NYSEArca - Delayed Quote • USD
Natixis Loomis Sayles Short Duration Income ETF (LSST)
At close: September 25 at 3:31 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Sep 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Sep 25, 2024 | 0.12 Dividend | |||||
Sep 25, 2024 | 24.23 | 24.24 | 24.23 | 24.23 | 24.23 | 413 |
Sep 24, 2024 | 24.35 | 24.35 | 24.34 | 24.34 | 24.23 | 20,685 |
Sep 23, 2024 | 24.36 | 24.36 | 24.35 | 24.36 | 24.24 | 31,054 |
Sep 20, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.25 | 11,112 |
Sep 19, 2024 | 24.35 | 24.35 | 24.34 | 24.35 | 24.24 | 2,830 |
Sep 18, 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 24.21 | 400 |
Sep 17, 2024 | 24.34 | 24.34 | 24.31 | 24.33 | 24.21 | 3,219 |
Sep 16, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.23 | 375 |
Sep 13, 2024 | 24.34 | 24.35 | 24.34 | 24.35 | 24.23 | 265 |
Sep 12, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | 258 |
Sep 11, 2024 | 24.33 | 24.33 | 24.31 | 24.31 | 24.19 | 341 |
Sep 10, 2024 | 24.31 | 24.33 | 24.30 | 24.32 | 24.20 | 9,598 |
Sep 9, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.19 | 1 |
Sep 6, 2024 | 24.28 | 24.30 | 24.28 | 24.30 | 24.18 | 192 |
Sep 5, 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 24.15 | 103 |
Sep 4, 2024 | 24.20 | 24.24 | 24.20 | 24.24 | 24.12 | 5,408 |
Sep 3, 2024 | 24.21 | 24.21 | 24.20 | 24.20 | 24.09 | 240 |
Aug 30, 2024 | 24.20 | 24.20 | 24.18 | 24.19 | 24.08 | 242 |
Aug 29, 2024 | 24.17 | 24.18 | 24.17 | 24.18 | 24.07 | 119 |
Aug 28, 2024 | 24.21 | 24.21 | 24.18 | 24.19 | 24.08 | 1,432 |
Aug 27, 2024 | 24.18 | 24.18 | 24.16 | 24.18 | 24.07 | 799 |
Aug 26, 2024 | 0.09 Dividend | |||||
Aug 26, 2024 | 24.17 | 24.20 | 24.17 | 24.18 | 24.06 | 601 |
Aug 23, 2024 | 24.25 | 24.27 | 24.25 | 24.27 | 24.06 | 125 |
Aug 22, 2024 | 24.21 | 24.23 | 24.21 | 24.23 | 24.02 | 171 |
Aug 21, 2024 | 24.23 | 24.26 | 24.23 | 24.26 | 24.05 | 1,291 |
Aug 20, 2024 | 24.23 | 24.23 | 24.21 | 24.21 | 24.00 | 1,526 |
Aug 19, 2024 | 24.18 | 24.21 | 24.18 | 24.19 | 23.98 | 3,394 |
Aug 16, 2024 | 24.16 | 24.19 | 24.16 | 24.19 | 23.98 | 986 |
Aug 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.94 | 648 |
Aug 14, 2024 | 24.22 | 24.22 | 24.19 | 24.20 | 23.99 | 1,059 |
Aug 13, 2024 | 24.17 | 24.19 | 24.17 | 24.19 | 23.98 | 260 |
Aug 12, 2024 | 24.13 | 24.16 | 24.13 | 24.16 | 23.95 | 3,144 |
Aug 9, 2024 | 24.14 | 24.15 | 24.14 | 24.15 | 23.93 | 103 |
Aug 8, 2024 | 24.12 | 24.14 | 24.12 | 24.14 | 23.92 | 243 |
Aug 7, 2024 | 24.12 | 24.13 | 24.10 | 24.13 | 23.91 | 7,487 |
Aug 6, 2024 | 24.11 | 24.13 | 24.11 | 24.13 | 23.91 | 101 |
Aug 5, 2024 | 24.19 | 24.19 | 24.14 | 24.15 | 23.93 | 7,351 |
Aug 2, 2024 | 24.13 | 24.17 | 24.13 | 24.17 | 23.96 | 1,689 |
