Cboe US - Delayed Quote • USD
JPMorgan Municipal ETF (JMUB)
At close: September 5 at 3:59 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 51.01 | 51.02 | 50.87 | 51.00 | 51.00 | 196,700 |
Sep 4, 2024 | 50.93 | 50.97 | 50.89 | 50.95 | 50.95 | 233,500 |
Sep 3, 2024 | 0.15 Dividend | |||||
Sep 3, 2024 | 50.85 | 50.90 | 50.84 | 50.88 | 50.88 | 169,900 |
Aug 30, 2024 | 50.93 | 50.96 | 50.88 | 50.88 | 50.73 | 156,900 |
Aug 29, 2024 | 50.95 | 50.97 | 50.86 | 50.94 | 50.79 | 289,300 |
Aug 28, 2024 | 50.97 | 50.97 | 50.92 | 50.92 | 50.77 | 239,100 |
Aug 27, 2024 | 50.96 | 50.97 | 50.91 | 50.96 | 50.80 | 169,200 |
Aug 26, 2024 | 51.05 | 51.05 | 50.98 | 50.99 | 50.84 | 126,400 |
Aug 23, 2024 | 50.92 | 51.12 | 50.89 | 50.98 | 50.83 | 166,700 |
Aug 22, 2024 | 50.88 | 50.90 | 50.85 | 50.86 | 50.71 | 195,300 |
Aug 21, 2024 | 50.94 | 50.99 | 50.90 | 50.94 | 50.79 | 151,100 |
Aug 20, 2024 | 50.98 | 50.98 | 50.87 | 50.94 | 50.79 | 193,800 |
Aug 19, 2024 | 50.93 | 50.94 | 50.85 | 50.89 | 50.74 | 274,100 |
Aug 16, 2024 | 50.81 | 50.88 | 50.80 | 50.85 | 50.70 | 184,900 |
Aug 15, 2024 | 50.89 | 50.89 | 50.78 | 50.84 | 50.69 | 209,700 |
Aug 14, 2024 | 50.93 | 51.01 | 50.93 | 50.98 | 50.83 | 161,300 |
Aug 13, 2024 | 50.88 | 50.96 | 50.88 | 50.96 | 50.81 | 173,500 |
Aug 12, 2024 | 50.85 | 50.89 | 50.80 | 50.87 | 50.72 | 174,900 |
Aug 9, 2024 | 50.84 | 50.84 | 50.79 | 50.84 | 50.69 | 194,400 |
Aug 8, 2024 | 50.81 | 50.82 | 50.71 | 50.78 | 50.63 | 110,800 |
Aug 7, 2024 | 51.04 | 51.04 | 50.85 | 50.86 | 50.71 | 152,300 |
Aug 6, 2024 | 51.08 | 51.10 | 50.99 | 51.06 | 50.91 | 138,500 |
Aug 5, 2024 | 51.20 | 51.24 | 51.09 | 51.09 | 50.94 | 267,400 |
Aug 2, 2024 | 51.05 | 51.10 | 51.01 | 51.10 | 50.94 | 410,400 |
Aug 1, 2024 | 0.14 Dividend | |||||
Aug 1, 2024 | 50.81 | 50.84 | 50.77 | 50.80 | 50.65 | 144,500 |
Jul 31, 2024 | 50.77 | 50.87 | 50.74 | 50.86 | 50.57 | 681,400 |
Jul 30, 2024 | 50.74 | 50.77 | 50.71 | 50.74 | 50.44 | 151,700 |
Jul 29, 2024 | 50.73 | 50.76 | 50.73 | 50.74 | 50.45 | 94,300 |
Jul 26, 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 50.45 | 92,200 |
Jul 25, 2024 | 50.63 | 50.70 | 50.63 | 50.65 | 50.36 | 145,400 |
Jul 24, 2024 | 50.78 | 50.78 | 50.58 | 50.58 | 50.29 | 204,300 |
Jul 23, 2024 | 50.66 | 50.73 | 50.66 | 50.67 | 50.38 | 104,700 |
Jul 22, 2024 | 50.71 | 50.72 | 50.63 | 50.71 | 50.42 | 241,400 |
Jul 19, 2024 | 50.73 | 50.73 | 50.66 | 50.69 | 50.40 | 64,300 |
