NYSEArca - Delayed Quote • USD
JPMorgan Ultra-Short Income ETF (JPST)
At close: September 5 at 4:00 PM EDT
Pre-Market: 6:26 AM 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 | 50.50 | 50.51 | 50.49 | 50.49 | 50.49 | 4,081,100 |
Sep 4, 2024 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | 4,376,300 |
Sep 3, 2024 | 0.22 Dividend | |||||
Sep 3, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 50.45 | 6,238,300 |
Aug 30, 2024 | 50.67 | 50.68 | 50.66 | 50.67 | 50.45 | 3,601,400 |
Aug 29, 2024 | 50.65 | 50.66 | 50.65 | 50.66 | 50.44 | 3,244,100 |
Aug 28, 2024 | 50.67 | 50.67 | 50.65 | 50.65 | 50.43 | 4,708,800 |
Aug 27, 2024 | 50.64 | 50.67 | 50.63 | 50.65 | 50.43 | 3,062,800 |
Aug 26, 2024 | 50.62 | 50.64 | 50.62 | 50.63 | 50.41 | 4,846,600 |
Aug 23, 2024 | 50.60 | 50.62 | 50.60 | 50.61 | 50.39 | 3,413,900 |
Aug 22, 2024 | 50.60 | 50.60 | 50.58 | 50.58 | 50.36 | 3,543,400 |
Aug 21, 2024 | 50.58 | 50.60 | 50.57 | 50.60 | 50.38 | 3,838,200 |
Aug 20, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 50.35 | 3,198,600 |
Aug 19, 2024 | 50.55 | 50.57 | 50.54 | 50.57 | 50.35 | 4,782,300 |
Aug 16, 2024 | 50.53 | 50.55 | 50.53 | 50.54 | 50.32 | 3,229,400 |
Aug 15, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 50.29 | 5,202,700 |
Aug 14, 2024 | 50.53 | 50.54 | 50.52 | 50.53 | 50.31 | 4,223,800 |
Aug 13, 2024 | 50.52 | 50.53 | 50.51 | 50.53 | 50.31 | 3,656,500 |
Aug 12, 2024 | 50.47 | 50.55 | 50.47 | 50.50 | 50.28 | 5,344,900 |
Aug 9, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 50.25 | 3,025,400 |
Aug 8, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 50.23 | 3,916,200 |
Aug 7, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 50.24 | 5,678,600 |
Aug 6, 2024 | 50.45 | 50.47 | 50.45 | 50.46 | 50.24 | 7,323,800 |
Aug 5, 2024 | 50.45 | 50.47 | 50.43 | 50.45 | 50.23 | 7,637,900 |
Aug 2, 2024 | 50.44 | 50.46 | 50.43 | 50.46 | 50.24 | 6,938,700 |
Aug 1, 2024 | 0.23 Dividend | |||||
Aug 1, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 50.17 | 5,522,000 |
Jul 31, 2024 | 50.60 | 50.61 | 50.58 | 50.60 | 50.15 | 3,966,500 |
Jul 30, 2024 | 50.58 | 50.59 | 50.57 | 50.59 | 50.14 | 3,382,900 |
Jul 29, 2024 | 50.58 | 50.64 | 50.56 | 50.57 | 50.12 | 3,496,000 |
Jul 26, 2024 | 50.54 | 50.56 | 50.54 | 50.56 | 50.11 | 2,660,400 |
Jul 25, 2024 | 50.51 | 50.60 | 50.51 | 50.51 | 50.06 | 4,253,600 |
Jul 24, 2024 | 50.50 | 50.52 | 50.50 | 50.51 | 50.06 | 3,204,800 |
Jul 23, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 50.04 | 5,524,000 |
Jul 22, 2024 | 50.48 | 50.48 | 50.47 | 50.48 | 50.03 | 3,499,000 |
Jul 19, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 50.02 | 1,903,400 |
Jul 18, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 50.01 | 2,853,900 |
Jul 17, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 50.00 | 3,269,700 |
Jul 16, 2024 | 50.44 | 50.45 | 50.44 | 50.45 | 50.00 | 3,356,000 |
Jul 15, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 49.99 | 4,819,400 |
Jul 12, 2024 | 50.42 | 50.45 | 50.40 | 50.44 | 49.99 | 3,952,700 |
Jul 11, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 49.95 | 2,960,800 |
