NYSEArca - Delayed Quote USD
JPMorgan Diversified Return U.S. Mid Cap Equity ETF (JPME)
95.14
+0.96
+(1.02%)
At close: April 17 at 3:58:52 PM EDT
95.14
+0.00
+(0.00%)
After hours: April 17 at 4:08:55 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 17, 2025 | 94.69 | 95.83 | 94.69 | 95.14 | 95.14 | 16,400 |
Apr 16, 2025 | 94.84 | 95.39 | 93.70 | 94.18 | 94.18 | 19,200 |
Apr 15, 2025 | 95.21 | 95.79 | 94.88 | 95.09 | 95.09 | 7,900 |
Apr 14, 2025 | 95.50 | 95.63 | 94.39 | 95.30 | 95.30 | 12,400 |
Apr 11, 2025 | 92.55 | 94.45 | 91.70 | 94.26 | 94.26 | 155,500 |
Apr 10, 2025 | 93.84 | 93.84 | 90.54 | 92.81 | 92.81 | 603,400 |
Apr 9, 2025 | 88.40 | 95.81 | 87.85 | 95.81 | 95.81 | 17,200 |
Apr 8, 2025 | 93.59 | 93.77 | 88.18 | 89.28 | 89.28 | 33,700 |
Apr 7, 2025 | 89.60 | 92.25 | 89.55 | 90.99 | 90.99 | 33,200 |
Apr 4, 2025 | 94.76 | 94.76 | 91.73 | 92.10 | 92.10 | 22,400 |
Apr 3, 2025 | 98.97 | 99.00 | 97.09 | 97.09 | 97.09 | 11,900 |
Apr 2, 2025 | 100.20 | 102.18 | 100.20 | 102.03 | 102.03 | 16,400 |
Apr 1, 2025 | 100.36 | 101.20 | 99.61 | 100.83 | 100.83 | 8,400 |
Mar 31, 2025 | 99.19 | 100.72 | 98.84 | 100.57 | 100.57 | 10,700 |
Mar 28, 2025 | 100.95 | 100.95 | 99.53 | 99.83 | 99.83 | 10,500 |
Mar 27, 2025 | 101.37 | 101.54 | 100.77 | 100.99 | 100.99 | 14,400 |
Mar 26, 2025 | 101.69 | 102.13 | 101.21 | 101.45 | 101.45 | 8,000 |
Mar 25, 2025 | 0.371 Dividend | |||||
Mar 25, 2025 | 102.01 | 102.01 | 101.35 | 101.53 | 101.53 | 9,800 |
Mar 24, 2025 | 101.31 | 102.30 | 101.31 | 102.18 | 101.81 | 6,800 |
Mar 21, 2025 | 100.29 | 100.53 | 99.85 | 100.32 | 99.95 | 7,700 |
Mar 20, 2025 | 101.00 | 101.66 | 100.71 | 101.11 | 100.74 | 34,900 |
Mar 19, 2025 | 100.72 | 101.79 | 100.67 | 101.39 | 101.02 | 9,500 |
Mar 18, 2025 | 100.97 | 100.97 | 100.43 | 100.62 | 100.25 | 8,700 |
Mar 17, 2025 | 99.76 | 101.51 | 99.76 | 101.16 | 100.79 | 13,100 |
Mar 14, 2025 | 98.48 | 99.79 | 98.29 | 99.79 | 99.43 | 9,700 |
Mar 13, 2025 | 99.16 | 99.16 | 97.59 | 97.76 | 97.41 | 8,700 |
Mar 12, 2025 | 100.09 | 100.09 | 98.61 | 99.03 | 98.67 | 6,700 |
Mar 11, 2025 | 100.52 | 100.52 | 98.79 | 99.49 | 99.13 | 17,400 |
Mar 10, 2025 | 101.09 | 101.52 | 99.85 | 100.46 | 100.09 | 18,500 |
Mar 7, 2025 | 100.82 | 101.98 | 100.19 | 101.74 | 101.37 | 18,500 |
Mar 6, 2025 | 101.05 | 101.63 | 100.36 | 100.80 | 100.43 | 10,400 |
Mar 5, 2025 | 101.19 | 102.10 | 100.88 | 101.99 | 101.62 | 7,700 |
Mar 4, 2025 | 102.24 | 102.50 | 100.92 | 101.18 | 100.81 | 19,900 |
