NYSEArca - Delayed Quote • USD
KraneShares CSI China Internet ETF (KWEB)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 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 31, 2024 | 29.05 | 29.31 | 28.90 | 29.20 | 29.20 | 20,769,200 |
May 30, 2024 | 29.31 | 29.87 | 29.29 | 29.81 | 29.81 | 19,527,300 |
May 29, 2024 | 29.15 | 29.51 | 29.13 | 29.44 | 29.44 | 13,558,800 |
May 28, 2024 | 30.04 | 30.27 | 29.72 | 29.86 | 29.86 | 15,641,500 |
May 24, 2024 | 29.83 | 30.07 | 29.71 | 29.88 | 29.88 | 15,427,400 |
May 23, 2024 | 30.43 | 30.66 | 29.82 | 29.93 | 29.93 | 32,405,000 |
May 22, 2024 | 31.07 | 31.36 | 30.73 | 30.75 | 30.75 | 17,019,900 |
May 21, 2024 | 31.17 | 31.45 | 30.94 | 31.16 | 31.16 | 24,042,100 |
May 20, 2024 | 31.92 | 32.26 | 31.73 | 31.89 | 31.89 | 20,886,100 |
May 17, 2024 | 32.17 | 32.63 | 31.85 | 32.26 | 32.26 | 37,542,200 |
May 16, 2024 | 31.47 | 32.23 | 31.16 | 32.16 | 32.16 | 38,192,100 |
May 15, 2024 | 31.41 | 31.41 | 30.91 | 31.33 | 31.33 | 14,777,900 |
May 14, 2024 | 30.87 | 31.07 | 30.78 | 30.97 | 30.97 | 17,437,800 |
May 13, 2024 | 30.74 | 31.37 | 30.71 | 31.24 | 31.24 | 29,199,800 |
May 10, 2024 | 30.33 | 30.44 | 29.95 | 30.10 | 30.10 | 19,494,800 |
May 9, 2024 | 30.23 | 30.36 | 29.87 | 30.16 | 30.16 | 19,178,500 |
May 8, 2024 | 29.20 | 29.61 | 29.17 | 29.57 | 29.57 | 22,541,700 |
May 7, 2024 | 29.85 | 29.86 | 29.55 | 29.77 | 29.77 | 22,988,400 |
May 6, 2024 | 30.68 | 30.78 | 30.29 | 30.47 | 30.47 | 14,449,400 |
May 3, 2024 | 30.27 | 30.68 | 30.12 | 30.67 | 30.67 | 30,545,200 |
May 2, 2024 | 29.24 | 30.50 | 29.22 | 30.17 | 30.17 | 49,074,900 |
May 1, 2024 | 27.87 | 28.34 | 27.82 | 27.97 | 27.97 | 14,119,400 |
Apr 30, 2024 | 28.30 | 28.44 | 27.83 | 27.87 | 27.87 | 27,587,100 |
Apr 29, 2024 | 28.64 | 28.81 | 28.42 | 28.71 | 28.71 | 13,441,700 |
Apr 26, 2024 | 28.69 | 29.03 | 28.56 | 28.80 | 28.80 | 21,409,100 |
Apr 25, 2024 | 27.51 | 28.03 | 27.48 | 28.01 | 28.01 | 16,110,300 |
Apr 24, 2024 | 27.79 | 28.01 | 27.71 | 27.96 | 27.96 | 25,625,200 |
Apr 23, 2024 | 26.93 | 27.36 | 26.89 | 27.33 | 27.33 | 25,192,800 |
Apr 22, 2024 | 25.90 | 26.61 | 25.83 | 26.56 | 26.56 | 24,219,000 |
Apr 19, 2024 | 25.44 | 25.53 | 25.34 | 25.51 | 25.51 | 17,965,900 |
Apr 18, 2024 | 25.61 | 25.85 | 25.58 | 25.66 | 25.66 | 15,705,100 |
Apr 17, 2024 | 25.64 | 25.65 | 25.38 | 25.45 | 25.45 | 17,084,100 |
Apr 16, 2024 | 25.65 | 25.80 | 25.45 | 25.55 | 25.55 | 18,884,000 |
Apr 15, 2024 | 26.42 | 26.48 | 25.83 | 25.93 | 25.93 | 14,751,200 |
Apr 12, 2024 | 26.64 | 26.67 | 26.03 | 26.08 | 26.08 | 29,365,600 |