Aug 1, 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 23.85 | 1,835 |
Jul 31, 2024 | 24.04 | 24.04 | 24.00 | 24.02 | 23.81 | 10,647 |
Jul 30, 2024 | 23.98 | 24.00 | 23.97 | 24.00 | 23.79 | 50,393 |
Jul 29, 2024 | 24.01 | 24.01 | 23.98 | 24.00 | 23.79 | 9,443 |
Jul 26, 2024 | 23.97 | 23.99 | 23.96 | 23.99 | 23.78 | 1,057 |
Jul 25, 2024 | 0.09 Dividend | |||||
Jul 25, 2024 | 23.98 | 23.99 | 23.95 | 23.97 | 23.76 | 1,384 |
Jul 24, 2024 | 24.04 | 24.06 | 24.04 | 24.05 | 23.75 | 273 |
Jul 23, 2024 | 24.03 | 24.05 | 24.02 | 24.03 | 23.74 | 5,645 |
Jul 22, 2024 | 24.02 | 24.02 | 24.00 | 24.02 | 23.72 | 7,892 |
Jul 19, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 23.73 | 300 |
Jul 18, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.73 | 1 |
Jul 17, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.74 | 518 |
Jul 16, 2024 | 24.04 | 24.04 | 24.01 | 24.04 | 23.74 | 17,873 |
Jul 15, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.72 | 186 |
Jul 12, 2024 | 24.02 | 24.02 | 23.99 | 24.00 | 23.70 | 4,439 |
Jul 11, 2024 | 23.99 | 23.99 | 23.97 | 23.97 | 23.67 | 1,690 |
Jul 10, 2024 | 23.92 | 23.95 | 23.92 | 23.94 | 23.65 | 864 |
Jul 9, 2024 | 23.95 | 23.98 | 23.91 | 23.98 | 23.68 | 1,444 |
Jul 8, 2024 | 23.95 | 23.95 | 23.93 | 23.95 | 23.65 | 2,402 |
Jul 5, 2024 | 23.91 | 23.94 | 23.91 | 23.94 | 23.64 | 892 |
Jul 3, 2024 | 23.91 | 23.94 | 23.87 | 23.94 | 23.64 | 7,236 |
Jul 2, 2024 | 23.87 | 23.88 | 23.86 | 23.86 | 23.57 | 529 |
Jul 1, 2024 | 23.86 | 23.86 | 23.84 | 23.84 | 23.54 | 377 |
Jun 28, 2024 | 23.88 | 23.90 | 23.86 | 23.87 | 23.57 | 6,151 |
Jun 27, 2024 | 23.85 | 23.87 | 23.83 | 23.85 | 23.56 | 4,545 |
Jun 26, 2024 | 0.10 Dividend | |||||
Jun 26, 2024 | 23.85 | 23.85 | 23.82 | 23.83 | 23.53 | 2,380 |
Jun 25, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.56 | 267 |
Jun 24, 2024 | 23.97 | 23.97 | 23.94 | 23.95 | 23.55 | 5,337 |
Jun 21, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.55 | 71 |
Jun 20, 2024 | 23.91 | 23.93 | 23.91 | 23.93 | 23.53 | 3,939 |
Jun 18, 2024 | 23.95 | 23.97 | 23.95 | 23.95 | 23.55 | 782 |
Jun 17, 2024 | 23.92 | 23.94 | 23.92 | 23.94 | 23.54 | 874 |
Jun 14, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.54 | 111 |
Jun 13, 2024 | 23.96 | 23.96 | 23.94 | 23.94 | 23.54 | 182 |
Jun 12, 2024 | 23.92 | 23.92 | 23.90 | 23.91 | 23.51 | 1,178 |
Jun 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.48 | 351 |
Jun 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.46 | 17 |
Jun 7, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | 50 |
Jun 6, 2024 | 23.92 | 23.97 | 23.90 | 23.93 | 23.53 | 3,269 |
Jun 5, 2024 | 23.91 | 23.91 | 23.86 | 23.90 | 23.50 | 26,341 |
Jun 4, 2024 | 23.90 | 23.91 | 23.89 | 23.89 | 23.49 | 638 |
