NYSEArca - Nasdaq Real Time Price • USD
KraneShares Electric Vehicles and Future Mobility Index ETF (KARS)
As of 3:05 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 20.03 | 20.27 | 20.09 | 20.25 | 20.25 | 20,940 |
Jun 14, 2024 | 20.14 | 20.24 | 19.94 | 20.10 | 20.10 | 38,000 |
Jun 13, 2024 | 20.52 | 20.62 | 20.31 | 20.31 | 20.31 | 53,900 |
Jun 12, 2024 | 20.78 | 20.91 | 20.61 | 20.65 | 20.65 | 148,500 |
Jun 11, 2024 | 20.82 | 20.82 | 20.64 | 20.73 | 20.73 | 27,500 |
Jun 10, 2024 | 20.77 | 20.99 | 20.77 | 20.94 | 20.94 | 39,300 |
Jun 7, 2024 | 21.01 | 21.11 | 20.88 | 20.90 | 20.90 | 14,100 |
Jun 6, 2024 | 21.28 | 21.38 | 21.20 | 21.38 | 21.38 | 33,400 |
Jun 5, 2024 | 21.28 | 21.43 | 21.27 | 21.43 | 21.43 | 44,300 |
Jun 4, 2024 | 21.32 | 21.44 | 21.24 | 21.35 | 21.35 | 7,600 |
Jun 3, 2024 | 21.31 | 21.53 | 21.16 | 21.34 | 21.34 | 17,100 |
May 31, 2024 | 21.31 | 21.47 | 21.10 | 21.26 | 21.26 | 30,000 |
May 30, 2024 | 21.23 | 21.45 | 21.23 | 21.43 | 21.43 | 14,800 |
May 29, 2024 | 21.40 | 21.41 | 21.19 | 21.19 | 21.19 | 88,300 |
May 28, 2024 | 21.28 | 21.70 | 21.28 | 21.50 | 21.50 | 56,100 |
May 24, 2024 | 21.16 | 21.40 | 21.11 | 21.26 | 21.26 | 49,300 |
May 23, 2024 | 21.75 | 21.75 | 21.20 | 21.30 | 21.30 | 30,600 |
May 22, 2024 | 21.72 | 22.00 | 21.72 | 21.87 | 21.87 | 15,500 |
May 21, 2024 | 22.00 | 22.17 | 21.74 | 21.81 | 21.81 | 11,500 |
May 20, 2024 | 22.37 | 22.44 | 22.22 | 22.28 | 22.28 | 16,800 |
May 17, 2024 | 22.20 | 22.50 | 22.20 | 22.35 | 22.35 | 13,200 |
May 16, 2024 | 22.22 | 22.25 | 22.08 | 22.24 | 22.24 | 11,500 |
May 15, 2024 | 22.82 | 22.82 | 22.23 | 22.25 | 22.25 | 14,500 |
May 14, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 8,800 |
May 13, 2024 | 21.88 | 22.43 | 21.88 | 22.16 | 22.16 | 15,200 |
May 10, 2024 | 22.41 | 22.45 | 22.06 | 22.14 | 22.14 | 17,900 |
May 9, 2024 | 22.46 | 22.75 | 22.39 | 22.56 | 22.56 | 13,000 |
May 8, 2024 | 22.20 | 22.25 | 22.06 | 22.20 | 22.20 | 11,500 |
May 7, 2024 | 22.70 | 22.74 | 22.55 | 22.55 | 22.55 | 14,200 |
May 6, 2024 | 22.75 | 23.06 | 22.75 | 22.89 | 22.89 | 16,300 |
May 3, 2024 | 22.72 | 22.91 | 22.62 | 22.72 | 22.72 | 17,400 |
May 2, 2024 | 22.24 | 22.65 | 22.13 | 22.65 | 22.65 | 8,800 |
May 1, 2024 | 21.60 | 22.08 | 21.60 | 21.85 | 21.85 | 14,700 |
Apr 30, 2024 | 21.97 | 21.97 | 21.70 | 21.70 | 21.70 | 24,500 |
Apr 29, 2024 | 21.74 | 22.26 | 21.74 | 22.24 | 22.24 | 22,100 |
Apr 26, 2024 | 21.22 | 21.43 | 21.22 | 21.32 | 21.32 | 14,600 |
Apr 25, 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 20.84 | 12,400 |
Apr 24, 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 20.86 | 14,100 |
Apr 23, 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 20.91 | 12,200 |
