Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
69.93
-0.06
(-0.09%)
At close: April 1 at 4:00:00 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 1, 2025 | 69.57 | 70.42 | 69.07 | 69.93 | 69.93 | 25,800 |
Mar 31, 2025 | 0.07 Dividend | |||||
Mar 31, 2025 | 68.71 | 70.32 | 68.12 | 69.99 | 69.99 | 16,500 |
Mar 28, 2025 | 70.51 | 70.51 | 68.84 | 69.07 | 69.00 | 24,600 |
Mar 27, 2025 | 70.94 | 70.94 | 70.43 | 70.62 | 70.55 | 18,100 |
Mar 26, 2025 | 72.36 | 72.36 | 70.80 | 71.10 | 71.03 | 13,400 |
Mar 25, 2025 | 72.04 | 72.36 | 71.98 | 72.18 | 72.11 | 24,600 |
Mar 24, 2025 | 71.28 | 72.26 | 71.28 | 72.13 | 72.06 | 16,000 |
Mar 21, 2025 | 69.23 | 70.26 | 69.02 | 70.21 | 70.14 | 66,200 |
Mar 20, 2025 | 70.67 | 71.30 | 70.39 | 70.45 | 70.38 | 15,300 |
Mar 19, 2025 | 70.06 | 71.56 | 70.06 | 71.18 | 71.11 | 10,600 |
Mar 18, 2025 | 70.16 | 70.40 | 69.76 | 69.93 | 69.86 | 30,000 |
Mar 17, 2025 | 70.13 | 71.00 | 70.11 | 70.77 | 70.70 | 18,200 |
Mar 14, 2025 | 68.98 | 70.19 | 68.75 | 69.69 | 69.62 | 79,900 |
Mar 13, 2025 | 69.17 | 69.37 | 67.96 | 68.32 | 68.25 | 46,100 |
Mar 12, 2025 | 70.33 | 70.44 | 69.10 | 69.31 | 69.24 | 47,000 |
Mar 11, 2025 | 69.85 | 70.56 | 69.08 | 69.63 | 69.56 | 37,800 |
Mar 10, 2025 | 70.22 | 71.14 | 69.81 | 70.02 | 69.95 | 21,500 |
Mar 7, 2025 | 70.57 | 71.64 | 69.84 | 71.39 | 71.32 | 21,600 |
Mar 6, 2025 | 70.49 | 71.55 | 70.44 | 70.53 | 70.46 | 18,400 |
Mar 5, 2025 | 70.47 | 71.61 | 70.26 | 71.61 | 71.54 | 21,900 |
Mar 4, 2025 | 70.65 | 72.06 | 69.43 | 70.64 | 70.57 | 25,200 |
Mar 3, 2025 | 72.58 | 72.77 | 70.86 | 70.99 | 70.92 | 34,200 |
Feb 28, 2025 | 72.25 | 73.15 | 71.70 | 73.15 | 73.08 | 19,600 |
Feb 27, 2025 | 73.69 | 73.69 | 72.30 | 72.30 | 72.23 | 12,000 |
Feb 26, 2025 | 74.06 | 74.73 | 73.51 | 73.72 | 73.65 | 13,700 |
Feb 25, 2025 | 73.39 | 73.70 | 73.02 | 73.48 | 73.41 | 24,600 |
Feb 24, 2025 | 73.58 | 73.87 | 72.91 | 73.39 | 73.32 | 18,200 |
Feb 21, 2025 | 75.74 | 75.74 | 73.21 | 73.21 | 73.14 | 27,800 |
Feb 20, 2025 | 76.24 | 76.24 | 75.37 | 75.72 | 75.65 | 12,000 |
Feb 19, 2025 | 77.12 | 77.12 | 76.64 | 76.88 | 76.81 | 12,500 |
Feb 18, 2025 | 76.60 | 77.17 | 76.56 | 76.98 | 76.91 | 17,100 |
Feb 14, 2025 | 76.86 | 76.86 | 76.31 | 76.46 | 76.39 | 41,200 |
Feb 13, 2025 | 76.52 | 76.78 | 75.83 | 76.78 | 76.71 | 64,000 |
Feb 12, 2025 | 75.19 | 75.98 | 75.19 | 75.97 | 75.90 | 16,300 |
