NYSEArca - Delayed Quote USD
JPMorgan Diversified Return U.S. Small Cap Equity ETF (JPSE)
44.04
-0.50
(-1.12%)
At close: May 28 at 3:59:35 PM EDT
44.04
0.00
(0.00%)
After hours: May 28 at 4:04:09 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 44.48 | 44.48 | 43.95 | 44.04 | 44.04 | 18,700 |
| May 27, 2025 | 43.89 | 44.54 | 43.70 | 44.54 | 44.54 | 19,900 |
| May 23, 2025 | 42.93 | 43.53 | 42.93 | 43.30 | 43.30 | 39,200 |
| May 22, 2025 | 43.48 | 43.67 | 43.22 | 43.51 | 43.51 | 13,300 |
| May 21, 2025 | 44.26 | 44.30 | 43.55 | 43.64 | 43.64 | 20,600 |
| May 20, 2025 | 44.57 | 44.76 | 44.47 | 44.68 | 44.68 | 57,400 |
| May 19, 2025 | 44.34 | 44.70 | 44.34 | 44.69 | 44.69 | 22,700 |
| May 16, 2025 | 44.47 | 44.95 | 44.42 | 44.95 | 44.95 | 17,800 |
| May 15, 2025 | 44.18 | 44.63 | 44.09 | 44.62 | 44.62 | 23,900 |
| May 14, 2025 | 44.60 | 44.60 | 44.17 | 44.29 | 44.29 | 16,000 |
| May 13, 2025 | 44.63 | 44.82 | 44.45 | 44.72 | 44.72 | 20,000 |
| May 12, 2025 | 44.50 | 44.77 | 44.16 | 44.33 | 44.33 | 34,200 |
| May 9, 2025 | 43.22 | 43.31 | 42.94 | 43.23 | 43.23 | 15,500 |
| May 8, 2025 | 42.90 | 43.41 | 42.57 | 43.10 | 43.10 | 33,700 |
| May 7, 2025 | 42.66 | 42.72 | 42.33 | 42.50 | 42.50 | 12,600 |
| May 6, 2025 | 42.33 | 42.66 | 42.29 | 42.43 | 42.43 | 28,000 |
| May 5, 2025 | 42.79 | 43.08 | 42.58 | 42.78 | 42.78 | 36,800 |
| May 2, 2025 | 42.73 | 43.10 | 42.57 | 43.07 | 43.07 | 26,500 |
| May 1, 2025 | 42.07 | 42.43 | 41.94 | 42.21 | 42.21 | 38,300 |
| Apr 30, 2025 | 41.60 | 42.00 | 41.17 | 41.80 | 41.80 | 36,900 |
| Apr 29, 2025 | 41.79 | 42.33 | 41.76 | 42.18 | 42.18 | 23,700 |
| Apr 28, 2025 | 41.90 | 42.20 | 41.48 | 41.86 | 41.86 | 16,600 |
| Apr 25, 2025 | 41.61 | 41.81 | 41.38 | 41.74 | 41.74 | 14,500 |
| Apr 24, 2025 | 41.23 | 41.85 | 41.19 | 41.75 | 41.75 | 18,700 |
| Apr 23, 2025 | 41.72 | 42.20 | 40.97 | 41.19 | 41.19 | 42,700 |
| Apr 22, 2025 | 40.41 | 40.88 | 40.26 | 40.67 | 40.67 | 42,900 |
| Apr 21, 2025 | 40.32 | 40.32 | 39.44 | 39.85 | 39.85 | 33,800 |
| Apr 17, 2025 | 40.44 | 40.89 | 40.36 | 40.61 | 40.61 | 53,200 |
| Apr 16, 2025 | 40.38 | 40.75 | 39.95 | 40.21 | 40.21 | 62,100 |
| Apr 15, 2025 | 40.62 | 40.90 | 40.44 | 40.49 | 40.49 | 51,300 |
| Apr 14, 2025 | 40.96 | 40.96 | 40.00 | 40.67 | 40.67 | 37,800 |
| Apr 11, 2025 | 39.53 | 40.33 | 39.12 | 40.29 | 40.29 | 36,200 |
| Apr 10, 2025 | 40.15 | 40.15 | 38.85 | 39.61 | 39.61 | 60,600 |
| Apr 9, 2025 | 37.80 | 41.61 | 37.66 | 41.09 | 41.09 | 635,500 |
| Apr 8, 2025 | 40.45 | 40.45 | 37.72 | 38.20 | 38.20 | 58,100 |
| Apr 7, 2025 | 38.60 | 41.01 | 38.07 | 39.12 | 39.12 | 291,300 |
| Apr 4, 2025 | 40.16 | 40.28 | 38.92 | 39.74 | 39.74 | 161,400 |
| Apr 3, 2025 | 42.69 | 42.70 | 41.39 | 41.51 | 41.51 | 314,900 |
| Apr 2, 2025 | 43.19 | 44.22 | 43.19 | 44.12 | 44.12 | 21,800 |