Apr 22, 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 20.96 | 9,800 |
Apr 19, 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 21.04 | 7,800 |
Apr 18, 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 21.46 | 7,500 |
Apr 17, 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 21.11 | 15,600 |
Apr 16, 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 20.92 | 13,100 |
Apr 15, 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 21.32 | 34,300 |
Apr 12, 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 21.57 | 44,600 |
Apr 11, 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 22.31 | 7,400 |
Apr 10, 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 22.18 | 8,900 |
Apr 9, 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 22.79 | 83,100 |
Apr 8, 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 22.27 | 17,500 |
Apr 5, 2024 | 22.10 | 22.24 | 21.99 | 22.16 | 22.16 | 16,100 |
Apr 4, 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 22.10 | 11,200 |
Apr 3, 2024 | 22.28 | 22.39 | 22.10 | 22.31 | 22.31 | 14,300 |
Apr 2, 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 22.30 | 10,300 |
Apr 1, 2024 | 22.50 | 22.67 | 22.40 | 22.47 | 22.47 | 13,300 |
Mar 28, 2024 | 22.31 | 22.49 | 22.31 | 22.46 | 22.46 | 33,000 |
Mar 27, 2024 | 22.09 | 22.49 | 22.01 | 22.30 | 22.30 | 30,900 |
Mar 26, 2024 | 22.44 | 22.49 | 22.30 | 22.30 | 22.30 | 19,800 |
Mar 25, 2024 | 22.31 | 22.60 | 22.24 | 22.27 | 22.27 | 11,700 |
Mar 22, 2024 | 22.60 | 22.67 | 22.39 | 22.44 | 22.44 | 17,500 |
Mar 21, 2024 | 23.01 | 23.16 | 22.88 | 22.90 | 22.90 | 23,300 |
Mar 20, 2024 | 22.80 | 23.25 | 22.80 | 23.06 | 23.06 | 18,200 |
Mar 19, 2024 | 23.00 | 23.01 | 22.63 | 22.98 | 22.98 | 79,400 |
Mar 18, 2024 | 23.04 | 23.10 | 22.92 | 22.96 | 22.96 | 25,200 |
Mar 15, 2024 | 22.48 | 22.70 | 22.42 | 22.52 | 22.52 | 24,700 |
Mar 14, 2024 | 22.91 | 22.94 | 22.36 | 22.46 | 22.46 | 40,600 |
Mar 13, 2024 | 23.08 | 23.31 | 22.99 | 23.02 | 23.02 | 16,300 |
Mar 12, 2024 | 23.09 | 23.25 | 22.96 | 23.05 | 23.05 | 64,800 |
Mar 11, 2024 | 22.47 | 22.95 | 22.47 | 22.66 | 22.66 | 24,100 |
Mar 8, 2024 | 22.46 | 22.82 | 22.28 | 22.28 | 22.28 | 17,200 |
Mar 7, 2024 | 22.22 | 22.61 | 22.21 | 22.46 | 22.46 | 34,500 |
Mar 6, 2024 | 22.09 | 22.46 | 22.04 | 22.22 | 22.22 | 24,300 |
Mar 5, 2024 | 22.09 | 22.19 | 21.80 | 21.97 | 21.97 | 42,400 |
Mar 4, 2024 | 22.93 | 22.93 | 22.51 | 22.52 | 22.52 | 50,000 |
Mar 1, 2024 | 22.84 | 23.28 | 22.83 | 23.13 | 23.13 | 36,400 |
Feb 29, 2024 | 22.70 | 22.95 | 22.60 | 22.60 | 22.60 | 28,800 |
Feb 28, 2024 | 22.25 | 22.50 | 22.21 | 22.34 | 22.34 | 27,900 |
Feb 27, 2024 | 22.14 | 22.51 | 22.14 | 22.48 | 22.48 | 43,800 |
Feb 26, 2024 | 21.64 | 22.00 | 21.64 | 21.91 | 21.91 | 26,900 |