Feb 11, 2025 | 76.61 | 76.62 | 76.00 | 76.29 | 76.22 | 60,100 |
Feb 10, 2025 | 77.61 | 77.61 | 76.62 | 77.12 | 77.05 | 29,800 |
Feb 7, 2025 | 78.10 | 78.17 | 76.88 | 77.12 | 77.05 | 52,500 |
Feb 6, 2025 | 78.25 | 78.47 | 77.69 | 78.32 | 78.25 | 18,000 |
Feb 5, 2025 | 77.79 | 78.29 | 77.55 | 78.29 | 78.22 | 100,700 |
Feb 4, 2025 | 77.07 | 77.57 | 77.03 | 77.47 | 77.40 | 46,100 |
Feb 3, 2025 | 76.53 | 77.53 | 76.25 | 77.18 | 77.11 | 22,200 |
Jan 31, 2025 | 78.32 | 78.75 | 77.62 | 77.87 | 77.80 | 12,400 |
Jan 30, 2025 | 77.70 | 78.57 | 77.70 | 78.03 | 77.96 | 26,000 |
Jan 29, 2025 | 77.45 | 77.77 | 77.03 | 77.37 | 77.30 | 19,600 |
Jan 28, 2025 | 77.95 | 77.95 | 77.03 | 77.67 | 77.60 | 15,100 |
Jan 27, 2025 | 77.90 | 77.90 | 77.21 | 77.60 | 77.53 | 13,900 |
Jan 24, 2025 | 78.33 | 78.50 | 77.34 | 77.90 | 77.83 | 31,200 |
Jan 23, 2025 | 77.83 | 78.59 | 77.68 | 78.37 | 78.30 | 42,900 |
Jan 22, 2025 | 78.62 | 78.62 | 78.14 | 78.35 | 78.28 | 20,100 |
Jan 21, 2025 | 77.84 | 78.57 | 77.28 | 78.49 | 78.41 | 41,900 |
Jan 17, 2025 | 78.08 | 78.08 | 76.97 | 77.17 | 77.10 | 25,400 |
Jan 16, 2025 | 76.46 | 77.18 | 76.37 | 76.97 | 76.90 | 44,700 |
Jan 15, 2025 | 77.52 | 77.52 | 76.47 | 76.67 | 76.60 | 70,800 |
Jan 14, 2025 | 76.13 | 76.20 | 75.29 | 75.97 | 75.90 | 32,300 |
Jan 13, 2025 | 75.60 | 75.85 | 74.36 | 75.70 | 75.63 | 25,200 |
Jan 10, 2025 | 75.24 | 75.60 | 74.39 | 75.60 | 75.53 | 65,900 |
Jan 8, 2025 | 75.30 | 76.50 | 74.86 | 75.88 | 75.81 | 51,100 |
Jan 7, 2025 | 76.21 | 76.67 | 75.15 | 75.48 | 75.41 | 36,800 |
Jan 6, 2025 | 76.39 | 76.82 | 75.75 | 75.94 | 75.87 | 197,500 |
Jan 3, 2025 | 74.91 | 76.07 | 74.91 | 75.83 | 75.76 | 35,100 |
Jan 2, 2025 | 75.85 | 76.09 | 74.67 | 74.97 | 74.90 | 82,000 |
Dec 31, 2024 | 75.36 | 75.56 | 74.89 | 75.07 | 75.00 | 33,200 |
Dec 30, 2024 | 75.20 | 75.34 | 74.51 | 75.08 | 75.01 | 27,400 |
Dec 27, 2024 | 76.53 | 76.70 | 75.40 | 75.97 | 75.90 | 19,400 |
Dec 26, 2024 | 76.39 | 76.73 | 76.35 | 76.71 | 76.64 | 19,800 |
Dec 24, 2024 | 76.56 | 76.56 | 75.86 | 76.39 | 76.32 | 46,600 |
Dec 23, 2024 | 76.30 | 76.30 | 75.23 | 75.82 | 75.75 | 45,000 |
Dec 20, 2024 | 0.40 Dividend | |||||
Dec 20, 2024 | 75.28 | 76.52 | 75.26 | 75.83 | 75.76 | 60,500 |
Dec 19, 2024 | 76.34 | 76.66 | 75.52 | 75.70 | 75.22 | 11,900 |
Dec 18, 2024 | 78.96 | 79.14 | 75.53 | 75.53 | 75.06 | 17,300 |