Apr 11, 2024 | 27.21 | 27.42 | 27.00 | 27.22 | 27.22 | 14,351,800 |
Apr 10, 2024 | 26.96 | 27.25 | 26.83 | 26.98 | 26.98 | 16,079,200 |
Apr 9, 2024 | 26.81 | 27.09 | 26.75 | 27.08 | 27.08 | 15,074,400 |
Apr 8, 2024 | 26.55 | 26.83 | 26.55 | 26.65 | 26.65 | 8,962,200 |
Apr 5, 2024 | 26.50 | 26.64 | 26.40 | 26.58 | 26.58 | 13,147,600 |
Apr 4, 2024 | 27.02 | 27.11 | 26.51 | 26.52 | 26.52 | 13,603,300 |
Apr 3, 2024 | 26.60 | 26.86 | 26.59 | 26.82 | 26.82 | 10,398,600 |
Apr 2, 2024 | 26.77 | 27.05 | 26.71 | 26.94 | 26.94 | 13,574,100 |
Apr 1, 2024 | 26.70 | 27.03 | 26.64 | 26.84 | 26.84 | 18,658,500 |
Mar 28, 2024 | 26.23 | 26.47 | 26.22 | 26.25 | 26.25 | 18,901,100 |
Mar 27, 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 26.08 | 18,266,600 |
Mar 26, 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 26.05 | 10,987,100 |
Mar 25, 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 26.09 | 13,813,000 |
Mar 22, 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 26.22 | 18,228,600 |
Mar 21, 2024 | 27.03 | 27.08 | 26.59 | 26.59 | 26.59 | 19,647,900 |
Mar 20, 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 27.04 | 26,927,500 |
Mar 19, 2024 | 26.36 | 26.58 | 26.15 | 26.44 | 26.44 | 18,082,500 |
Mar 18, 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 26.53 | 13,491,700 |
Mar 15, 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 26.31 | 17,846,800 |
Mar 14, 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 26.44 | 21,094,800 |
Mar 13, 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 27.11 | 27,130,800 |
Mar 12, 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 26.80 | 34,019,100 |
Mar 11, 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 25.70 | 24,928,200 |
Mar 8, 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 24.97 | 21,244,400 |
Mar 7, 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 24.91 | 16,165,000 |
Mar 6, 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 25.04 | 24,425,300 |
Mar 5, 2024 | 24.78 | 24.92 | 24.49 | 24.62 | 24.62 | 18,961,100 |
Mar 4, 2024 | 25.91 | 25.92 | 25.10 | 25.16 | 25.16 | 31,139,600 |
Mar 1, 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 25.99 | 17,521,700 |
Feb 29, 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 25.36 | 17,448,500 |
Feb 28, 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 25.35 | 20,312,400 |
Feb 27, 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 26.15 | 19,857,200 |
Feb 26, 2024 | 25.82 | 25.97 | 25.66 | 25.79 | 25.79 | 14,341,400 |
Feb 23, 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 25.94 | 19,214,200 |