Feb 23, 2024 | 21.70 | 21.71 | 21.51 | 21.64 | 21.64 | 20,700 |
Feb 22, 2024 | 21.73 | 21.88 | 21.56 | 21.65 | 21.65 | 22,700 |
Feb 21, 2024 | 21.67 | 21.99 | 21.67 | 21.71 | 21.71 | 11,200 |
Feb 20, 2024 | 22.00 | 22.00 | 21.51 | 21.60 | 21.60 | 28,500 |
Feb 16, 2024 | 21.86 | 22.31 | 21.86 | 22.15 | 22.15 | 112,400 |
Feb 15, 2024 | 21.46 | 21.95 | 21.46 | 21.70 | 21.70 | 42,900 |
Feb 14, 2024 | 21.33 | 21.49 | 21.15 | 21.30 | 21.30 | 14,600 |
Feb 13, 2024 | 21.26 | 21.29 | 20.84 | 21.10 | 21.10 | 31,100 |
Feb 12, 2024 | 21.47 | 22.00 | 21.47 | 21.75 | 21.75 | 23,400 |
Feb 9, 2024 | 21.44 | 21.58 | 21.31 | 21.43 | 21.43 | 42,300 |
Feb 8, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 21.47 | 33,000 |
Feb 7, 2024 | 21.25 | 21.34 | 21.17 | 21.27 | 21.27 | 32,600 |
Feb 6, 2024 | 20.75 | 21.15 | 20.57 | 21.15 | 21.15 | 28,400 |
Feb 5, 2024 | 20.53 | 20.55 | 20.35 | 20.46 | 20.46 | 53,900 |
Feb 2, 2024 | 20.89 | 20.92 | 20.61 | 20.76 | 20.76 | 279,700 |
Feb 1, 2024 | 20.99 | 21.16 | 20.82 | 21.15 | 21.15 | 28,100 |
Jan 31, 2024 | 20.99 | 21.27 | 20.73 | 20.81 | 20.81 | 46,100 |
Jan 30, 2024 | 21.20 | 21.28 | 21.10 | 21.17 | 21.17 | 61,900 |
Jan 29, 2024 | 21.20 | 21.47 | 21.04 | 21.40 | 21.40 | 58,400 |
Jan 26, 2024 | 21.41 | 21.61 | 21.35 | 21.48 | 21.48 | 16,500 |
Jan 25, 2024 | 21.65 | 21.65 | 21.18 | 21.27 | 21.27 | 49,600 |
Jan 24, 2024 | 22.00 | 22.17 | 21.68 | 21.73 | 21.73 | 61,000 |
Jan 23, 2024 | 21.63 | 21.87 | 21.51 | 21.70 | 21.70 | 37,300 |
Jan 22, 2024 | 21.37 | 21.57 | 21.25 | 21.45 | 21.45 | 68,700 |
Jan 19, 2024 | 21.73 | 21.86 | 21.51 | 21.80 | 21.80 | 35,400 |
Jan 18, 2024 | 22.00 | 22.01 | 21.69 | 21.89 | 21.89 | 90,500 |
Jan 17, 2024 | 22.00 | 22.00 | 21.59 | 21.94 | 21.94 | 78,400 |
Jan 16, 2024 | 22.83 | 22.83 | 22.52 | 22.56 | 22.56 | 35,000 |
Jan 12, 2024 | 23.56 | 23.65 | 23.23 | 23.29 | 23.29 | 16,300 |
Jan 11, 2024 | 23.82 | 23.85 | 23.46 | 23.64 | 23.64 | 26,000 |
Jan 10, 2024 | 23.56 | 23.66 | 23.47 | 23.58 | 23.58 | 36,700 |
Jan 9, 2024 | 24.06 | 24.06 | 23.72 | 23.76 | 23.76 | 20,700 |
Jan 8, 2024 | 24.15 | 24.37 | 23.78 | 24.33 | 24.33 | 34,100 |
Jan 5, 2024 | 24.36 | 24.61 | 24.28 | 24.28 | 24.28 | 12,700 |
Jan 4, 2024 | 24.48 | 24.50 | 24.25 | 24.28 | 24.28 | 15,000 |
Jan 3, 2024 | 24.81 | 24.81 | 24.39 | 24.52 | 24.52 | 30,600 |
Jan 2, 2024 | 25.26 | 25.34 | 25.08 | 25.14 | 25.14 | 84,600 |
Dec 29, 2023 | 25.86 | 25.95 | 25.65 | 25.70 | 25.70 | 36,400 |
Dec 28, 2023 | 25.86 | 26.14 | 25.76 | 25.96 | 25.96 | 33,300 |
Dec 27, 2023 | 25.46 | 25.59 | 25.30 | 25.55 | 25.55 | 38,700 |
Dec 26, 2023 | 25.09 | 25.52 | 25.09 | 25.52 | 25.52 | 73,800 |
Dec 22, 2023 | 25.11 | 25.37 | 25.07 | 25.16 | 25.16 | 25,600 |
