NYSEArca - Delayed Quote • USD
Virtus Terranova U.S. Quality Momentum ETF (JOET)
At close: June 28 at 3:57 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 34.31 | 34.49 | 34.23 | 34.33 | 34.33 | 11,900 |
Jun 27, 2024 | 34.15 | 34.30 | 34.15 | 34.24 | 34.24 | 10,500 |
Jun 26, 2024 | 34.24 | 34.24 | 34.09 | 34.15 | 34.15 | 13,200 |
Jun 25, 2024 | 34.22 | 34.26 | 34.10 | 34.26 | 34.26 | 28,300 |
Jun 24, 2024 | 34.21 | 34.37 | 34.21 | 34.22 | 34.22 | 26,700 |
Jun 21, 2024 | 34.26 | 34.27 | 34.02 | 34.22 | 34.22 | 34,800 |
Jun 20, 2024 | 34.30 | 34.31 | 34.12 | 34.20 | 34.20 | 35,100 |
Jun 18, 2024 | 34.13 | 34.24 | 34.13 | 34.22 | 34.22 | 25,600 |
Jun 17, 2024 | 33.68 | 34.16 | 33.65 | 34.12 | 34.12 | 15,800 |
Jun 14, 2024 | 33.58 | 33.73 | 33.54 | 33.71 | 33.71 | 7,900 |
Jun 13, 2024 | 33.90 | 33.90 | 33.63 | 33.82 | 33.82 | 10,100 |
Jun 12, 2024 | 33.98 | 34.07 | 33.83 | 33.93 | 33.93 | 12,000 |
Jun 11, 2024 | 33.57 | 33.61 | 33.37 | 33.58 | 33.58 | 17,200 |
Jun 10, 2024 | 33.41 | 33.71 | 33.40 | 33.66 | 33.66 | 16,800 |
Jun 7, 2024 | 33.50 | 33.66 | 33.40 | 33.50 | 33.50 | 13,100 |
Jun 6, 2024 | 33.60 | 33.70 | 33.53 | 33.57 | 33.57 | 15,200 |
Jun 5, 2024 | 33.32 | 33.62 | 33.26 | 33.62 | 33.62 | 15,700 |
Jun 4, 2024 | 33.19 | 33.25 | 33.03 | 33.17 | 33.17 | 16,900 |
Jun 3, 2024 | 33.57 | 33.57 | 32.94 | 33.23 | 33.23 | 25,500 |
May 31, 2024 | 33.34 | 33.48 | 32.97 | 33.48 | 33.48 | 21,400 |
May 30, 2024 | 33.34 | 33.39 | 33.23 | 33.28 | 33.28 | 11,900 |
May 29, 2024 | 33.44 | 33.50 | 33.38 | 33.38 | 33.38 | 15,800 |
May 28, 2024 | 34.01 | 34.01 | 33.66 | 33.79 | 33.79 | 30,000 |
May 24, 2024 | 33.90 | 34.03 | 33.82 | 33.99 | 33.99 | 10,300 |
May 23, 2024 | 34.28 | 34.28 | 33.69 | 33.75 | 33.75 | 37,900 |
May 22, 2024 | 34.23 | 34.27 | 34.00 | 34.07 | 34.07 | 27,500 |
May 21, 2024 | 34.21 | 34.25 | 34.13 | 34.24 | 34.24 | 13,300 |
May 20, 2024 | 34.19 | 34.32 | 34.19 | 34.25 | 34.25 | 30,600 |
May 17, 2024 | 34.10 | 34.17 | 34.07 | 34.17 | 34.17 | 17,100 |
May 16, 2024 | 34.24 | 34.24 | 34.10 | 34.10 | 34.10 | 15,600 |
May 15, 2024 | 33.87 | 34.19 | 33.87 | 34.19 | 34.19 | 24,700 |
May 14, 2024 | 33.58 | 33.74 | 33.56 | 33.74 | 33.74 | 13,100 |
May 13, 2024 | 33.91 | 33.91 | 33.60 | 33.60 | 33.60 | 26,100 |
May 10, 2024 | 33.87 | 33.87 | 33.70 | 33.76 | 33.76 | 17,100 |