| Apr 1, 2025 | 43.49 | 43.90 | 43.21 | 43.62 | 43.62 | 25,400 |
| Mar 31, 2025 | 43.06 | 43.76 | 42.81 | 43.59 | 43.59 | 35,200 |
| Mar 28, 2025 | 44.13 | 44.13 | 43.22 | 43.45 | 43.45 | 47,300 |
| Mar 27, 2025 | 44.22 | 44.41 | 44.00 | 44.20 | 44.20 | 24,700 |
| Mar 26, 2025 | 44.42 | 44.66 | 44.07 | 44.29 | 44.29 | 28,600 |
| Mar 25, 2025 | 0.098 Dividend | |||||
| Mar 25, 2025 | 44.53 | 44.62 | 44.28 | 44.45 | 44.45 | 48,700 |
| Mar 24, 2025 | 44.20 | 44.74 | 44.20 | 44.66 | 44.56 | 18,800 |
| Mar 21, 2025 | 43.71 | 43.81 | 43.45 | 43.69 | 43.59 | 14,400 |
| Mar 20, 2025 | 44.03 | 44.51 | 44.03 | 44.13 | 44.03 | 26,300 |
| Mar 19, 2025 | 43.94 | 44.58 | 43.92 | 44.32 | 44.22 | 25,500 |
| Mar 18, 2025 | 43.90 | 43.95 | 43.68 | 43.90 | 43.80 | 14,100 |
| Mar 17, 2025 | 43.58 | 44.15 | 43.58 | 44.08 | 43.98 | 19,100 |
| Mar 14, 2025 | 43.19 | 43.63 | 42.91 | 43.62 | 43.52 | 22,100 |
| Mar 13, 2025 | 43.33 | 43.43 | 42.48 | 42.78 | 42.69 | 22,500 |
| Mar 12, 2025 | 43.87 | 43.87 | 43.12 | 43.32 | 43.22 | 23,300 |
| Mar 11, 2025 | 43.60 | 43.89 | 43.14 | 43.39 | 43.29 | 25,200 |
| Mar 10, 2025 | 43.92 | 44.15 | 43.20 | 43.55 | 43.45 | 99,000 |
| Mar 7, 2025 | 44.09 | 44.61 | 43.67 | 44.33 | 44.23 | 30,000 |
| Mar 6, 2025 | 44.02 | 44.39 | 43.81 | 44.15 | 44.05 | 19,400 |
| Mar 5, 2025 | 44.24 | 44.57 | 43.89 | 44.54 | 44.45 | 16,500 |
| Mar 4, 2025 | 44.21 | 44.71 | 43.72 | 44.14 | 44.04 | 33,600 |
| Mar 3, 2025 | 45.76 | 45.80 | 44.47 | 44.54 | 44.44 | 20,400 |
| Feb 28, 2025 | 45.07 | 45.47 | 45.00 | 45.46 | 45.36 | 31,500 |
| Feb 27, 2025 | 45.81 | 45.81 | 45.19 | 45.19 | 45.09 | 25,300 |
| Feb 26, 2025 | 45.97 | 46.14 | 45.53 | 45.63 | 45.53 | 18,100 |
| Feb 25, 2025 | 45.81 | 45.99 | 45.49 | 45.78 | 45.68 | 36,800 |
| Feb 24, 2025 | 46.11 | 46.11 | 45.64 | 45.75 | 45.65 | 12,800 |
| Feb 21, 2025 | 47.11 | 47.12 | 45.72 | 45.93 | 45.83 | 25,500 |
| Feb 20, 2025 | 47.02 | 47.02 | 46.59 | 46.83 | 46.72 | 41,700 |
| Feb 19, 2025 | 47.06 | 47.29 | 46.95 | 47.12 | 47.02 | 26,800 |
| Feb 18, 2025 | 47.15 | 47.35 | 46.98 | 47.25 | 47.14 | 30,900 |
| Feb 14, 2025 | 47.50 | 47.51 | 46.99 | 47.01 | 46.91 | 20,900 |
| Feb 13, 2025 | 47.02 | 47.39 | 46.82 | 47.37 | 47.27 | 19,800 |
| Feb 12, 2025 | 46.66 | 46.94 | 46.47 | 46.76 | 46.65 | 15,100 |
| Feb 11, 2025 | 46.86 | 47.31 | 46.81 | 47.20 | 47.10 | 28,200 |
| Feb 10, 2025 | 47.29 | 47.32 | 46.98 | 47.25 | 47.15 | 19,400 |
| Feb 7, 2025 | 47.51 | 47.52 | 46.86 | 47.00 | 46.90 | 20,000 |
| Feb 6, 2025 | 47.80 | 47.80 | 47.25 | 47.48 | 47.37 | 21,900 |
| Feb 5, 2025 | 47.37 | 47.61 | 47.16 | 47.60 | 47.50 | 14,600 |
| Feb 4, 2025 | 46.63 | 47.26 | 46.45 | 47.15 | 47.05 | 38,200 |
| Feb 3, 2025 | 46.43 | 47.05 | 46.24 | 46.85 | 46.75 | 30,100 |
| Jan 31, 2025 | 47.90 | 48.04 | 47.10 | 47.39 | 47.29 | 17,800 |