Mar 3, 2025 | 104.49 | 104.50 | 102.34 | 102.76 | 102.39 | 9,700 |
Feb 28, 2025 | 103.11 | 104.12 | 103.00 | 104.12 | 103.74 | 21,200 |
Feb 27, 2025 | 104.03 | 104.09 | 103.09 | 103.09 | 102.72 | 12,100 |
Feb 26, 2025 | 104.41 | 104.81 | 103.64 | 103.85 | 103.48 | 8,900 |
Feb 25, 2025 | 103.97 | 104.34 | 103.45 | 104.13 | 103.75 | 12,300 |
Feb 24, 2025 | 104.06 | 104.27 | 103.83 | 103.87 | 103.49 | 8,500 |
Feb 21, 2025 | 105.34 | 105.34 | 103.48 | 103.75 | 103.37 | 116,000 |
Feb 20, 2025 | 105.51 | 105.51 | 104.66 | 105.19 | 104.81 | 6,100 |
Feb 19, 2025 | 105.24 | 105.71 | 105.04 | 105.68 | 105.30 | 4,400 |
Feb 18, 2025 | 105.31 | 105.58 | 104.90 | 105.58 | 105.19 | 8,900 |
Feb 14, 2025 | 105.38 | 105.67 | 105.05 | 105.05 | 104.67 | 5,400 |
Feb 13, 2025 | 104.45 | 105.17 | 104.34 | 105.11 | 104.73 | 5,800 |
Feb 12, 2025 | 103.53 | 104.07 | 103.53 | 103.92 | 103.54 | 6,800 |
Feb 11, 2025 | 104.43 | 104.71 | 104.43 | 104.70 | 104.32 | 10,700 |
Feb 10, 2025 | 105.30 | 105.30 | 104.51 | 104.89 | 104.51 | 8,800 |
Feb 7, 2025 | 105.49 | 105.60 | 104.65 | 104.77 | 104.39 | 9,600 |
Feb 6, 2025 | 106.13 | 106.26 | 104.85 | 105.32 | 104.94 | 11,100 |
Feb 5, 2025 | 105.39 | 105.79 | 105.23 | 105.68 | 105.30 | 12,200 |
Feb 4, 2025 | 104.73 | 105.38 | 104.73 | 105.12 | 104.74 | 12,300 |
Feb 3, 2025 | 104.11 | 105.37 | 103.60 | 104.92 | 104.54 | 7,800 |
Jan 31, 2025 | 106.54 | 106.68 | 105.53 | 105.63 | 105.24 | 11,600 |
Jan 30, 2025 | 105.85 | 106.99 | 105.85 | 106.67 | 106.28 | 8,900 |
Jan 29, 2025 | 106.03 | 106.23 | 105.32 | 105.50 | 105.12 | 11,700 |
Jan 28, 2025 | 106.45 | 106.45 | 105.64 | 105.95 | 105.57 | 7,100 |
Jan 27, 2025 | 105.71 | 106.72 | 105.71 | 106.31 | 105.92 | 5,400 |
Jan 24, 2025 | 107.03 | 107.03 | 106.72 | 106.81 | 106.42 | 9,500 |
Jan 23, 2025 | 106.76 | 107.10 | 106.43 | 106.88 | 106.49 | 9,900 |
Jan 22, 2025 | 107.68 | 107.68 | 106.72 | 106.72 | 106.33 | 7,600 |
Jan 21, 2025 | 106.83 | 107.44 | 106.83 | 107.36 | 106.97 | 19,100 |
Jan 17, 2025 | 106.21 | 106.44 | 105.92 | 105.92 | 105.54 | 8,400 |
Jan 16, 2025 | 104.84 | 105.71 | 104.80 | 105.71 | 105.33 | 34,600 |
Jan 15, 2025 | 105.47 | 105.47 | 104.52 | 104.78 | 104.40 | 18,000 |
Jan 14, 2025 | 103.25 | 104.00 | 103.01 | 103.75 | 103.37 | 8,100 |
Jan 13, 2025 | 101.46 | 102.71 | 101.46 | 102.69 | 102.32 | 21,200 |
Jan 10, 2025 | 102.63 | 102.63 | 101.37 | 101.67 | 101.30 | 130,000 |