May 9, 2024 | 33.49 | 33.67 | 33.49 | 33.67 | 33.67 | 9,000 |
May 8, 2024 | 33.45 | 33.51 | 33.40 | 33.51 | 33.51 | 19,000 |
May 7, 2024 | 33.59 | 33.71 | 33.55 | 33.59 | 33.59 | 29,300 |
May 6, 2024 | 33.32 | 33.63 | 33.32 | 33.63 | 33.63 | 20,000 |
May 3, 2024 | 33.19 | 33.23 | 33.01 | 33.18 | 33.18 | 106,900 |
May 2, 2024 | 32.82 | 32.90 | 32.50 | 32.81 | 32.81 | 45,900 |
May 1, 2024 | 32.59 | 32.96 | 32.42 | 32.53 | 32.53 | 26,400 |
Apr 30, 2024 | 33.03 | 33.12 | 32.59 | 32.59 | 32.59 | 11,100 |
Apr 29, 2024 | 33.12 | 33.25 | 33.06 | 33.20 | 33.20 | 5,400 |
Apr 26, 2024 | 32.96 | 33.16 | 32.96 | 33.06 | 33.06 | 8,000 |
Apr 25, 2024 | 32.52 | 32.97 | 32.44 | 32.88 | 32.88 | 15,800 |
Apr 24, 2024 | 33.01 | 33.13 | 32.70 | 32.86 | 32.86 | 23,300 |
Apr 23, 2024 | 32.51 | 32.94 | 32.51 | 32.87 | 32.87 | 15,100 |
Apr 22, 2024 | 32.31 | 32.60 | 32.22 | 32.45 | 32.45 | 11,000 |
Apr 19, 2024 | 32.44 | 32.48 | 32.10 | 32.12 | 32.12 | 16,200 |
Apr 18, 2024 | 32.70 | 32.70 | 32.32 | 32.37 | 32.37 | 12,000 |
Apr 17, 2024 | 32.91 | 32.91 | 32.45 | 32.52 | 32.52 | 24,100 |
Apr 16, 2024 | 32.80 | 32.86 | 32.65 | 32.77 | 32.77 | 8,100 |
Apr 15, 2024 | 33.55 | 33.66 | 32.78 | 32.85 | 32.85 | 27,000 |
Apr 12, 2024 | 33.54 | 33.60 | 33.19 | 33.25 | 33.25 | 26,000 |
Apr 11, 2024 | 33.71 | 33.88 | 33.49 | 33.81 | 33.81 | 21,300 |
Apr 10, 2024 | 33.70 | 33.80 | 33.56 | 33.67 | 33.67 | 20,800 |
Apr 9, 2024 | 34.18 | 34.22 | 33.77 | 34.07 | 34.07 | 31,700 |
Apr 8, 2024 | 34.09 | 34.15 | 33.99 | 34.03 | 34.03 | 153,300 |
Apr 5, 2024 | 33.71 | 34.06 | 33.71 | 34.00 | 34.00 | 16,300 |
Apr 4, 2024 | 34.34 | 34.39 | 33.54 | 33.59 | 33.59 | 27,200 |
Apr 3, 2024 | 33.90 | 34.15 | 33.90 | 34.06 | 34.06 | 36,100 |
Apr 2, 2024 | 33.94 | 33.96 | 33.76 | 33.96 | 33.96 | 40,300 |
Apr 1, 2024 | 34.50 | 34.50 | 34.18 | 34.27 | 34.27 | 30,800 |
Mar 28, 2024 | 34.41 | 34.46 | 34.35 | 34.42 | 34.42 | 48,400 |
Mar 27, 2024 | 34.23 | 34.32 | 34.08 | 34.32 | 34.32 | 28,500 |
Mar 26, 2024 | 34.15 | 34.22 | 34.02 | 34.02 | 34.02 | 17,500 |
Mar 25, 2024 | 34.13 | 34.22 | 34.06 | 34.07 | 34.07 | 29,700 |
Mar 22, 2024 | 34.39 | 34.39 | 34.17 | 34.21 | 34.21 | 122,100 |
Mar 21, 2024 | 34.47 | 34.58 | 34.40 | 34.41 | 34.41 | 24,600 |
Mar 20, 2024 | 33.81 | 34.23 | 33.81 | 34.21 | 34.21 | 16,900 |
Mar 19, 2024 | 33.58 | 33.79 | 33.49 | 33.79 | 33.79 | 39,900 |