Jul 18, 2024 | 50.70 | 51.20 | 50.66 | 50.72 | 50.43 | 112,800 |
Jul 17, 2024 | 50.73 | 50.73 | 50.67 | 50.71 | 50.42 | 129,500 |
Jul 16, 2024 | 50.68 | 50.74 | 50.64 | 50.71 | 50.42 | 389,800 |
Jul 15, 2024 | 50.67 | 50.67 | 50.57 | 50.62 | 50.33 | 164,600 |
Jul 12, 2024 | 50.67 | 50.68 | 50.65 | 50.67 | 50.38 | 187,200 |
Jul 11, 2024 | 50.65 | 50.67 | 50.60 | 50.64 | 50.35 | 187,000 |
Jul 10, 2024 | 50.53 | 50.53 | 50.48 | 50.53 | 50.23 | 172,700 |
Jul 9, 2024 | 50.49 | 50.53 | 50.44 | 50.47 | 50.18 | 146,700 |
Jul 8, 2024 | 50.57 | 50.57 | 50.45 | 50.48 | 50.19 | 109,100 |
Jul 5, 2024 | 50.46 | 50.53 | 50.40 | 50.52 | 50.23 | 66,600 |
Jul 3, 2024 | 50.31 | 50.42 | 50.28 | 50.37 | 50.08 | 189,000 |
Jul 2, 2024 | 50.23 | 50.31 | 50.22 | 50.26 | 49.96 | 176,200 |
Jul 1, 2024 | 0.15 Dividend | |||||
Jul 1, 2024 | 50.19 | 50.19 | 50.07 | 50.15 | 49.86 | 223,700 |
Jun 28, 2024 | 50.52 | 50.52 | 50.38 | 50.38 | 49.94 | 221,500 |
Jun 27, 2024 | 50.46 | 50.49 | 50.42 | 50.47 | 50.03 | 132,600 |
Jun 26, 2024 | 50.49 | 50.49 | 50.41 | 50.43 | 49.99 | 116,700 |
Jun 25, 2024 | 50.56 | 50.57 | 50.52 | 50.56 | 50.12 | 106,900 |
Jun 24, 2024 | 50.52 | 50.57 | 50.51 | 50.55 | 50.11 | 75,700 |
Jun 21, 2024 | 50.53 | 50.60 | 50.50 | 50.60 | 50.16 | 127,500 |
Jun 20, 2024 | 50.55 | 50.57 | 50.51 | 50.55 | 50.11 | 124,900 |
Jun 18, 2024 | 50.54 | 50.63 | 50.52 | 50.63 | 50.19 | 295,100 |
Jun 17, 2024 | 50.58 | 50.58 | 50.51 | 50.53 | 50.10 | 124,500 |
Jun 14, 2024 | 50.55 | 50.63 | 50.55 | 50.62 | 50.18 | 138,200 |
Jun 13, 2024 | 50.55 | 50.60 | 50.53 | 50.59 | 50.15 | 135,900 |
Jun 12, 2024 | 50.43 | 50.50 | 50.40 | 50.46 | 50.02 | 169,800 |
Jun 11, 2024 | 50.24 | 50.24 | 50.18 | 50.22 | 49.78 | 199,300 |
Jun 10, 2024 | 50.18 | 50.19 | 50.10 | 50.19 | 49.75 | 158,400 |
Jun 7, 2024 | 50.19 | 50.22 | 50.13 | 50.17 | 49.73 | 112,000 |
Jun 6, 2024 | 50.29 | 50.40 | 50.28 | 50.37 | 49.93 | 126,500 |
Jun 5, 2024 | 50.19 | 50.39 | 50.13 | 50.24 | 49.80 | 129,300 |
Jun 4, 2024 | 50.10 | 50.11 | 50.01 | 50.08 | 49.64 | 211,900 |
Jun 3, 2024 | 0.15 Dividend | |||||
Jun 3, 2024 | 49.90 | 50.01 | 49.89 | 49.96 | 49.53 | 99,300 |
May 31, 2024 | 50.01 | 50.08 | 49.96 | 50.01 | 49.43 | 76,700 |
May 30, 2024 | 49.96 | 50.00 | 49.92 | 49.96 | 49.38 | 115,400 |
May 29, 2024 | 50.06 | 50.06 | 49.90 | 49.92 | 49.34 | 155,000 |
May 28, 2024 | 50.07 | 50.12 | 50.03 | 50.05 | 49.47 | 153,100 |