Dec 21, 2023 | 24.97 | 25.25 | 24.88 | 25.25 | 25.25 | 70,800 |
Dec 20, 2023 | 25.14 | 25.27 | 24.61 | 24.61 | 24.61 | 56,000 |
Dec 19, 2023 | 25.07 | 25.46 | 25.07 | 25.33 | 25.33 | 35,900 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 18, 2023 | 25.16 | 25.23 | 24.84 | 25.01 | 25.01 | 88,200 |
Dec 15, 2023 | 25.53 | 25.60 | 25.30 | 25.37 | 25.14 | 38,300 |
Dec 14, 2023 | 24.75 | 25.67 | 24.75 | 25.51 | 25.28 | 59,200 |
Dec 13, 2023 | 23.89 | 24.60 | 23.75 | 24.47 | 24.25 | 61,400 |
Dec 12, 2023 | 24.39 | 24.39 | 24.02 | 24.14 | 23.92 | 27,300 |
Dec 11, 2023 | 24.35 | 24.51 | 24.26 | 24.45 | 24.23 | 29,100 |
Dec 8, 2023 | 24.42 | 24.68 | 24.36 | 24.46 | 24.24 | 28,600 |
Dec 7, 2023 | 24.38 | 24.58 | 24.28 | 24.41 | 24.19 | 37,100 |
Dec 6, 2023 | 24.21 | 24.58 | 24.12 | 24.24 | 24.02 | 44,200 |
Dec 5, 2023 | 23.98 | 24.14 | 23.90 | 23.90 | 23.69 | 24,100 |
Dec 4, 2023 | 24.30 | 24.50 | 24.16 | 24.30 | 24.08 | 40,700 |
Dec 1, 2023 | 24.20 | 24.73 | 24.12 | 24.63 | 24.41 | 37,000 |
Nov 30, 2023 | 24.59 | 24.71 | 24.40 | 24.46 | 24.24 | 34,900 |
Nov 29, 2023 | 24.87 | 25.03 | 24.67 | 24.77 | 24.55 | 124,700 |
Nov 28, 2023 | 24.52 | 24.80 | 24.38 | 24.80 | 24.58 | 52,000 |
Nov 27, 2023 | 24.52 | 24.59 | 24.43 | 24.51 | 24.29 | 21,000 |
Nov 24, 2023 | 24.74 | 24.97 | 24.74 | 24.92 | 24.70 | 14,700 |
Nov 22, 2023 | 25.13 | 25.13 | 24.75 | 24.86 | 24.64 | 10,100 |
Nov 21, 2023 | 25.30 | 25.43 | 25.00 | 25.10 | 24.88 | 33,200 |
Nov 20, 2023 | 25.05 | 25.57 | 25.05 | 25.52 | 25.29 | 56,000 |
Nov 17, 2023 | 24.93 | 25.08 | 24.82 | 25.04 | 24.81 | 12,400 |
Nov 16, 2023 | 24.98 | 24.98 | 24.58 | 24.82 | 24.60 | 43,100 |
Nov 15, 2023 | 25.33 | 25.61 | 25.33 | 25.45 | 25.22 | 34,000 |
Nov 14, 2023 | 24.65 | 25.26 | 24.65 | 25.18 | 24.96 | 20,600 |
Nov 13, 2023 | 23.83 | 24.25 | 23.80 | 24.12 | 23.91 | 80,300 |
Nov 10, 2023 | 23.94 | 24.02 | 23.74 | 23.96 | 23.75 | 51,900 |
Nov 9, 2023 | 24.84 | 24.87 | 24.30 | 24.37 | 24.15 | 42,200 |
Nov 8, 2023 | 25.04 | 25.04 | 24.69 | 24.77 | 24.55 | 14,100 |
Nov 7, 2023 | 25.00 | 25.23 | 24.84 | 25.08 | 24.86 | 61,600 |
Nov 6, 2023 | 26.11 | 26.11 | 25.40 | 25.49 | 25.26 | 35,500 |
Nov 3, 2023 | 24.91 | 25.34 | 24.91 | 25.03 | 24.81 | 20,300 |
Nov 2, 2023 | 24.21 | 24.47 | 24.03 | 24.30 | 24.08 | 19,600 |
Nov 1, 2023 | 23.65 | 23.74 | 23.46 | 23.74 | 23.53 | 18,200 |
Oct 31, 2023 | 23.64 | 23.74 | 23.50 | 23.69 | 23.48 | 43,500 |
Oct 30, 2023 | 24.46 | 24.58 | 24.01 | 24.24 | 24.02 | 51,400 |
Oct 27, 2023 | 24.51 | 24.51 | 24.00 | 24.01 | 23.80 | 8,100 |
Oct 26, 2023 | 24.18 | 24.32 | 23.95 | 24.08 | 23.87 | 96,300 |
Oct 25, 2023 | 24.47 | 24.54 | 24.26 | 24.27 | 24.05 | 18,000 |
Oct 24, 2023 | 24.66 | 25.09 | 24.66 | 25.06 | 24.84 | 44,900 |