Jul 10, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.92 | 2,301,700 |
Jul 9, 2024 | 50.36 | 50.36 | 50.35 | 50.35 | 49.90 | 2,590,100 |
Jul 8, 2024 | 50.34 | 50.35 | 50.33 | 50.35 | 49.90 | 3,869,100 |
Jul 5, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.88 | 2,795,500 |
Jul 3, 2024 | 50.31 | 50.31 | 50.29 | 50.30 | 49.85 | 2,978,200 |
Jul 2, 2024 | 50.27 | 50.30 | 50.27 | 50.28 | 49.83 | 5,486,100 |
Jul 1, 2024 | 0.22 Dividend | |||||
Jul 1, 2024 | 50.27 | 50.27 | 50.25 | 50.25 | 49.80 | 4,570,300 |
Jun 28, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 49.80 | 3,496,200 |
Jun 27, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.79 | 3,346,100 |
Jun 26, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 49.78 | 3,161,200 |
Jun 25, 2024 | 50.46 | 50.46 | 50.44 | 50.45 | 49.78 | 2,595,700 |
Jun 24, 2024 | 50.45 | 50.45 | 50.43 | 50.45 | 49.78 | 2,860,500 |
Jun 21, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 49.75 | 2,811,000 |
Jun 20, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 49.74 | 12,784,600 |
Jun 18, 2024 | 50.42 | 50.43 | 50.41 | 50.42 | 49.75 | 3,638,700 |
Jun 17, 2024 | 50.40 | 50.41 | 50.39 | 50.39 | 49.72 | 2,534,900 |
Jun 14, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.73 | 2,971,400 |
Jun 13, 2024 | 50.38 | 50.40 | 50.38 | 50.39 | 49.72 | 3,766,200 |
Jun 12, 2024 | 50.37 | 50.39 | 50.36 | 50.37 | 49.70 | 2,599,100 |
Jun 11, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 49.68 | 2,334,700 |
Jun 10, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 49.66 | 2,461,100 |
Jun 7, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 49.65 | 3,947,800 |
Jun 6, 2024 | 50.32 | 50.33 | 50.32 | 50.32 | 49.66 | 2,899,700 |
Jun 5, 2024 | 50.31 | 50.32 | 50.29 | 50.31 | 49.65 | 4,691,000 |
Jun 4, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.63 | 3,968,000 |
Jun 3, 2024 | 0.22 Dividend | |||||
Jun 3, 2024 | 50.28 | 50.28 | 50.27 | 50.27 | 49.61 | 3,433,800 |
May 31, 2024 | 50.46 | 50.49 | 50.46 | 50.48 | 49.59 | 2,920,700 |
May 30, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 49.57 | 3,627,900 |
May 29, 2024 | 50.45 | 50.46 | 50.44 | 50.44 | 49.55 | 2,852,300 |
May 28, 2024 | 50.45 | 50.45 | 50.43 | 50.45 | 49.56 | 3,278,700 |
May 24, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.55 | 4,047,800 |
May 23, 2024 | 50.43 | 50.43 | 50.41 | 50.42 | 49.53 | 2,965,800 |
May 22, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 49.51 | 3,407,600 |
May 21, 2024 | 50.41 | 50.42 | 50.40 | 50.41 | 49.52 | 2,565,300 |
May 20, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 49.50 | 3,586,100 |
May 17, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.50 | 3,485,100 |
May 16, 2024 | 50.37 | 50.39 | 50.37 | 50.38 | 49.50 | 4,035,600 |
May 15, 2024 | 50.37 | 50.38 | 50.37 | 50.37 | 49.49 | 3,238,900 |
May 14, 2024 | 50.35 | 50.36 | 50.34 | 50.34 | 49.46 | 2,767,700 |
May 13, 2024 | 50.33 | 50.34 | 50.32 | 50.33 | 49.45 | 3,041,400 |
May 10, 2024 | 50.32 | 50.33 | 50.31 | 50.31 | 49.43 | 3,112,400 |
May 9, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.44 | 3,018,900 |
