Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
JPMorgan Income ETF (JPIE)
45.91
+0.01
+(0.02%)
At close: April 2 at 4:00:00 PM EDT
45.83
-0.08
(-0.17%)
After hours: April 2 at 7:56:40 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 2, 2025 | 45.92 | 45.95 | 45.79 | 45.91 | 45.91 | 705,600 |
| Apr 1, 2025 | 0.21 Dividend | |||||
| Apr 1, 2025 | 45.87 | 45.91 | 45.86 | 45.90 | 45.90 | 608,100 |
| Mar 31, 2025 | 46.10 | 46.10 | 46.04 | 46.07 | 45.86 | 864,000 |
| Mar 28, 2025 | 46.03 | 46.04 | 45.99 | 46.03 | 45.82 | 870,300 |
| Mar 27, 2025 | 45.98 | 45.99 | 45.97 | 45.99 | 45.78 | 639,000 |
| Mar 26, 2025 | 46.00 | 46.00 | 45.97 | 45.98 | 45.77 | 402,700 |
| Mar 25, 2025 | 46.01 | 46.04 | 46.00 | 46.01 | 45.80 | 921,800 |
| Mar 24, 2025 | 46.02 | 46.06 | 45.99 | 46.00 | 45.79 | 418,800 |
| Mar 21, 2025 | 46.05 | 46.05 | 45.99 | 46.02 | 45.81 | 405,100 |
| Mar 20, 2025 | 46.03 | 46.04 | 45.99 | 46.01 | 45.80 | 380,900 |
| Mar 19, 2025 | 45.89 | 46.01 | 45.88 | 45.97 | 45.76 | 739,500 |
| Mar 18, 2025 | 45.90 | 45.93 | 45.89 | 45.90 | 45.69 | 398,000 |
| Mar 17, 2025 | 45.91 | 45.92 | 45.87 | 45.90 | 45.69 | 549,000 |
| Mar 14, 2025 | 45.95 | 45.95 | 45.92 | 45.93 | 45.72 | 428,600 |
| Mar 13, 2025 | 45.92 | 45.93 | 45.89 | 45.93 | 45.72 | 540,200 |
| Mar 12, 2025 | 45.96 | 45.96 | 45.85 | 45.94 | 45.73 | 423,400 |
| Mar 11, 2025 | 46.00 | 46.00 | 45.94 | 45.94 | 45.73 | 806,600 |
| Mar 10, 2025 | 45.97 | 45.99 | 45.96 | 45.97 | 45.76 | 721,800 |
| Mar 7, 2025 | 45.96 | 45.97 | 45.91 | 45.95 | 45.74 | 573,900 |
| Mar 6, 2025 | 45.93 | 45.96 | 45.93 | 45.94 | 45.73 | 667,900 |
| Mar 5, 2025 | 46.01 | 46.03 | 45.98 | 45.98 | 45.77 | 806,600 |
| Mar 4, 2025 | 46.00 | 46.04 | 45.99 | 46.01 | 45.79 | 604,500 |
| Mar 3, 2025 | 0.22 Dividend | |||||
| Mar 3, 2025 | 45.97 | 46.00 | 45.96 | 45.99 | 45.78 | 519,300 |
| Feb 28, 2025 | 46.15 | 46.18 | 46.12 | 46.18 | 45.75 | 641,700 |
| Feb 27, 2025 | 46.09 | 46.12 | 46.09 | 46.12 | 45.69 | 623,500 |
| Feb 26, 2025 | 46.08 | 46.12 | 46.07 | 46.11 | 45.68 | 555,600 |
| Feb 25, 2025 | 46.05 | 46.08 | 46.04 | 46.06 | 45.63 | 456,400 |
| Feb 24, 2025 | 46.00 | 46.02 | 45.95 | 46.02 | 45.59 | 491,000 |