Dec 17, 2024 | 79.20 | 79.64 | 78.75 | 78.92 | 78.43 | 9,700 |
Dec 16, 2024 | 79.39 | 79.93 | 79.16 | 79.57 | 79.07 | 15,400 |
Dec 13, 2024 | 80.29 | 80.29 | 78.95 | 79.35 | 78.85 | 14,000 |
Dec 12, 2024 | 80.69 | 80.69 | 79.93 | 80.01 | 79.51 | 12,100 |
Dec 11, 2024 | 80.91 | 81.41 | 80.36 | 80.87 | 80.36 | 25,300 |
Dec 10, 2024 | 80.11 | 83.23 | 79.71 | 79.71 | 79.21 | 18,000 |
Dec 9, 2024 | 82.18 | 82.18 | 80.49 | 80.81 | 80.30 | 26,500 |
Dec 6, 2024 | 82.53 | 82.92 | 82.22 | 82.55 | 82.03 | 52,500 |
Dec 5, 2024 | 82.64 | 82.89 | 81.96 | 81.96 | 81.44 | 7,600 |
Dec 4, 2024 | 82.99 | 82.99 | 82.43 | 82.80 | 82.28 | 8,600 |
Dec 3, 2024 | 81.98 | 82.47 | 81.98 | 82.40 | 81.88 | 20,900 |
Dec 2, 2024 | 81.75 | 82.14 | 81.44 | 81.68 | 81.17 | 15,700 |
Nov 29, 2024 | 81.90 | 82.12 | 81.57 | 81.77 | 81.26 | 5,000 |
Nov 27, 2024 | 81.70 | 82.26 | 80.77 | 81.45 | 80.94 | 16,100 |
Nov 26, 2024 | 81.56 | 82.51 | 81.35 | 81.67 | 81.16 | 29,300 |
Nov 25, 2024 | 81.79 | 82.78 | 81.79 | 82.26 | 81.74 | 28,000 |
Nov 22, 2024 | 79.91 | 80.89 | 79.81 | 80.78 | 80.27 | 38,300 |
Nov 21, 2024 | 79.04 | 79.99 | 78.51 | 79.67 | 79.17 | 14,600 |
Nov 20, 2024 | 77.55 | 78.57 | 77.55 | 78.31 | 77.82 | 18,000 |
Nov 19, 2024 | 76.55 | 77.90 | 76.55 | 77.64 | 77.15 | 20,500 |
Nov 18, 2024 | 75.52 | 77.29 | 75.52 | 77.01 | 76.53 | 16,300 |
Nov 15, 2024 | 78.01 | 78.01 | 76.49 | 76.80 | 76.32 | 14,300 |
Nov 14, 2024 | 79.80 | 79.96 | 78.20 | 78.31 | 77.82 | 29,400 |
Nov 13, 2024 | 80.25 | 80.41 | 79.16 | 79.54 | 79.04 | 14,800 |
Nov 12, 2024 | 80.56 | 81.18 | 80.26 | 80.27 | 79.77 | 21,700 |
Nov 11, 2024 | 81.37 | 81.37 | 80.55 | 81.09 | 80.58 | 21,700 |
Nov 8, 2024 | 78.85 | 80.68 | 78.85 | 80.67 | 80.16 | 20,000 |
Nov 7, 2024 | 78.62 | 79.13 | 78.62 | 78.68 | 78.18 | 18,500 |
Nov 6, 2024 | 76.25 | 77.45 | 76.17 | 77.06 | 76.58 | 19,600 |
Nov 5, 2024 | 73.14 | 73.89 | 73.14 | 73.89 | 73.42 | 34,900 |
Nov 4, 2024 | 72.58 | 72.86 | 72.44 | 72.44 | 71.99 | 4,200 |
Nov 1, 2024 | 72.64 | 72.84 | 72.25 | 72.51 | 72.05 | 9,200 |
Oct 31, 2024 | 72.82 | 72.82 | 72.06 | 72.06 | 71.61 | 5,400 |
Oct 30, 2024 | 73.32 | 73.36 | 72.83 | 72.83 | 72.37 | 6,500 |
Oct 29, 2024 | 72.18 | 73.12 | 72.18 | 73.03 | 72.57 | 7,600 |
Oct 28, 2024 | 72.79 | 72.93 | 72.67 | 72.74 | 72.28 | 7,000 |
Oct 25, 2024 | 72.53 | 72.61 | 71.73 | 71.96 | 71.51 | 8,300 |