May 24, 2024 | 50.10 | 50.11 | 50.08 | 50.10 | 49.52 | 103,700 |
May 23, 2024 | 50.20 | 50.22 | 50.10 | 50.13 | 49.55 | 140,000 |
May 22, 2024 | 50.31 | 50.31 | 50.21 | 50.24 | 49.66 | 136,600 |
May 21, 2024 | 50.44 | 50.45 | 50.31 | 50.34 | 49.75 | 378,300 |
May 20, 2024 | 50.45 | 50.45 | 50.33 | 50.37 | 49.78 | 224,000 |
May 17, 2024 | 50.52 | 50.53 | 50.38 | 50.43 | 49.84 | 202,600 |
May 16, 2024 | 50.63 | 50.63 | 50.49 | 50.53 | 49.95 | 120,900 |
May 15, 2024 | 50.60 | 50.62 | 50.56 | 50.59 | 50.00 | 202,000 |
May 14, 2024 | 50.49 | 50.51 | 50.45 | 50.50 | 49.91 | 120,000 |
May 13, 2024 | 50.48 | 50.50 | 50.43 | 50.45 | 49.86 | 207,900 |
May 10, 2024 | 50.48 | 50.48 | 50.42 | 50.42 | 49.84 | 106,200 |
May 9, 2024 | 50.48 | 50.51 | 50.46 | 50.50 | 49.91 | 222,200 |
May 8, 2024 | 50.49 | 50.49 | 50.44 | 50.46 | 49.87 | 141,800 |
May 7, 2024 | 50.43 | 50.47 | 50.39 | 50.44 | 49.86 | 172,500 |
May 6, 2024 | 50.29 | 50.34 | 50.26 | 50.31 | 49.72 | 269,000 |
May 3, 2024 | 50.28 | 50.28 | 50.21 | 50.24 | 49.65 | 248,400 |
May 2, 2024 | 50.09 | 50.16 | 50.09 | 50.15 | 49.56 | 383,200 |
May 1, 2024 | 0.15 Dividend | |||||
May 1, 2024 | 50.11 | 50.12 | 50.03 | 50.09 | 49.51 | 159,400 |
Apr 30, 2024 | 50.14 | 50.18 | 50.10 | 50.15 | 49.42 | 78,300 |
Apr 29, 2024 | 50.21 | 50.22 | 50.17 | 50.20 | 49.47 | 103,200 |
Apr 26, 2024 | 50.12 | 50.20 | 50.10 | 50.15 | 49.41 | 447,100 |
Apr 25, 2024 | 50.09 | 50.12 | 50.08 | 50.10 | 49.37 | 229,100 |
Apr 24, 2024 | 50.25 | 50.25 | 50.19 | 50.24 | 49.50 | 139,700 |
Apr 23, 2024 | 50.26 | 50.32 | 50.22 | 50.25 | 49.51 | 183,000 |
Apr 22, 2024 | 50.25 | 50.26 | 50.21 | 50.25 | 49.51 | 192,600 |
Apr 19, 2024 | 50.28 | 50.28 | 50.22 | 50.24 | 49.50 | 343,200 |
Apr 18, 2024 | 50.17 | 50.22 | 50.14 | 50.20 | 49.47 | 213,400 |
Apr 17, 2024 | 50.15 | 50.26 | 50.07 | 50.22 | 49.48 | 132,900 |
Apr 16, 2024 | 50.16 | 50.17 | 50.08 | 50.12 | 49.39 | 261,300 |
Apr 15, 2024 | 50.21 | 50.21 | 50.10 | 50.20 | 49.47 | 297,500 |
Apr 12, 2024 | 50.15 | 50.33 | 50.15 | 50.22 | 49.48 | 164,100 |
Apr 11, 2024 | 50.09 | 50.19 | 50.03 | 50.11 | 49.38 | 304,700 |
Apr 10, 2024 | 50.15 | 50.15 | 50.01 | 50.06 | 49.33 | 173,500 |
Apr 9, 2024 | 50.35 | 50.37 | 50.33 | 50.36 | 49.62 | 497,300 |
Apr 8, 2024 | 50.25 | 50.30 | 50.20 | 50.28 | 49.54 | 150,800 |
Apr 5, 2024 | 50.19 | 50.31 | 50.19 | 50.27 | 49.53 | 186,000 |
Apr 4, 2024 | 50.31 | 50.38 | 50.25 | 50.38 | 49.64 | 232,000 |
