Cboe US - Delayed Quote • USD
Siren DIVCON Leaders Dividend ETF (LEAD)
At close: May 31 at 3:38 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 | 62.63 | 63.14 | 62.63 | 63.14 | 63.14 | 1,800 |
May 30, 2024 | 62.86 | 62.86 | 62.75 | 62.75 | 62.75 | 1,100 |
May 29, 2024 | 62.88 | 62.88 | 62.58 | 62.58 | 62.58 | 1,100 |
May 28, 2024 | 63.72 | 63.76 | 63.33 | 63.37 | 63.37 | 2,300 |
May 24, 2024 | 63.99 | 64.05 | 63.99 | 64.05 | 64.05 | 800 |
May 23, 2024 | 64.37 | 64.37 | 63.77 | 63.77 | 63.77 | 700 |
May 22, 2024 | 64.25 | 64.68 | 64.25 | 64.54 | 64.54 | 1,100 |
May 21, 2024 | 64.45 | 64.45 | 64.35 | 64.45 | 64.45 | 600 |
May 20, 2024 | 64.60 | 64.76 | 64.58 | 64.59 | 64.59 | 1,600 |
May 17, 2024 | 64.26 | 64.39 | 64.18 | 64.39 | 64.39 | 2,000 |
May 16, 2024 | 64.85 | 64.85 | 64.38 | 64.38 | 64.38 | 6,300 |
May 15, 2024 | 64.06 | 64.63 | 64.06 | 64.63 | 64.63 | 4,200 |
May 14, 2024 | 63.88 | 63.94 | 63.88 | 63.93 | 63.93 | 1,200 |
May 13, 2024 | 64.00 | 64.00 | 63.66 | 63.69 | 63.69 | 3,100 |
May 10, 2024 | 63.98 | 64.00 | 63.79 | 64.00 | 64.00 | 8,800 |
May 9, 2024 | 63.37 | 63.61 | 63.37 | 63.61 | 63.61 | 1,300 |
May 8, 2024 | 63.10 | 63.22 | 63.10 | 63.22 | 63.22 | 1,800 |
May 7, 2024 | 63.26 | 63.45 | 63.25 | 63.29 | 63.29 | 1,900 |
May 6, 2024 | 62.70 | 63.05 | 62.69 | 63.05 | 63.05 | 5,400 |
May 3, 2024 | 61.97 | 62.43 | 61.97 | 62.36 | 62.36 | 2,500 |
May 2, 2024 | 61.30 | 61.59 | 61.06 | 61.59 | 61.59 | 6,700 |
May 1, 2024 | 61.25 | 61.63 | 61.21 | 61.21 | 61.21 | 7,500 |
Apr 30, 2024 | 61.86 | 61.96 | 61.60 | 61.60 | 61.60 | 1,600 |
Apr 29, 2024 | 62.20 | 62.79 | 62.20 | 62.73 | 62.73 | 17,700 |
Apr 26, 2024 | 62.58 | 62.58 | 62.53 | 62.53 | 62.53 | 1,000 |
Apr 25, 2024 | 61.85 | 62.47 | 61.63 | 62.29 | 62.29 | 3,500 |
Apr 24, 2024 | 62.69 | 62.70 | 62.05 | 62.37 | 62.37 | 4,500 |
Apr 23, 2024 | 62.01 | 62.37 | 62.01 | 62.24 | 62.24 | 3,900 |
Apr 22, 2024 | 61.59 | 62.13 | 61.48 | 61.77 | 61.77 | 16,300 |
Apr 19, 2024 | 61.43 | 61.43 | 61.27 | 61.39 | 61.39 | 5,300 |
Apr 18, 2024 | 62.21 | 62.21 | 61.50 | 61.58 | 61.58 | 6,600 |
Apr 17, 2024 | 62.15 | 62.18 | 62.05 | 62.05 | 62.05 | 2,100 |
Apr 16, 2024 | 62.42 | 62.67 | 62.39 | 62.49 | 62.49 | 4,200 |
Apr 15, 2024 | 63.74 | 63.74 | 62.45 | 62.57 | 62.57 | 3,000 |
Apr 12, 2024 | 63.25 | 63.35 | 62.95 | 63.15 | 63.15 | 1,800 |