Oct 24, 2024 | 72.56 | 72.68 | 72.00 | 72.03 | 71.58 | 18,900 |
Oct 23, 2024 | 72.62 | 72.89 | 71.96 | 72.36 | 71.91 | 25,900 |
Oct 22, 2024 | 72.68 | 72.89 | 72.53 | 72.53 | 72.07 | 5,200 |
Oct 21, 2024 | 73.66 | 73.85 | 73.08 | 73.34 | 72.88 | 9,000 |
Oct 18, 2024 | 73.73 | 73.92 | 73.59 | 73.74 | 73.27 | 25,800 |
Oct 17, 2024 | 74.22 | 74.22 | 73.49 | 73.69 | 73.23 | 11,600 |
Oct 16, 2024 | 73.66 | 74.04 | 73.64 | 73.80 | 73.33 | 39,900 |
Oct 15, 2024 | 73.61 | 74.09 | 73.38 | 73.38 | 72.92 | 8,500 |
Oct 14, 2024 | 72.77 | 73.74 | 72.77 | 73.62 | 73.16 | 12,900 |
Oct 11, 2024 | 71.88 | 73.16 | 71.88 | 73.12 | 72.66 | 8,500 |
Oct 10, 2024 | 71.57 | 72.18 | 71.56 | 72.02 | 71.57 | 13,100 |
Oct 9, 2024 | 72.22 | 72.52 | 72.00 | 72.29 | 71.84 | 4,600 |
Oct 8, 2024 | 71.56 | 72.10 | 71.56 | 71.94 | 71.48 | 3,100 |
Oct 7, 2024 | 71.98 | 71.99 | 71.41 | 71.58 | 71.13 | 5,400 |
Oct 4, 2024 | 72.59 | 72.59 | 71.98 | 72.43 | 71.97 | 2,300 |
Oct 3, 2024 | 71.63 | 71.94 | 71.40 | 71.55 | 71.10 | 7,200 |
Oct 2, 2024 | 71.86 | 72.10 | 71.72 | 72.04 | 71.59 | 7,600 |
Oct 1, 2024 | 72.07 | 72.14 | 71.47 | 71.90 | 71.45 | 8,000 |
Sep 30, 2024 | 0.04 Dividend | |||||
Sep 30, 2024 | 72.08 | 72.61 | 72.08 | 72.61 | 72.15 | 10,100 |
Sep 27, 2024 | 72.68 | 73.10 | 72.41 | 72.41 | 71.91 | 8,600 |
Sep 26, 2024 | 72.53 | 72.53 | 71.89 | 72.20 | 71.71 | 11,200 |
Sep 25, 2024 | 72.21 | 72.26 | 71.55 | 71.55 | 71.06 | 5,300 |
Sep 24, 2024 | 72.83 | 72.83 | 72.37 | 72.61 | 72.11 | 5,100 |
Sep 23, 2024 | 72.40 | 72.80 | 72.17 | 72.43 | 71.93 | 12,300 |
Sep 20, 2024 | 72.39 | 72.63 | 72.13 | 72.26 | 71.77 | 7,600 |
Sep 19, 2024 | 73.25 | 73.25 | 72.40 | 72.79 | 72.29 | 12,400 |
Sep 18, 2024 | 71.88 | 72.85 | 71.47 | 71.79 | 71.30 | 23,500 |
Sep 17, 2024 | 71.75 | 72.33 | 71.72 | 71.75 | 71.26 | 29,700 |
Sep 16, 2024 | 70.80 | 71.24 | 70.76 | 71.24 | 70.75 | 15,200 |
Sep 13, 2024 | 69.81 | 70.64 | 69.81 | 70.55 | 70.07 | 4,600 |
Sep 12, 2024 | 68.23 | 69.26 | 67.94 | 69.04 | 68.57 | 13,300 |
Sep 11, 2024 | 67.01 | 68.22 | 66.52 | 68.14 | 67.68 | 9,200 |
Sep 10, 2024 | 67.15 | 67.38 | 67.05 | 67.38 | 66.92 | 5,900 |
Sep 9, 2024 | 67.48 | 67.80 | 67.21 | 67.21 | 66.75 | 9,200 |
Sep 6, 2024 | 68.25 | 68.57 | 66.89 | 66.99 | 66.53 | 13,200 |
Sep 5, 2024 | 68.75 | 68.75 | 67.70 | 68.07 | 67.60 | 8,800 |