Apr 3, 2024 | 50.21 | 50.28 | 50.17 | 50.28 | 49.55 | 263,400 |
Apr 2, 2024 | 50.34 | 50.38 | 50.30 | 50.36 | 49.62 | 179,800 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 50.55 | 50.55 | 50.40 | 50.44 | 49.70 | 124,700 |
Mar 28, 2024 | 50.65 | 50.77 | 50.65 | 50.74 | 49.85 | 136,500 |
Mar 27, 2024 | 50.71 | 50.74 | 50.69 | 50.74 | 49.85 | 121,800 |
Mar 26, 2024 | 50.79 | 50.79 | 50.69 | 50.70 | 49.81 | 130,600 |
Mar 25, 2024 | 50.78 | 50.80 | 50.76 | 50.77 | 49.88 | 69,000 |
Mar 22, 2024 | 50.88 | 50.88 | 50.78 | 50.78 | 49.90 | 152,900 |
Mar 21, 2024 | 50.82 | 50.82 | 50.72 | 50.74 | 49.85 | 92,800 |
Mar 20, 2024 | 50.80 | 50.81 | 50.75 | 50.79 | 49.91 | 127,600 |
Mar 19, 2024 | 50.83 | 50.83 | 50.77 | 50.79 | 49.91 | 123,600 |
Mar 18, 2024 | 50.70 | 50.77 | 50.70 | 50.76 | 49.87 | 269,300 |
Mar 15, 2024 | 50.79 | 50.79 | 50.70 | 50.71 | 49.82 | 157,600 |
Mar 14, 2024 | 50.88 | 50.88 | 50.71 | 50.76 | 49.87 | 137,800 |
Mar 13, 2024 | 50.92 | 50.92 | 50.84 | 50.85 | 49.96 | 100,500 |
Mar 12, 2024 | 50.84 | 50.84 | 50.78 | 50.80 | 49.91 | 102,700 |
Mar 11, 2024 | 50.83 | 50.87 | 50.83 | 50.85 | 49.96 | 112,700 |
Mar 8, 2024 | 50.85 | 50.88 | 50.85 | 50.85 | 49.96 | 133,500 |
Mar 7, 2024 | 50.84 | 50.87 | 50.81 | 50.87 | 49.98 | 133,400 |
Mar 6, 2024 | 50.76 | 50.80 | 50.72 | 50.75 | 49.86 | 130,200 |
Mar 5, 2024 | 50.81 | 50.83 | 50.72 | 50.74 | 49.85 | 220,600 |
Mar 4, 2024 | 50.64 | 50.67 | 50.62 | 50.65 | 49.77 | 173,400 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 50.72 | 50.74 | 50.63 | 50.69 | 49.81 | 209,700 |
Feb 29, 2024 | 50.92 | 50.92 | 50.83 | 50.84 | 49.81 | 97,500 |
Feb 28, 2024 | 50.81 | 50.84 | 50.78 | 50.83 | 49.80 | 145,200 |
Feb 27, 2024 | 50.80 | 50.82 | 50.74 | 50.76 | 49.73 | 153,400 |
Feb 26, 2024 | 50.83 | 50.83 | 50.73 | 50.77 | 49.74 | 129,800 |
Feb 23, 2024 | 50.73 | 50.80 | 50.73 | 50.76 | 49.73 | 304,500 |
Feb 22, 2024 | 50.73 | 50.76 | 50.70 | 50.72 | 49.69 | 267,300 |
Feb 21, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 49.73 | 107,100 |
Feb 20, 2024 | 50.67 | 50.78 | 50.67 | 50.72 | 49.69 | 160,800 |
Feb 16, 2024 | 50.71 | 50.72 | 50.64 | 50.70 | 49.67 | 115,100 |
Feb 15, 2024 | 50.80 | 50.80 | 50.70 | 50.74 | 49.72 | 180,700 |
Feb 14, 2024 | 50.65 | 50.70 | 50.58 | 50.67 | 49.64 | 159,200 |
Feb 13, 2024 | 50.67 | 50.67 | 50.55 | 50.58 | 49.55 | 333,700 |
Feb 12, 2024 | 50.84 | 50.84 | 50.77 | 50.79 | 49.76 | 117,000 |