Jan 8, 2025 | 102.74 | 103.04 | 101.97 | 103.04 | 102.67 | 8,900 |
Jan 7, 2025 | 103.42 | 103.55 | 102.57 | 102.94 | 102.57 | 23,300 |
Jan 6, 2025 | 103.82 | 104.04 | 103.22 | 103.22 | 102.85 | 30,200 |
Jan 3, 2025 | 102.70 | 103.51 | 102.60 | 103.31 | 102.93 | 16,100 |
Jan 2, 2025 | 103.42 | 103.42 | 102.01 | 102.35 | 101.98 | 14,500 |
Dec 31, 2024 | 102.68 | 103.00 | 102.19 | 102.47 | 102.10 | 8,700 |
Dec 30, 2024 | 102.53 | 102.63 | 101.41 | 102.30 | 101.93 | 12,600 |
Dec 27, 2024 | 103.35 | 103.37 | 102.51 | 102.93 | 102.55 | 10,700 |
Dec 26, 2024 | 103.24 | 103.77 | 103.24 | 103.71 | 103.33 | 8,500 |
Dec 24, 2024 | 0.658 Dividend | |||||
Dec 24, 2024 | 102.97 | 103.52 | 102.63 | 103.50 | 103.13 | 6,400 |
Dec 23, 2024 | 103.10 | 103.46 | 102.76 | 103.46 | 102.43 | 5,300 |
Dec 20, 2024 | 101.76 | 103.96 | 101.75 | 103.32 | 102.29 | 7,000 |
Dec 19, 2024 | 102.99 | 103.31 | 102.08 | 102.08 | 101.06 | 10,500 |
Dec 18, 2024 | 105.84 | 105.84 | 102.27 | 102.27 | 101.25 | 14,100 |
Dec 17, 2024 | 106.22 | 106.22 | 105.39 | 105.60 | 104.55 | 20,200 |
Dec 16, 2024 | 106.97 | 107.29 | 106.56 | 106.58 | 105.51 | 21,700 |
Dec 13, 2024 | 107.54 | 107.54 | 106.66 | 106.89 | 105.82 | 6,000 |
Dec 12, 2024 | 107.56 | 107.77 | 107.21 | 107.21 | 106.14 | 6,200 |
Dec 11, 2024 | 107.94 | 107.94 | 107.42 | 107.56 | 106.49 | 7,700 |
Dec 10, 2024 | 108.24 | 108.24 | 107.28 | 107.28 | 106.21 | 8,900 |
Dec 9, 2024 | 109.37 | 109.37 | 108.36 | 108.36 | 107.28 | 23,700 |
Dec 6, 2024 | 109.95 | 109.95 | 108.97 | 109.11 | 108.02 | 18,400 |
Dec 5, 2024 | 109.94 | 109.94 | 109.43 | 109.43 | 108.34 | 11,600 |
Dec 4, 2024 | 110.16 | 110.16 | 109.65 | 109.92 | 108.83 | 6,100 |
Dec 3, 2024 | 110.69 | 110.69 | 110.10 | 110.17 | 109.07 | 7,000 |
Dec 2, 2024 | 111.00 | 111.00 | 110.14 | 110.39 | 109.29 | 7,500 |
Nov 29, 2024 | 111.03 | 111.16 | 110.92 | 110.92 | 109.82 | 1,700 |
Nov 27, 2024 | 111.12 | 111.55 | 110.65 | 110.65 | 109.54 | 6,600 |
Nov 26, 2024 | 110.79 | 111.07 | 110.30 | 110.85 | 109.75 | 15,500 |
Nov 25, 2024 | 110.71 | 111.43 | 110.71 | 110.87 | 109.76 | 11,200 |
Nov 22, 2024 | 109.08 | 109.96 | 109.08 | 109.93 | 108.84 | 5,300 |
Nov 21, 2024 | 107.86 | 108.95 | 107.33 | 108.81 | 107.73 | 9,200 |
Nov 20, 2024 | 106.85 | 107.35 | 106.67 | 107.27 | 106.20 | 11,700 |
Nov 19, 2024 | 106.03 | 106.83 | 105.89 | 106.67 | 105.60 | 7,300 |
Nov 18, 2024 | 106.32 | 106.96 | 106.32 | 106.69 | 105.63 | 19,000 |
Nov 15, 2024 | 106.71 | 106.89 | 106.05 | 106.26 | 105.20 | 7,600 |