Apr 11, 2024 | 63.84 | 64.21 | 63.69 | 63.86 | 63.86 | 6,500 |
Apr 10, 2024 | 64.12 | 64.16 | 64.02 | 64.06 | 64.06 | 2,000 |
Apr 9, 2024 | 65.17 | 65.17 | 64.59 | 64.94 | 64.94 | 1,700 |
Apr 8, 2024 | 64.98 | 65.15 | 64.97 | 64.99 | 64.99 | 5,000 |
Apr 5, 2024 | 64.35 | 64.88 | 64.35 | 64.84 | 64.84 | 4,300 |
Apr 4, 2024 | 65.58 | 65.58 | 64.15 | 64.19 | 64.19 | 2,700 |
Apr 3, 2024 | 65.23 | 65.34 | 65.09 | 65.09 | 65.09 | 4,900 |
Apr 2, 2024 | 65.18 | 65.18 | 64.87 | 65.08 | 65.08 | 3,300 |
Apr 1, 2024 | 65.52 | 65.69 | 65.49 | 65.63 | 65.63 | 18,600 |
Mar 28, 2024 | 66.28 | 66.28 | 66.01 | 66.08 | 66.08 | 1,100 |
Mar 27, 2024 | 65.45 | 65.77 | 65.40 | 65.77 | 65.77 | 2,200 |
Mar 26, 2024 | 65.19 | 65.26 | 65.00 | 65.00 | 65.00 | 2,600 |
Mar 25, 2024 | 65.18 | 65.19 | 65.04 | 65.04 | 65.04 | 5,300 |
Mar 22, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 65.63 | 65.63 | 65.51 | 65.56 | 65.56 | 1,500 |
Mar 21, 2024 | 65.85 | 66.33 | 65.85 | 66.07 | 65.91 | 1,600 |
Mar 20, 2024 | 65.74 | 65.75 | 65.64 | 65.64 | 65.49 | 800 |
Mar 19, 2024 | 64.90 | 65.01 | 64.90 | 65.01 | 64.86 | 1,200 |
Mar 18, 2024 | 64.98 | 65.01 | 64.66 | 64.66 | 64.51 | 3,800 |
Mar 15, 2024 | 64.63 | 64.63 | 64.54 | 64.54 | 64.39 | 600 |
Mar 14, 2024 | 64.73 | 64.80 | 64.73 | 64.80 | 64.65 | 400 |
Mar 13, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.05 | 400 |
Mar 12, 2024 | 65.10 | 65.45 | 65.10 | 65.45 | 65.30 | 800 |
Mar 11, 2024 | 64.44 | 64.88 | 64.44 | 64.88 | 64.73 | 4,000 |
Mar 8, 2024 | 65.55 | 65.55 | 64.90 | 64.90 | 64.75 | 1,600 |
Mar 7, 2024 | 65.75 | 65.83 | 65.69 | 65.72 | 65.57 | 3,900 |
Mar 6, 2024 | 64.92 | 65.05 | 64.90 | 65.05 | 64.90 | 1,900 |
Mar 5, 2024 | 65.01 | 65.01 | 64.33 | 64.49 | 64.34 | 2,300 |
Mar 4, 2024 | 65.33 | 65.42 | 65.21 | 65.21 | 65.06 | 3,700 |
Mar 1, 2024 | 64.75 | 65.15 | 64.75 | 65.15 | 65.00 | 1,400 |
Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 64.36 | 2,000 |
Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 64.14 | 3,500 |
Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 64.05 | 800 |
Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 64.17 | 2,600 |
Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 64.09 | 1,400 |
Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 63.96 | 2,700 |
Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 62.76 | 1,300 |
Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 62.65 | 5,100 |
Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 62.93 | 2,200 |
Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 63.20 | 6,400 |
Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 62.85 | 24,100 |
Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 62.18 | 2,700 |
Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 63.12 | 1,100 |
Feb 9, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 63.25 | 6,700 |
Feb 8, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 62.76 | 800 |
Feb 7, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 62.47 | 9,400 |
Feb 6, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 61.85 | 2,200 |
Feb 5, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 61.91 | 700 |
Feb 2, 2024 | 61.85 | 62.45 | 61.85 | 62.45 | 62.31 | 1,800 |
Feb 1, 2024 | 61.00 | 62.04 | 61.00 | 62.04 | 61.90 | 2,700 |
Jan 31, 2024 | 61.72 | 61.76 | 61.31 | 61.31 | 61.17 | 800 |
Jan 30, 2024 | 62.03 | 62.31 | 62.03 | 62.23 | 62.08 | 2,500 |
Jan 29, 2024 | 61.26 | 61.84 | 61.26 | 61.84 | 61.70 | 3,000 |
Jan 26, 2024 | 61.40 | 61.41 | 61.38 | 61.41 | 61.26 | 1,200 |
Jan 25, 2024 | 61.59 | 61.70 | 61.57 | 61.70 | 61.56 | 1,200 |
Jan 24, 2024 | 62.22 | 62.22 | 61.54 | 61.54 | 61.39 | 2,500 |
Jan 23, 2024 | 61.60 | 61.77 | 61.60 | 61.77 | 61.62 | 1,800 |
Jan 22, 2024 | 61.71 | 61.84 | 61.71 | 61.84 | 61.70 | 2,800 |
Jan 19, 2024 | 60.94 | 61.37 | 60.94 | 61.31 | 61.17 | 1,300 |
Jan 18, 2024 | 60.17 | 60.61 | 60.17 | 60.61 | 60.47 | 300 |
Jan 17, 2024 | 59.87 | 59.90 | 59.68 | 59.81 | 59.67 | 1,000 |
Jan 16, 2024 | 60.10 | 60.10 | 59.95 | 60.03 | 59.89 | 900 |
Jan 12, 2024 | 59.96 | 60.17 | 59.91 | 60.17 | 60.03 | 5,300 |
Jan 11, 2024 | 59.91 | 60.00 | 59.48 | 60.00 | 59.86 | 2,600 |
Jan 10, 2024 | 59.68 | 59.92 | 59.68 | 59.84 | 59.71 | 4,600 |
Jan 9, 2024 | 59.20 | 59.64 | 59.20 | 59.63 | 59.50 | 2,700 |
Jan 8, 2024 | 59.24 | 59.70 | 59.23 | 59.70 | 59.56 | 2,800 |
Jan 5, 2024 | 59.21 | 59.21 | 59.00 | 59.00 | 58.86 | 1,300 |
Jan 4, 2024 | 59.47 | 59.47 | 59.15 | 59.15 | 59.01 | 2,300 |
Jan 3, 2024 | 59.57 | 59.57 | 59.20 | 59.20 | 59.06 | 1,600 |
Jan 2, 2024 | 60.35 | 60.39 | 60.04 | 60.04 | 59.90 | 1,800 |
Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 60.68 | 9,300 |
Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 60.79 | 6,500 |
Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 60.77 | 2,000 |
Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 60.71 | 600 |
Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.51 | 60.37 | 2,500 |
Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 60.36 | 800 |
Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 59.69 | 4,200 |
Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 60.40 | 1,200 |
Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 60.31 | 4,100 |
Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.05 | 100 |
Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 60.18 | 3,700 |
Dec 13, 2023 | 59.74 | 60.10 | 59.47 | 60.03 | 59.89 | 3,400 |
Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 59.35 | 1,100 |
Dec 11, 2023 | 58.99 | 59.04 | 58.99 | 59.02 | 58.89 | 1,900 |
Dec 8, 2023 | 58.39 | 58.42 | 58.25 | 58.39 | 58.26 | 1,200 |
Dec 7, 2023 | 58.02 | 58.28 | 58.02 | 58.25 | 58.12 | 6,600 |
Dec 6, 2023 | 58.38 | 58.38 | 57.91 | 57.91 | 57.78 | 900 |
Dec 5, 2023 | 58.51 | 58.60 | 58.47 | 58.54 | 58.40 | 6,100 |
Dec 4, 2023 | 58.93 | 58.93 | 58.70 | 58.86 | 58.72 | 10,000 |
Dec 1, 2023 | 59.04 | 59.05 | 58.94 | 58.97 | 58.83 | 17,800 |
Nov 30, 2023 | 58.11 | 58.49 | 58.11 | 58.49 | 58.36 | 1,200 |
Nov 29, 2023 | 58.47 | 58.47 | 58.06 | 58.08 | 57.94 | 2,900 |
Nov 28, 2023 | 58.03 | 58.07 | 58.03 | 58.07 | 57.94 | 600 |
Nov 27, 2023 | 58.47 | 58.51 | 58.41 | 58.41 | 58.27 | 800 |
Nov 24, 2023 | 58.61 | 58.61 | 58.60 | 58.60 | 58.46 | 500 |
Nov 22, 2023 | 58.41 | 58.43 | 58.41 | 58.43 | 58.30 | 600 |
Nov 21, 2023 | 58.13 | 58.15 | 58.06 | 58.10 | 57.97 | 1,700 |
Nov 20, 2023 | 57.91 | 58.22 | 57.90 | 58.22 | 58.09 | 1,600 |
Nov 17, 2023 | 57.66 | 57.78 | 57.66 | 57.78 | 57.65 | 1,100 |
Nov 16, 2023 | 57.58 | 57.59 | 57.54 | 57.59 | 57.45 | 500 |
Nov 15, 2023 | 57.77 | 57.92 | 57.68 | 57.71 | 57.58 | 1,900 |
Nov 14, 2023 | 57.52 | 57.59 | 57.47 | 57.47 | 57.34 | 2,200 |
Nov 13, 2023 | 56.07 | 56.10 | 56.07 | 56.09 | 55.96 | 1,000 |
Nov 10, 2023 | 55.46 | 56.31 | 55.46 | 56.31 | 56.18 | 1,200 |
Nov 9, 2023 | 55.63 | 55.71 | 55.16 | 55.16 | 55.03 | 1,200 |
Nov 8, 2023 | 55.41 | 55.62 | 55.33 | 55.54 | 55.41 | 1,800 |
Nov 7, 2023 | 55.31 | 55.36 | 55.28 | 55.30 | 55.17 | 1,400 |
Nov 6, 2023 | 55.08 | 55.21 | 55.08 | 55.21 | 55.08 | 1,100 |