Feb 9, 2024 | 50.73 | 50.73 | 50.66 | 50.71 | 49.68 | 149,900 |
Feb 8, 2024 | 50.71 | 50.73 | 50.65 | 50.69 | 49.66 | 190,600 |
Feb 7, 2024 | 50.71 | 50.73 | 50.68 | 50.71 | 49.68 | 117,600 |
Feb 6, 2024 | 50.65 | 50.72 | 50.60 | 50.68 | 49.65 | 230,900 |
Feb 5, 2024 | 50.80 | 50.80 | 50.53 | 50.54 | 49.52 | 225,400 |
Feb 2, 2024 | 50.93 | 50.93 | 50.73 | 50.79 | 49.76 | 276,800 |
Feb 1, 2024 | 0.14 Dividend | |||||
Feb 1, 2024 | 51.01 | 51.09 | 50.96 | 51.04 | 50.00 | 284,600 |
Jan 31, 2024 | 50.92 | 51.04 | 50.90 | 51.03 | 49.86 | 280,700 |
Jan 30, 2024 | 50.82 | 50.85 | 50.73 | 50.83 | 49.66 | 218,000 |
Jan 29, 2024 | 50.74 | 50.77 | 50.68 | 50.77 | 49.60 | 189,400 |
Jan 26, 2024 | 50.66 | 50.66 | 50.58 | 50.63 | 49.47 | 291,200 |
Jan 25, 2024 | 50.68 | 50.68 | 50.59 | 50.64 | 49.48 | 140,300 |
Jan 24, 2024 | 50.65 | 50.66 | 50.51 | 50.54 | 49.38 | 272,200 |
Jan 23, 2024 | 50.64 | 50.64 | 50.51 | 50.56 | 49.40 | 119,100 |
Jan 22, 2024 | 50.60 | 50.65 | 50.60 | 50.64 | 49.48 | 254,200 |
Jan 19, 2024 | 50.57 | 50.60 | 50.54 | 50.58 | 49.41 | 178,400 |
Jan 18, 2024 | 50.79 | 50.79 | 50.64 | 50.66 | 49.50 | 119,500 |
Jan 17, 2024 | 50.88 | 50.88 | 50.73 | 50.80 | 49.63 | 154,700 |
Jan 16, 2024 | 50.98 | 50.98 | 50.82 | 50.92 | 49.75 | 126,700 |
Jan 12, 2024 | 51.04 | 51.05 | 50.94 | 50.98 | 49.81 | 131,400 |
Jan 11, 2024 | 50.94 | 51.02 | 50.88 | 51.00 | 49.83 | 228,000 |
Jan 10, 2024 | 51.05 | 51.05 | 50.94 | 50.94 | 49.77 | 316,000 |
Jan 9, 2024 | 51.00 | 51.01 | 50.97 | 51.00 | 49.83 | 396,900 |
Jan 8, 2024 | 50.96 | 51.03 | 50.91 | 51.01 | 49.84 | 180,900 |
Jan 5, 2024 | 50.82 | 51.00 | 50.82 | 50.89 | 49.72 | 139,000 |
Jan 4, 2024 | 50.91 | 50.96 | 50.88 | 50.93 | 49.76 | 146,200 |
Jan 3, 2024 | 50.95 | 50.99 | 50.88 | 50.99 | 49.82 | 163,200 |
Jan 2, 2024 | 50.93 | 50.96 | 50.88 | 50.95 | 49.78 | 388,400 |
Dec 29, 2023 | 51.06 | 51.06 | 50.93 | 50.96 | 49.79 | 222,700 |
Dec 28, 2023 | 0.14 Dividend | |||||
Dec 28, 2023 | 51.07 | 51.07 | 50.94 | 50.97 | 49.80 | 147,400 |
Dec 27, 2023 | 51.13 | 51.19 | 51.08 | 51.17 | 49.86 | 268,100 |
Dec 26, 2023 | 51.13 | 51.13 | 51.02 | 51.06 | 49.75 | 157,000 |
Dec 22, 2023 | 51.06 | 51.06 | 50.90 | 51.00 | 49.70 | 170,500 |
Dec 21, 2023 | 51.09 | 51.09 | 50.99 | 51.01 | 49.70 | 253,500 |
Dec 20, 2023 | 51.01 | 51.02 | 50.91 | 51.01 | 49.71 | 255,200 |
Dec 19, 2023 | 50.79 | 50.94 | 50.79 | 50.90 | 49.60 | 261,200 |
Dec 18, 2023 | 50.93 | 50.93 | 50.77 | 50.81 | 49.51 | 178,200 |