Feb 22, 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 25.75 | 16,191,400 |
Feb 21, 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 25.39 | 18,346,600 |
Feb 20, 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 24.97 | 20,401,900 |
Feb 16, 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 25.41 | 20,292,100 |
Feb 15, 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 25.19 | 15,696,800 |
Feb 14, 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 25.15 | 19,583,300 |
Feb 13, 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 24.28 | 19,708,100 |
Feb 12, 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 24.98 | 29,283,300 |
Feb 9, 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 24.32 | 20,915,200 |
Feb 8, 2024 | 24.28 | 24.37 | 23.94 | 23.96 | 23.96 | 28,642,400 |
Feb 7, 2024 | 24.30 | 24.59 | 24.11 | 24.42 | 24.42 | 35,719,900 |
Feb 6, 2024 | 24.44 | 24.96 | 24.12 | 24.95 | 24.95 | 51,017,400 |
Feb 5, 2024 | 23.28 | 23.47 | 23.06 | 23.38 | 23.38 | 19,154,700 |
Feb 2, 2024 | 23.20 | 23.35 | 23.01 | 23.13 | 23.13 | 27,354,200 |
Feb 1, 2024 | 23.65 | 23.86 | 23.47 | 23.66 | 23.66 | 17,751,800 |
Jan 31, 2024 | 22.99 | 23.74 | 22.98 | 23.34 | 23.34 | 24,738,000 |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23.36 | 23,459,200 |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 23.85 | 31,732,400 |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 24.48 | 17,955,500 |
Jan 25, 2024 | 24.99 | 25.16 | 24.65 | 24.72 | 24.72 | 25,039,700 |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 24.94 | 44,035,500 |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 24.24 | 44,189,100 |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 23.11 | 31,089,300 |
Jan 19, 2024 | 23.40 | 23.97 | 23.22 | 23.77 | 23.77 | 38,004,900 |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 23.71 | 24,354,500 |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 23.81 | 31,017,400 |
Jan 16, 2024 | 24.88 | 24.95 | 24.42 | 24.45 | 24.45 | 27,861,600 |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25.43 | 25,310,300 |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 25.63 | 24,900,800 |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 25.10 | 16,574,200 |
Jan 9, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 25.21 | 21,797,300 |
Jan 8, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 25.58 | 20,731,300 |
Jan 5, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25.88 | 25,055,100 |
Jan 4, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 26.20 | 14,041,800 |