| Feb 21, 2025 | 45.93 | 45.97 | 45.91 | 45.95 | 45.52 | 498,500 |
| Feb 20, 2025 | 45.90 | 45.93 | 45.90 | 45.92 | 45.49 | 561,000 |
| Feb 19, 2025 | 45.86 | 45.92 | 45.86 | 45.90 | 45.47 | 745,500 |
| Feb 18, 2025 | 45.95 | 45.95 | 45.87 | 45.89 | 45.46 | 672,100 |
| Feb 14, 2025 | 45.87 | 45.90 | 45.84 | 45.90 | 45.47 | 560,900 |
| Feb 13, 2025 | 45.84 | 45.84 | 45.75 | 45.80 | 45.37 | 457,600 |
| Feb 12, 2025 | 45.74 | 45.79 | 45.71 | 45.75 | 45.32 | 559,400 |
| Feb 11, 2025 | 45.80 | 45.82 | 45.79 | 45.81 | 45.38 | 899,500 |
| Feb 10, 2025 | 46.00 | 46.00 | 45.82 | 45.83 | 45.40 | 771,200 |
| Feb 7, 2025 | 45.81 | 45.82 | 45.78 | 45.81 | 45.38 | 508,300 |
| Feb 6, 2025 | 45.85 | 45.87 | 45.83 | 45.86 | 45.43 | 525,200 |
| Feb 5, 2025 | 45.81 | 45.89 | 45.81 | 45.89 | 45.46 | 1,159,700 |
| Feb 4, 2025 | 45.79 | 45.81 | 45.75 | 45.81 | 45.38 | 384,100 |
| Feb 3, 2025 | 0.22 Dividend | |||||
| Feb 3, 2025 | 45.98 | 45.98 | 45.71 | 45.75 | 45.32 | 451,600 |
| Jan 31, 2025 | 46.02 | 46.03 | 45.97 | 46.01 | 45.36 | 380,400 |
| Jan 30, 2025 | 46.00 | 46.02 | 45.96 | 45.99 | 45.34 | 482,100 |
| Jan 29, 2025 | 46.07 | 46.07 | 45.93 | 45.96 | 45.31 | 517,900 |
| Jan 28, 2025 | 45.95 | 45.99 | 45.94 | 45.97 | 45.32 | 474,700 |
| Jan 27, 2025 | 46.04 | 46.04 | 45.89 | 45.92 | 45.27 | 1,538,200 |
| Jan 24, 2025 | 45.84 | 45.87 | 45.82 | 45.85 | 45.21 | 574,500 |
| Jan 23, 2025 | 45.80 | 45.84 | 45.79 | 45.83 | 45.19 | 678,000 |
| Jan 22, 2025 | 45.90 | 45.90 | 45.81 | 45.84 | 45.20 | 954,200 |
| Jan 21, 2025 | 45.89 | 46.00 | 45.82 | 46.00 | 45.35 | 781,000 |
| Jan 17, 2025 | 45.79 | 45.81 | 45.77 | 45.81 | 45.17 | 673,000 |
| Jan 16, 2025 | 45.66 | 45.75 | 45.65 | 45.75 | 45.11 | 569,600 |
| Jan 15, 2025 | 45.67 | 45.67 | 45.60 | 45.66 | 45.02 | 411,000 |
| Jan 14, 2025 | 45.44 | 45.52 | 45.44 | 45.52 | 44.88 | 480,900 |
| Jan 13, 2025 | 45.50 | 45.50 | 45.44 | 45.49 | 44.85 | 617,600 |
| Jan 10, 2025 | 45.75 | 45.75 | 45.41 | 45.46 | 44.82 | 832,500 |
| Jan 8, 2025 | 45.74 | 45.74 | 45.60 | 45.60 | 44.96 | 821,600 |
| Jan 7, 2025 | 45.70 | 45.70 | 45.62 | 45.65 | 45.01 | 248,700 |
| Jan 6, 2025 | 45.70 | 45.70 | 45.63 | 45.66 | 45.02 | 852,100 |