May 8, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 49.41 | 4,679,800 |
May 7, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 49.41 | 3,635,000 |
May 6, 2024 | 50.29 | 50.29 | 50.28 | 50.28 | 49.40 | 4,080,300 |
May 3, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 49.40 | 3,578,700 |
May 2, 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 49.37 | 5,131,800 |
May 1, 2024 | 0.23 Dividend | |||||
May 1, 2024 | 50.21 | 50.23 | 50.20 | 50.22 | 49.34 | 6,408,500 |
Apr 30, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 49.32 | 4,430,900 |
Apr 29, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 49.32 | 6,209,100 |
Apr 26, 2024 | 50.41 | 50.41 | 50.40 | 50.41 | 49.30 | 3,330,300 |
Apr 25, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 49.29 | 4,016,000 |
Apr 24, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 49.27 | 4,234,900 |
Apr 23, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.27 | 3,191,000 |
Apr 22, 2024 | 50.35 | 50.37 | 50.35 | 50.36 | 49.25 | 5,540,300 |
Apr 19, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.23 | 2,936,300 |
Apr 18, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 49.23 | 3,884,200 |
Apr 17, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 49.23 | 5,013,100 |
Apr 16, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.21 | 5,928,800 |
Apr 15, 2024 | 50.30 | 50.32 | 50.30 | 50.31 | 49.20 | 5,386,800 |
Apr 12, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 49.19 | 3,637,100 |
Apr 11, 2024 | 50.27 | 50.30 | 50.27 | 50.29 | 49.18 | 7,127,400 |
Apr 10, 2024 | 50.29 | 50.30 | 50.27 | 50.27 | 49.16 | 4,526,900 |
Apr 9, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 49.20 | 2,358,000 |
Apr 8, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 49.18 | 3,247,500 |
Apr 5, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 49.18 | 5,838,600 |
Apr 4, 2024 | 50.30 | 50.30 | 50.28 | 50.30 | 49.19 | 2,957,300 |
Apr 3, 2024 | 50.26 | 50.28 | 50.25 | 50.27 | 49.16 | 4,238,600 |
Apr 2, 2024 | 50.24 | 50.26 | 50.24 | 50.25 | 49.15 | 5,232,100 |
Apr 1, 2024 | 0.22 Dividend | |||||
Apr 1, 2024 | 50.25 | 50.26 | 50.23 | 50.23 | 49.13 | 3,172,600 |
Mar 28, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 49.12 | 4,009,900 |
Mar 27, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 49.13 | 3,550,600 |
Mar 26, 2024 | 50.43 | 50.44 | 50.42 | 50.44 | 49.11 | 3,271,700 |
Mar 25, 2024 | 50.42 | 50.44 | 50.42 | 50.42 | 49.10 | 3,675,200 |
Mar 22, 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 49.09 | 2,417,800 |
Mar 21, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.09 | 2,998,300 |
Mar 20, 2024 | 50.37 | 50.39 | 50.36 | 50.38 | 49.06 | 2,757,700 |
Mar 19, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 49.05 | 2,936,000 |
Mar 18, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.02 | 2,438,600 |
Mar 15, 2024 | 50.33 | 50.34 | 50.33 | 50.33 | 49.01 | 2,078,400 |
Mar 14, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.01 | 2,933,300 |
Mar 13, 2024 | 50.33 | 50.33 | 50.30 | 50.30 | 48.98 | 3,239,100 |