Jan 3, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 26.51 | 24,618,800 |
Jan 2, 2024 | 26.44 | 26.44 | 25.99 | 26.07 | 26.07 | 24,740,600 |
Dec 29, 2023 | 26.61 | 27.19 | 26.61 | 27.00 | 27.00 | 24,027,800 |
Dec 28, 2023 | 26.50 | 26.90 | 26.50 | 26.64 | 26.64 | 23,376,800 |
Dec 27, 2023 | 0.04 Dividend | |||||
Dec 27, 2023 | 25.98 | 26.09 | 25.78 | 25.93 | 25.93 | 22,707,600 |
Dec 26, 2023 | 26.19 | 26.38 | 25.92 | 26.04 | 26.00 | 18,063,200 |
Dec 22, 2023 | 25.43 | 25.95 | 25.25 | 25.81 | 25.77 | 41,312,500 |
Dec 21, 2023 | 26.55 | 26.96 | 26.38 | 26.96 | 26.92 | 20,987,000 |
Dec 20, 2023 | 26.42 | 26.57 | 26.03 | 26.06 | 26.02 | 24,709,200 |
Dec 19, 2023 | 26.57 | 26.93 | 26.56 | 26.81 | 26.77 | 16,761,900 |
Dec 18, 2023 | 0.42 Dividend | |||||
Dec 18, 2023 | 26.71 | 26.81 | 26.42 | 26.49 | 26.45 | 20,405,600 |
Dec 15, 2023 | 27.60 | 27.75 | 27.29 | 27.34 | 26.88 | 18,915,400 |
Dec 14, 2023 | 27.05 | 27.44 | 27.02 | 27.34 | 26.88 | 21,423,200 |
Dec 13, 2023 | 26.77 | 27.01 | 26.44 | 27.01 | 26.55 | 20,839,800 |
Dec 12, 2023 | 26.87 | 27.17 | 26.75 | 27.16 | 26.70 | 12,444,700 |
Dec 11, 2023 | 26.48 | 26.91 | 26.33 | 26.84 | 26.39 | 20,332,000 |
Dec 8, 2023 | 26.71 | 26.89 | 26.64 | 26.69 | 26.24 | 16,624,200 |
Dec 7, 2023 | 26.90 | 27.03 | 26.81 | 26.97 | 26.51 | 11,748,400 |
Dec 6, 2023 | 27.04 | 27.22 | 26.77 | 26.77 | 26.32 | 12,135,900 |
Dec 5, 2023 | 26.41 | 26.79 | 26.41 | 26.77 | 26.32 | 17,943,600 |
Dec 4, 2023 | 27.11 | 27.20 | 26.85 | 26.93 | 26.47 | 21,246,400 |
Dec 1, 2023 | 27.51 | 27.70 | 27.31 | 27.67 | 27.20 | 22,905,000 |
Nov 30, 2023 | 27.86 | 28.09 | 27.51 | 28.06 | 27.59 | 15,988,600 |
Nov 29, 2023 | 27.75 | 28.09 | 27.72 | 27.80 | 27.33 | 22,731,400 |
Nov 28, 2023 | 28.30 | 28.48 | 28.10 | 28.28 | 27.80 | 22,173,700 |
Nov 27, 2023 | 28.23 | 28.30 | 28.00 | 28.02 | 27.55 | 17,533,000 |
Nov 24, 2023 | 27.95 | 28.59 | 27.91 | 28.56 | 28.08 | 16,750,400 |
Nov 22, 2023 | 28.22 | 28.32 | 27.88 | 28.12 | 27.64 | 19,352,200 |
Nov 21, 2023 | 28.08 | 28.37 | 27.85 | 27.97 | 27.50 | 26,156,600 |
Nov 20, 2023 | 27.95 | 28.85 | 27.89 | 28.69 | 28.20 | 34,206,300 |
Nov 17, 2023 | 27.47 | 27.77 | 27.36 | 27.66 | 27.19 | 17,497,400 |
Nov 16, 2023 | 27.37 | 28.01 | 27.15 | 27.55 | 27.08 | 45,815,300 |
Nov 15, 2023 | 28.40 | 29.09 | 28.22 | 28.72 | 28.23 | 45,667,400 |
Nov 14, 2023 | 27.65 | 27.87 | 27.33 | 27.77 | 27.30 | 28,615,700 |
Nov 13, 2023 | 27.20 | 27.46 | 26.92 | 27.20 | 26.74 | 17,031,100 |
Nov 10, 2023 | 26.69 | 26.95 | 26.52 | 26.87 | 26.42 | 13,389,600 |