Mar 18, 2024 | 33.77 | 33.77 | 33.58 | 33.66 | 33.66 | 31,100 |
Mar 15, 2024 | 33.49 | 33.59 | 33.40 | 33.50 | 33.50 | 16,800 |
Mar 14, 2024 | 33.92 | 33.98 | 33.51 | 33.69 | 33.69 | 47,300 |
Mar 13, 2024 | 33.92 | 34.03 | 33.85 | 33.92 | 33.92 | 97,700 |
Mar 12, 2024 | 33.71 | 33.91 | 33.47 | 33.90 | 33.90 | 33,600 |
Mar 11, 2024 | 33.47 | 33.55 | 33.31 | 33.53 | 33.53 | 30,600 |
Mar 8, 2024 | 33.90 | 34.02 | 33.53 | 33.60 | 33.60 | 52,300 |
Mar 7, 2024 | 33.75 | 33.96 | 33.75 | 33.87 | 33.87 | 40,700 |
Mar 6, 2024 | 33.57 | 33.64 | 33.38 | 33.52 | 33.52 | 39,300 |
Mar 5, 2024 | 33.52 | 33.52 | 33.10 | 33.24 | 33.24 | 70,600 |
Mar 4, 2024 | 33.75 | 33.81 | 33.67 | 33.67 | 33.67 | 24,500 |
Mar 1, 2024 | 33.46 | 33.73 | 33.35 | 33.73 | 33.73 | 37,700 |
Feb 29, 2024 | 33.29 | 33.40 | 33.13 | 33.37 | 33.37 | 70,500 |
Feb 28, 2024 | 33.01 | 33.17 | 33.01 | 33.08 | 33.08 | 25,700 |
Feb 27, 2024 | 33.20 | 33.20 | 33.06 | 33.16 | 33.16 | 14,600 |
Feb 26, 2024 | 33.04 | 33.16 | 33.04 | 33.10 | 33.10 | 18,200 |
Feb 23, 2024 | 33.07 | 33.12 | 32.88 | 33.00 | 33.00 | 21,300 |
Feb 22, 2024 | 32.68 | 33.01 | 32.68 | 32.99 | 32.99 | 38,500 |
Feb 21, 2024 | 32.06 | 32.24 | 32.04 | 32.24 | 32.24 | 16,400 |
Feb 20, 2024 | 32.39 | 32.39 | 32.13 | 32.23 | 32.23 | 26,300 |
Feb 16, 2024 | 32.80 | 32.81 | 32.50 | 32.51 | 32.51 | 32,800 |
Feb 15, 2024 | 32.52 | 32.73 | 32.51 | 32.71 | 32.71 | 29,300 |
Feb 14, 2024 | 32.19 | 32.48 | 32.17 | 32.48 | 32.48 | 31,100 |
Feb 13, 2024 | 31.88 | 32.13 | 31.76 | 31.99 | 31.99 | 23,700 |
Feb 12, 2024 | 32.46 | 32.67 | 32.43 | 32.44 | 32.44 | 52,600 |
Feb 9, 2024 | 32.33 | 32.50 | 32.29 | 32.45 | 32.45 | 15,800 |
Feb 8, 2024 | 32.12 | 32.32 | 32.12 | 32.30 | 32.30 | 17,700 |
Feb 7, 2024 | 31.87 | 32.19 | 31.84 | 32.09 | 32.09 | 23,300 |
Feb 6, 2024 | 31.75 | 31.75 | 31.64 | 31.73 | 31.73 | 14,100 |
Feb 5, 2024 | 31.63 | 31.68 | 31.38 | 31.63 | 31.63 | 16,400 |
Feb 2, 2024 | 31.40 | 31.76 | 31.28 | 31.70 | 31.70 | 53,000 |
Feb 1, 2024 | 31.19 | 31.49 | 31.05 | 31.48 | 31.48 | 6,700 |
Jan 31, 2024 | 31.48 | 31.48 | 31.09 | 31.10 | 31.10 | 26,900 |
Jan 30, 2024 | 31.56 | 31.66 | 31.50 | 31.61 | 31.61 | 14,300 |
Jan 29, 2024 | 31.30 | 31.58 | 31.30 | 31.58 | 31.58 | 11,200 |
Jan 26, 2024 | 31.33 | 31.45 | 31.26 | 31.34 | 31.34 | 8,500 |