Sep 4, 2024 | 68.13 | 69.13 | 68.13 | 68.49 | 68.02 | 9,000 |
Sep 3, 2024 | 70.66 | 70.83 | 68.83 | 68.85 | 68.38 | 18,100 |
Aug 30, 2024 | 71.12 | 71.24 | 70.43 | 71.14 | 70.65 | 9,900 |
Aug 29, 2024 | 70.49 | 71.48 | 70.49 | 70.76 | 70.27 | 5,100 |
Aug 28, 2024 | 70.46 | 70.54 | 69.98 | 70.14 | 69.66 | 16,800 |
Aug 27, 2024 | 70.59 | 71.01 | 70.51 | 70.84 | 70.35 | 11,500 |
Aug 26, 2024 | 71.74 | 71.77 | 71.13 | 71.13 | 70.64 | 7,900 |
Aug 23, 2024 | 70.58 | 71.45 | 70.41 | 71.40 | 70.91 | 6,600 |
Aug 22, 2024 | 70.80 | 70.80 | 69.72 | 70.03 | 69.55 | 14,100 |
Aug 21, 2024 | 69.78 | 70.51 | 69.64 | 70.51 | 70.02 | 7,600 |
Aug 20, 2024 | 69.88 | 70.00 | 69.43 | 69.54 | 69.06 | 8,400 |
Aug 19, 2024 | 69.27 | 69.81 | 69.27 | 69.75 | 69.27 | 8,500 |
Aug 16, 2024 | 68.76 | 69.40 | 68.76 | 69.06 | 68.59 | 9,700 |
Aug 15, 2024 | 68.73 | 69.29 | 68.73 | 68.99 | 68.52 | 5,600 |
Aug 14, 2024 | 68.24 | 68.24 | 67.53 | 67.72 | 67.26 | 3,900 |
Aug 13, 2024 | 67.31 | 67.93 | 67.09 | 67.93 | 67.46 | 15,000 |
Aug 12, 2024 | 67.02 | 67.24 | 66.66 | 66.66 | 66.20 | 4,300 |
Aug 9, 2024 | 67.58 | 67.58 | 66.98 | 67.26 | 66.80 | 9,000 |
Aug 8, 2024 | 66.32 | 67.43 | 66.04 | 67.43 | 66.97 | 21,100 |
Aug 7, 2024 | 67.03 | 67.03 | 65.32 | 65.40 | 64.95 | 3,800 |
Aug 6, 2024 | 66.62 | 67.66 | 66.40 | 66.72 | 66.26 | 22,400 |
Aug 5, 2024 | 65.02 | 66.59 | 65.02 | 66.32 | 65.87 | 21,000 |
Aug 2, 2024 | 68.59 | 68.59 | 67.38 | 68.15 | 67.68 | 22,200 |
Aug 1, 2024 | 71.83 | 72.07 | 69.59 | 70.12 | 69.64 | 16,200 |
Jul 31, 2024 | 71.94 | 72.53 | 71.16 | 71.60 | 71.11 | 23,200 |
Jul 30, 2024 | 71.16 | 71.44 | 70.56 | 71.10 | 70.61 | 5,500 |
Jul 29, 2024 | 71.45 | 71.45 | 70.79 | 70.95 | 70.46 | 36,700 |
Jul 26, 2024 | 70.51 | 71.20 | 70.21 | 71.05 | 70.56 | 14,500 |
Jul 25, 2024 | 69.47 | 70.80 | 69.47 | 69.74 | 69.26 | 53,600 |
Jul 24, 2024 | 70.02 | 70.38 | 69.27 | 69.27 | 68.79 | 14,800 |
Jul 23, 2024 | 70.06 | 70.76 | 70.06 | 70.40 | 69.92 | 73,500 |
Jul 22, 2024 | 69.68 | 70.49 | 69.35 | 70.49 | 70.01 | 13,800 |
Jul 19, 2024 | 69.67 | 69.67 | 69.31 | 69.48 | 69.00 | 6,900 |
Jul 18, 2024 | 70.21 | 71.21 | 69.48 | 69.79 | 69.31 | 35,800 |
Jul 17, 2024 | 70.83 | 71.70 | 70.46 | 70.46 | 69.98 | 17,700 |
Jul 16, 2024 | 70.44 | 71.94 | 70.44 | 71.94 | 71.45 | 12,300 |
Jul 15, 2024 | 69.43 | 70.35 | 69.43 | 69.90 | 69.42 | 5,800 |