Mar 12, 2024 | 50.32 | 50.33 | 50.30 | 50.31 | 48.99 | 3,482,500 |
Mar 11, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 48.99 | 3,488,500 |
Mar 8, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 49.00 | 3,645,500 |
Mar 7, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 48.98 | 3,493,100 |
Mar 6, 2024 | 50.27 | 50.28 | 50.26 | 50.27 | 48.95 | 3,116,800 |
Mar 5, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 48.94 | 3,328,200 |
Mar 4, 2024 | 50.25 | 50.26 | 50.24 | 50.24 | 48.92 | 4,928,000 |
Mar 1, 2024 | 0.21 Dividend | |||||
Mar 1, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 48.92 | 5,774,200 |
Feb 29, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 48.91 | 5,636,200 |
Feb 28, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 48.90 | 2,691,200 |
Feb 27, 2024 | 50.41 | 50.43 | 50.41 | 50.41 | 48.88 | 4,083,500 |
Feb 26, 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 48.87 | 2,861,100 |
Feb 23, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 48.86 | 3,236,700 |
Feb 22, 2024 | 50.38 | 50.39 | 50.38 | 50.38 | 48.85 | 3,184,600 |
Feb 21, 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 48.85 | 2,798,000 |
Feb 20, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 48.84 | 3,169,100 |
Feb 16, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 48.81 | 3,519,600 |
Feb 15, 2024 | 50.35 | 50.36 | 50.34 | 50.35 | 48.82 | 4,790,200 |
Feb 14, 2024 | 50.32 | 50.33 | 50.31 | 50.32 | 48.79 | 3,213,300 |
Feb 13, 2024 | 50.31 | 50.33 | 50.30 | 50.31 | 48.78 | 5,528,800 |
Feb 12, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 48.80 | 2,765,200 |
Feb 9, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 48.79 | 3,064,400 |
Feb 8, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 48.78 | 3,234,600 |
Feb 7, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 48.77 | 4,079,500 |
Feb 6, 2024 | 50.30 | 50.30 | 50.29 | 50.30 | 48.77 | 5,167,600 |
Feb 5, 2024 | 50.30 | 50.30 | 50.27 | 50.28 | 48.75 | 4,052,100 |
Feb 2, 2024 | 50.29 | 50.30 | 50.28 | 50.30 | 48.77 | 6,185,500 |
Feb 1, 2024 | 0.22 Dividend | |||||
Feb 1, 2024 | 50.30 | 50.32 | 50.30 | 50.30 | 48.77 | 5,373,300 |
Jan 31, 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 48.74 | 6,306,500 |
Jan 30, 2024 | 50.48 | 50.49 | 50.47 | 50.47 | 48.72 | 3,914,600 |
Jan 29, 2024 | 50.47 | 50.48 | 50.46 | 50.46 | 48.71 | 3,401,200 |
Jan 26, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 48.70 | 3,032,800 |
Jan 25, 2024 | 50.42 | 50.45 | 50.42 | 50.44 | 48.69 | 2,942,700 |
Jan 24, 2024 | 50.41 | 50.42 | 50.40 | 50.40 | 48.66 | 3,940,000 |
Jan 23, 2024 | 50.41 | 50.41 | 50.39 | 50.40 | 48.66 | 3,579,300 |
Jan 22, 2024 | 50.39 | 50.40 | 50.38 | 50.39 | 48.65 | 4,312,000 |
Jan 19, 2024 | 50.38 | 50.39 | 50.37 | 50.38 | 48.64 | 3,686,600 |
Jan 18, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 48.64 | 3,344,400 |
Jan 17, 2024 | 50.36 | 50.37 | 50.35 | 50.35 | 48.61 | 3,162,800 |
Jan 16, 2024 | 50.37 | 50.39 | 50.37 | 50.37 | 48.63 | 3,401,900 |
Jan 12, 2024 | 50.36 | 50.38 | 50.36 | 50.37 | 48.63 | 4,344,000 |
Jan 11, 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 48.59 | 4,436,400 |