Jan 25, 2024 | 31.29 | 31.38 | 31.20 | 31.32 | 31.32 | 14,200 |
Jan 24, 2024 | 31.21 | 31.30 | 31.04 | 31.07 | 31.07 | 18,000 |
Jan 23, 2024 | 31.07 | 31.13 | 30.95 | 31.07 | 31.07 | 36,800 |
Jan 22, 2024 | 31.00 | 31.09 | 30.98 | 31.01 | 31.01 | 21,300 |
Jan 19, 2024 | 30.51 | 30.83 | 30.49 | 30.78 | 30.78 | 13,300 |
Jan 18, 2024 | 30.23 | 30.45 | 30.19 | 30.45 | 30.45 | 7,100 |
Jan 17, 2024 | 30.09 | 30.09 | 29.93 | 30.06 | 30.06 | 11,700 |
Jan 16, 2024 | 30.38 | 30.38 | 30.21 | 30.28 | 30.28 | 10,100 |
Jan 12, 2024 | 30.56 | 30.62 | 30.39 | 30.45 | 30.45 | 8,800 |
Jan 11, 2024 | 30.39 | 30.46 | 30.17 | 30.46 | 30.46 | 7,200 |
Jan 10, 2024 | 30.26 | 30.42 | 30.22 | 30.40 | 30.40 | 11,400 |
Jan 9, 2024 | 30.08 | 30.31 | 30.08 | 30.25 | 30.25 | 8,500 |
Jan 8, 2024 | 29.86 | 30.33 | 29.86 | 30.33 | 30.33 | 14,200 |
Jan 5, 2024 | 29.81 | 30.05 | 29.81 | 29.86 | 29.86 | 16,000 |
Jan 4, 2024 | 29.89 | 30.08 | 29.87 | 29.87 | 29.87 | 6,900 |
Jan 3, 2024 | 30.14 | 30.14 | 29.92 | 29.93 | 29.93 | 28,400 |
Jan 2, 2024 | 30.44 | 30.53 | 30.19 | 30.31 | 30.31 | 38,100 |
Dec 29, 2023 | 30.78 | 30.81 | 30.58 | 30.68 | 30.68 | 23,700 |
Dec 28, 2023 | 30.80 | 30.85 | 30.74 | 30.75 | 30.75 | 15,400 |
Dec 27, 2023 | 30.77 | 30.85 | 30.73 | 30.83 | 30.83 | 22,100 |
Dec 26, 2023 | 30.62 | 30.85 | 30.62 | 30.81 | 30.81 | 10,600 |
Dec 22, 2023 | 30.64 | 30.73 | 30.52 | 30.62 | 30.62 | 17,000 |
Dec 21, 2023 | 30.48 | 30.58 | 30.34 | 30.58 | 30.58 | 8,800 |
Dec 20, 2023 | 0.41 Dividend | |||||
Dec 20, 2023 | 30.59 | 30.77 | 30.17 | 30.17 | 30.17 | 45,800 |
Dec 19, 2023 | 30.90 | 31.09 | 30.90 | 31.09 | 30.68 | 25,700 |
Dec 18, 2023 | 30.61 | 30.90 | 30.61 | 30.85 | 30.45 | 22,700 |
Dec 15, 2023 | 30.77 | 30.84 | 30.66 | 30.71 | 30.31 | 17,600 |
Dec 14, 2023 | 30.67 | 30.85 | 30.61 | 30.75 | 30.35 | 45,400 |
Dec 13, 2023 | 29.94 | 30.43 | 29.94 | 30.43 | 30.03 | 23,400 |
Dec 12, 2023 | 29.91 | 30.02 | 29.82 | 29.96 | 29.57 | 15,000 |
Dec 11, 2023 | 29.60 | 29.90 | 29.60 | 29.88 | 29.49 | 33,900 |
Dec 8, 2023 | 29.29 | 29.54 | 29.29 | 29.52 | 29.13 | 13,200 |
Dec 7, 2023 | 29.22 | 29.32 | 29.22 | 29.29 | 28.91 | 9,500 |
Dec 6, 2023 | 29.31 | 29.44 | 29.11 | 29.14 | 28.75 | 15,700 |
Dec 5, 2023 | 29.28 | 29.31 | 29.15 | 29.21 | 28.82 | 11,700 |
Dec 4, 2023 | 29.34 | 29.50 | 29.27 | 29.45 | 29.07 | 31,000 |