Jul 12, 2024 | 69.11 | 69.73 | 69.07 | 69.54 | 69.06 | 17,400 |
Jul 11, 2024 | 67.28 | 68.65 | 67.28 | 68.46 | 67.99 | 24,800 |
Jul 10, 2024 | 65.98 | 66.85 | 65.98 | 66.85 | 66.39 | 38,500 |
Jul 9, 2024 | 66.15 | 66.25 | 65.85 | 65.85 | 65.40 | 14,400 |
Jul 8, 2024 | 66.08 | 66.60 | 66.08 | 66.29 | 65.83 | 13,700 |
Jul 5, 2024 | 66.52 | 66.52 | 65.96 | 66.20 | 65.75 | 7,000 |
Jul 3, 2024 | 66.40 | 66.73 | 66.36 | 66.48 | 66.02 | 8,800 |
Jul 2, 2024 | 66.03 | 66.25 | 65.94 | 66.17 | 65.72 | 18,300 |
Jul 1, 2024 | 66.83 | 66.83 | 65.99 | 66.20 | 65.75 | 49,300 |
Jun 28, 2024 | 0.06 Dividend | |||||
Jun 28, 2024 | 66.41 | 67.31 | 66.14 | 66.52 | 66.06 | 16,200 |
Jun 27, 2024 | 66.07 | 66.56 | 66.05 | 66.53 | 66.02 | 11,800 |
Jun 26, 2024 | 66.11 | 66.29 | 66.06 | 66.16 | 65.65 | 8,400 |
Jun 25, 2024 | 66.27 | 66.61 | 66.20 | 66.48 | 65.97 | 12,900 |
Jun 24, 2024 | 66.60 | 67.01 | 66.52 | 66.52 | 66.01 | 6,600 |
Jun 21, 2024 | 66.16 | 66.61 | 65.84 | 66.54 | 66.02 | 8,200 |
Jun 20, 2024 | 66.54 | 66.81 | 66.25 | 66.29 | 65.78 | 8,000 |
Jun 18, 2024 | 66.56 | 66.79 | 66.44 | 66.61 | 66.10 | 10,000 |
Jun 17, 2024 | 65.83 | 66.65 | 65.71 | 66.50 | 65.99 | 9,400 |
Jun 14, 2024 | 66.10 | 66.42 | 65.64 | 65.94 | 65.43 | 16,200 |
Jun 13, 2024 | 66.57 | 66.89 | 66.30 | 66.85 | 66.34 | 11,700 |
Jun 12, 2024 | 67.69 | 67.91 | 66.93 | 67.27 | 66.75 | 19,400 |
Jun 11, 2024 | 65.58 | 66.08 | 65.58 | 65.89 | 65.38 | 5,600 |
Jun 10, 2024 | 65.80 | 66.28 | 65.68 | 66.27 | 65.76 | 9,200 |
Jun 7, 2024 | 66.39 | 66.57 | 66.02 | 66.19 | 65.68 | 6,700 |
Jun 6, 2024 | 66.81 | 66.88 | 66.46 | 66.53 | 66.02 | 6,000 |
Jun 5, 2024 | 66.09 | 66.98 | 66.09 | 66.95 | 66.43 | 20,700 |
Jun 4, 2024 | 66.01 | 66.42 | 65.72 | 65.82 | 65.31 | 24,100 |
Jun 3, 2024 | 67.64 | 67.64 | 66.31 | 66.70 | 66.18 | 13,000 |
May 31, 2024 | 67.27 | 67.36 | 66.39 | 67.36 | 66.84 | 19,600 |
May 30, 2024 | 66.82 | 67.34 | 66.54 | 66.86 | 66.35 | 10,800 |
May 29, 2024 | 66.94 | 67.05 | 66.67 | 66.90 | 66.38 | 17,500 |
May 28, 2024 | 68.23 | 68.36 | 67.47 | 67.66 | 67.14 | 12,000 |
May 24, 2024 | 67.79 | 68.29 | 67.77 | 68.29 | 67.76 | 10,200 |
May 23, 2024 | 68.14 | 68.47 | 67.37 | 67.66 | 67.14 | 79,300 |
May 22, 2024 | 68.67 | 68.67 | 67.97 | 68.22 | 67.69 | 9,900 |
May 21, 2024 | 68.67 | 68.67 | 68.31 | 68.61 | 68.08 | 10,400 |
May 20, 2024 | 68.59 | 68.87 | 68.35 | 68.76 | 68.23 | 7,900 |