Nov 9, 2023 | 27.25 | 27.44 | 26.78 | 26.82 | 26.37 | 13,332,200 |
Nov 8, 2023 | 27.31 | 27.66 | 27.24 | 27.39 | 26.93 | 13,770,900 |
Nov 7, 2023 | 27.35 | 27.51 | 26.95 | 27.40 | 26.94 | 14,387,800 |
Nov 6, 2023 | 27.79 | 27.90 | 27.36 | 27.44 | 26.98 | 23,492,300 |
Nov 3, 2023 | 26.94 | 27.44 | 26.92 | 27.34 | 26.88 | 31,282,500 |
Nov 2, 2023 | 26.33 | 26.36 | 26.03 | 26.28 | 25.84 | 14,503,300 |
Nov 1, 2023 | 25.80 | 26.00 | 25.69 | 25.97 | 25.53 | 16,308,300 |
Oct 31, 2023 | 26.17 | 26.30 | 25.63 | 26.05 | 25.61 | 26,783,100 |
Oct 30, 2023 | 26.93 | 26.99 | 26.45 | 26.63 | 26.18 | 22,784,300 |
Oct 27, 2023 | 26.83 | 27.01 | 26.42 | 26.49 | 26.04 | 20,847,600 |
Oct 26, 2023 | 26.28 | 26.54 | 26.11 | 26.30 | 25.86 | 17,234,200 |
Oct 25, 2023 | 26.32 | 26.58 | 26.10 | 26.26 | 25.82 | 18,140,100 |
Oct 24, 2023 | 26.04 | 27.18 | 26.04 | 26.97 | 26.51 | 35,866,900 |
Oct 23, 2023 | 25.49 | 26.05 | 25.28 | 25.89 | 25.45 | 12,976,600 |
Oct 20, 2023 | 25.78 | 25.95 | 25.63 | 25.64 | 25.21 | 14,639,900 |
Oct 19, 2023 | 26.21 | 26.41 | 26.09 | 26.11 | 25.67 | 14,463,200 |
Oct 18, 2023 | 26.69 | 26.88 | 26.49 | 26.55 | 26.10 | 12,914,700 |
Oct 17, 2023 | 26.91 | 27.35 | 26.85 | 27.10 | 26.64 | 11,383,400 |
Oct 16, 2023 | 27.04 | 27.63 | 26.82 | 27.47 | 27.01 | 11,162,000 |
Oct 13, 2023 | 27.35 | 27.66 | 27.19 | 27.28 | 26.82 | 14,742,100 |
Oct 12, 2023 | 28.63 | 28.65 | 27.48 | 27.59 | 27.12 | 23,762,400 |
Oct 11, 2023 | 28.84 | 29.09 | 28.47 | 28.66 | 28.18 | 20,480,200 |
Oct 10, 2023 | 27.95 | 28.61 | 27.90 | 28.51 | 28.03 | 29,144,500 |
Oct 9, 2023 | 27.25 | 27.56 | 27.21 | 27.55 | 27.08 | 13,483,200 |
Oct 6, 2023 | 26.81 | 27.75 | 26.81 | 27.61 | 27.14 | 21,683,200 |
Oct 5, 2023 | 26.51 | 26.67 | 26.34 | 26.65 | 26.20 | 7,812,300 |
Oct 4, 2023 | 26.61 | 26.69 | 26.44 | 26.53 | 26.08 | 12,568,900 |
Oct 3, 2023 | 26.77 | 27.00 | 26.69 | 26.78 | 26.33 | 17,138,600 |
Oct 2, 2023 | 27.28 | 27.51 | 27.13 | 27.35 | 26.89 | 11,016,100 |
Sep 29, 2023 | 27.64 | 27.75 | 27.31 | 27.37 | 26.91 | 13,872,200 |
Sep 28, 2023 | 26.65 | 27.07 | 26.65 | 27.01 | 26.55 | 11,970,900 |
Sep 27, 2023 | 26.98 | 27.18 | 26.85 | 27.07 | 26.61 | 11,146,000 |
Sep 26, 2023 | 26.94 | 27.18 | 26.90 | 26.94 | 26.48 | 12,873,200 |
Sep 25, 2023 | 26.71 | 27.31 | 26.71 | 27.31 | 26.85 | 17,672,500 |
Sep 22, 2023 | 27.72 | 27.75 | 27.35 | 27.51 | 27.04 | 24,499,100 |
Sep 21, 2023 | 26.44 | 26.67 | 26.37 | 26.53 | 26.08 | 16,679,300 |
Sep 20, 2023 | 27.40 | 27.59 | 27.08 | 27.09 | 26.63 | 10,118,000 |
Sep 19, 2023 | 27.49 | 27.80 | 27.43 | 27.50 | 27.03 | 9,485,000 |