Dec 1, 2023 | 29.20 | 29.61 | 29.20 | 29.59 | 29.20 | 13,200 |
Nov 30, 2023 | 29.05 | 29.22 | 29.00 | 29.22 | 28.84 | 20,700 |
Nov 29, 2023 | 29.16 | 29.20 | 29.01 | 29.02 | 28.64 | 14,900 |
Nov 28, 2023 | 28.93 | 29.11 | 28.91 | 28.96 | 28.58 | 5,700 |
Nov 27, 2023 | 29.04 | 29.12 | 29.04 | 29.05 | 28.67 | 15,900 |
Nov 24, 2023 | 29.05 | 29.16 | 29.05 | 29.11 | 28.73 | 6,600 |
Nov 22, 2023 | 29.07 | 29.14 | 29.06 | 29.07 | 28.69 | 11,200 |
Nov 21, 2023 | 28.97 | 29.00 | 28.88 | 28.98 | 28.60 | 7,500 |
Nov 20, 2023 | 28.75 | 29.00 | 28.75 | 28.94 | 28.56 | 8,700 |
Nov 17, 2023 | 28.63 | 28.78 | 28.63 | 28.78 | 28.40 | 13,600 |
Nov 16, 2023 | 28.64 | 28.64 | 28.41 | 28.52 | 28.15 | 11,500 |
Nov 15, 2023 | 28.73 | 28.92 | 28.68 | 28.72 | 28.34 | 19,400 |
Nov 14, 2023 | 28.43 | 28.77 | 28.43 | 28.73 | 28.35 | 17,700 |
Nov 13, 2023 | 27.93 | 28.08 | 27.92 | 28.00 | 27.63 | 9,000 |
Nov 10, 2023 | 27.70 | 28.04 | 27.64 | 28.02 | 27.65 | 16,500 |
Nov 9, 2023 | 27.77 | 27.86 | 27.52 | 27.55 | 27.19 | 12,600 |
Nov 8, 2023 | 27.76 | 27.87 | 27.67 | 27.79 | 27.43 | 13,900 |
Nov 7, 2023 | 27.67 | 27.79 | 27.59 | 27.76 | 27.40 | 8,400 |
Nov 6, 2023 | 27.92 | 27.92 | 27.60 | 27.75 | 27.39 | 32,400 |
Nov 3, 2023 | 27.66 | 27.94 | 27.66 | 27.84 | 27.48 | 22,900 |
Nov 2, 2023 | 27.11 | 27.47 | 27.11 | 27.47 | 27.11 | 19,800 |
Nov 1, 2023 | 26.73 | 26.93 | 26.65 | 26.93 | 26.58 | 23,900 |
Oct 31, 2023 | 26.46 | 26.67 | 26.36 | 26.65 | 26.30 | 11,600 |
Oct 30, 2023 | 26.39 | 26.48 | 26.25 | 26.46 | 26.11 | 13,100 |
Oct 27, 2023 | 26.53 | 26.53 | 26.21 | 26.30 | 25.96 | 169,100 |
Oct 26, 2023 | 26.58 | 26.68 | 26.39 | 26.45 | 26.10 | 16,800 |
Oct 25, 2023 | 26.82 | 26.89 | 26.63 | 26.64 | 26.30 | 11,200 |
Oct 24, 2023 | 27.04 | 27.16 | 26.97 | 27.14 | 26.78 | 7,800 |
Oct 23, 2023 | 26.96 | 27.15 | 26.82 | 26.94 | 26.59 | 7,700 |
Oct 20, 2023 | 27.38 | 27.39 | 27.02 | 27.05 | 26.70 | 11,100 |
Oct 19, 2023 | 27.73 | 27.73 | 27.40 | 27.43 | 27.07 | 4,000 |
Oct 18, 2023 | 28.10 | 28.10 | 27.79 | 27.80 | 27.43 | 8,200 |
Oct 17, 2023 | 28.14 | 28.43 | 28.08 | 28.27 | 27.90 | 7,200 |
Oct 16, 2023 | 27.96 | 28.30 | 27.96 | 28.23 | 27.86 | 9,800 |
Oct 13, 2023 | 28.16 | 28.16 | 27.78 | 27.84 | 27.47 | 78,200 |
Oct 12, 2023 | 28.36 | 28.36 | 27.87 | 28.05 | 27.68 | 6,500 |
Oct 11, 2023 | 28.28 | 28.33 | 28.05 | 28.26 | 27.89 | 13,600 |