May 17, 2024 | 68.57 | 68.68 | 68.31 | 68.41 | 67.89 | 8,000 |
May 16, 2024 | 69.11 | 69.11 | 68.45 | 68.51 | 67.98 | 10,000 |
May 15, 2024 | 68.86 | 69.40 | 68.81 | 69.22 | 68.69 | 20,100 |
May 14, 2024 | 68.35 | 68.43 | 68.11 | 68.37 | 67.84 | 8,800 |
May 13, 2024 | 68.43 | 68.51 | 67.82 | 67.82 | 67.30 | 9,800 |
May 10, 2024 | 68.24 | 68.24 | 67.87 | 67.94 | 67.42 | 18,800 |
May 9, 2024 | 67.79 | 68.33 | 67.79 | 68.33 | 67.80 | 11,500 |
May 8, 2024 | 67.69 | 67.92 | 67.49 | 67.70 | 67.18 | 11,000 |
May 7, 2024 | 68.05 | 68.96 | 68.05 | 68.61 | 68.09 | 14,800 |
May 6, 2024 | 67.76 | 68.23 | 67.72 | 68.18 | 67.65 | 23,800 |
May 3, 2024 | 67.43 | 67.43 | 66.97 | 67.05 | 66.53 | 5,400 |
May 2, 2024 | 66.60 | 66.60 | 65.39 | 66.37 | 65.86 | 18,300 |
May 1, 2024 | 65.61 | 66.86 | 65.61 | 66.01 | 65.51 | 21,500 |
Apr 30, 2024 | 66.37 | 66.70 | 65.58 | 65.58 | 65.07 | 19,400 |
Apr 29, 2024 | 66.78 | 67.25 | 66.78 | 67.00 | 66.49 | 10,900 |
Apr 26, 2024 | 66.64 | 66.84 | 66.53 | 66.60 | 66.08 | 4,200 |
Apr 25, 2024 | 66.72 | 66.72 | 65.82 | 66.61 | 66.10 | 78,300 |
Apr 24, 2024 | 67.10 | 67.10 | 66.43 | 66.83 | 66.32 | 9,200 |
Apr 23, 2024 | 65.89 | 67.06 | 65.89 | 66.85 | 66.34 | 7,900 |
Apr 22, 2024 | 65.21 | 65.83 | 65.06 | 65.58 | 65.07 | 6,800 |
Apr 19, 2024 | 65.25 | 65.25 | 64.53 | 64.79 | 64.29 | 8,700 |
Apr 18, 2024 | 65.41 | 65.54 | 64.81 | 64.91 | 64.41 | 10,300 |
Apr 17, 2024 | 65.85 | 65.85 | 65.10 | 65.10 | 64.60 | 12,800 |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 65.14 | 21,400 |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 65.40 | 8,500 |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 66.04 | 9,200 |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 67.14 | 18,000 |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 66.75 | 16,600 |
Apr 9, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 68.14 | 19,300 |
Apr 8, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 68.01 | 27,800 |
Apr 5, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 67.90 | 21,500 |
Apr 4, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 67.19 | 16,700 |
Apr 3, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 67.80 | 27,200 |
Apr 2, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 67.64 | 20,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%