Jan 10, 2024 | 50.29 | 50.31 | 50.28 | 50.28 | 48.54 | 2,564,900 |
Jan 9, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 48.54 | 4,060,800 |
Jan 8, 2024 | 50.26 | 50.28 | 50.26 | 50.26 | 48.52 | 3,169,400 |
Jan 5, 2024 | 50.25 | 50.27 | 50.24 | 50.25 | 48.51 | 3,090,700 |
Jan 4, 2024 | 50.25 | 50.26 | 50.24 | 50.25 | 48.51 | 3,181,600 |
Jan 3, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 48.50 | 4,199,600 |
Jan 2, 2024 | 50.24 | 50.25 | 50.23 | 50.23 | 48.49 | 3,802,800 |
Dec 29, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 48.49 | 4,946,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 48.48 | 5,088,200 |
Dec 27, 2023 | 50.43 | 50.45 | 50.42 | 50.44 | 48.47 | 3,675,000 |
Dec 26, 2023 | 50.41 | 50.42 | 50.40 | 50.42 | 48.45 | 4,186,600 |
Dec 22, 2023 | 50.41 | 50.42 | 50.39 | 50.41 | 48.44 | 5,392,300 |
Dec 21, 2023 | 50.40 | 50.41 | 50.38 | 50.40 | 48.43 | 4,420,800 |
Dec 20, 2023 | 50.35 | 50.37 | 50.34 | 50.37 | 48.40 | 13,673,400 |
Dec 19, 2023 | 50.33 | 50.35 | 50.33 | 50.34 | 48.37 | 4,754,700 |
Dec 18, 2023 | 50.36 | 50.36 | 50.31 | 50.32 | 48.35 | 5,036,100 |
Dec 15, 2023 | 50.32 | 50.34 | 50.31 | 50.32 | 48.35 | 4,305,300 |
Dec 14, 2023 | 50.30 | 50.33 | 50.30 | 50.32 | 48.35 | 11,366,600 |
Dec 13, 2023 | 50.24 | 50.29 | 50.23 | 50.29 | 48.32 | 4,413,200 |
Dec 12, 2023 | 50.22 | 50.23 | 50.20 | 50.22 | 48.25 | 3,776,700 |
Dec 11, 2023 | 50.21 | 50.22 | 50.20 | 50.20 | 48.23 | 2,804,300 |
Dec 8, 2023 | 50.20 | 50.21 | 50.19 | 50.20 | 48.23 | 3,538,400 |
Dec 7, 2023 | 50.21 | 50.22 | 50.20 | 50.21 | 48.24 | 2,698,500 |
Dec 6, 2023 | 50.21 | 50.21 | 50.19 | 50.19 | 48.23 | 3,055,700 |
Dec 5, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 48.23 | 3,224,900 |
Dec 4, 2023 | 50.16 | 50.17 | 50.16 | 50.16 | 48.20 | 6,453,200 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 50.16 | 50.16 | 50.13 | 50.16 | 48.20 | 4,444,900 |
Nov 30, 2023 | 50.34 | 50.36 | 50.33 | 50.34 | 48.16 | 7,431,600 |
Nov 29, 2023 | 50.33 | 50.34 | 50.32 | 50.33 | 48.15 | 7,441,700 |
Nov 28, 2023 | 50.28 | 50.31 | 50.28 | 50.31 | 48.13 | 2,730,100 |
Nov 27, 2023 | 50.26 | 50.28 | 50.26 | 50.28 | 48.10 | 2,397,300 |
Nov 24, 2023 | 50.26 | 50.27 | 50.24 | 50.24 | 48.06 | 1,018,800 |
Nov 22, 2023 | 50.24 | 50.25 | 50.23 | 50.25 | 48.07 | 3,028,100 |
Nov 21, 2023 | 50.22 | 50.25 | 50.22 | 50.22 | 48.04 | 2,920,800 |
Nov 20, 2023 | 50.21 | 50.22 | 50.20 | 50.21 | 48.03 | 2,901,300 |
Nov 17, 2023 | 50.19 | 50.20 | 50.18 | 50.19 | 48.01 | 4,139,000 |
Nov 16, 2023 | 50.19 | 50.21 | 50.19 | 50.20 | 48.02 | 3,827,800 |
Nov 15, 2023 | 50.17 | 50.18 | 50.16 | 50.18 | 48.00 | 4,741,000 |
Nov 14, 2023 | 50.15 | 50.17 | 50.15 | 50.17 | 47.99 | 3,144,700 |
Nov 13, 2023 | 50.10 | 50.12 | 50.09 | 50.12 | 47.95 | 2,809,400 |
Nov 10, 2023 | 50.10 | 50.11 | 50.09 | 50.09 | 47.92 | 2,234,800 |
Nov 9, 2023 | 50.09 | 50.10 | 50.08 | 50.08 | 47.91 | 2,629,900 |
Nov 8, 2023 | 50.08 | 50.09 | 50.08 | 50.08 | 47.91 | 3,389,300 |
Nov 7, 2023 | 50.07 | 50.08 | 50.06 | 50.07 | 47.90 | 3,746,500 |
Nov 6, 2023 | 50.06 | 50.08 | 50.05 | 50.05 | 47.88 | 16,242,100 |