Oct 10, 2023 | 28.16 | 28.41 | 28.13 | 28.22 | 27.85 | 5,000 |
Oct 9, 2023 | 27.72 | 28.06 | 27.69 | 28.01 | 27.64 | 34,400 |
Oct 6, 2023 | 27.32 | 27.92 | 27.27 | 27.83 | 27.47 | 14,300 |
Oct 5, 2023 | 27.53 | 27.53 | 27.26 | 27.43 | 27.07 | 20,900 |
Oct 4, 2023 | 27.40 | 27.54 | 27.24 | 27.51 | 27.15 | 10,700 |
Oct 3, 2023 | 27.61 | 27.61 | 27.27 | 27.37 | 27.01 | 9,400 |
Oct 2, 2023 | 27.80 | 27.84 | 27.61 | 27.75 | 27.39 | 27,700 |
Sep 29, 2023 | 28.17 | 28.24 | 27.82 | 27.89 | 27.53 | 7,300 |
Sep 28, 2023 | 27.84 | 28.14 | 27.81 | 28.01 | 27.64 | 7,500 |
Sep 27, 2023 | 27.71 | 27.83 | 27.58 | 27.74 | 27.38 | 92,700 |
Sep 26, 2023 | 27.81 | 27.81 | 27.55 | 27.55 | 27.19 | 6,200 |
Sep 25, 2023 | 27.82 | 27.96 | 27.82 | 27.96 | 27.59 | 4,400 |
Sep 22, 2023 | 27.96 | 28.07 | 27.84 | 27.88 | 27.52 | 9,000 |
Sep 21, 2023 | 28.21 | 28.23 | 27.83 | 27.83 | 27.47 | 11,700 |
Sep 20, 2023 | 28.69 | 28.80 | 28.40 | 28.40 | 28.03 | 13,000 |
Sep 19, 2023 | 28.62 | 28.63 | 28.48 | 28.63 | 28.26 | 8,000 |
Sep 18, 2023 | 28.63 | 28.84 | 28.63 | 28.73 | 28.35 | 8,900 |
Sep 15, 2023 | 28.84 | 28.90 | 28.66 | 28.69 | 28.32 | 8,400 |
Sep 14, 2023 | 28.95 | 29.03 | 28.87 | 29.01 | 28.63 | 8,800 |
Sep 13, 2023 | 28.83 | 28.87 | 28.72 | 28.75 | 28.37 | 11,000 |
Sep 12, 2023 | 28.95 | 28.95 | 28.81 | 28.86 | 28.48 | 8,700 |
Sep 11, 2023 | 29.05 | 29.05 | 28.82 | 28.95 | 28.57 | 10,300 |
Sep 8, 2023 | 28.96 | 29.02 | 28.80 | 28.85 | 28.47 | 40,900 |
Sep 7, 2023 | 28.91 | 28.95 | 28.74 | 28.93 | 28.55 | 26,600 |
Sep 6, 2023 | 29.12 | 29.17 | 28.95 | 29.12 | 28.74 | 13,700 |
Sep 5, 2023 | 29.31 | 29.31 | 29.12 | 29.16 | 28.78 | 43,200 |
Sep 1, 2023 | 29.35 | 29.40 | 29.26 | 29.37 | 28.99 | 14,500 |
Aug 31, 2023 | 29.15 | 29.23 | 29.09 | 29.09 | 28.71 | 12,700 |
Aug 30, 2023 | 28.98 | 29.17 | 28.98 | 29.13 | 28.75 | 21,400 |
Aug 29, 2023 | 28.70 | 29.00 | 28.70 | 28.98 | 28.60 | 18,500 |
Aug 28, 2023 | 28.46 | 28.63 | 28.45 | 28.55 | 28.18 | 30,500 |
Aug 25, 2023 | 28.25 | 28.42 | 28.02 | 28.35 | 27.98 | 71,800 |
Aug 24, 2023 | 28.66 | 28.67 | 28.10 | 28.10 | 27.73 | 50,200 |
Aug 23, 2023 | 28.27 | 28.64 | 28.24 | 28.60 | 28.23 | 43,500 |
Aug 22, 2023 | 28.44 | 28.44 | 28.26 | 28.30 | 27.93 | 18,900 |
Aug 21, 2023 | 28.26 | 28.40 | 28.11 | 28.38 | 28.01 | 37,700 |