Nov 3, 2023 | 55.21 | 55.40 | 55.18 | 55.30 | 55.17 | 2,000 |
Nov 2, 2023 | 53.99 | 54.65 | 53.99 | 54.64 | 54.51 | 10,500 |
Nov 1, 2023 | 53.57 | 53.74 | 53.29 | 53.74 | 53.61 | 2,500 |
Oct 31, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 53.12 | 200 |
Oct 30, 2023 | 52.33 | 52.73 | 52.33 | 52.73 | 52.61 | 700 |
Oct 27, 2023 | 52.35 | 52.44 | 52.03 | 52.15 | 52.02 | 1,800 |
Oct 26, 2023 | 52.65 | 52.91 | 52.47 | 52.55 | 52.43 | 10,400 |
Oct 25, 2023 | 52.87 | 52.95 | 52.78 | 52.78 | 52.66 | 2,300 |
Oct 24, 2023 | 53.79 | 53.79 | 53.62 | 53.62 | 53.49 | 400 |
Oct 23, 2023 | 53.58 | 53.58 | 53.29 | 53.29 | 53.17 | 1,300 |
Oct 20, 2023 | 54.05 | 54.10 | 53.66 | 53.66 | 53.54 | 12,500 |
Oct 19, 2023 | 54.63 | 54.71 | 54.24 | 54.24 | 54.12 | 3,300 |
Oct 18, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | 400 |
Oct 17, 2023 | 55.91 | 55.92 | 55.82 | 55.89 | 55.76 | 2,400 |
Oct 16, 2023 | 55.50 | 55.97 | 55.50 | 55.92 | 55.79 | 1,300 |
Oct 13, 2023 | 55.50 | 55.50 | 55.23 | 55.26 | 55.13 | 1,500 |
Oct 12, 2023 | 56.35 | 56.36 | 55.79 | 55.80 | 55.67 | 1,700 |
Oct 11, 2023 | 55.81 | 55.97 | 55.79 | 55.97 | 55.84 | 800 |
Oct 10, 2023 | 55.73 | 55.90 | 55.73 | 55.74 | 55.62 | 1,800 |
Oct 9, 2023 | 54.85 | 55.34 | 54.85 | 55.34 | 55.22 | 400 |
Oct 6, 2023 | 54.09 | 55.15 | 54.09 | 54.98 | 54.86 | 4,400 |
Oct 5, 2023 | 54.48 | 54.48 | 54.04 | 54.38 | 54.25 | 1,500 |
Oct 4, 2023 | 54.07 | 54.49 | 54.07 | 54.49 | 54.37 | 300 |
Oct 3, 2023 | 54.01 | 54.01 | 54.01 | 54.01 | 53.89 | 200 |
Oct 2, 2023 | 54.43 | 54.60 | 54.32 | 54.60 | 54.47 | 2,600 |
Sep 29, 2023 | 55.08 | 55.11 | 54.72 | 54.79 | 54.67 | 2,200 |
Sep 28, 2023 | 54.40 | 55.07 | 54.40 | 55.02 | 54.89 | 3,100 |
Sep 27, 2023 | 54.45 | 54.62 | 54.12 | 54.43 | 54.31 | 3,900 |
Sep 26, 2023 | 54.57 | 54.65 | 54.24 | 54.31 | 54.18 | 26,900 |
Sep 25, 2023 | 54.97 | 55.33 | 54.97 | 55.24 | 55.11 | 2,600 |
Sep 22, 2023 | 0.15 Dividend | |||||
Sep 22, 2023 | 55.15 | 55.29 | 55.00 | 55.00 | 54.88 | 2,600 |
Sep 21, 2023 | 55.38 | 55.38 | 55.00 | 55.00 | 54.72 | 2,800 |
Sep 20, 2023 | 56.45 | 56.50 | 55.86 | 55.86 | 55.58 | 4,900 |
Sep 19, 2023 | 56.13 | 56.17 | 55.95 | 56.16 | 55.88 | 17,400 |
Sep 18, 2023 | 56.34 | 56.46 | 56.29 | 56.34 | 56.06 | 7,000 |
Sep 15, 2023 | 56.57 | 56.68 | 56.13 | 56.22 | 55.94 | 55,400 |