Nov 14, 2024 | 108.01 | 108.01 | 106.75 | 106.75 | 105.68 | 13,300 |
Nov 13, 2024 | 108.29 | 108.43 | 107.68 | 107.75 | 106.68 | 7,300 |
Nov 12, 2024 | 108.81 | 108.81 | 107.79 | 108.02 | 106.95 | 12,200 |
Nov 11, 2024 | 108.82 | 109.22 | 108.81 | 108.83 | 107.75 | 16,000 |
Nov 8, 2024 | 107.75 | 108.53 | 107.75 | 108.34 | 107.26 | 9,200 |
Nov 7, 2024 | 107.53 | 107.89 | 107.30 | 107.52 | 106.45 | 22,300 |
Nov 6, 2024 | 107.07 | 107.24 | 106.47 | 107.14 | 106.08 | 8,300 |
Nov 5, 2024 | 103.31 | 104.71 | 103.31 | 104.71 | 103.67 | 8,300 |
Nov 4, 2024 | 103.42 | 104.05 | 103.42 | 103.48 | 102.45 | 10,100 |
Nov 1, 2024 | 103.84 | 103.88 | 103.12 | 103.15 | 102.12 | 8,800 |
Oct 31, 2024 | 103.97 | 103.97 | 103.35 | 103.35 | 102.32 | 6,300 |
Oct 30, 2024 | 104.19 | 105.19 | 104.19 | 104.40 | 103.36 | 8,000 |
Oct 29, 2024 | 104.17 | 104.48 | 104.17 | 104.29 | 103.25 | 7,400 |
Oct 28, 2024 | 104.29 | 104.79 | 104.29 | 104.63 | 103.59 | 5,600 |
Oct 25, 2024 | 105.22 | 105.22 | 103.96 | 103.96 | 102.92 | 6,700 |
Oct 24, 2024 | 104.93 | 105.02 | 104.55 | 104.76 | 103.72 | 4,800 |
Oct 23, 2024 | 104.50 | 105.14 | 104.00 | 104.56 | 103.52 | 15,100 |
Oct 22, 2024 | 104.91 | 104.93 | 104.43 | 104.79 | 103.74 | 8,000 |
Oct 21, 2024 | 106.31 | 106.31 | 105.19 | 105.24 | 104.19 | 12,400 |
Oct 18, 2024 | 106.31 | 106.49 | 106.00 | 106.35 | 105.29 | 6,000 |
Oct 17, 2024 | 106.44 | 106.67 | 106.10 | 106.17 | 105.11 | 6,700 |
Oct 16, 2024 | 105.92 | 106.43 | 105.92 | 106.30 | 105.24 | 5,300 |
Oct 15, 2024 | 105.65 | 106.11 | 105.48 | 105.48 | 104.42 | 8,500 |
Oct 14, 2024 | 104.98 | 105.65 | 104.98 | 105.65 | 104.60 | 5,100 |
Oct 11, 2024 | 104.60 | 105.00 | 104.41 | 104.93 | 103.88 | 6,700 |
Oct 10, 2024 | 103.89 | 104.14 | 103.52 | 103.80 | 102.77 | 8,200 |
Oct 9, 2024 | 103.77 | 104.45 | 103.77 | 104.20 | 103.16 | 7,400 |
Oct 8, 2024 | 103.89 | 104.07 | 103.53 | 103.83 | 102.80 | 4,900 |
Oct 7, 2024 | 104.44 | 104.44 | 103.60 | 103.89 | 102.86 | 7,100 |
Oct 4, 2024 | 104.88 | 104.88 | 104.28 | 104.80 | 103.76 | 7,700 |
Oct 3, 2024 | 104.30 | 104.30 | 103.71 | 104.10 | 103.06 | 7,500 |
Oct 2, 2024 | 104.35 | 104.61 | 104.35 | 104.55 | 103.51 | 24,600 |
Oct 1, 2024 | 104.10 | 104.94 | 104.10 | 104.65 | 103.61 | 24,700 |
Sep 30, 2024 | 104.84 | 105.04 | 104.12 | 105.04 | 103.99 | 6,500 |
Sep 27, 2024 | 104.77 | 105.32 | 104.54 | 104.79 | 103.75 | 6,800 |