Oct 23, 2023 | 24.31 | 24.76 | 24.23 | 24.49 | 24.27 | 36,300 |
Oct 20, 2023 | 24.86 | 24.96 | 24.64 | 24.66 | 24.44 | 15,500 |
Oct 19, 2023 | 25.51 | 25.51 | 25.07 | 25.08 | 24.86 | 29,600 |
Oct 18, 2023 | 26.62 | 26.62 | 25.83 | 25.85 | 25.62 | 16,700 |
Oct 17, 2023 | 26.46 | 27.05 | 26.46 | 26.87 | 26.63 | 15,800 |
Oct 16, 2023 | 26.59 | 26.81 | 26.40 | 26.78 | 26.54 | 40,700 |
Oct 13, 2023 | 26.79 | 26.80 | 26.50 | 26.54 | 26.31 | 9,800 |
Oct 12, 2023 | 27.25 | 27.25 | 26.64 | 26.78 | 26.54 | 63,600 |
Oct 11, 2023 | 27.07 | 27.25 | 26.76 | 26.99 | 26.75 | 26,200 |
Oct 10, 2023 | 26.40 | 26.95 | 26.40 | 26.95 | 26.71 | 51,600 |
Oct 9, 2023 | 26.11 | 26.19 | 25.86 | 26.18 | 25.94 | 8,900 |
Oct 6, 2023 | 25.94 | 26.47 | 25.80 | 26.41 | 26.17 | 13,900 |
Oct 5, 2023 | 26.27 | 26.33 | 25.93 | 26.17 | 25.94 | 91,600 |
Oct 4, 2023 | 26.24 | 26.47 | 26.11 | 26.28 | 26.05 | 37,900 |
Oct 3, 2023 | 26.61 | 26.61 | 26.29 | 26.35 | 26.12 | 69,700 |
Oct 2, 2023 | 27.29 | 27.29 | 26.84 | 26.95 | 26.71 | 9,200 |
Sep 29, 2023 | 27.72 | 27.76 | 27.35 | 27.54 | 27.29 | 65,900 |
Sep 28, 2023 | 26.82 | 27.47 | 26.82 | 27.34 | 27.10 | 10,300 |
Sep 27, 2023 | 27.08 | 27.13 | 26.57 | 26.82 | 26.58 | 11,500 |
Sep 26, 2023 | 26.96 | 27.18 | 26.81 | 27.05 | 26.81 | 16,500 |
Sep 25, 2023 | 27.18 | 27.45 | 27.00 | 27.32 | 27.08 | 34,700 |
Sep 22, 2023 | 27.95 | 28.02 | 27.51 | 27.62 | 27.37 | 35,500 |
Sep 21, 2023 | 27.64 | 27.64 | 27.40 | 27.41 | 27.17 | 18,900 |
Sep 20, 2023 | 28.65 | 28.75 | 28.14 | 28.14 | 27.89 | 23,200 |
Sep 19, 2023 | 28.80 | 28.86 | 28.53 | 28.57 | 28.32 | 36,500 |
Sep 18, 2023 | 29.11 | 29.20 | 28.90 | 28.91 | 28.65 | 24,300 |
Sep 15, 2023 | 29.51 | 29.51 | 29.08 | 29.36 | 29.10 | 10,700 |
Sep 14, 2023 | 29.05 | 29.52 | 28.95 | 29.52 | 29.26 | 11,700 |
Sep 13, 2023 | 29.05 | 29.20 | 28.82 | 28.94 | 28.68 | 7,400 |
Sep 12, 2023 | 29.02 | 29.52 | 29.02 | 29.39 | 29.13 | 52,300 |
Sep 11, 2023 | 29.14 | 29.35 | 29.05 | 29.07 | 28.81 | 11,700 |
Sep 8, 2023 | 29.08 | 29.08 | 28.66 | 28.78 | 28.52 | 17,300 |
Sep 7, 2023 | 29.25 | 29.25 | 28.88 | 29.07 | 28.81 | 13,100 |
Sep 6, 2023 | 30.01 | 30.01 | 29.62 | 29.80 | 29.53 | 16,800 |
Sep 5, 2023 | 29.97 | 30.19 | 29.89 | 29.96 | 29.69 | 10,600 |
Sep 1, 2023 | 30.13 | 30.50 | 30.02 | 30.21 | 29.94 | 54,700 |
Aug 31, 2023 | 30.18 | 30.30 | 29.96 | 30.06 | 29.79 | 13,700 |
Aug 30, 2023 | 30.13 | 30.24 | 29.92 | 30.22 | 29.95 | 16,100 |
Aug 29, 2023 | 29.46 | 30.41 | 29.29 | 30.35 | 30.08 | 143,800 |
Aug 28, 2023 | 29.35 | 29.46 | 29.27 | 29.35 | 29.09 | 7,300 |
Aug 25, 2023 | 29.02 | 29.25 | 28.80 | 29.12 | 28.86 | 19,500 |
Aug 24, 2023 | 29.27 | 29.27 | 28.83 | 29.02 | 28.76 | 41,500 |
Aug 23, 2023 | 28.82 | 29.36 | 28.72 | 29.36 | 29.10 | 61,500 |