| Jan 3, 2025 | 45.64 | 45.66 | 45.62 | 45.65 | 45.01 | 649,300 |
| Jan 2, 2025 | 45.66 | 45.66 | 45.60 | 45.64 | 45.00 | 237,000 |
| Dec 31, 2024 | 0.23 Dividend | |||||
| Dec 31, 2024 | 45.61 | 45.62 | 45.57 | 45.62 | 44.98 | 432,100 |
| Dec 30, 2024 | 45.79 | 45.82 | 45.77 | 45.82 | 44.95 | 396,500 |
| Dec 27, 2024 | 45.75 | 45.84 | 45.73 | 45.77 | 44.90 | 281,300 |
| Dec 26, 2024 | 45.76 | 45.84 | 45.71 | 45.81 | 44.94 | 355,300 |
| Dec 24, 2024 | 45.70 | 45.75 | 45.65 | 45.75 | 44.88 | 181,200 |
| Dec 23, 2024 | 45.73 | 46.00 | 45.70 | 46.00 | 45.13 | 656,200 |
| Dec 20, 2024 | 45.69 | 45.75 | 45.67 | 45.75 | 44.88 | 371,700 |
| Dec 19, 2024 | 45.69 | 45.71 | 45.65 | 45.69 | 44.83 | 416,100 |
| Dec 18, 2024 | 45.84 | 45.85 | 45.68 | 45.70 | 44.84 | 315,000 |
| Dec 17, 2024 | 45.81 | 45.85 | 45.81 | 45.84 | 44.97 | 762,700 |
| Dec 16, 2024 | 45.83 | 45.84 | 45.81 | 45.83 | 44.96 | 250,900 |
| Dec 13, 2024 | 45.88 | 45.88 | 45.79 | 45.82 | 44.95 | 343,000 |
| Dec 12, 2024 | 45.89 | 45.91 | 45.84 | 45.88 | 45.01 | 357,900 |
| Dec 11, 2024 | 45.95 | 45.95 | 45.85 | 45.89 | 45.02 | 714,400 |
| Dec 10, 2024 | 45.89 | 45.95 | 45.87 | 45.91 | 45.04 | 277,400 |
| Dec 9, 2024 | 45.91 | 45.93 | 45.90 | 45.91 | 45.04 | 338,700 |
| Dec 6, 2024 | 45.88 | 45.90 | 45.86 | 45.89 | 45.02 | 270,100 |
| Dec 5, 2024 | 45.84 | 45.87 | 45.81 | 45.87 | 45.00 | 427,700 |
| Dec 4, 2024 | 45.82 | 45.84 | 45.76 | 45.82 | 44.95 | 410,600 |
| Dec 3, 2024 | 45.79 | 45.79 | 45.76 | 45.76 | 44.89 | 450,100 |
| Dec 2, 2024 | 0.22 Dividend | |||||
| Dec 2, 2024 | 45.95 | 45.95 | 45.71 | 45.74 | 44.87 | 546,000 |
| Nov 29, 2024 | 45.92 | 45.95 | 45.92 | 45.95 | 44.86 | 131,200 |
| Nov 27, 2024 | 45.87 | 45.92 | 45.85 | 45.91 | 44.82 | 248,200 |
| Nov 26, 2024 | 45.84 | 45.88 | 45.81 | 45.85 | 44.76 | 276,800 |
| Nov 25, 2024 | 45.82 | 45.84 | 45.76 | 45.84 | 44.75 | 262,300 |
| Nov 22, 2024 | 45.78 | 45.78 | 45.69 | 45.74 | 44.66 | 229,100 |
| Nov 21, 2024 | 45.80 | 45.80 | 45.72 | 45.75 | 44.67 | 365,000 |
| Nov 20, 2024 | 45.77 | 45.77 | 45.69 | 45.73 | 44.65 | 235,500 |
| Nov 19, 2024 | 45.71 | 45.73 | 45.69 | 45.73 | 44.65 | 442,600 |
| Nov 18, 2024 | 45.67 | 45.69 | 45.63 | 45.69 | 44.61 | 480,500 |
