7, 2024 | 52.13 | 52.32 | 50.92 | 50.96 | 50.61 | 74,900 |
| Aug 6, 2024 | 50.99 | 52.19 | 50.95 | 51.41 | 51.06 | 239,100 |
| Aug 5, 2024 | 49.78 | 51.22 | 49.63 | 50.77 | 50.42 | 58,700 |
| Aug 2, 2024 | 52.34 | 52.36 | 51.55 | 51.94 | 51.59 | 31,800 |
| Aug 1, 2024 | 54.30 | 54.57 | 52.88 | 53.27 | 52.91 | 57,300 |
| Jul 31, 2024 | 54.03 | 54.45 | 53.83 | 54.18 | 53.81 | 37,600 |
| Jul 30, 2024 | 53.63 | 53.83 | 52.96 | 53.17 | 52.81 | 35,900 |
| Jul 29, 2024 | 53.61 | 53.65 | 53.37 | 53.44 | 53.08 | 34,400 |
| Jul 26, 2024 | 53.31 | 53.72 | 53.25 | 53.49 | 53.13 | 58,800 |
| Jul 25, 2024 | 52.95 | 53.61 | 52.77 | 52.83 | 52.47 | 55,300 |
| Jul 24, 2024 | 53.92 | 53.92 | 52.97 | 52.97 | 52.61 | 59,300 |
| Jul 23, 2024 | 54.32 | 54.64 | 54.32 | 54.35 | 53.98 | 41,300 |
| Jul 22, 2024 | 54.01 | 54.37 | 53.84 | 54.37 | 54.00 | 46,000 |
| Jul 19, 2024 | 53.86 | 54.01 | 53.58 | 53.61 | 53.24 | 103,700 |
| Jul 18, 2024 | 54.40 | 54.59 | 53.59 | 53.86 | 53.49 | 45,900 |
| Jul 17, 2024 | 54.81 | 55.03 | 54.25 | 54.26 | 53.89 | 44,200 |
| Jul 16, 2024 | 55.13 | 55.51 | 55.12 | 55.48 | 55.10 | 78,900 |
| Jul 15, 2024 | 54.88 | 55.24 | 54.83 | 54.93 | 54.56 | 28,800 |
| Jul 12, 2024 | 54.46 | 55.08 | 54.44 | 54.67 | 54.29 | 64,200 |
| Jul 11, 2024 | 54.69 | 54.69 | 54.21 | 54.36 | 53.99 | 69,000 |
| Jul 10, 2024 | 54.12 | 54.48 | 54.01 | 54.40 | 54.03 | 78,500 |
| Jul 9, 2024 | 54.21 | 54.25 | 54.01 | 54.03 | 53.66 | 97,100 |
| Jul 8, 2024 | 54.15 | 54.28 | 54.05 | 54.13 | 53.76 | 65,500 |
| Jul 5, 2024 | 53.89 | 54.12 | 53.82 | 54.05 | 53.68 | 50,200 |
| Jul 3, 2024 | 53.65 | 53.92 | 53.65 | 53.92 | 53.55 | 38,700 |
| Jul 2, 2024 | 53.33 | 53.67 | 53.33 | 53.66 | 53.29 | 135,100 |
| Jul 1, 2024 | 53.71 | 53.71 | 53.17 | 53.50 | 53.14 | 450,500 |
| Jun 28, 2024 | 53.82 | 54.10 | 53.56 | 53.60 | 53.23 | 29,500 |
| Jun 27, 2024 | 53.52 | 53.64 | 53.46 | 53.63 | 53.26 | 30,500 |
| Jun 26, 2024 | 53.35 | 53.46 | 53.27 | 53.46 | 53.10 | 29,100 |
| Jun 25, 2024 | 0.104 Dividend | |||||
| Jun 25, 2024 | 53.46 | 53.50 | 53.25 | 53.49 | 53.12 | 43,800 |
| Jun 24, 2024 | 53.61 | 53.82 | 53.53 | 53.53 | 53.06 | 28,900 |
| Jun 21, 2024 | 53.89 | 53.89 | 53.45 | 53.58 | 53.11 | 38,500 |
| Jun 20, 2024 | 54.03 | 54.09 | 53.60 | 53.76 | 53.29 | 28,900 |
| Jun 18, 2024 | 53.71 | 54.06 | 53.71 | 54.06 | 53.59 | 40,300 |
| Jun 17, 2024 | 53.13 | 53.87 | 53.13 | 53.70 | 53.23 | 33,100 |
| Jun 14, 2024 | 53.08 | 53.22 | 52.86 | 53.22 | 52.75 | 47,000 |
| Jun 13, 2024 | 53.34 | 53.34 | 52.94 | 53.17 | 52.70 | 27,700 |
| Jun 12, 2024 | 53.23 | 53.38 | 53.08 | 53.13 | 52.67 | 31,100 |
| Jun 11, 2024 | 52.49 | 52.63 | 52.28 | 52.63 | 52.17 | 64,500 |
| Jun 10, 2024 | 52.18 | 52.65 | 52.18 | 52.56 | 52.10 | 41,200 |
| Jun 7, 2024 | 52.25 | 52.56 | 52.22 | 52.22 | 51.76 | 22,100 |
| Jun 6, 2024 | 52.46 | 52.56 | 52.22 | 52.37 | 51.91 | 29,300 |
| Jun 5, 2024 | 51.95 | 52.45 | 51.87 | 52.44 | 51.99 | 30,700 |