Aug 18, 2023 | 28.01 | 28.24 | 27.89 | 28.24 | 27.87 | 30,200 |
Aug 17, 2023 | 28.57 | 28.58 | 28.17 | 28.17 | 27.80 | 19,400 |
Aug 16, 2023 | 28.61 | 28.74 | 28.43 | 28.44 | 28.07 | 13,500 |
Aug 15, 2023 | 28.87 | 28.87 | 28.63 | 28.66 | 28.29 | 18,600 |
Aug 14, 2023 | 28.76 | 28.97 | 28.73 | 28.97 | 28.59 | 24,700 |
Aug 11, 2023 | 28.74 | 28.94 | 28.74 | 28.80 | 28.42 | 22,200 |
Aug 10, 2023 | 29.12 | 29.32 | 28.83 | 28.90 | 28.52 | 18,300 |
Aug 9, 2023 | 29.08 | 29.10 | 28.92 | 28.96 | 28.58 | 51,400 |
Aug 8, 2023 | 28.94 | 29.03 | 28.73 | 29.02 | 28.64 | 22,800 |
Aug 7, 2023 | 28.99 | 29.17 | 28.99 | 29.16 | 28.78 | 18,100 |
Aug 4, 2023 | 29.11 | 29.21 | 28.86 | 28.90 | 28.52 | 30,200 |
Aug 3, 2023 | 29.04 | 29.20 | 28.93 | 29.10 | 28.72 | 21,300 |
Aug 2, 2023 | 29.38 | 29.38 | 29.07 | 29.12 | 28.74 | 87,400 |
Aug 1, 2023 | 29.56 | 29.62 | 29.47 | 29.62 | 29.23 | 14,500 |
Jul 31, 2023 | 29.65 | 29.66 | 29.54 | 29.66 | 29.27 | 23,700 |
Jul 28, 2023 | 29.49 | 29.58 | 29.44 | 29.55 | 29.16 | 23,400 |
Jul 27, 2023 | 29.66 | 29.71 | 29.36 | 29.36 | 28.98 | 20,400 |
Jul 26, 2023 | 29.47 | 29.53 | 29.39 | 29.48 | 29.10 | 18,800 |
Jul 25, 2023 | 29.38 | 29.62 | 29.38 | 29.57 | 29.19 | 9,300 |
Jul 24, 2023 | 29.42 | 29.50 | 29.38 | 29.44 | 29.05 | 19,400 |
Jul 21, 2023 | 29.39 | 29.50 | 29.39 | 29.42 | 29.04 | 10,500 |
Jul 20, 2023 | 29.48 | 29.48 | 29.31 | 29.35 | 28.97 | 83,500 |
Jul 19, 2023 | 29.53 | 29.58 | 29.44 | 29.50 | 29.11 | 163,100 |
Jul 18, 2023 | 29.35 | 29.55 | 29.35 | 29.49 | 29.10 | 15,400 |
Jul 17, 2023 | 29.12 | 29.44 | 29.12 | 29.33 | 28.95 | 12,000 |
Jul 14, 2023 | 29.17 | 29.20 | 29.09 | 29.10 | 28.72 | 15,400 |
Jul 13, 2023 | 29.15 | 29.24 | 29.11 | 29.19 | 28.81 | 21,300 |
Jul 12, 2023 | 29.04 | 29.09 | 28.95 | 29.03 | 28.65 | 19,100 |
Jul 11, 2023 | 28.73 | 28.84 | 28.64 | 28.83 | 28.46 | 14,100 |
Jul 10, 2023 | 28.36 | 28.63 | 28.36 | 28.62 | 28.25 | 17,900 |
Jul 7, 2023 | 28.33 | 28.57 | 28.02 | 28.31 | 27.94 | 17,700 |
Jul 6, 2023 | 28.40 | 28.40 | 28.17 | 28.33 | 27.96 | 21,100 |
Jul 5, 2023 | 28.60 | 28.65 | 28.55 | 28.61 | 28.24 | 7,700 |
Jul 3, 2023 | 28.72 | 28.75 | 28.67 | 28.75 | 28.38 | 6,300 |
Jun 30, 2023 | 28.62 | 28.84 | 28.62 | 28.77 | 28.39 | 15,700 |
Jun 29, 2023 | 28.28 | 28.48 | 28.28 | 28.46 | 28.09 | 18,900 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%