| Nov 15, 2024 | 45.67 | 45.69 | 45.59 | 45.65 | 44.57 | 1,377,500 |
| Nov 14, 2024 | 45.69 | 45.70 | 45.62 | 45.67 | 44.59 | 332,900 |
| Nov 13, 2024 | 45.67 | 45.69 | 45.64 | 45.68 | 44.60 | 234,200 |
| Nov 12, 2024 | 45.67 | 45.72 | 45.63 | 45.64 | 44.56 | 560,300 |
| Nov 11, 2024 | 45.68 | 45.71 | 45.65 | 45.71 | 44.63 | 186,300 |
| Nov 8, 2024 | 45.74 | 45.76 | 45.71 | 45.73 | 44.65 | 243,700 |
| Nov 7, 2024 | 45.65 | 45.77 | 45.65 | 45.75 | 44.67 | 394,100 |
| Nov 6, 2024 | 45.59 | 45.65 | 45.56 | 45.62 | 44.54 | 309,900 |
| Nov 5, 2024 | 45.62 | 45.66 | 45.58 | 45.65 | 44.57 | 194,300 |
| Nov 4, 2024 | 45.66 | 45.67 | 45.62 | 45.63 | 44.55 | 225,700 |
| Nov 1, 2024 | 0.23 Dividend | |||||
| Nov 1, 2024 | 45.63 | 45.66 | 45.56 | 45.60 | 44.52 | 344,800 |
| Oct 31, 2024 | 45.82 | 45.87 | 45.81 | 45.87 | 44.56 | 317,000 |
| Oct 30, 2024 | 45.90 | 45.95 | 45.86 | 45.88 | 44.57 | 182,800 |
| Oct 29, 2024 | 45.84 | 45.92 | 45.82 | 45.92 | 44.61 | 194,800 |
| Oct 28, 2024 | 45.91 | 45.94 | 45.87 | 45.91 | 44.60 | 197,200 |
| Oct 25, 2024 | 45.93 | 45.94 | 45.87 | 45.90 | 44.59 | 362,200 |
| Oct 24, 2024 | 45.90 | 45.94 | 45.87 | 45.94 | 44.63 | 340,200 |
| Oct 23, 2024 | 45.90 | 45.92 | 45.86 | 45.90 | 44.59 | 267,300 |
| Oct 22, 2024 | 45.98 | 46.00 | 45.91 | 46.00 | 44.68 | 281,100 |
| Oct 21, 2024 | 46.03 | 46.04 | 45.97 | 46.00 | 44.68 | 297,000 |
| Oct 18, 2024 | 46.02 | 46.06 | 46.00 | 46.06 | 44.74 | 285,400 |
| Oct 17, 2024 | 46.03 | 46.06 | 46.01 | 46.06 | 44.74 | 1,481,000 |
| Oct 16, 2024 | 46.03 | 46.06 | 46.01 | 46.05 | 44.73 | 186,600 |
| Oct 15, 2024 | 46.00 | 46.04 | 45.99 | 46.01 | 44.69 | 252,600 |
| Oct 14, 2024 | 45.98 | 45.99 | 45.92 | 45.98 | 44.66 | 188,700 |
| Oct 11, 2024 | 45.94 | 45.98 | 45.94 | 45.97 | 44.66 | 233,800 |
| Oct 10, 2024 | 45.91 | 45.98 | 45.88 | 45.98 | 44.66 | 359,200 |
| Oct 9, 2024 | 45.91 | 45.95 | 45.91 | 45.93 | 44.62 | 224,400 |
| Oct 8, 2024 | 45.90 | 45.95 | 45.90 | 45.94 | 44.63 | 243,300 |
| Oct 7, 2024 | 45.93 | 45.96 | 45.90 | 45.94 | 44.63 | 391,600 |
| Oct 4, 2024 | 46.03 | 46.06 | 45.96 | 46.03 | 44.71 | 268,000 |
| Oct 3, 2024 | 46.14 | 46.16 | 46.08 | 46.15 | 44.83 | 434,200 |