Sep 18, 2023 | 27.44 | 27.72 | 27.25 | 27.65 | 27.18 | 12,409,600 |
Sep 15, 2023 | 27.81 | 28.03 | 27.61 | 27.70 | 27.23 | 11,897,200 |
Sep 14, 2023 | 28.01 | 28.13 | 27.75 | 27.89 | 27.42 | 9,924,100 |
Sep 13, 2023 | 27.80 | 27.91 | 27.67 | 27.78 | 27.31 | 11,349,200 |
Sep 12, 2023 | 27.90 | 28.31 | 27.86 | 27.96 | 27.49 | 11,439,200 |
Sep 11, 2023 | 28.10 | 28.26 | 27.83 | 28.00 | 27.53 | 12,865,500 |
Sep 8, 2023 | 27.56 | 27.74 | 27.27 | 27.49 | 27.03 | 15,952,700 |
Sep 7, 2023 | 27.96 | 27.96 | 27.40 | 27.67 | 27.20 | 26,282,800 |
Sep 6, 2023 | 28.84 | 29.37 | 28.73 | 28.88 | 28.39 | 9,928,000 |
Sep 5, 2023 | 29.02 | 29.12 | 28.72 | 28.90 | 28.41 | 15,801,000 |
Sep 1, 2023 | 29.32 | 30.26 | 29.25 | 29.71 | 29.21 | 31,546,800 |
Aug 31, 2023 | 28.84 | 29.03 | 28.52 | 28.71 | 28.22 | 18,781,500 |
Aug 30, 2023 | 28.64 | 29.13 | 28.61 | 28.98 | 28.49 | 15,462,900 |
Aug 29, 2023 | 28.97 | 29.48 | 28.66 | 29.22 | 28.73 | 26,839,500 |
Aug 28, 2023 | 28.03 | 28.46 | 27.88 | 28.35 | 27.87 | 18,446,200 |
Aug 25, 2023 | 27.63 | 27.68 | 27.00 | 27.56 | 27.09 | 19,634,300 |
Aug 24, 2023 | 27.99 | 28.21 | 27.65 | 27.68 | 27.21 | 14,822,500 |
Aug 23, 2023 | 27.22 | 27.67 | 27.17 | 27.56 | 27.09 | 15,462,600 |
Aug 22, 2023 | 27.38 | 27.42 | 26.85 | 27.02 | 26.56 | 17,096,400 |
Aug 21, 2023 | 26.73 | 27.01 | 26.57 | 26.96 | 26.50 | 16,828,900 |
Aug 18, 2023 | 26.81 | 27.04 | 26.65 | 26.86 | 26.41 | 24,927,500 |
Aug 17, 2023 | 28.39 | 28.45 | 27.81 | 27.87 | 27.40 | 18,540,400 |
Aug 16, 2023 | 27.61 | 27.96 | 27.33 | 27.63 | 27.16 | 20,140,900 |
Aug 15, 2023 | 28.43 | 28.48 | 27.95 | 28.11 | 27.63 | 17,937,100 |
Aug 14, 2023 | 28.54 | 28.88 | 28.24 | 28.71 | 28.22 | 15,841,800 |
Aug 11, 2023 | 29.08 | 29.11 | 28.48 | 28.80 | 28.31 | 25,986,800 |
Aug 10, 2023 | 30.44 | 31.07 | 29.89 | 30.03 | 29.52 | 27,408,200 |
Aug 9, 2023 | 29.99 | 30.04 | 29.40 | 29.76 | 29.26 | 16,438,300 |
Aug 8, 2023 | 29.24 | 29.56 | 28.93 | 29.51 | 29.01 | 20,616,800 |
Aug 7, 2023 | 30.71 | 30.72 | 29.81 | 30.10 | 29.59 | 17,632,200 |
Aug 4, 2023 | 30.90 | 31.15 | 30.52 | 30.58 | 30.06 | 20,597,800 |
Aug 3, 2023 | 30.41 | 31.07 | 30.30 | 30.84 | 30.32 | 24,482,200 |
Aug 2, 2023 | 30.31 | 30.36 | 29.44 | 29.63 | 29.13 | 23,609,500 |
Aug 1, 2023 | 31.31 | 31.61 | 31.06 | 31.08 | 30.55 | 19,457,600 |
Jul 31, 2023 | 31.56 | 32.06 | 31.40 | 31.96 | 31.42 | 22,696,000 |
Jul 28, 2023 | 30.95 | 31.75 | 30.89 | 31.74 | 31.20 | 39,066,700 |
Jul 27, 2023 | 30.22 | 30.30 | 29.47 | 29.51 | 29.01 | 22,197,500 |
Jul 26, 2023 | 29.47 | 30.31 | 29.45 | 30.16 | 29.65 | 23,897,900 |