| Jan 30, 2025 | 47.84 | 48.18 | 47.76 | 47.94 | 47.83 | 13,400 |
| Jan 29, 2025 | 47.47 | 47.62 | 47.10 | 47.42 | 47.32 | 20,700 |
| Jan 28, 2025 | 47.73 | 47.74 | 47.37 | 47.55 | 47.44 | 18,400 |
| Jan 27, 2025 | 47.41 | 48.20 | 47.41 | 47.66 | 47.56 | 18,300 |
| Jan 24, 2025 | 48.01 | 48.14 | 47.77 | 47.95 | 47.84 | 52,600 |
| Jan 23, 2025 | 47.77 | 48.20 | 47.61 | 48.20 | 48.09 | 88,000 |
| Jan 22, 2025 | 48.40 | 48.40 | 47.93 | 47.98 | 47.87 | 18,000 |
| Jan 21, 2025 | 48.09 | 48.52 | 48.09 | 48.51 | 48.40 | 54,900 |
| Jan 17, 2025 | 47.96 | 47.96 | 47.50 | 47.69 | 47.59 | 35,100 |
| Jan 16, 2025 | 47.35 | 47.62 | 47.29 | 47.59 | 47.49 | 139,100 |
| Jan 15, 2025 | 47.78 | 47.78 | 47.18 | 47.34 | 47.24 | 21,000 |
| Jan 14, 2025 | 46.38 | 46.64 | 46.08 | 46.64 | 46.54 | 17,600 |
| Jan 13, 2025 | 45.37 | 46.08 | 45.34 | 45.99 | 45.89 | 15,200 |
| Jan 10, 2025 | 46.17 | 46.17 | 45.39 | 45.67 | 45.57 | 36,500 |
| Jan 8, 2025 | 46.27 | 46.61 | 45.92 | 46.59 | 46.49 | 17,300 |
| Jan 7, 2025 | 47.00 | 47.05 | 46.31 | 46.52 | 46.42 | 16,200 |
| Jan 6, 2025 | 47.40 | 47.49 | 46.83 | 46.89 | 46.78 | 32,200 |
| Jan 3, 2025 | 46.94 | 47.17 | 46.77 | 47.15 | 47.05 | 19,400 |
| Jan 2, 2025 | 47.44 | 47.44 | 46.49 | 46.75 | 46.65 | 40,800 |
| Dec 31, 2024 | 46.94 | 47.10 | 46.77 | 46.81 | 46.71 | 14,700 |
| Dec 30, 2024 | 46.98 | 46.98 | 46.17 | 46.78 | 46.68 | 39,900 |
| Dec 27, 2024 | 47.45 | 47.45 | 46.55 | 46.98 | 46.88 | 50,700 |
| Dec 26, 2024 | 47.22 | 47.65 | 47.02 | 47.58 | 47.48 | 20,700 |
| Dec 24, 2024 | 0.292 Dividend | |||||
| Dec 24, 2024 | 47.09 | 47.37 | 46.74 | 47.37 | 47.27 | 9,300 |
| Dec 23, 2024 | 47.06 | 47.15 | 46.75 | 47.13 | 46.74 | 41,700 |
| Dec 20, 2024 | 46.71 | 47.67 | 46.71 | 47.09 | 46.70 | 32,700 |
| Dec 19, 2024 | 47.60 | 47.81 | 46.88 | 46.88 | 46.49 | 19,900 |
| Dec 18, 2024 | 49.27 | 49.39 | 46.81 | 47.21 | 46.82 | 23,300 |
| Dec 17, 2024 | 49.42 | 49.59 | 49.00 | 49.17 | 48.76 | 29,400 |
| Dec 16, 2024 | 49.73 | 49.99 | 49.60 | 49.83 | 49.41 | 15,000 |
| Dec 13, 2024 | 50.08 | 50.08 | 49.49 | 49.63 | 49.21 | 33,900 |
| Dec 12, 2024 | 50.58 | 50.58 | 50.03 | 50.03 | 49.61 | 22,400 |
| Dec 11, 2024 | 50.73 | 50.85 | 50.38 | 50.55 | 50.13 | 22,900 |
| Dec 10, 2024 | 50.43 | 50.82 | 50.16 | 50.38 | 49.95 | 14,800 |
| Dec 9, 2024 | 50.90 | 51.10 | 50.50 | 50.57 | 50.15 | 39,600 |
| Dec 6, 2024 | 51.00 | 51.00 | 50.29 | 50.56 | 50.14 | 37,700 |
| Dec 5, 2024 | 51.14 | 51.14 | 50.63 | 50.68 | 50.26 | 39,700 |
| Dec 4, 2024 | 51.25 | 51.27 | 50.81 | 51.04 | 50.61 | 15,800 |
| Dec 3, 2024 | 51.52 | 51.52 | 50.92 | 51.17 | 50.74 | 59,300 |
| Dec 2, 2024 | 51.46 | 51.61 | 51.00 | 51.50 | 51.07 | 16,500 |
| Nov 29, 2024 | 51.52 | 51.63 | 51.29 | 51.32 | 50.89 | 4,500 |