| Oct 2, 2024 | 46.14 | 46.18 | 46.13 | 46.17 | 44.85 | 208,300 |
| Oct 1, 2024 | 0.23 Dividend | |||||
| Oct 1, 2024 | 46.12 | 46.25 | 46.12 | 46.25 | 44.93 | 263,200 |
| Sep 30, 2024 | 46.36 | 46.41 | 46.34 | 46.39 | 44.84 | 1,127,800 |
| Sep 27, 2024 | 46.35 | 46.40 | 46.31 | 46.39 | 44.84 | 339,700 |
| Sep 26, 2024 | 46.39 | 46.39 | 46.29 | 46.35 | 44.80 | 215,000 |
| Sep 25, 2024 | 46.33 | 46.43 | 46.32 | 46.38 | 44.83 | 618,400 |
| Sep 24, 2024 | 46.33 | 46.38 | 46.31 | 46.35 | 44.80 | 204,700 |
| Sep 23, 2024 | 46.32 | 46.36 | 46.29 | 46.36 | 44.81 | 220,700 |
| Sep 20, 2024 | 46.26 | 46.36 | 46.26 | 46.36 | 44.81 | 161,600 |
| Sep 19, 2024 | 46.28 | 46.36 | 46.27 | 46.36 | 44.81 | 293,300 |
| Sep 18, 2024 | 46.21 | 46.31 | 46.19 | 46.25 | 44.70 | 250,100 |
| Sep 17, 2024 | 46.21 | 46.26 | 46.21 | 46.26 | 44.71 | 324,600 |
| Sep 16, 2024 | 46.19 | 46.24 | 46.17 | 46.22 | 44.67 | 307,500 |
| Sep 13, 2024 | 46.13 | 46.17 | 46.13 | 46.15 | 44.61 | 339,700 |
| Sep 12, 2024 | 46.07 | 46.14 | 46.05 | 46.11 | 44.57 | 351,200 |
| Sep 11, 2024 | 46.06 | 46.14 | 46.05 | 46.10 | 44.56 | 313,200 |
| Sep 10, 2024 | 46.09 | 46.10 | 46.05 | 46.07 | 44.53 | 245,700 |
| Sep 9, 2024 | 46.03 | 46.09 | 46.03 | 46.09 | 44.55 | 305,900 |
| Sep 6, 2024 | 45.98 | 46.07 | 45.96 | 46.05 | 44.51 | 263,200 |
| Sep 5, 2024 | 45.99 | 46.02 | 45.94 | 46.01 | 44.47 | 229,300 |
| Sep 4, 2024 | 45.88 | 45.96 | 45.88 | 45.95 | 44.41 | 253,700 |
| Sep 3, 2024 | 0.23 Dividend | |||||
| Sep 3, 2024 | 45.92 | 45.92 | 45.86 | 45.89 | 44.36 | 281,100 |
| Aug 30, 2024 | 46.09 | 46.13 | 46.06 | 46.12 | 44.35 | 314,700 |
| Aug 29, 2024 | 46.10 | 46.13 | 46.08 | 46.09 | 44.33 | 587,900 |
| Aug 28, 2024 | 46.11 | 46.16 | 46.10 | 46.16 | 44.39 | 202,000 |
| Aug 27, 2024 | 46.07 | 46.13 | 46.06 | 46.11 | 44.34 | 296,100 |
| Aug 26, 2024 | 46.08 | 46.11 | 46.05 | 46.06 | 44.30 | 175,500 |
| Aug 23, 2024 | 45.94 | 46.07 | 45.93 | 46.05 | 44.29 | 234,200 |
| Aug 22, 2024 | 46.00 | 46.00 | 45.93 | 45.96 | 44.20 | 206,000 |
| Aug 21, 2024 | 45.93 | 46.01 | 45.92 | 46.01 | 44.25 | 244,700 |
| Aug 20, 2024 | 45.91 | 45.93 | 45.90 | 45.91 | 44.15 | 204,100 |
| Aug 19, 2024 | 45.85 | 45.91 | 45.81 | 45.91 | 44.15 | 387,900 |