Jun 3, 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 23.47 | 384 |
May 31, 2024 | 23.85 | 23.85 | 23.84 | 23.84 | 23.44 | 427 |
May 30, 2024 | 23.80 | 23.80 | 23.79 | 23.80 | 23.40 | 577 |
May 29, 2024 | 23.79 | 23.79 | 23.77 | 23.77 | 23.38 | 1,168 |
May 28, 2024 | 23.80 | 23.80 | 23.76 | 23.79 | 23.39 | 438 |
May 24, 2024 | 0.09 Dividend | |||||
May 24, 2024 | 23.83 | 23.83 | 23.78 | 23.78 | 23.39 | 3,477 |
May 23, 2024 | 23.86 | 23.89 | 23.86 | 23.87 | 23.38 | 2,847 |
May 22, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.40 | 44 |
May 21, 2024 | 23.92 | 23.92 | 23.88 | 23.90 | 23.41 | 6,072 |
May 20, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.41 | 844 |
May 17, 2024 | 23.92 | 23.92 | 23.90 | 23.90 | 23.41 | 1,028 |
May 16, 2024 | 23.92 | 23.92 | 23.90 | 23.90 | 23.41 | 314 |
May 15, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 23.44 | 1,409 |
May 14, 2024 | 23.88 | 23.89 | 23.86 | 23.88 | 23.39 | 1,015 |
May 13, 2024 | 23.85 | 23.89 | 23.85 | 23.86 | 23.37 | 3,929 |
May 10, 2024 | 23.85 | 23.85 | 23.83 | 23.85 | 23.36 | 1,469 |
May 9, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.38 | 17 |
May 8, 2024 | 23.87 | 23.87 | 23.85 | 23.85 | 23.36 | 500 |
May 7, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.36 | 1 |
May 6, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.36 | 17 |
May 3, 2024 | 23.85 | 23.85 | 23.83 | 23.83 | 23.35 | 862 |
May 2, 2024 | 23.79 | 23.81 | 23.78 | 23.81 | 23.33 | 1,588 |
May 1, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.29 | 141 |
Apr 30, 2024 | 23.75 | 23.75 | 23.73 | 23.74 | 23.26 | 932 |
Apr 29, 2024 | 23.73 | 23.76 | 23.73 | 23.76 | 23.28 | 1,089 |
Apr 26, 2024 | 23.75 | 23.78 | 23.75 | 23.78 | 23.30 | 2,662 |
Apr 25, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.25 | 3 |
Apr 24, 2024 | 0.08 Dividend | |||||
Apr 24, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 23.27 | 7,685 |
Apr 23, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.27 | 124 |
Apr 22, 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 23.24 | 235 |
Apr 19, 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 23.23 | 2,196 |
Apr 18, 2024 | 23.79 | 23.83 | 23.78 | 23.80 | 23.23 | 8,715 |
Apr 17, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.24 | 515 |
Apr 16, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.22 | 583 |
Apr 15, 2024 | 23.78 | 23.80 | 23.78 | 23.80 | 23.23 | 1,658 |
Apr 12, 2024 | 23.82 | 23.82 | 23.81 | 23.81 | 23.24 | 916 |
Apr 11, 2024 | 23.81 | 23.81 | 23.80 | 23.80 | 23.24 | 467 |
Apr 10, 2024 | 23.81 | 23.81 | 23.78 | 23.78 | 23.22 | 411 |
Apr 9, 2024 | 23.86 | 23.87 | 23.86 | 23.87 | 23.30 | 1,746 |
Apr 8, 2024 | 23.81 | 23.85 | 23.81 | 23.84 | 23.28 | 941 |