| Nov 27, 2024 | 51.47 | 51.81 | 51.12 | 51.12 | 50.69 | 19,300 |
| Nov 26, 2024 | 51.59 | 51.59 | 51.09 | 51.25 | 50.82 | 22,600 |
| Nov 25, 2024 | 51.49 | 52.04 | 51.49 | 51.70 | 51.27 | 11,200 |
| Nov 22, 2024 | 50.52 | 51.02 | 50.46 | 50.87 | 50.44 | 13,900 |
| Nov 21, 2024 | 49.74 | 50.39 | 49.67 | 50.39 | 49.97 | 31,500 |
| Nov 20, 2024 | 49.41 | 49.55 | 49.08 | 49.46 | 49.05 | 10,900 |
| Nov 19, 2024 | 48.95 | 49.44 | 48.74 | 49.44 | 49.03 | 25,100 |
| Nov 18, 2024 | 49.23 | 49.51 | 49.18 | 49.21 | 48.80 | 17,300 |
| Nov 15, 2024 | 49.60 | 49.66 | 48.89 | 48.98 | 48.57 | 18,200 |
| Nov 14, 2024 | 50.15 | 50.18 | 49.32 | 49.47 | 49.06 | 103,600 |
| Nov 13, 2024 | 50.66 | 50.86 | 49.88 | 49.94 | 49.52 | 61,500 |
| Nov 12, 2024 | 51.08 | 51.30 | 50.35 | 50.52 | 50.10 | 30,100 |
| Nov 11, 2024 | 51.06 | 51.39 | 50.95 | 51.32 | 50.89 | 77,900 |
| Nov 8, 2024 | 50.35 | 50.73 | 50.35 | 50.73 | 50.31 | 18,800 |
| Nov 7, 2024 | 50.69 | 50.78 | 50.23 | 50.46 | 50.04 | 41,900 |
| Nov 6, 2024 | 50.17 | 50.85 | 49.92 | 50.76 | 50.33 | 37,400 |
| Nov 5, 2024 | 47.12 | 47.98 | 47.12 | 47.98 | 47.58 | 13,800 |
| Nov 4, 2024 | 46.94 | 47.48 | 46.77 | 47.12 | 46.73 | 13,200 |
| Nov 1, 2024 | 47.10 | 47.12 | 46.76 | 46.88 | 46.49 | 37,400 |
| Oct 31, 2024 | 47.36 | 47.36 | 46.77 | 46.77 | 46.38 | 253,700 |
| Oct 30, 2024 | 47.37 | 48.03 | 47.37 | 47.45 | 47.05 | 44,300 |
| Oct 29, 2024 | 47.30 | 47.59 | 47.16 | 47.59 | 47.19 | 27,700 |
| Oct 28, 2024 | 47.25 | 47.78 | 47.25 | 47.67 | 47.27 | 24,400 |
| Oct 25, 2024 | 47.58 | 47.63 | 46.93 | 47.05 | 46.66 | 14,200 |
| Oct 24, 2024 | 47.40 | 47.40 | 46.97 | 47.28 | 46.88 | 23,800 |
| Oct 23, 2024 | 47.32 | 47.42 | 46.79 | 47.18 | 46.78 | 74,500 |
| Oct 22, 2024 | 47.72 | 47.73 | 47.53 | 47.58 | 47.18 | 54,700 |
| Oct 21, 2024 | 48.74 | 48.74 | 47.85 | 47.89 | 47.49 | 31,500 |
| Oct 18, 2024 | 49.09 | 49.09 | 48.69 | 48.69 | 48.28 | 25,200 |
| Oct 17, 2024 | 49.08 | 49.08 | 48.59 | 48.89 | 48.48 | 27,300 |
| Oct 16, 2024 | 48.57 | 49.10 | 48.54 | 48.90 | 48.49 | 85,300 |
| Oct 15, 2024 | 48.16 | 48.67 | 48.16 | 48.19 | 47.79 | 16,100 |
| Oct 14, 2024 | 47.98 | 48.23 | 47.85 | 48.15 | 47.75 | 15,400 |
| Oct 11, 2024 | 47.29 | 47.97 | 47.29 | 47.97 | 47.57 | 11,300 |
| Oct 10, 2024 | 47.07 | 47.20 | 46.87 | 47.20 | 46.80 | 26,800 |
| Oct 9, 2024 | 47.29 | 47.67 | 47.22 | 47.41 | 47.01 | 17,700 |
| Oct 8, 2024 | 47.27 | 47.33 | 46.97 | 47.25 | 46.85 | 12,800 |
| Oct 7, 2024 | 47.47 | 47.47 | 47.00 | 47.30 | 46.90 | 12,500 |
| Oct 4, 2024 | 47.73 | 47.74 | 47.29 | 47.64 | 47.24 | 12,400 |
| Oct 3, 2024 | 47.13 | 47.23 | 46.55 | 47.08 | 46.69 | 26,900 |
| Oct 2, 2024 | 47.51 | 47.74 | 47.28 | 47.31 | 46.91 | 24,500 |
| Oct 1, 2024 | 47.95 | 47.95 | 47.28 | 47.59 | 47.19 | 22,000 |
| Sep 30, 2024 | 47.89 | 48.10 | 47.66 | 48.03 | 47.63 | 33,400 |