| Aug 16, 2024 | 45.82 | 45.87 | 45.78 | 45.87 | 44.11 | 208,600 |
| Aug 15, 2024 | 45.80 | 45.83 | 45.79 | 45.83 | 44.08 | 416,700 |
| Aug 14, 2024 | 45.81 | 45.86 | 45.81 | 45.84 | 44.09 | 227,100 |
| Aug 13, 2024 | 45.76 | 45.83 | 45.75 | 45.82 | 44.07 | 255,000 |
| Aug 12, 2024 | 45.72 | 45.76 | 45.71 | 45.75 | 44.00 | 506,800 |
| Aug 9, 2024 | 45.70 | 45.72 | 45.67 | 45.72 | 43.97 | 341,800 |
| Aug 8, 2024 | 45.65 | 45.70 | 45.64 | 45.70 | 43.95 | 157,900 |
| Aug 7, 2024 | 45.68 | 45.69 | 45.64 | 45.68 | 43.93 | 207,500 |
| Aug 6, 2024 | 45.69 | 45.69 | 45.62 | 45.65 | 43.90 | 269,000 |
| Aug 5, 2024 | 45.69 | 45.69 | 45.62 | 45.66 | 43.91 | 302,200 |
| Aug 2, 2024 | 45.69 | 45.78 | 45.68 | 45.74 | 43.99 | 360,000 |
| Aug 1, 2024 | 0.23 Dividend | |||||
| Aug 1, 2024 | 45.65 | 45.70 | 45.62 | 45.68 | 43.93 | 330,200 |
| Jul 31, 2024 | 45.79 | 45.88 | 45.78 | 45.87 | 43.89 | 261,600 |
| Jul 30, 2024 | 45.80 | 45.81 | 45.75 | 45.78 | 43.80 | 630,400 |
| Jul 29, 2024 | 45.83 | 45.83 | 45.75 | 45.76 | 43.79 | 209,100 |
| Jul 26, 2024 | 45.71 | 45.76 | 45.71 | 45.75 | 43.78 | 241,200 |
| Jul 25, 2024 | 45.65 | 45.69 | 45.65 | 45.66 | 43.69 | 216,800 |
| Jul 24, 2024 | 45.68 | 45.71 | 45.65 | 45.65 | 43.68 | 164,100 |
| Jul 23, 2024 | 45.66 | 45.69 | 45.66 | 45.69 | 43.71 | 140,000 |
| Jul 22, 2024 | 45.64 | 45.67 | 45.63 | 45.67 | 43.70 | 292,600 |
| Jul 19, 2024 | 45.62 | 45.65 | 45.60 | 45.63 | 43.66 | 457,100 |
| Jul 18, 2024 | 45.66 | 45.69 | 45.64 | 45.67 | 43.70 | 185,100 |
| Jul 17, 2024 | 45.62 | 45.68 | 45.62 | 45.66 | 43.69 | 140,100 |
| Jul 16, 2024 | 45.64 | 45.67 | 45.61 | 45.67 | 43.70 | 240,500 |
| Jul 15, 2024 | 45.62 | 45.66 | 45.61 | 45.64 | 43.67 | 315,400 |
| Jul 12, 2024 | 45.53 | 45.62 | 45.53 | 45.59 | 43.62 | 264,400 |
| Jul 11, 2024 | 45.49 | 45.54 | 45.48 | 45.53 | 43.57 | 212,300 |
| Jul 10, 2024 | 45.41 | 45.46 | 45.41 | 45.44 | 43.48 | 215,400 |
| Jul 9, 2024 | 45.40 | 45.43 | 45.39 | 45.43 | 43.47 | 128,500 |
| Jul 8, 2024 | 45.41 | 45.42 | 45.38 | 45.42 | 43.46 | 152,900 |
| Jul 5, 2024 | 45.33 | 45.41 | 45.32 | 45.41 | 43.45 | 170,600 |
| Jul 3, 2024 | 45.27 | 45.30 | 45.21 | 45.27 | 43.32 | 264,000 |