Sep 14, 2023 | 56.83 | 57.06 | 56.78 | 57.00 | 56.72 | 8,200 |
Sep 13, 2023 | 56.59 | 56.76 | 56.43 | 56.55 | 56.27 | 21,100 |
Sep 12, 2023 | 56.88 | 56.92 | 56.53 | 56.60 | 56.32 | 25,300 |
Sep 11, 2023 | 57.47 | 57.47 | 56.87 | 57.02 | 56.73 | 4,600 |
Sep 8, 2023 | 57.20 | 57.25 | 56.96 | 56.96 | 56.67 | 2,100 |
Sep 7, 2023 | 56.92 | 57.24 | 56.92 | 57.20 | 56.91 | 3,700 |
Sep 6, 2023 | 57.55 | 57.63 | 57.32 | 57.32 | 57.04 | 3,600 |
Sep 5, 2023 | 57.78 | 57.83 | 57.59 | 57.59 | 57.30 | 47,500 |
Sep 1, 2023 | 58.14 | 58.23 | 57.95 | 58.22 | 57.93 | 36,200 |
Aug 31, 2023 | 57.84 | 58.17 | 57.84 | 57.96 | 57.67 | 33,900 |
Aug 30, 2023 | 57.90 | 58.06 | 57.85 | 58.00 | 57.71 | 18,500 |
Aug 29, 2023 | 57.20 | 57.84 | 57.20 | 57.82 | 57.53 | 15,300 |
Aug 28, 2023 | 57.15 | 57.15 | 56.80 | 56.96 | 56.68 | 4,000 |
Aug 25, 2023 | 55.92 | 56.83 | 55.92 | 56.61 | 56.33 | 14,100 |
Aug 24, 2023 | 56.76 | 56.76 | 56.20 | 56.20 | 55.92 | 2,800 |
Aug 23, 2023 | 56.69 | 57.01 | 56.69 | 56.91 | 56.63 | 13,000 |
Aug 22, 2023 | 56.55 | 56.55 | 56.27 | 56.36 | 56.08 | 2,800 |
Aug 21, 2023 | 56.35 | 56.35 | 56.35 | 56.35 | 56.07 | - |
Aug 18, 2023 | 55.34 | 55.98 | 55.34 | 55.94 | 55.66 | 5,500 |
Aug 17, 2023 | 56.42 | 56.42 | 55.89 | 55.89 | 55.61 | 4,000 |
Aug 16, 2023 | 56.96 | 56.96 | 56.36 | 56.36 | 56.08 | 900 |
Aug 15, 2023 | 56.93 | 56.93 | 56.86 | 56.86 | 56.57 | 800 |
Aug 14, 2023 | 57.46 | 57.49 | 57.46 | 57.49 | 57.20 | 1,100 |
Aug 11, 2023 | 57.13 | 57.13 | 57.12 | 57.12 | 56.84 | 500 |
Aug 10, 2023 | 58.06 | 58.06 | 57.36 | 57.36 | 57.07 | 500 |
Aug 9, 2023 | 57.50 | 57.71 | 57.32 | 57.36 | 57.07 | 1,700 |
Aug 8, 2023 | 57.20 | 57.65 | 57.20 | 57.65 | 57.36 | 1,300 |
Aug 7, 2023 | 57.91 | 57.92 | 57.91 | 57.92 | 57.63 | 500 |
Aug 4, 2023 | 57.77 | 57.77 | 57.25 | 57.25 | 56.96 | 300 |
Aug 3, 2023 | 57.54 | 57.82 | 57.54 | 57.82 | 57.53 | 1,800 |
Aug 2, 2023 | 57.74 | 57.77 | 57.65 | 57.65 | 57.36 | 1,200 |
Aug 1, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 57.99 | 800 |
Jul 31, 2023 | 58.42 | 58.42 | 58.25 | 58.25 | 57.96 | 1,400 |
Jul 28, 2023 | 58.25 | 58.25 | 58.06 | 58.16 | 57.87 | 2,300 |
Jul 27, 2023 | 58.22 | 58.24 | 57.70 | 57.70 | 57.41 | 600 |
Jul 26, 2023 | 57.81 | 57.91 | 57.78 | 57.84 | 57.55 | 1,300 |
Jul 25, 2023 | 58.11 | 58.11 | 58.03 | 58.03 | 57.74 | 800 |
Jul 24, 2023 | 57.43 | 57.45 | 57.28 | 57.45 | 57.16 | 4,900 |