| Sep 27, 2024 | 47.99 | 48.37 | 47.81 | 48.02 | 47.62 | 53,600 |
| Sep 26, 2024 | 47.84 | 48.09 | 47.58 | 47.67 | 47.27 | 21,100 |
| Sep 25, 2024 | 47.76 | 47.76 | 47.27 | 47.29 | 46.89 | 22,500 |
| Sep 24, 2024 | 0.203 Dividend | |||||
| Sep 24, 2024 | 47.82 | 47.98 | 47.69 | 47.83 | 47.43 | 12,200 |
| Sep 23, 2024 | 48.00 | 48.18 | 47.75 | 47.83 | 47.23 | 9,200 |
| Sep 20, 2024 | 48.17 | 48.19 | 47.79 | 47.79 | 47.19 | 11,000 |
| Sep 19, 2024 | 48.51 | 48.51 | 47.98 | 48.29 | 47.68 | 24,300 |
| Sep 18, 2024 | 47.48 | 48.49 | 47.35 | 47.45 | 46.86 | 15,900 |
| Sep 17, 2024 | 47.50 | 47.92 | 47.35 | 47.43 | 46.83 | 16,500 |
| Sep 16, 2024 | 46.99 | 47.17 | 46.81 | 47.07 | 46.48 | 18,700 |
| Sep 13, 2024 | 46.16 | 46.92 | 46.16 | 46.85 | 46.26 | 13,800 |
| Sep 12, 2024 | 45.23 | 45.98 | 45.11 | 45.68 | 45.11 | 188,100 |
| Sep 11, 2024 | 44.94 | 45.08 | 44.13 | 45.06 | 44.49 | 11,200 |
| Sep 10, 2024 | 45.05 | 45.06 | 44.60 | 44.99 | 44.42 | 13,800 |
| Sep 9, 2024 | 45.36 | 45.37 | 44.98 | 45.00 | 44.43 | 19,000 |
| Sep 6, 2024 | 45.91 | 45.99 | 45.09 | 45.18 | 44.61 | 10,100 |
| Sep 5, 2024 | 46.16 | 46.23 | 45.73 | 45.80 | 45.22 | 18,500 |
| Sep 4, 2024 | 45.89 | 46.39 | 45.84 | 45.98 | 45.40 | 50,500 |
| Sep 3, 2024 | 46.95 | 47.03 | 45.99 | 46.14 | 45.56 | 35,200 |
| Aug 30, 2024 | 47.22 | 47.38 | 46.90 | 47.38 | 46.78 | 6,100 |
| Aug 29, 2024 | 47.15 | 47.40 | 46.74 | 47.14 | 46.55 | 62,500 |
| Aug 28, 2024 | 46.83 | 47.12 | 46.65 | 46.81 | 46.22 | 21,300 |
| Aug 27, 2024 | 47.19 | 47.22 | 46.98 | 47.22 | 46.63 | 11,800 |
| Aug 26, 2024 | 47.73 | 47.76 | 47.36 | 47.36 | 46.76 | 14,900 |
| Aug 23, 2024 | 46.38 | 47.50 | 46.37 | 47.31 | 46.71 | 20,900 |
| Aug 22, 2024 | 46.36 | 46.36 | 45.96 | 45.96 | 45.38 | 9,700 |
| Aug 21, 2024 | 46.05 | 46.37 | 45.94 | 46.36 | 45.78 | 13,400 |
| Aug 20, 2024 | 46.21 | 46.21 | 45.74 | 45.80 | 45.22 | 535,800 |
| Aug 19, 2024 | 45.84 | 46.25 | 45.84 | 46.21 | 45.63 | 10,600 |
| Aug 16, 2024 | 45.62 | 45.89 | 45.60 | 45.79 | 45.21 | 15,400 |
| Aug 15, 2024 | 45.56 | 45.97 | 45.41 | 45.65 | 45.07 | 13,800 |
| Aug 14, 2024 | 45.01 | 45.01 | 44.61 | 44.80 | 44.24 | 9,600 |
| Aug 13, 2024 | 44.47 | 44.93 | 44.38 | 44.91 | 44.34 | 12,300 |
| Aug 12, 2024 | 44.84 | 44.84 | 44.12 | 44.18 | 43.62 | 17,800 |
| Aug 9, 2024 | 44.77 | 44.82 | 44.46 | 44.62 | 44.06 | 30,600 |
| Aug 8, 2024 | 44.60 | 44.85 | 44.44 | 44.78 | 44.22 | 17,700 |
| Aug 7, 2024 | 45.16 | 45.20 | 44.02 | 44.18 | 43.62 | 23,300 |
| Aug 6, 2024 | 43.88 | 44.93 | 43.83 | 44.48 | 43.92 | 21,600 |
| Aug 5, 2024 | 43.21 | 44.29 | 43.07 | 43.90 | 43.35 | 36,900 |
| Aug 2, 2024 | 45.60 | 45.83 | 45.12 | 45.45 | 44.88 | 22,200 |
| Aug 1, 2024 | 48.39 | 48.46 | 46.60 | 46.92 | 46.32 | 33,100 |