| Jul 2, 2024 | 45.19 | 45.26 | 45.17 | 45.26 | 43.31 | 233,400 |
| Jul 1, 2024 | 0.24 Dividend | |||||
| Jul 1, 2024 | 45.19 | 45.19 | 45.15 | 45.17 | 43.22 | 137,800 |
| Jun 28, 2024 | 45.45 | 45.48 | 45.42 | 45.46 | 43.27 | 150,100 |
| Jun 27, 2024 | 45.42 | 45.45 | 45.41 | 45.45 | 43.26 | 222,700 |
| Jun 26, 2024 | 45.43 | 45.44 | 45.40 | 45.43 | 43.24 | 142,600 |
| Jun 25, 2024 | 45.45 | 45.48 | 45.43 | 45.47 | 43.28 | 139,700 |
| Jun 24, 2024 | 45.43 | 45.47 | 45.42 | 45.47 | 43.28 | 180,800 |
| Jun 21, 2024 | 45.40 | 45.44 | 45.38 | 45.44 | 43.25 | 162,100 |
| Jun 20, 2024 | 45.40 | 45.44 | 45.39 | 45.42 | 43.23 | 238,800 |
| Jun 18, 2024 | 45.37 | 45.44 | 45.36 | 45.40 | 43.22 | 549,200 |
| Jun 17, 2024 | 45.34 | 45.38 | 45.33 | 45.36 | 43.18 | 2,039,000 |
| Jun 14, 2024 | 45.36 | 45.46 | 45.35 | 45.38 | 43.20 | 220,100 |
| Jun 13, 2024 | 45.40 | 45.44 | 45.38 | 45.39 | 43.21 | 158,000 |
| Jun 12, 2024 | 45.39 | 45.43 | 45.31 | 45.36 | 43.18 | 123,400 |
| Jun 11, 2024 | 45.21 | 45.25 | 45.19 | 45.23 | 43.05 | 195,200 |
| Jun 10, 2024 | 45.20 | 45.23 | 45.18 | 45.22 | 43.04 | 141,100 |
| Jun 7, 2024 | 45.24 | 45.24 | 45.18 | 45.23 | 43.05 | 359,400 |
| Jun 6, 2024 | 45.29 | 45.34 | 45.29 | 45.33 | 43.15 | 179,000 |
| Jun 5, 2024 | 45.29 | 45.32 | 45.25 | 45.30 | 43.12 | 309,700 |
| Jun 4, 2024 | 45.21 | 45.27 | 45.20 | 45.22 | 43.04 | 191,900 |
| Jun 3, 2024 | 0.24 Dividend | |||||
| Jun 3, 2024 | 45.12 | 45.21 | 45.12 | 45.18 | 43.01 | 199,200 |
| May 31, 2024 | 45.28 | 45.39 | 45.28 | 45.38 | 42.97 | 150,100 |
| May 30, 2024 | 45.18 | 45.25 | 45.17 | 45.22 | 42.82 | 210,400 |
| May 29, 2024 | 45.21 | 45.22 | 45.16 | 45.16 | 42.76 | 138,200 |
| May 28, 2024 | 45.33 | 45.34 | 45.24 | 45.26 | 42.86 | 98,500 |
| May 24, 2024 | 45.28 | 45.32 | 45.25 | 45.29 | 42.89 | 135,900 |
| May 23, 2024 | 45.34 | 45.34 | 45.24 | 45.26 | 42.86 | 108,300 |
| May 22, 2024 | 45.35 | 45.35 | 45.31 | 45.32 | 42.92 | 141,400 |
| May 21, 2024 | 45.38 | 45.38 | 45.36 | 45.37 | 42.96 | 135,000 |
| May 20, 2024 | 45.39 | 45.39 | 45.36 | 45.37 | 42.96 | 257,100 |
| May 17, 2024 | 45.32 | 45.37 | 45.32 | 45.34 | 42.94 | 203,700 |
