Toronto - Free Realtime Quote USD
Evolve Future Leadership Fund (LEAD-U.TO)
20.25
+0.61
+(3.11%)
As of 3:12:52 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
Apr 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Apr 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Apr 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
Apr 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Apr 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Apr 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 10, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
Apr 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Apr 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Apr 7, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Apr 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 3, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
Apr 2, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
Apr 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
Mar 31, 2025 | 0.16 Dividend | |||||
Mar 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Mar 28, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.49 | - |
Mar 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | - |
Mar 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.93 | 100 |
Mar 25, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.03 | 6,300 |
Mar 24, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.36 | - |
Mar 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.34 | - |
Mar 20, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.29 | 400 |
Mar 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.91 | - |
Mar 18, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.25 | - |
Mar 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.06 | - |
Mar 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.38 | - |
Mar 13, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.82 | - |
Mar 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | - |
Mar 11, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.43 | - |
Mar 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | - |
Mar 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.90 | - |
Mar 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.42 | - |
Mar 5, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.38 | 100 |
Mar 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | - |
Mar 3, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.29 | - |
Feb 28, 2025 | 0.16 Dividend | |||||
Feb 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.14 | - |
Feb 27, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.44 | - |
Feb 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.41 | 1,000 |
Feb 25, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.74 | - |
Feb 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.99 | - |
Feb 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.56 | - |
Feb 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.73 | - |
Feb 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.77 | - |
Feb 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.75 | - |
Feb 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.76 | - |
Feb 13, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.45 | - |
Feb 12, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.44 | - |
Feb 11, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.58 | - |
Feb 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.44 | - |
Feb 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.50 | - |
Feb 6, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.51 | - |
Feb 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.44 | - |
Feb 4, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.19 | - |
Feb 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.30 | - |
Jan 31, 2025 | 0.16 Dividend | |||||
Jan 31, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.58 | - |
Jan 30, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.26 | - |
Jan 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.30 | - |
Jan 28, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 22.93 | - |
Jan 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.32 | - |
Jan 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.38 | - |
Jan 23, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.27 | - |
Jan 22, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.15 | - |
Jan 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.14 | - |
Jan 20, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 22.90 | - |
Jan 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.57 | - |
Jan 16, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.60 | - |
Jan 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 21.88 | - |
Jan 14, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 21.86 | - |
Jan 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 21.95 | - |
Jan 10, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.18 | - |
Jan 9, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.21 | - |
Jan 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.19 | - |
Jan 7, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.86 | - |
Jan 6, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.40 | - |
Jan 3, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 21.79 | - |
Jan 2, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 21.71 | - |
Dec 31, 2024 | 0.16 Dividend | |||||
Dec 31, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.17 | - |
Dec 30, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.39 | - |
Dec 27, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.88 | - |
Dec 24, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.46 | - |
Dec 23, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.47 | - |
Dec 20, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.17 | - |
Dec 19, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.51 | - |
Dec 18, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.42 | - |
Dec 17, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.58 | - |
Dec 16, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.44 | - |
Dec 13, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.43 | - |
Dec 12, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 23.69 | - |
Dec 11, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.58 | 300 |
Dec 10, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.22 | - |
Dec 9, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.68 | - |
Dec 6, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.50 | - |
Dec 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 23.67 | - |
Dec 4, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.13 | - |
Dec 3, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.17 | - |
Dec 2, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.19 | - |
Nov 29, 2024 | 0.105 Dividend | |||||
Nov 29, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.17 | - |
Nov 28, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 22.96 | - |
Nov 27, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.75 | - |
Nov 26, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.00 | - |
Nov 25, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.06 | - |
Nov 22, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.78 | - |
Nov 21, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.40 | - |
Nov 20, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.07 | - |
Nov 19, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.63 | - |
Nov 18, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.23 | - |
Nov 15, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.34 | - |
Nov 14, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 22.50 | - |
Nov 13, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 22.83 | - |