| Jun 4, 2024 | 51.63 | 51.74 | 51.37 | 51.67 | 51.22 | 48,600 |
| Jun 3, 2024 | 52.15 | 52.15 | 51.22 | 51.66 | 51.20 | 52,400 |
| May 31, 2024 | 51.76 | 51.94 | 51.05 | 51.94 | 51.49 | 32,600 |
| May 30, 2024 | 51.77 | 51.87 | 51.54 | 51.59 | 51.14 | 33,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+3.76%
BBP Virtus LifeSci Biotech Products ETF
55.82
-1.24%
VDC Vanguard Consumer Staples Index Fund ETF Shares
225.06
+1.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.58
+1.25%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.11
+1.01%
IYK iShares US Consumer Staples ETF
71.82
+0.94%
IAK iShares U.S. Insurance ETF
136.19
+0.93%
XHS SPDR S&P Health Care Services ETF
97.26
+0.92%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.35
+0.89%
PPH VanEck Pharmaceutical ETF
88.30
+0.91%
FUTY Fidelity MSCI Utilities Index ETF
52.73
+0.84%
VPU Vanguard Utilities Index Fund ETF Shares
176.81
+0.82%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.75
+0.79%
KIE SPDR S&P Insurance ETF
59.16
+0.77%
HOMZ The Hoya Capital Housing ETF
42.45
+0.71%
IGV iShares Expanded Tech-Software Sector ETF
103.09
+0.72%
FXU First Trust Utilities AlphaDEX Fund
42.72
+0.66%
CIBR First Trust NASDAQ Cybersecurity ETF
71.49
+0.64%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.81
+0.61%
UTES Virtus Reaves Utilities ETF
72.54
+0.57%
ABFL Abacus FCF Leaders ETF
68.72
+0.54%
EWL iShares MSCI Switzerland ETF
55.17
+0.49%
EWJV iShares MSCI Japan Value ETF
35.38
+0.48%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.56
+0.46%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.34
+0.45%
XLV The Health Care Select Sector SPDR Fund
132.95
+0.44%
IDMO Invesco S&P International Developed Momentum ETF
49.85
+0.40%
IGF iShares Global Infrastructure ETF
58.95
+0.40%
FHLC Fidelity MSCI Health Care Index ETF
62.96
+0.43%
MAGA Point Bridge America First ETF
48.51
-0.27%
JDIV JPMorgan Dividend Leaders ETF
49.89
+0.38%
VHT Vanguard Health Care Index Fund ETF Shares
244.21
+0.36%
PPA Invesco Aerospace & Defense ETF
132.99
+0.36%
TOK iShares MSCI Kokusai ETF
121.18
+0.36%
MMTM SPDR S&P 1500 Momentum Tilt ETF
254.53
-0.19%
GII SPDR S&P Global Infrastructure ETF
66.86
+0.35%
IWP iShares Russell Mid-Cap Growth ETF
132.18
+0.35%
IYH iShares U.S. Healthcare ETF
55.64
+0.38%
VPC Virtus Private Credit ETF
20.72
+0.34%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.86
+0.38%
ITA iShares U.S. Aerospace & Defense ETF
176.98
+0.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.64
+0.33%
IGRO iShares International Dividend Growth ETF
78.48
+0.27%
CEFS Saba Closed-End Funds ETF
21.72
+0.32%
RTH VanEck Retail ETF
234.39
+0.32%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.90
+0.31%
XSMO Invesco S&P SmallCap Momentum ETF
66.04
+0.27%
SCHP Schwab U.S. TIPS ETF
26.51
+0.28%
NACP Impact Shares NAACP Minority Empowerment ETF
41.73
+0.28%