Aug 22, 2023 | 29.45 | 29.45 | 28.96 | 29.16 | 28.90 | 66,000 |
Aug 21, 2023 | 29.02 | 29.41 | 28.93 | 29.34 | 29.08 | 43,800 |
Aug 18, 2023 | 28.79 | 28.94 | 28.67 | 28.87 | 28.61 | 40,100 |
Aug 17, 2023 | 29.53 | 29.58 | 29.19 | 29.30 | 29.04 | 14,500 |
Aug 16, 2023 | 29.31 | 29.56 | 29.14 | 29.35 | 29.09 | 29,200 |
Aug 15, 2023 | 30.01 | 30.01 | 29.59 | 29.69 | 29.43 | 8,800 |
Aug 14, 2023 | 30.24 | 30.42 | 29.98 | 30.26 | 29.99 | 22,900 |
Aug 11, 2023 | 30.83 | 30.87 | 30.68 | 30.79 | 30.52 | 8,600 |
Aug 10, 2023 | 31.81 | 32.04 | 31.42 | 31.49 | 31.21 | 12,300 |
Aug 9, 2023 | 32.02 | 32.05 | 31.50 | 31.80 | 31.52 | 53,900 |
Aug 8, 2023 | 31.84 | 32.01 | 31.51 | 31.89 | 31.61 | 12,200 |
Aug 7, 2023 | 32.69 | 32.71 | 32.16 | 32.48 | 32.19 | 25,700 |
Aug 4, 2023 | 33.15 | 33.20 | 32.67 | 32.86 | 32.57 | 29,200 |
Aug 3, 2023 | 32.81 | 33.30 | 32.81 | 33.01 | 32.72 | 10,500 |
Aug 2, 2023 | 32.97 | 33.12 | 32.51 | 32.83 | 32.54 | 52,500 |
Aug 1, 2023 | 33.72 | 33.82 | 33.53 | 33.60 | 33.30 | 17,000 |
Jul 31, 2023 | 34.18 | 34.37 | 34.08 | 34.35 | 34.04 | 47,900 |
Jul 28, 2023 | 33.73 | 34.05 | 33.73 | 34.05 | 33.75 | 20,200 |
Jul 27, 2023 | 33.96 | 33.96 | 32.93 | 32.93 | 32.64 | 60,200 |
Jul 26, 2023 | 33.17 | 33.93 | 33.17 | 33.90 | 33.60 | 77,500 |
Jul 25, 2023 | 33.50 | 33.79 | 33.23 | 33.23 | 32.93 | 21,600 |
Jul 24, 2023 | 32.61 | 33.17 | 32.51 | 33.07 | 32.78 | 44,100 |
Jul 21, 2023 | 32.94 | 32.94 | 32.53 | 32.60 | 32.31 | 10,000 |
Jul 20, 2023 | 33.05 | 33.14 | 32.54 | 32.89 | 32.60 | 14,600 |
Jul 19, 2023 | 33.22 | 33.49 | 33.15 | 33.29 | 32.99 | 40,900 |
Jul 18, 2023 | 32.87 | 33.37 | 32.87 | 33.20 | 32.90 | 65,900 |
Jul 17, 2023 | 32.39 | 32.82 | 32.39 | 32.80 | 32.51 | 17,200 |
Jul 14, 2023 | 33.15 | 33.18 | 32.73 | 32.87 | 32.58 | 29,800 |
Jul 13, 2023 | 33.28 | 33.50 | 33.28 | 33.33 | 33.03 | 30,700 |
Jul 12, 2023 | 33.24 | 33.24 | 32.91 | 33.19 | 32.89 | 38,600 |
Jul 11, 2023 | 32.57 | 32.88 | 32.57 | 32.86 | 32.57 | 35,600 |
Jul 10, 2023 | 32.01 | 32.50 | 32.01 | 32.50 | 32.21 | 16,300 |
Jul 7, 2023 | 31.59 | 32.45 | 31.59 | 32.23 | 31.94 | 27,800 |
Jul 6, 2023 | 31.57 | 31.73 | 31.28 | 31.49 | 31.21 | 20,600 |
Jul 5, 2023 | 32.21 | 32.31 | 32.08 | 32.11 | 31.82 | 62,400 |
Jul 3, 2023 | 31.74 | 32.33 | 31.74 | 32.14 | 31.85 | 33,900 |
Jun 30, 2023 | 30.99 | 31.37 | 30.98 | 31.21 | 30.93 | 11,100 |
Jun 29, 2023 | 30.27 | 30.49 | 30.27 | 30.39 | 30.12 | 32,500 |
Jun 28, 2023 | 30.17 | 30.48 | 30.16 | 30.48 | 30.21 | 42,700 |
Jun 27, 2023 | 30.01 | 30.54 | 29.98 | 30.54 | 30.27 | 35,900 |
Jun 26, 2023 | 29.94 | 30.32 | 29.90 | 30.02 | 29.75 | 13,700 |
Jun 23, 2023 | 30.04 | 30.08 | 29.90 | 29.91 | 29.64 | 10,400 |