Nov 12, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 22.71 | - |
Nov 11, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 21.96 | - |
Nov 8, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 21.80 | - |
Nov 7, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.43 | - |
Nov 6, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.64 | - |
Nov 5, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.36 | - |
Nov 4, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.45 | - |
Nov 1, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.49 | - |
Oct 31, 2024 | 0.105 Dividend | |||||
Oct 31, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.00 | - |
Oct 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.16 | - |
Oct 29, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.08 | - |
Oct 28, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.73 | - |
Oct 25, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.69 | - |
Oct 24, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.31 | - |
Oct 23, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.63 | - |
Oct 22, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.67 | - |
Oct 21, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.66 | - |
Oct 18, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.66 | - |
Oct 17, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.29 | - |
Oct 16, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.17 | - |
Oct 15, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.43 | - |
Oct 11, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.00 | - |
Oct 10, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.16 | - |
Oct 9, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.06 | - |
Oct 8, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 19.80 | - |
Oct 7, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.82 | - |
Oct 4, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.47 | - |
Oct 3, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.57 | - |
Oct 2, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.52 | - |
Oct 1, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.80 | - |
Sep 30, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.90 | - |
Sep 27, 2024 | 0.105 Dividend | |||||
Sep 27, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.01 | - |
Sep 26, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.68 | - |
Sep 25, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.70 | - |
Sep 24, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.59 | - |
Sep 23, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.52 | - |
Sep 20, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.62 | - |
Sep 19, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.11 | - |
Sep 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.17 | - |
Sep 17, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.28 | - |
Sep 16, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.34 | - |
Sep 13, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.20 | - |
Sep 12, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.20 | - |
Sep 11, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.73 | - |
Sep 10, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 18.62 | - |
Sep 9, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.35 | - |
Sep 6, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.72 | - |
Sep 5, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.85 | - |
Sep 4, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.90 | - |
Sep 3, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.45 | - |
Aug 30, 2024 | 0.105 Dividend | |||||
Aug 30, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.39 | - |
Aug 29, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.29 | - |
Aug 28, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.47 | - |
Aug 27, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.49 | - |
Aug 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.62 | - |
Aug 23, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.36 | - |
Aug 22, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.62 | - |
Aug 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.50 | - |
Aug 20, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.50 | 500 |
Aug 19, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.43 | - |
Aug 16, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.14 | - |
Aug 15, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.84 | - |
Aug 14, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.80 | - |
Aug 13, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.39 | - |
Aug 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.45 | - |
Aug 9, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.25 | - |
Aug 8, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 17.66 | - |
Aug 7, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.94 | - |
Aug 6, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.94 | - |
Aug 2, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.71 | - |
Aug 1, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.09 | - |
Jul 31, 2024 | 0.105 Dividend | |||||
Jul 31, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 18.89 | - |
Jul 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.97 | - |
Jul 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 18.97 | - |
Jul 26, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.77 | - |
Jul 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.01 | - |
Jul 24, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 19.54 | - |
Jul 23, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.63 | - |
Jul 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.39 | - |
Jul 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.23 | - |
Jul 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 19.46 | 100 |
Jul 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.09 | - |
Jul 16, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 19.95 | - |
Jul 15, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 19.71 | - |
Jul 12, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 19.56 | - |
Jul 11, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.78 | - |
Jul 10, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.63 | - |
Jul 9, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.58 | 200 |
Jul 8, 2024 | 20.63 | 20.63 | 20.62 | 20.62 | 19.56 | 900 |
Jul 5, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.45 | - |
Jul 4, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.42 | - |
Jul 3, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.34 | - |
Jul 2, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.12 | - |
Jun 28, 2024 | 0.105 Dividend | |||||
Jun 28, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.33 | - |
Jun 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.08 | - |
Jun 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.09 | - |
Jun 25, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.78 | - |
Jun 24, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.93 | - |
Jun 21, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 18.93 | - |
Jun 20, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 18.95 | - |
Jun 19, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.93 | - |
Jun 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.98 | - |
Jun 17, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.90 | - |
Jun 14, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.90 | - |
Jun 13, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.99 | - |
Jun 12, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 18.99 | - |
Jun 11, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 18.84 | - |
Jun 10, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 18.77 | - |
Jun 7, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.85 | - |