Sep 26, 2024 | 104.63 | 104.72 | 104.20 | 104.45 | 103.41 | 14,200 |
Sep 25, 2024 | 104.80 | 104.80 | 103.67 | 103.76 | 102.73 | 15,400 |
Sep 24, 2024 | 0.435 Dividend | |||||
Sep 24, 2024 | 104.91 | 104.94 | 104.54 | 104.61 | 103.57 | 23,800 |
Sep 23, 2024 | 104.50 | 104.99 | 104.48 | 104.99 | 103.51 | 7,000 |
Sep 20, 2024 | 104.89 | 104.89 | 103.96 | 104.31 | 102.84 | 10,400 |
Sep 19, 2024 | 104.95 | 104.95 | 104.26 | 104.70 | 103.22 | 8,900 |
Sep 18, 2024 | 103.75 | 104.40 | 103.39 | 103.57 | 102.11 | 10,200 |
Sep 17, 2024 | 103.95 | 104.19 | 103.42 | 103.60 | 102.15 | 8,300 |
Sep 16, 2024 | 103.08 | 103.52 | 103.07 | 103.51 | 102.05 | 9,600 |
Sep 13, 2024 | 101.92 | 102.74 | 101.92 | 102.74 | 101.29 | 6,900 |
Sep 12, 2024 | 100.80 | 101.47 | 100.52 | 101.39 | 99.96 | 6,000 |
Sep 11, 2024 | 99.59 | 100.72 | 98.82 | 100.72 | 99.30 | 6,600 |
Sep 10, 2024 | 100.84 | 100.84 | 99.90 | 100.51 | 99.10 | 17,000 |
Sep 9, 2024 | 100.45 | 101.12 | 100.45 | 100.71 | 99.29 | 8,700 |
Sep 6, 2024 | 101.26 | 101.47 | 100.07 | 100.07 | 98.67 | 7,300 |
Sep 5, 2024 | 101.84 | 101.84 | 100.85 | 101.13 | 99.71 | 14,600 |
Sep 4, 2024 | 101.84 | 102.14 | 101.44 | 101.73 | 100.30 | 13,500 |
Sep 3, 2024 | 102.81 | 102.81 | 101.78 | 101.78 | 100.34 | 15,400 |
Aug 30, 2024 | 102.93 | 103.40 | 102.54 | 103.40 | 101.95 | 4,000 |
Aug 29, 2024 | 102.75 | 103.22 | 102.20 | 102.77 | 101.32 | 7,700 |
Aug 28, 2024 | 102.22 | 102.65 | 101.92 | 102.29 | 100.85 | 7,200 |
Aug 27, 2024 | 102.41 | 102.64 | 102.38 | 102.52 | 101.07 | 4,400 |
Aug 26, 2024 | 103.10 | 103.10 | 102.67 | 102.67 | 101.22 | 11,000 |
Aug 23, 2024 | 101.74 | 102.73 | 101.74 | 102.72 | 101.28 | 4,400 |
Aug 22, 2024 | 101.50 | 101.50 | 101.02 | 101.02 | 99.59 | 5,100 |
Aug 21, 2024 | 100.95 | 101.44 | 100.86 | 101.41 | 99.98 | 7,500 |
Aug 20, 2024 | 100.81 | 100.81 | 100.36 | 100.43 | 99.01 | 6,000 |
Aug 19, 2024 | 100.40 | 100.95 | 100.40 | 100.95 | 99.53 | 7,800 |
Aug 16, 2024 | 99.67 | 100.29 | 99.67 | 100.19 | 98.78 | 5,600 |
Aug 15, 2024 | 99.88 | 100.17 | 99.80 | 99.93 | 98.53 | 4,200 |
Aug 14, 2024 | 98.68 | 98.94 | 98.61 | 98.81 | 97.42 | 3,600 |
Aug 13, 2024 | 97.98 | 98.60 | 97.97 | 98.50 | 97.11 | 9,800 |
Aug 12, 2024 | 98.31 | 98.31 | 97.40 | 97.40 | 96.03 | 4,200 |
Aug 9, 2024 | 98.01 | 98.12 | 97.24 | 98.12 | 96.74 | 4,700 |
Aug 8, 2024 | 96.79 | 97.98 | 96.79 | 97.84 | 96.47 | 11,100 |
Aug 7, 2024 | 97.88 | 98.05 | 96.12 | 96.12 | 94.77 | 10,100 |