| Jul 31, 2024 | 48.38 | 48.92 | 48.08 | 48.26 | 47.66 | 29,100 |
| Jul 30, 2024 | 47.75 | 48.12 | 47.71 | 48.07 | 47.47 | 23,200 |
| Jul 29, 2024 | 48.01 | 48.03 | 47.41 | 47.61 | 47.01 | 21,800 |
| Jul 26, 2024 | 47.82 | 47.91 | 47.37 | 47.88 | 47.28 | 50,100 |
| Jul 25, 2024 | 46.74 | 47.71 | 46.74 | 47.21 | 46.62 | 39,800 |
| Jul 24, 2024 | 47.11 | 47.60 | 46.56 | 46.58 | 45.99 | 49,800 |
| Jul 23, 2024 | 46.97 | 47.71 | 46.91 | 47.47 | 46.88 | 51,100 |
| Jul 22, 2024 | 46.69 | 47.11 | 46.15 | 47.11 | 46.52 | 23,600 |
| Jul 19, 2024 | 46.82 | 46.82 | 46.40 | 46.40 | 45.82 | 18,900 |
| Jul 18, 2024 | 47.32 | 47.88 | 46.61 | 46.71 | 46.12 | 28,100 |
| Jul 17, 2024 | 47.16 | 48.10 | 47.16 | 47.41 | 46.82 | 25,400 |
| Jul 16, 2024 | 46.45 | 47.65 | 46.45 | 47.64 | 47.04 | 19,800 |
| Jul 15, 2024 | 45.85 | 46.44 | 45.80 | 46.06 | 45.48 | 64,300 |
| Jul 12, 2024 | 45.41 | 45.85 | 45.41 | 45.52 | 44.95 | 28,100 |
| Jul 11, 2024 | 44.36 | 45.13 | 44.36 | 45.05 | 44.48 | 21,400 |
| Jul 10, 2024 | 43.29 | 43.65 | 43.29 | 43.65 | 43.10 | 21,600 |
| Jul 9, 2024 | 43.35 | 43.36 | 43.01 | 43.03 | 42.49 | 37,600 |
| Jul 8, 2024 | 43.38 | 43.62 | 43.31 | 43.37 | 42.83 | 25,700 |
| Jul 5, 2024 | 43.43 | 43.43 | 43.09 | 43.20 | 42.66 | 10,100 |
| Jul 3, 2024 | 43.56 | 43.76 | 43.52 | 43.52 | 42.97 | 8,400 |
| Jul 2, 2024 | 43.27 | 43.53 | 43.27 | 43.53 | 42.98 | 21,300 |
| Jul 1, 2024 | 43.81 | 43.81 | 43.15 | 43.29 | 42.75 | 24,100 |
| Jun 28, 2024 | 43.62 | 43.83 | 43.37 | 43.60 | 43.05 | 247,800 |
| Jun 27, 2024 | 43.23 | 43.31 | 43.03 | 43.27 | 42.72 | 179,200 |
| Jun 26, 2024 | 42.85 | 43.17 | 42.85 | 43.06 | 42.52 | 83,900 |
| Jun 25, 2024 | 0.195 Dividend | |||||
| Jun 25, 2024 | 43.40 | 43.40 | 42.96 | 43.09 | 42.55 | 33,800 |
| Jun 24, 2024 | 43.35 | 43.88 | 43.35 | 43.67 | 42.92 | 24,600 |
| Jun 21, 2024 | 43.39 | 43.39 | 43.15 | 43.28 | 42.54 | 14,200 |
| Jun 20, 2024 | 43.42 | 43.63 | 43.21 | 43.36 | 42.62 | 26,800 |
| Jun 18, 2024 | 43.44 | 43.61 | 43.39 | 43.44 | 42.70 | 19,600 |
| Jun 17, 2024 | 43.03 | 43.41 | 42.83 | 43.33 | 42.59 | 81,300 |
| Jun 14, 2024 | 43.29 | 43.29 | 42.90 | 43.07 | 42.34 | 61,200 |
| Jun 13, 2024 | 43.89 | 43.89 | 43.38 | 43.57 | 42.83 | 27,500 |
| Jun 12, 2024 | 44.43 | 44.78 | 43.93 | 44.09 | 43.34 | 20,500 |
| Jun 11, 2024 | 43.41 | 43.54 | 43.10 | 43.48 | 42.74 | 23,100 |
| Jun 10, 2024 | 43.49 | 43.69 | 43.41 | 43.60 | 42.86 | 85,100 |
| Jun 7, 2024 | 43.87 | 44.03 | 43.70 | 43.75 | 43.01 | 111,800 |
| Jun 6, 2024 | 44.40 | 44.45 | 44.17 | 44.23 | 43.48 | 19,900 |
| Jun 5, 2024 | 44.37 | 44.54 | 44.11 | 44.48 | 43.72 | 12,500 |
| Jun 4, 2024 | 44.56 | 44.56 | 44.11 | 44.12 | 43.37 | 17,000 |
| Jun 3, 2024 | 45.31 | 45.31 | 44.62 | 44.82 | 44.06 | 14,400 |
| May 31, 2024 | 44.63 | 44.89 | 44.47 | 44.88 | 44.12 | 23,500 |