Nov 3, 2023 | 50.05 | 50.07 | 50.04 | 50.06 | 47.89 | 5,226,500 |
Nov 2, 2023 | 50.02 | 50.04 | 50.02 | 50.02 | 47.85 | 4,789,200 |
Nov 1, 2023 | 0.22 Dividend | |||||
Nov 1, 2023 | 49.97 | 50.00 | 49.97 | 50.00 | 47.83 | 5,723,900 |
Oct 31, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 47.81 | 3,246,500 |
Oct 30, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 47.81 | 2,582,300 |
Oct 27, 2023 | 50.19 | 50.21 | 50.18 | 50.21 | 47.82 | 3,018,500 |
Oct 26, 2023 | 50.18 | 50.19 | 50.17 | 50.18 | 47.79 | 3,033,600 |
Oct 25, 2023 | 50.17 | 50.18 | 50.16 | 50.16 | 47.77 | 3,068,200 |
Oct 24, 2023 | 50.16 | 50.18 | 50.15 | 50.18 | 47.79 | 3,212,900 |
Oct 23, 2023 | 50.14 | 50.16 | 50.14 | 50.16 | 47.77 | 4,198,400 |
Oct 20, 2023 | 50.12 | 50.14 | 50.10 | 50.14 | 47.75 | 6,159,500 |
Oct 19, 2023 | 50.09 | 50.10 | 50.08 | 50.10 | 47.71 | 3,098,200 |
Oct 18, 2023 | 50.10 | 50.10 | 50.08 | 50.08 | 47.70 | 2,811,500 |
Oct 17, 2023 | 50.09 | 50.10 | 50.08 | 50.08 | 47.70 | 2,381,500 |
Oct 16, 2023 | 50.10 | 50.10 | 50.09 | 50.09 | 47.71 | 2,585,300 |
Oct 13, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 47.70 | 3,145,900 |
Oct 12, 2023 | 50.07 | 50.09 | 50.07 | 50.07 | 47.69 | 2,488,600 |
Oct 11, 2023 | 50.07 | 50.08 | 50.07 | 50.07 | 47.69 | 2,476,100 |
Oct 10, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 47.69 | 2,761,000 |
Oct 9, 2023 | 50.05 | 50.06 | 50.03 | 50.06 | 47.68 | 2,305,300 |
Oct 6, 2023 | 50.04 | 50.04 | 50.02 | 50.02 | 47.64 | 2,968,600 |
Oct 5, 2023 | 50.05 | 50.05 | 50.03 | 50.04 | 47.66 | 3,179,600 |
Oct 4, 2023 | 49.96 | 50.02 | 49.96 | 50.02 | 47.64 | 16,526,000 |
Oct 3, 2023 | 49.98 | 49.99 | 49.96 | 49.96 | 47.58 | 5,968,300 |
Oct 2, 2023 | 0.21 Dividend | |||||
Oct 2, 2023 | 49.99 | 50.00 | 49.97 | 49.97 | 47.59 | 5,598,100 |
Sep 29, 2023 | 50.20 | 50.22 | 50.18 | 50.18 | 47.59 | 5,169,400 |
Sep 28, 2023 | 50.18 | 50.20 | 50.18 | 50.20 | 47.61 | 3,485,000 |
Sep 27, 2023 | 50.18 | 50.20 | 50.17 | 50.17 | 47.58 | 2,852,500 |
Sep 26, 2023 | 50.17 | 50.19 | 50.17 | 50.17 | 47.58 | 3,659,800 |
Sep 25, 2023 | 50.17 | 50.18 | 50.16 | 50.17 | 47.58 | 3,323,800 |
Sep 22, 2023 | 50.16 | 50.18 | 50.15 | 50.17 | 47.58 | 5,949,000 |
Sep 21, 2023 | 50.13 | 50.17 | 50.12 | 50.15 | 47.56 | 8,697,500 |
Sep 20, 2023 | 50.13 | 50.14 | 50.12 | 50.12 | 47.53 | 3,194,400 |
Sep 19, 2023 | 50.13 | 50.14 | 50.12 | 50.13 | 47.54 | 2,096,200 |
Sep 18, 2023 | 50.11 | 50.13 | 50.10 | 50.11 | 47.52 | 2,944,800 |
Sep 15, 2023 | 50.11 | 50.12 | 50.10 | 50.11 | 47.52 | 1,957,700 |
Sep 14, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 47.52 | 2,765,500 |
Sep 13, 2023 | 50.08 | 50.10 | 50.08 | 50.10 | 47.51 | 2,594,500 |
Sep 12, 2023 | 50.08 | 50.09 | 50.07 | 50.08 | 47.49 | 3,637,900 |
Sep 11, 2023 | 50.08 | 50.09 | 50.06 | 50.06 | 47.48 | 4,558,200 |
Sep 8, 2023 | 50.06 | 50.08 | 50.06 | 50.07 | 47.48 | 3,252,500 |
Sep 7, 2023 | 50.05 | 50.07 | 50.04 | 50.07 | 47.48 | 3,738,700 |
Sep 6, 2023 | 50.05 | 50.05 | 50.03 | 50.04 | 47.46 | 3,786,800 |
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%