Jul 21, 2023 | 56.96 | 57.47 | 56.96 | 57.26 | 56.97 | 1,700 |
Jul 20, 2023 | 57.00 | 57.00 | 56.88 | 56.88 | 56.59 | 2,000 |
Jul 19, 2023 | 57.52 | 57.56 | 57.49 | 57.49 | 57.20 | 2,000 |
Jul 18, 2023 | 57.11 | 57.47 | 57.11 | 57.47 | 57.18 | 2,200 |
Jul 17, 2023 | 56.73 | 57.31 | 56.73 | 57.31 | 57.03 | 1,100 |
Jul 14, 2023 | 57.04 | 57.04 | 56.82 | 56.82 | 56.54 | 1,000 |
Jul 13, 2023 | 57.05 | 57.07 | 57.01 | 57.01 | 56.72 | 1,800 |
Jul 12, 2023 | 56.81 | 56.99 | 56.74 | 56.79 | 56.51 | 2,400 |
Jul 11, 2023 | 56.41 | 56.51 | 56.23 | 56.51 | 56.23 | 1,200 |
Jul 10, 2023 | 56.00 | 56.10 | 55.98 | 56.09 | 55.81 | 1,500 |
Jul 7, 2023 | 55.58 | 55.58 | 55.33 | 55.33 | 55.06 | 1,800 |
Jul 6, 2023 | 55.12 | 55.41 | 55.03 | 55.39 | 55.11 | 2,600 |
Jul 5, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 55.56 | 300 |
Jul 3, 2023 | 56.19 | 56.29 | 56.08 | 56.29 | 56.01 | 3,200 |
Jun 30, 2023 | 56.30 | 56.41 | 56.28 | 56.41 | 56.12 | 1,300 |
Jun 29, 2023 | 55.46 | 55.80 | 55.46 | 55.80 | 55.52 | 2,500 |
Jun 28, 2023 | 55.26 | 55.37 | 55.20 | 55.21 | 54.93 | 2,700 |
Jun 27, 2023 | 54.81 | 55.31 | 54.80 | 55.31 | 55.04 | 3,600 |
Jun 26, 2023 | 54.31 | 54.45 | 54.29 | 54.31 | 54.04 | 1,400 |
Jun 23, 2023 | 0.16 Dividend | |||||
Jun 23, 2023 | 53.83 | 54.05 | 53.83 | 53.96 | 53.69 | 700 |
Jun 22, 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 54.00 | 300 |
Jun 21, 2023 | 54.54 | 54.64 | 54.41 | 54.41 | 53.98 | 900 |
Jun 20, 2023 | 54.55 | 54.55 | 54.47 | 54.49 | 54.06 | 900 |
Jun 16, 2023 | 55.19 | 55.31 | 54.91 | 54.91 | 54.47 | 1,200 |
Jun 15, 2023 | 54.70 | 55.10 | 54.70 | 55.09 | 54.65 | 3,400 |
Jun 14, 2023 | 54.51 | 54.51 | 54.15 | 54.49 | 54.06 | 700 |
Jun 13, 2023 | 54.57 | 54.57 | 54.39 | 54.50 | 54.07 | 2,100 |
Jun 12, 2023 | 53.79 | 54.03 | 53.79 | 54.03 | 53.60 | 600 |
Jun 9, 2023 | 53.57 | 53.57 | 53.39 | 53.40 | 52.98 | 1,700 |
Jun 8, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 53.10 | 400 |
Jun 7, 2023 | 53.51 | 53.54 | 53.45 | 53.54 | 53.11 | 2,500 |
Jun 6, 2023 | 53.14 | 53.27 | 53.14 | 53.27 | 52.85 | 800 |
Jun 5, 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 52.64 | 100 |
Jun 2, 2023 | 53.06 | 53.43 | 53.06 | 53.43 | 53.01 | 700 |
Jun 1, 2023 | 52.37 | 52.64 | 52.37 | 52.48 | 52.07 | 1,000 |
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%