Jun 22, 2023 | 30.72 | 30.83 | 30.56 | 30.74 | 30.47 | 28,500 |
Jun 21, 2023 | 31.09 | 31.38 | 30.88 | 30.94 | 30.66 | 24,700 |
Jun 20, 2023 | 31.25 | 31.52 | 30.92 | 31.27 | 30.99 | 47,600 |
Related Tickers
QLD ProShares Ultra QQQ
102.91
+2.94%
PSI Invesco Semiconductors ETF
63.80
+1.82%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.64
+1.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.88
+1.80%
SMH VanEck Semiconductor ETF
272.89
+1.87%
BLOK Amplify Transformational Data Sharing ETF
36.42
+1.79%
XLK The Technology Select Sector SPDR Fund
231.77
+1.80%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.69
+1.69%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.06
+1.66%
BOUT Innovator IBD Breakout Opportunities ETF
34.92
+1.65%
CQQQ Invesco China Technology ETF
35.75
+1.59%
XTL SPDR S&P Telecom ETF
76.55
+1.56%
BLCN Siren Nasdaq NexGen Economy ETF
27.09
+1.54%
IXN iShares Global Tech ETF
84.54
+1.52%
FTXL First Trust Nasdaq Semiconductor ETF
102.70
+1.51%
FTEC Fidelity MSCI Information Technology Index ETF
174.96
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
588.00
+1.48%
SOXX iShares Semiconductor ETF
255.87
+1.52%
QQQ Invesco QQQ Trust
486.42
+1.51%
IYW iShares U.S. Technology ETF
153.33
+1.49%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+1.39%
SPMO Invesco S&P 500 Momentum ETF
88.66
+1.41%
RDVY First Trust Rising Dividend Achievers ETF
54.73
+1.40%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.07
+1.41%
IVW iShares S&P 500 Growth ETF
93.52
+1.42%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
337.58
+1.43%
IWY iShares Russell Top 200 Growth ETF
216.67
+1.37%
QGRO American Century U.S. Quality Growth ETF
86.14
+1.44%
IUSG iShares Core S&P U.S. Growth ETF
128.80
+1.38%
RTH VanEck Retail ETF
206.58
+1.32%
CNXT VanEck ChiNext ETF
23.18
+1.31%
XMMO Invesco S&P MidCap Momentum ETF
114.26
+1.33%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.79
+1.35%
SCHG Schwab U.S. Large-Cap Growth ETF
101.81
+1.35%
IGM iShares Expanded Tech Sector ETF
95.45
+1.37%
MGK Vanguard Mega Cap Growth Index Fund
316.82
+1.32%
ONEQ Fidelity Nasdaq Composite Index ETF
70.66
+1.30%
KIE SPDR S&P Insurance ETF
49.60
+1.29%
IWF iShares Russell 1000 Growth ETF
368.02
+1.35%
ILCG iShares Morningstar Growth ETF
82.17
+1.25%
PPA Invesco Aerospace & Defense ETF
103.20
+1.24%
PAVE Global X U.S. Infrastructure Development ETF
37.58
+1.29%
EZA iShares MSCI South Africa ETF
41.81
+1.21%
FXO First Trust Financials AlphaDEX Fund
45.52
+1.20%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.41
+1.25%
VUG Vanguard Growth Index Fund ETF Shares
377.01
+1.21%
FXG First Trust Consumer Staples AlphaDEX Fund
64.98
+1.11%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.18