| May 16, 2024 | 45.37 | 45.38 | 45.32 | 45.34 | 42.94 | 139,100 |
| May 15, 2024 | 45.28 | 45.39 | 45.28 | 45.37 | 42.96 | 115,500 |
| May 14, 2024 | 45.23 | 45.24 | 45.20 | 45.24 | 42.84 | 154,500 |
| May 13, 2024 | 45.24 | 45.24 | 45.20 | 45.20 | 42.80 | 104,300 |
| May 10, 2024 | 45.22 | 45.22 | 45.17 | 45.20 | 42.80 | 131,200 |
| May 9, 2024 | 45.19 | 45.24 | 45.17 | 45.21 | 42.81 | 112,800 |
| May 8, 2024 | 45.19 | 45.20 | 45.16 | 45.20 | 42.80 | 125,600 |
| May 7, 2024 | 45.24 | 45.26 | 45.21 | 45.22 | 42.82 | 139,300 |
| May 6, 2024 | 45.22 | 45.24 | 45.19 | 45.22 | 42.82 | 152,300 |
| May 3, 2024 | 45.16 | 45.20 | 45.13 | 45.16 | 42.76 | 206,700 |
| May 2, 2024 | 44.98 | 45.05 | 44.95 | 45.05 | 42.66 | 175,700 |
| May 1, 2024 | 0.23 Dividend | |||||
| May 1, 2024 | 44.83 | 44.93 | 44.80 | 44.91 | 42.53 | 152,900 |
| Apr 30, 2024 | 45.11 | 45.14 | 45.05 | 45.05 | 42.44 | 144,100 |
| Apr 29, 2024 | 45.12 | 45.21 | 45.08 | 45.16 | 42.54 | 305,600 |
| Apr 26, 2024 | 45.03 | 45.07 | 45.02 | 45.05 | 42.44 | 156,600 |
| Apr 25, 2024 | 45.00 | 45.03 | 44.97 | 45.00 | 42.39 | 128,500 |
| Apr 24, 2024 | 45.12 | 45.15 | 45.08 | 45.11 | 42.50 | 161,500 |
| Apr 23, 2024 | 45.05 | 45.18 | 45.02 | 45.11 | 42.50 | 153,600 |
| Apr 22, 2024 | 44.98 | 45.01 | 44.97 | 45.01 | 42.40 | 117,700 |
| Apr 19, 2024 | 44.93 | 44.96 | 44.89 | 44.96 | 42.35 | 159,000 |
| Apr 18, 2024 | 44.95 | 44.95 | 44.86 | 44.89 | 42.29 | 139,700 |
| Apr 17, 2024 | 44.89 | 44.92 | 44.80 | 44.81 | 42.21 | 307,800 |
| Apr 16, 2024 | 44.90 | 44.91 | 44.82 | 44.84 | 42.24 | 248,300 |
| Apr 15, 2024 | 44.99 | 45.01 | 44.94 | 44.96 | 42.35 | 214,300 |
| Apr 12, 2024 | 45.04 | 45.06 | 45.01 | 45.01 | 42.40 | 97,900 |
| Apr 11, 2024 | 45.04 | 45.04 | 44.98 | 45.02 | 42.41 | 158,800 |
| Apr 10, 2024 | 45.11 | 45.11 | 45.02 | 45.05 | 42.44 | 1,799,200 |
| Apr 9, 2024 | 45.24 | 45.28 | 45.24 | 45.26 | 42.64 | 100,800 |
| Apr 8, 2024 | 45.20 | 45.23 | 45.20 | 45.22 | 42.60 | 107,400 |
| Apr 5, 2024 | 45.27 | 45.27 | 45.23 | 45.23 | 42.61 | 256,000 |
| Apr 4, 2024 | 45.26 | 45.29 | 45.24 | 45.27 | 42.65 | 817,700 |
| Apr 3, 2024 | 45.17 | 45.23 | 45.16 | 45.21 | 42.59 | 223,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%