Dec 15, 2023 | 50.96 | 50.96 | 50.81 | 50.82 | 49.52 | 318,400 |
Dec 14, 2023 | 50.77 | 50.87 | 50.69 | 50.82 | 49.52 | 266,300 |
Dec 13, 2023 | 50.43 | 50.58 | 50.28 | 50.58 | 49.29 | 292,200 |
Dec 12, 2023 | 50.32 | 50.38 | 50.26 | 50.33 | 49.05 | 221,100 |
Dec 11, 2023 | 50.35 | 50.35 | 50.27 | 50.31 | 49.02 | 267,100 |
Dec 8, 2023 | 50.34 | 50.40 | 50.26 | 50.34 | 49.05 | 205,000 |
Dec 7, 2023 | 50.34 | 50.41 | 50.30 | 50.35 | 49.06 | 170,700 |
Dec 6, 2023 | 50.19 | 50.34 | 50.19 | 50.34 | 49.05 | 143,700 |
Dec 5, 2023 | 50.18 | 50.24 | 50.15 | 50.24 | 48.95 | 164,800 |
Dec 4, 2023 | 50.15 | 50.15 | 50.03 | 50.06 | 48.78 | 209,200 |
Dec 1, 2023 | 0.14 Dividend | |||||
Dec 1, 2023 | 49.88 | 50.15 | 49.88 | 50.15 | 48.87 | 158,700 |
Nov 30, 2023 | 50.12 | 50.14 | 49.97 | 50.14 | 48.72 | 219,300 |
Nov 29, 2023 | 50.08 | 50.08 | 49.95 | 50.08 | 48.66 | 153,200 |
Nov 28, 2023 | 49.73 | 49.80 | 49.68 | 49.78 | 48.38 | 180,600 |
Nov 27, 2023 | 49.68 | 49.69 | 49.53 | 49.67 | 48.26 | 736,900 |
Nov 24, 2023 | 49.62 | 49.62 | 49.51 | 49.56 | 48.16 | 65,000 |
Nov 22, 2023 | 49.63 | 49.63 | 49.47 | 49.59 | 48.19 | 287,600 |
Nov 21, 2023 | 49.54 | 49.54 | 49.42 | 49.48 | 48.08 | 518,800 |
Nov 20, 2023 | 49.34 | 49.47 | 49.30 | 49.45 | 48.05 | 302,500 |
Nov 17, 2023 | 49.38 | 49.38 | 49.19 | 49.33 | 47.94 | 328,800 |
Nov 16, 2023 | 49.23 | 49.28 | 49.18 | 49.19 | 47.80 | 191,600 |
Nov 15, 2023 | 49.18 | 49.18 | 48.93 | 49.10 | 47.71 | 222,500 |
Nov 14, 2023 | 49.00 | 49.18 | 49.00 | 49.11 | 47.72 | 279,100 |
Nov 13, 2023 | 48.89 | 48.89 | 48.63 | 48.77 | 47.39 | 124,500 |
Nov 10, 2023 | 48.80 | 48.81 | 48.72 | 48.76 | 47.39 | 100,100 |
Nov 9, 2023 | 48.75 | 48.75 | 48.51 | 48.52 | 47.15 | 379,900 |
Nov 8, 2023 | 48.62 | 48.68 | 48.56 | 48.67 | 47.29 | 237,900 |
Nov 7, 2023 | 48.41 | 48.57 | 48.41 | 48.57 | 47.20 | 473,000 |
Nov 6, 2023 | 48.23 | 48.35 | 48.15 | 48.30 | 46.94 | 337,500 |
Nov 3, 2023 | 48.32 | 48.35 | 48.15 | 48.26 | 46.90 | 234,900 |
Nov 2, 2023 | 47.85 | 48.05 | 47.82 | 47.95 | 46.60 | 439,100 |
Nov 1, 2023 | 0.15 Dividend | |||||
Nov 1, 2023 | 47.56 | 47.73 | 47.56 | 47.73 | 46.38 | 202,000 |
Oct 31, 2023 | 47.70 | 47.71 | 47.63 | 47.66 | 46.17 | 358,000 |
Oct 30, 2023 | 47.76 | 47.79 | 47.68 | 47.73 | 46.24 | 308,900 |
Oct 27, 2023 | 47.74 | 47.83 | 47.71 | 47.81 | 46.31 | 127,700 |
Oct 26, 2023 | 47.73 | 47.80 | 47.65 | 47.80 | 46.30 | 224,500 |