Jun 6, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 18.78 | - |
Jun 5, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.52 | - |
Jun 4, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.34 | - |
Jun 3, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.20 | - |
May 31, 2024 | 0.105 Dividend | |||||
May 31, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.21 | - |
May 30, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.11 | - |
May 29, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.32 | - |
May 28, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.45 | - |
May 27, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 18.45 | - |
May 24, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.26 | - |
May 23, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 18.41 | - |
May 22, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.48 | - |
May 21, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 18.47 | 500 |
May 17, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.17 | - |
May 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.28 | - |
May 15, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.28 | - |
May 14, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.71 | - |
May 13, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.66 | - |
May 10, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 17.66 | - |
May 9, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.68 | - |
May 8, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.86 | - |
May 7, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 17.92 | - |
May 6, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 17.68 | - |
May 3, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.46 | - |
May 2, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.27 | - |
May 1, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.31 | - |
Apr 30, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 17.63 | - |
Apr 29, 2024 | 0.105 Dividend | |||||
Apr 29, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.73 | - |
Apr 26, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 17.37 | - |
Apr 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.49 | - |
Apr 24, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.55 | - |
Apr 23, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.24 | - |
Apr 22, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 16.95 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.40
+8.81%
BLOK Amplify Transformational Data Sharing ETF
37.71
+5.31%
QLD ProShares Ultra QQQ
76.82
+4.04%
HEDJ WisdomTree Europe Hedged Equity Fund
45.33
+3.14%
XHB SPDR S&P Homebuilders ETF
91.98
+3.57%
HTUS Hull Tactical US ETF
34.84
+3.47%
ITB iShares U.S. Home Construction ETF
90.54
+3.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.34
+3.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.70
+3.32%
IAK iShares U.S. Insurance ETF
130.00
+3.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XNTK SPDR NYSE Technology ETF
179.19
+3.05%
KCE SPDR S&P Capital Markets ETF
117.37
+3.20%
FNCL Fidelity MSCI Financials Index ETF
65.46
+3.14%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.98
+3.11%
XLF The Financial Select Sector SPDR Fund
47.07
+3.10%
UTES Virtus Reaves Utilities ETF
64.13
+3.06%
VFH Vanguard Financials Index Fund ETF Shares
112.53
+3.08%
KIE SPDR S&P Insurance ETF
56.81
+3.10%
IYF iShares U.S. Financials ETF
106.18
+3.02%
IYG iShares U.S. Financial Services ETF
74.17
+3.03%
COPX Global X Copper Miners ETF
37.39
+2.92%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
306.57
+2.97%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.05
+2.95%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.68
+2.94%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.48
+2.81%
PKB Invesco Building & Construction ETF
65.76
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.02
+2.85%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.90
+2.84%
PSP Invesco Global Listed Private Equity ETF
60.93
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.50
+2.81%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.40
+2.86%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.03
+2.79%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.77
+2.84%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
ECH iShares MSCI Chile ETF
30.88
+2.76%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.27
+2.84%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.60
+2.85%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.27
+2.71%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.85
+2.70%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
SPVM Invesco S&P 500 Value with Momentum ETF
54.24
+2.70%
SLX VanEck Steel ETF
57.42
+2.74%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.69%
RFV Invesco S&P MidCap 400 Pure Value ETF
105.88
+2.68%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.21
+2.68%
RDVY First Trust Rising Dividend Achievers ETF
54.91
+2.75%
MTUM iShares MSCI USA Momentum Factor ETF
195.24
+2.79%
PHO Invesco Water Resources ETF
62.52
+2.69%
DXJ WisdomTree Japan Hedged Equity Fund
103.75
+2.69%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.26
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.25
+2.66%
SYLD Cambria Shareholder Yield ETF
58.72
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.09
+2.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.67
+2.62%
FTXN First Trust Nasdaq Oil & Gas ETF
25.98
+2.61%
XSMO Invesco S&P SmallCap Momentum ETF
59.05
+2.55%
TOK iShares MSCI Kokusai ETF
109.18
+2.60%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.28
+2.64%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
SPHB Invesco S&P 500 High Beta ETF
72.55
+2.59%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.32
+2.51%
PSC Principal U.S. Small-Cap ETF
45.97
+2.46%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.12
+2.32%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
FEZ SPDR EURO STOXX 50 ETF
54.49
+2.56%
IWP iShares Russell Mid-Cap Growth ETF
112.87
+2.58%
FIW First Trust Water ETF
97.66
+2.58%
QGRO American Century U.S. Quality Growth ETF
89.83
+2.52%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.95
+2.52%
XMMO Invesco S&P MidCap Momentum ETF
109.34
+2.59%
FXU First Trust Utilities AlphaDEX Fund
40.56
+2.46%
DWLD Davis Select Worldwide ETF
35.67
+2.49%
IDX VanEck Indonesia Index ETF
12.78
+2.44%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.59
+2.13%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
FV First Trust Dorsey Wright Focus 5 ETF
51.93
+2.45%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.34
+2.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.68
+2.45%
IDOG ALPS International Sector Dividend Dogs ETF
31.90
+2.45%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.50
+2.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.46
+2.44%
RWK Invesco S&P MidCap 400 Revenue ETF
101.86
+2.43%
XLE The Energy Select Sector SPDR Fund
81.29
+2.42%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.53
+2.35%
FUTY Fidelity MSCI Utilities Index ETF
50.32
+2.42%
SPMO Invesco S&P 500 Momentum ETF
88.03
+2.45%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.01
+2.42%
PAVE Global X U.S. Infrastructure Development ETF
36.19
+2.52%
XLU The Utilities Select Sector SPDR Fund
77.78
+2.44%
BFOR Barron's 400 ETF
65.82
+2.40%
FENY Fidelity MSCI Energy Index ETF
22.25
+2.35%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.68
+2.39%
FILL iShares MSCI Global Energy Producers ETF
22.26
+2.51%
VO Vanguard Mid-Cap Index Fund ETF Shares
245.95
+2.45%
EZM WisdomTree U.S. MidCap Earnings Fund
55.26
+2.38%
EES WisdomTree U.S. SmallCap Earnings Fund
45.23
+2.38%
SPGP Invesco S&P 500 GARP ETF
92.82
+2.40%