DIVO Amplify CWP Enhanced Dividend Income ETF
41.20
+0.23%
GDXJ VanEck Junior Gold Miners ETF
64.77
+0.29%
QGRO American Century U.S. Quality Growth ETF
104.27
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.94
+0.25%
EQWL Invesco S&P 100 Equal Weight ETF
105.72
+0.25%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.69
+0.29%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.38
+0.22%
EWC iShares MSCI Canada ETF
44.90
+0.26%
MLPX Global X MLP & Energy Infrastructure ETF
60.67
+0.27%
QUS SPDR MSCI USA StrategicFactors ETF
158.87
+0.23%
EVX VanEck Environmental Services ETF
37.41
+0.22%
PFFR InfraCap REIT Preferred ETF
17.89
+0.28%
ENFR Alerian Energy Infrastructure ETF
31.35
+0.18%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.48
+0.22%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.56
+0.21%
MTUM iShares MSCI USA Momentum Factor ETF
230.88
+0.24%
VUSE Vident U.S. Equity Strategy ETF
60.41
+0.20%
FPE First Trust Preferred Securities and Income ETF
17.54
+0.20%
DXJ WisdomTree Japan Hedged Equity Fund
113.48
+0.18%
PWB Invesco Dynamic Large Cap Growth ETF
109.84
+0.18%
LVHI Franklin International Low Volatility High Dividend Index ETF
33.13
+0.18%
IMTM iShares MSCI Intl Momentum Factor ETF
44.65
+0.20%
XMMO Invesco S&P MidCap Momentum ETF
124.42
+0.13%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.90
+0.15%
YYY Amplify High Income ETF
11.43
+0.13%
PCEF Invesco CEF Income Composite ETF
18.97
+0.17%
IEI iShares 3-7 Year Treasury Bond ETF
118.08
+0.18%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.38
+0.26%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.98
+0.17%
IEF iShares 7-10 Year Treasury Bond ETF
94.44
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.68
+0.16%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.23
+0.17%
UITB VictoryShares Core Intermediate Bond ETF
46.46
+0.16%
DGRO iShares Core Dividend Growth ETF
62.10
+0.16%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.78
+0.15%
VTV Vanguard Value Index Fund ETF Shares
171.39
+0.15%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.50
+0.18%
REZ iShares Residential and Multisector Real Estate ETF
83.30
+0.14%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.80
+0.16%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
74.07
+0.22%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.03
+0.13%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.74
+0.67%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.57
+0.14%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.07
+0.14%
SPHQ Invesco S&P 500 Quality ETF
70.21
+0.12%
LGOV First Trust Long Duration Opportunities ETF
21.10
+0.09%
BIV Vanguard Intermediate-Term Bond Index Fund
76.32
+0.14%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.50
+0.11%
TLH iShares 10-20 Year Treasury Bond ETF
99.50
+0.13%
FBND Fidelity Total Bond ETF
45.15
+0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.34
+0.12%