Jul 25, 2023 | 30.20 | 30.39 | 29.42 | 29.48 | 28.98 | 24,394,800 |
Jul 24, 2023 | 28.09 | 29.87 | 27.92 | 29.45 | 28.95 | 43,975,300 |
Jul 21, 2023 | 28.49 | 28.56 | 28.09 | 28.17 | 27.69 | 10,461,600 |
Jul 20, 2023 | 28.10 | 28.36 | 27.90 | 28.07 | 27.60 | 13,810,100 |
Jul 19, 2023 | 28.65 | 28.97 | 28.26 | 28.29 | 27.81 | 16,965,200 |
Jul 18, 2023 | 28.51 | 28.54 | 27.72 | 27.96 | 27.49 | 25,435,900 |
Jul 17, 2023 | 28.81 | 29.18 | 28.50 | 29.08 | 28.59 | 14,698,800 |
Jul 14, 2023 | 29.57 | 29.60 | 29.12 | 29.25 | 28.76 | 20,804,000 |
Jul 13, 2023 | 29.74 | 30.18 | 29.61 | 30.15 | 29.64 | 31,808,300 |
Jul 12, 2023 | 28.91 | 29.31 | 28.59 | 29.13 | 28.64 | 31,247,500 |
Jul 11, 2023 | 27.66 | 28.03 | 27.37 | 27.93 | 27.46 | 14,421,600 |
Jul 10, 2023 | 27.10 | 27.69 | 27.08 | 27.56 | 27.09 | 13,841,600 |
Jul 7, 2023 | 26.77 | 27.67 | 26.77 | 27.48 | 27.02 | 27,576,800 |
Jul 6, 2023 | 26.75 | 26.95 | 26.37 | 26.49 | 26.04 | 13,747,200 |
Jul 5, 2023 | 27.43 | 27.44 | 27.14 | 27.35 | 26.89 | 10,887,200 |
Jul 3, 2023 | 27.61 | 27.96 | 27.45 | 27.57 | 27.10 | 10,778,100 |
Jun 30, 2023 | 26.94 | 27.15 | 26.72 | 26.93 | 26.47 | 10,030,900 |
Jun 29, 2023 | 26.85 | 26.96 | 26.62 | 26.83 | 26.38 | 14,379,700 |
Jun 28, 2023 | 27.42 | 27.49 | 27.08 | 27.40 | 26.94 | 14,200,000 |
Jun 27, 2023 | 27.58 | 27.83 | 27.50 | 27.75 | 27.28 | 12,627,700 |
Jun 26, 2023 | 26.98 | 27.28 | 26.87 | 26.89 | 26.44 | 11,125,900 |
Jun 23, 2023 | 27.04 | 27.08 | 26.57 | 26.76 | 26.31 | 14,340,700 |
Jun 22, 2023 | 27.49 | 27.64 | 27.14 | 27.51 | 27.04 | 9,570,000 |
Jun 21, 2023 | 27.57 | 28.02 | 27.47 | 27.56 | 27.09 | 15,215,700 |
Jun 20, 2023 | 28.57 | 28.71 | 27.82 | 27.84 | 27.37 | 27,373,100 |
Jun 16, 2023 | 30.17 | 30.17 | 29.21 | 29.52 | 29.02 | 21,022,400 |
Jun 15, 2023 | 29.81 | 29.98 | 29.48 | 29.81 | 29.31 | 23,280,800 |
Jun 14, 2023 | 28.50 | 29.38 | 28.46 | 29.25 | 28.76 | 25,421,400 |
Jun 13, 2023 | 28.55 | 29.02 | 28.38 | 28.46 | 27.98 | 18,437,900 |
Jun 12, 2023 | 28.02 | 28.12 | 27.78 | 27.81 | 27.34 | 14,030,200 |
Jun 9, 2023 | 28.03 | 28.18 | 27.72 | 27.90 | 27.43 | 17,616,400 |
Jun 8, 2023 | 27.49 | 28.04 | 27.49 | 27.85 | 27.38 | 17,401,300 |
Jun 7, 2023 | 27.53 | 28.20 | 27.36 | 27.43 | 26.97 | 22,356,800 |
Jun 6, 2023 | 26.62 | 27.86 | 26.61 | 27.73 | 27.26 | 24,981,400 |
Jun 5, 2023 | 26.85 | 26.85 | 26.44 | 26.75 | 26.30 | 13,067,600 |
Jun 2, 2023 | 27.06 | 27.44 | 26.93 | 26.97 | 26.51 | 28,994,800 |
Jun 1, 2023 | 25.05 | 26.39 | 25.02 | 26.19 | 25.75 | 36,050,700 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%