| May 30, 2024 | 44.14 | 44.52 | 44.14 | 44.47 | 43.71 | 19,000 |
| May 29, 2024 | 43.98 | 44.15 | 43.84 | 43.89 | 43.14 | 209,400 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
64.65
+1.46%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.66
+1.27%
GOEX Global X Gold Explorers ETF
44.55
+1.15%
RING iShares MSCI Global Gold Miners ETF
42.17
+1.01%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.17
+0.59%
HYHG ProShares High Yield—Interest Rate Hedged
64.55
+0.53%
THD iShares MSCI Thailand ETF
54.35
+0.30%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.93
+0.26%
GXG Global X MSCI Colombia ETF
29.37
+0.24%
WLDR Affinity World Leaders Equity ETF
31.61
+0.24%
EZA iShares MSCI South Africa ETF
52.03
+0.23%
PFFR InfraCap REIT Preferred ETF
17.86
+0.22%
HYUP Xtrackers High Beta High Yield Bond ETF
41.74
+0.19%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.82
+0.17%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.98
+0.13%
ITA iShares U.S. Aerospace & Defense ETF
175.50
+0.13%
CMBS iShares CMBS ETF
48.13
+0.12%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.83
+0.10%
FTSD Franklin Short Duration U.S. Government ETF
90.63
+0.09%
FLMI Franklin Dynamic Municipal Bond ETF
24.23
+0.08%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.65
+0.07%
VRP Invesco Variable Rate Preferred ETF
24.14
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.04
+0.04%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.20
+0.04%
FLTR VanEck IG Floating Rate ETF
25.46
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.81
+0.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.28
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.94
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.13
+0.02%
ABFL Abacus FCF Leaders ETF
68.53
+0.02%
HMOP Hartford Municipal Opportunities ETF
38.16
+0.01%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.07
0.00%
FALN iShares Fallen Angels USD Bond ETF
26.51
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.16
0.00%
FRI First Trust S&P REIT Index Fund
27.09
0.00%
GSY Invesco Ultra Short Duration ETF
50.06
0.00%
JMUB JPMorgan Municipal ETF
49.48
0.00%
MMIT NYLI MacKay Muni Intermediate ETF
23.80
0.00%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.03
0.00%
SPTS SPDR Portfolio Short Term Treasury ETF
29.16
0.00%
XCEM Columbia EM Core ex-China ETF
32.06
0.00%
YLD Principal Active High Yield ETF
19.01
0.00%
HTUS Hull Tactical US ETF
37.95
-0.00%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.40
-0.01%
PHYL PGIM Active High Yield Bond ETF
34.90
-0.01%
FLOT iShares Floating Rate Bond ETF
50.96
-0.02%
XLC The Communication Services Select Sector SPDR ETF Fund
101.80
-0.02%
PULS PGIM Ultra Short Bond ETF
49.69
-0.02%
XAR SPDR S&P Aerospace & Defense ETF
192.53
-0.03%