+1.17%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.15
+1.17%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.91
+1.18%
IAK iShares U.S. Insurance ETF
112.45
+1.16%
XLI The Industrial Select Sector SPDR Fund
122.58
+1.18%
PEXL Pacer US Export Leaders ETF
49.39
+1.14%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
60.22
+1.14%
DALI First Trust Dorsey Wright DALI 1 ETF
24.12
+1.13%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.66
+1.13%
EWT iShares MSCI Taiwan ETF
53.74
+1.17%
TMFC Motley Fool 100 Index ETF
54.21
+1.11%
NULG Nuveen ESG Large-Cap Growth ETF
81.77
+1.11%
ESG FlexShares STOXX US ESG Select Index Fund
128.42
+1.09%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.30
+1.09%
SPXN ProShares S&P 500 ex-Financials ETF
59.81
+1.09%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.87
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.12
+1.06%
FLTW Franklin FTSE Taiwan ETF
48.35
+1.06%
SPHQ Invesco S&P 500 Quality ETF
65.13
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
46.43
+1.05%
VFMF Vanguard U.S. Multifactor ETF Shares
121.80
+1.04%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.15
+1.09%
FTCS First Trust Capital Strength ETF
84.63
+1.03%
XLG Invesco S&P 500 Top 50 ETF
46.19
+1.07%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
FV First Trust Dorsey Wright Focus 5 ETF
57.51
+1.02%
SUSA iShares MSCI USA ESG Select ETF
112.52
+1.01%
XMHQ Invesco S&P MidCap Quality ETF
103.00
+0.99%
MGC Vanguard Mega Cap Index Fund
198.62
+1.01%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.80
+1.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.55
+1.00%
PBUS Invesco MSCI USA ETF
54.73
+1.00%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.38
+1.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.68
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
64.49
+1.03%
IUS Invesco RAFI Strategic US ETF
47.57
+0.99%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.35
+0.99%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.27
+0.99%
ESGU iShares ESG Aware MSCI USA ETF
119.72
+1.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.47
+0.98%
IVV iShares Core S&P 500 ETF
549.43
+1.02%
IOO iShares Global 100 ETF
97.41
+0.97%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.75
+0.97%
NACP Impact Shares NAACP Minority Empowerment ETF
39.65
+0.97%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.94
+0.97%
IWL iShares Russell Top 200 ETF
134.52
+0.97%
ITOT iShares Core S&P Total U.S. Stock Market ETF
119.13
+1.00%
SPY SPDR S&P 500 ETF Trust
548.25
+1.01%
OEF iShares S&P 100 ETF
265.58
+1.01%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.53
+0.96%
VOO Vanguard S&P 500 ETF
504.01
+1.01%