Apr 5, 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.29 | 472 |
Apr 4, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.33 | 45 |
Apr 3, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.30 | 16 |
Apr 2, 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 23.30 | 285 |
Apr 1, 2024 | 23.86 | 23.86 | 23.85 | 23.85 | 23.28 | 1,012 |
Mar 28, 2024 | 23.91 | 23.91 | 23.89 | 23.89 | 23.32 | 608 |
Mar 27, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.33 | 150 |
Mar 26, 2024 | 0.10 Dividend | |||||
Mar 26, 2024 | 23.88 | 23.90 | 23.87 | 23.87 | 23.30 | 1,289 |
Mar 25, 2024 | 23.97 | 23.98 | 23.97 | 23.98 | 23.30 | 7,558 |
Mar 22, 2024 | 24.01 | 24.05 | 24.00 | 24.00 | 23.33 | 1,738 |
Mar 21, 2024 | 23.98 | 23.98 | 23.96 | 23.96 | 23.29 | 1,529 |
Mar 20, 2024 | 23.95 | 23.98 | 23.94 | 23.98 | 23.30 | 4,952 |
Mar 19, 2024 | 23.94 | 23.96 | 23.93 | 23.94 | 23.27 | 6,767 |
Mar 18, 2024 | 23.92 | 23.92 | 23.91 | 23.92 | 23.24 | 1,049 |
Mar 15, 2024 | 23.87 | 23.94 | 23.87 | 23.93 | 23.26 | 14,691 |
Mar 14, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.22 | 97 |
Mar 13, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.24 | 67 |
Mar 12, 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 23.26 | 642 |
Mar 11, 2024 | 23.96 | 23.97 | 23.94 | 23.95 | 23.28 | 15,676 |
Mar 8, 2024 | 23.95 | 23.97 | 23.93 | 23.97 | 23.30 | 84,420 |
Mar 7, 2024 | 23.92 | 23.95 | 23.92 | 23.95 | 23.28 | 4,430 |
Mar 6, 2024 | 23.94 | 23.94 | 23.91 | 23.91 | 23.24 | 8,130 |
Mar 5, 2024 | 23.90 | 23.92 | 23.90 | 23.91 | 23.24 | 1,547 |
Mar 4, 2024 | 23.90 | 23.91 | 23.88 | 23.89 | 23.22 | 4,519 |
Mar 1, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.23 | 75 |
Feb 29, 2024 | 23.87 | 23.87 | 23.83 | 23.85 | 23.19 | 829 |
Feb 28, 2024 | 23.83 | 23.86 | 23.83 | 23.85 | 23.18 | 1,245 |
Feb 27, 2024 | 23.83 | 23.84 | 23.83 | 23.83 | 23.16 | 902 |
Feb 26, 2024 | 0.08 Dividend | |||||
Feb 26, 2024 | 23.83 | 23.83 | 23.81 | 23.83 | 23.16 | 1,442 |
Feb 23, 2024 | 23.89 | 23.93 | 23.89 | 23.92 | 23.18 | 808 |
Feb 22, 2024 | 23.91 | 23.93 | 23.91 | 23.91 | 23.17 | 1,903 |
Feb 21, 2024 | 23.92 | 23.92 | 23.91 | 23.91 | 23.17 | 171 |
Feb 20, 2024 | 23.94 | 23.94 | 23.91 | 23.92 | 23.18 | 1,149 |
Feb 16, 2024 | 23.89 | 23.91 | 23.88 | 23.91 | 23.16 | 3,699 |
Feb 15, 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 23.18 | 265 |
Feb 14, 2024 | 23.88 | 23.91 | 23.87 | 23.91 | 23.16 | 3,684 |
Feb 13, 2024 | 23.90 | 23.90 | 23.88 | 23.88 | 23.13 | 14,192 |
Feb 12, 2024 | 23.94 | 23.95 | 23.92 | 23.93 | 23.19 | 77,333 |
Feb 9, 2024 | 23.95 | 23.95 | 23.92 | 23.95 | 23.21 | 4,468 |
Feb 8, 2024 | 23.93 | 23.94 | 23.92 | 23.93 | 23.19 | 13,498 |
Feb 7, 2024 | 23.94 | 23.94 | 23.93 | 23.94 | 23.20 | 860 |