NEAR iShares Short Duration Bond Active ETF
50.81
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.77
-0.03%
USTB VictoryShares Short-Term Bond ETF
50.52
-0.04%
FCAL First Trust California Municipal High Income ETF
47.94
-0.04%
SPHY SPDR Portfolio High Yield Bond ETF
23.45
-0.04%
HYDB iShares High Yield Systematic Bond ETF
46.82
-0.04%
DEM WisdomTree Emerging Markets High Dividend Fund
44.13
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.51
-0.05%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.74
-0.05%
PWB Invesco Dynamic Large Cap Growth ETF
109.93
-0.05%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.06%
FMHI First Trust Municipal High Income ETF
46.66
-0.06%
SMIN iShares MSCI India Small-Cap ETF
74.20
-0.07%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
93.83
-0.07%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.29
-0.08%
CWS AdvisorShares Focused Equity ETF
67.83
-0.08%
STIP iShares 0-5 Year TIPS Bond ETF
102.48
-0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.93
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.27
-0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.15
-0.08%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.09%
CEFS Saba Closed-End Funds ETF
21.88
-0.09%
IETC iShares U.S. Tech Independence Focused ETF
86.83
-0.09%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.47
-0.09%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.29
-0.10%
LMBS First Trust Low Duration Opportunities ETF
48.77
-0.10%
USRT iShares Core U.S. REIT ETF
56.59
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.63
-0.11%
FPE First Trust Preferred Securities and Income ETF
17.48
-0.11%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.12
-0.12%
VPC Virtus Private Credit ETF
20.56
-0.13%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.18
-0.13%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.05
-0.13%
PCEF Invesco CEF Income Composite ETF
18.90
-0.13%
EWC iShares MSCI Canada ETF
44.76
-0.13%
FMB First Trust Managed Municipal ETF
49.64
-0.14%
LGOV First Trust Long Duration Opportunities ETF
21.00
-0.14%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.64
-0.15%
EMXC iShares MSCI Emerging Markets ex China ETF
59.79
-0.15%
ROAM Hartford Multifactor Emerging Markets ETF
25.10
-0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.27
-0.15%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.60
-0.15%
IEI iShares 3-7 Year Treasury Bond ETF
117.59
-0.15%
UITB VictoryShares Core Intermediate Bond ETF
46.26
-0.17%
FBND Fidelity Total Bond ETF
45.13
-0.18%
AGZ iShares Agency Bond ETF
108.79
-0.18%
WINC Western Asset Short Duration Income ETF
24.13
-0.19%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.96
-0.19%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.03
-0.19%