Oct 25, 2023 | 47.75 | 47.79 | 47.65 | 47.72 | 46.23 | 258,700 |
Oct 24, 2023 | 47.87 | 47.87 | 47.77 | 47.84 | 46.34 | 253,400 |
Oct 23, 2023 | 47.90 | 47.90 | 47.72 | 47.79 | 46.29 | 446,300 |
Oct 20, 2023 | 47.80 | 47.83 | 47.74 | 47.78 | 46.28 | 344,800 |
Oct 19, 2023 | 47.94 | 47.94 | 47.70 | 47.73 | 46.24 | 130,000 |
Oct 18, 2023 | 47.92 | 48.06 | 47.82 | 47.93 | 46.43 | 248,900 |
Oct 17, 2023 | 47.99 | 48.16 | 47.97 | 48.01 | 46.51 | 145,400 |
Oct 16, 2023 | 48.42 | 48.42 | 48.18 | 48.25 | 46.74 | 151,600 |
Oct 13, 2023 | 48.53 | 48.53 | 48.40 | 48.44 | 46.92 | 197,000 |
Oct 12, 2023 | 48.39 | 48.43 | 48.31 | 48.37 | 46.86 | 105,000 |
Oct 11, 2023 | 48.37 | 48.49 | 48.35 | 48.49 | 46.97 | 93,500 |
Oct 10, 2023 | 48.02 | 48.21 | 48.02 | 48.20 | 46.69 | 154,800 |
Oct 9, 2023 | 47.92 | 48.10 | 47.85 | 48.10 | 46.59 | 126,000 |
Oct 6, 2023 | 47.76 | 47.92 | 47.75 | 47.86 | 46.36 | 197,100 |
Oct 5, 2023 | 48.05 | 48.06 | 48.00 | 48.05 | 46.55 | 268,200 |
Oct 4, 2023 | 47.96 | 48.00 | 47.85 | 48.00 | 46.50 | 181,000 |
Oct 3, 2023 | 48.12 | 48.12 | 47.88 | 47.90 | 46.40 | 260,500 |
Oct 2, 2023 | 0.14 Dividend | |||||
Oct 2, 2023 | 48.21 | 48.22 | 48.03 | 48.07 | 46.57 | 128,300 |
Sep 29, 2023 | 48.39 | 48.44 | 48.32 | 48.37 | 46.72 | 145,200 |
Sep 28, 2023 | 48.46 | 48.49 | 48.30 | 48.34 | 46.69 | 371,600 |
Sep 27, 2023 | 48.58 | 48.58 | 48.43 | 48.48 | 46.83 | 109,700 |
Sep 26, 2023 | 48.63 | 48.63 | 48.54 | 48.57 | 46.91 | 326,000 |
Sep 25, 2023 | 48.78 | 48.78 | 48.65 | 48.65 | 46.99 | 270,600 |
Sep 22, 2023 | 49.04 | 49.04 | 48.94 | 48.96 | 47.29 | 79,000 |
Sep 21, 2023 | 49.05 | 49.05 | 48.94 | 48.97 | 47.31 | 137,100 |
Sep 20, 2023 | 49.26 | 49.31 | 49.23 | 49.24 | 47.56 | 81,000 |
Sep 19, 2023 | 49.30 | 49.30 | 49.19 | 49.21 | 47.53 | 59,400 |
Sep 18, 2023 | 49.24 | 49.36 | 49.24 | 49.30 | 47.62 | 83,200 |
Sep 15, 2023 | 49.25 | 49.34 | 49.21 | 49.21 | 47.53 | 69,300 |
Sep 14, 2023 | 49.28 | 49.37 | 49.25 | 49.28 | 47.60 | 182,700 |
Sep 13, 2023 | 49.31 | 49.40 | 49.31 | 49.35 | 47.67 | 75,200 |
Sep 12, 2023 | 49.27 | 49.38 | 49.25 | 49.29 | 47.61 | 72,900 |
Sep 11, 2023 | 49.25 | 49.38 | 49.22 | 49.30 | 47.62 | 82,300 |
Sep 8, 2023 | 49.30 | 49.36 | 49.25 | 49.27 | 47.59 | 63,800 |
Sep 7, 2023 | 49.31 | 49.35 | 49.20 | 49.32 | 47.64 | 108,800 |
Sep 6, 2023 | 49.37 | 49.37 | 49.26 | 49.29 | 47.61 | 103,000 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%