Aug 6, 2024 | 96.32 | 97.86 | 96.32 | 96.74 | 95.38 | 15,500 |
Aug 5, 2024 | 95.31 | 96.76 | 94.89 | 95.81 | 94.46 | 41,600 |
Aug 2, 2024 | 99.16 | 99.16 | 97.28 | 98.12 | 96.74 | 10,500 |
Aug 1, 2024 | 101.45 | 101.45 | 99.52 | 99.95 | 98.55 | 230,800 |
Jul 31, 2024 | 101.33 | 101.43 | 100.77 | 100.94 | 99.52 | 4,600 |
Jul 30, 2024 | 100.27 | 100.71 | 100.23 | 100.65 | 99.23 | 12,400 |
Jul 29, 2024 | 100.13 | 100.23 | 99.71 | 100.06 | 98.65 | 5,500 |
Jul 26, 2024 | 99.10 | 99.92 | 99.10 | 99.82 | 98.41 | 7,500 |
Jul 25, 2024 | 97.67 | 99.19 | 97.67 | 98.18 | 96.80 | 11,000 |
Jul 24, 2024 | 98.46 | 98.87 | 97.56 | 97.56 | 96.18 | 116,800 |
Jul 23, 2024 | 98.93 | 99.02 | 98.76 | 98.76 | 97.38 | 12,200 |
Jul 22, 2024 | 98.45 | 99.14 | 98.20 | 99.13 | 97.74 | 8,100 |
Jul 19, 2024 | 98.69 | 98.69 | 97.96 | 98.19 | 96.81 | 9,600 |
Jul 18, 2024 | 99.43 | 100.12 | 98.81 | 98.87 | 97.48 | 14,600 |
Jul 17, 2024 | 99.24 | 100.32 | 99.24 | 99.49 | 98.09 | 10,900 |
Jul 16, 2024 | 98.15 | 99.76 | 98.15 | 99.76 | 98.36 | 18,700 |
Jul 15, 2024 | 97.98 | 98.37 | 97.76 | 97.78 | 96.40 | 7,400 |
Jul 12, 2024 | 97.37 | 97.92 | 97.37 | 97.72 | 96.35 | 3,400 |
Jul 11, 2024 | 95.79 | 96.97 | 95.79 | 96.93 | 95.57 | 11,000 |
Jul 10, 2024 | 94.60 | 95.15 | 94.54 | 95.15 | 93.81 | 6,500 |
Jul 9, 2024 | 94.68 | 94.83 | 94.29 | 94.32 | 92.99 | 12,200 |
Jul 8, 2024 | 94.86 | 94.89 | 94.45 | 94.61 | 93.28 | 11,400 |
Jul 5, 2024 | 94.88 | 94.88 | 94.07 | 94.36 | 93.03 | 14,400 |
Jul 3, 2024 | 94.96 | 95.32 | 94.67 | 94.84 | 93.51 | 5,700 |
Jul 2, 2024 | 94.57 | 94.74 | 94.42 | 94.74 | 93.41 | 9,400 |
Jul 1, 2024 | 95.68 | 95.68 | 94.47 | 94.56 | 93.23 | 7,800 |
Jun 28, 2024 | 95.45 | 95.72 | 94.89 | 95.20 | 93.86 | 6,600 |
Jun 27, 2024 | 94.99 | 95.06 | 94.66 | 95.05 | 93.71 | 12,100 |
Jun 26, 2024 | 94.82 | 94.92 | 94.53 | 94.92 | 93.58 | 6,600 |
Jun 25, 2024 | 0.463 Dividend | |||||
Jun 25, 2024 | 96.26 | 96.26 | 94.94 | 95.24 | 93.90 | 8,900 |
Jun 24, 2024 | 96.71 | 97.05 | 96.65 | 96.69 | 94.88 | 9,200 |
Jun 21, 2024 | 96.01 | 96.12 | 95.72 | 96.12 | 94.31 | 4,100 |
Jun 20, 2024 | 96.15 | 96.24 | 95.85 | 95.87 | 94.07 | 13,000 |
Jun 18, 2024 | 95.83 | 96.24 | 95.71 | 96.03 | 94.23 | 9,700 |
Jun 17, 2024 | 94.64 | 95.80 | 94.64 | 95.63 | 93.83 | 32,400 |
Jun 14, 2024 | 95.15 | 95.22 | 94.58 | 95.03 | 93.24 | 6,100 |
Jun 13, 2024 | 96.11 | 96.11 | 95.29 | 95.98 | 94.18 | 11,500 |
Jun 12, 2024 | 96.87 | 96.95 | 96.03 | 96.35 | 94.54 | 10,300 |
Jun 11, 2024 | 95.18 | 95.55 | 95.01 | 95.46 | 93.66 | 6,900 |
Jun 10, 2024 | 94.97 | 95.86 | 94.97 | 95.71 | 93.91 | 8,900 |
Jun 7, 2024 | 95.48 | 95.88 | 95.44 | 95.53 | 93.73 | 10,800 |
Jun 6, 2024 | 95.99 | 96.14 | 95.71 | 95.88 | 94.08 | 5,400 |
Jun 5, 2024 | 95.81 | 96.29 | 95.81 | 96.25 | 94.45 | 4,100 |
Jun 4, 2024 | 96.23 | 96.23 | 95.52 | 95.68 | 93.88 | 4,900 |
Jun 3, 2024 | 97.48 | 97.48 | 96.08 | 96.46 | 94.65 | 9,000 |
May 31, 2024 | 96.33 | 97.21 | 96.01 | 97.21 | 95.38 | 4,300 |
May 30, 2024 | 95.35 | 96.04 | 95.35 | 96.03 | 94.23 | 9,400 |
May 29, 2024 | 95.20 | 95.29 | 94.99 | 95.14 | 93.35 | 5,500 |
May 28, 2024 | 97.19 | 97.19 | 96.06 | 96.19 | 94.39 | 5,300 |
May 24, 2024 | 96.59 | 97.01 | 96.59 | 96.90 | 95.08 | 7,700 |
May 23, 2024 | 97.59 | 97.59 | 96.12 | 96.16 | 94.35 | 6,700 |
May 22, 2024 | 97.88 | 98.03 | 97.17 | 97.47 | 95.64 | 31,900 |
May 21, 2024 | 98.10 | 98.35 | 97.92 | 98.29 | 96.44 | 9,800 |
May 20, 2024 | 98.54 | 98.67 | 98.29 | 98.39 | 96.54 | 11,400 |
May 17, 2024 | 98.33 | 98.33 | 98.18 | 98.32 | 96.48 | 7,600 |
May 16, 2024 | 98.94 | 98.94 | 98.33 | 98.33 | 96.48 | 6,700 |
May 15, 2024 | 98.78 | 98.78 | 98.42 | 98.71 | 96.86 | 37,400 |
May 14, 2024 | 97.84 | 98.01 | 97.58 | 97.91 | 96.07 | 7,400 |
May 13, 2024 | 97.92 | 98.00 | 97.40 | 97.40 | 95.57 | 5,500 |
May 10, 2024 | 97.68 | 97.68 | 97.30 | 97.53 | 95.70 | 4,300 |
May 9, 2024 | 96.57 | 97.49 | 96.57 | 97.49 | 95.65 | 8,600 |
May 8, 2024 | 96.07 | 96.41 | 96.07 | 96.39 | 94.58 | 6,100 |
May 7, 2024 | 96.42 | 96.79 | 96.42 | 96.54 | 94.72 | 5,300 |
May 6, 2024 | 95.89 | 96.13 | 95.89 | 96.13 | 94.33 | 12,200 |
May 3, 2024 | 95.81 | 95.81 | 94.93 | 95.16 | 93.37 | 13,700 |
May 2, 2024 | 94.52 | 94.72 | 94.08 | 94.65 | 92.87 | 8,200 |
May 1, 2024 | 93.74 | 95.12 | 93.72 | 93.89 | 92.13 | 5,700 |
Apr 30, 2024 | 94.99 | 95.03 | 94.18 | 94.18 | 92.41 | 6,000 |
Apr 29, 2024 | 95.01 | 95.56 | 95.01 | 95.46 | 93.67 | 8,200 |
Apr 26, 2024 | 94.75 | 95.08 | 94.75 | 94.78 | 93.00 | 5,100 |
Apr 25, 2024 | 94.29 | 94.86 | 94.04 | 94.58 | 92.80 | 9,300 |
Apr 24, 2024 | 94.77 | 95.13 | 94.57 | 95.13 | 93.34 | 9,100 |
Apr 23, 2024 | 93.94 | 95.04 | 93.94 | 94.83 | 93.05 | 12,100 |
Apr 22, 2024 | 93.60 | 94.37 | 93.42 | 93.92 | 92.15 | 17,600 |
Apr 19, 2024 | 92.56 | 93.31 | 92.56 | 93.29 | 91.54 | 29,300 |
Apr 18, 2024 | 93.14 | 93.25 | 92.45 | 92.68 | 90.94 | 6,400 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%