Feb 6, 2024 | 23.95 | 23.97 | 23.94 | 23.97 | 23.23 | 1,374 |
Feb 5, 2024 | 23.91 | 23.92 | 23.91 | 23.91 | 23.17 | 660 |
Feb 2, 2024 | 23.93 | 23.95 | 23.93 | 23.95 | 23.21 | 226 |
Feb 1, 2024 | 24.02 | 24.05 | 24.02 | 24.02 | 23.27 | 412 |
Jan 31, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.24 | 114 |
Jan 30, 2024 | 23.95 | 23.95 | 23.93 | 23.94 | 23.20 | 3,595 |
Jan 29, 2024 | 0.07 Dividend | |||||
Jan 29, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.22 | 96 |
Jan 26, 2024 | 24.02 | 24.04 | 24.01 | 24.01 | 23.19 | 670 |
Jan 25, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 23.20 | 5,558 |
Jan 24, 2024 | 23.99 | 23.99 | 23.98 | 23.98 | 23.16 | 301 |
Jan 23, 2024 | 23.99 | 23.99 | 23.96 | 23.98 | 23.16 | 2,000 |
Jan 22, 2024 | 23.98 | 23.99 | 23.97 | 23.98 | 23.16 | 1,902 |
Jan 19, 2024 | 23.95 | 23.98 | 23.95 | 23.97 | 23.15 | 2,320 |
Jan 18, 2024 | 23.96 | 23.98 | 23.96 | 23.98 | 23.16 | 1,546 |
Jan 17, 2024 | 23.95 | 23.98 | 23.95 | 23.96 | 23.14 | 4,829 |
Jan 16, 2024 | 24.10 | 24.10 | 24.00 | 24.03 | 23.21 | 4,950 |
Jan 12, 2024 | 24.06 | 24.06 | 24.01 | 24.03 | 23.21 | 1,782 |
Jan 11, 2024 | 23.96 | 23.99 | 23.96 | 23.99 | 23.17 | 621 |
Jan 10, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 23.12 | 3,070 |
Jan 9, 2024 | 23.94 | 23.94 | 23.93 | 23.93 | 23.11 | 954 |
Jan 8, 2024 | 23.92 | 23.95 | 23.90 | 23.90 | 23.09 | 2,959 |
Jan 5, 2024 | 23.90 | 23.90 | 23.88 | 23.88 | 23.07 | 609 |
Jan 4, 2024 | 23.90 | 23.91 | 23.90 | 23.90 | 23.09 | 1,979 |
Jan 3, 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 23.11 | 1,789 |
Jan 2, 2024 | 23.87 | 23.94 | 23.87 | 23.91 | 23.09 | 8,646 |
Dec 29, 2023 | 23.95 | 23.96 | 23.92 | 23.94 | 23.12 | 4,813 |
Dec 28, 2023 | 23.94 | 23.94 | 23.91 | 23.93 | 23.11 | 2,042 |
Dec 27, 2023 | 23.88 | 23.93 | 23.88 | 23.93 | 23.11 | 3,908 |
Dec 26, 2023 | 23.89 | 23.94 | 23.89 | 23.91 | 23.09 | 7,466 |
Dec 22, 2023 | 0.11 Dividend | |||||
Dec 22, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.09 | 46 |
Dec 21, 2023 | 24.03 | 24.03 | 23.99 | 23.99 | 23.07 | 422 |
Dec 20, 2023 | 23.97 | 23.98 | 23.95 | 23.98 | 23.05 | 3,676 |
Dec 19, 2023 | 23.93 | 23.94 | 23.93 | 23.94 | 23.02 | 313 |
Dec 18, 2023 | 23.94 | 23.94 | 23.93 | 23.93 | 23.01 | 1,971 |
Dec 15, 2023 | 23.95 | 23.96 | 23.92 | 23.94 | 23.03 | 3,181 |
Dec 14, 2023 | 23.91 | 23.97 | 23.91 | 23.95 | 23.03 | 3,902 |
Dec 13, 2023 | 23.79 | 23.90 | 23.79 | 23.90 | 22.98 | 3,365 |
Dec 12, 2023 | 23.80 | 23.80 | 23.79 | 23.80 | 22.89 | 2,256 |
Dec 11, 2023 | 23.78 | 23.78 | 23.78 | 23.78 | 22.87 | 838 |
Dec 8, 2023 | 23.79 | 23.80 | 23.77 | 23.78 | 22.87 | 5,373 |
Dec 7, 2023 | 23.83 | 23.83 | 23.81 | 23.82 | 22.91 | 545 |
Dec 6, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 22.90 | 82 |
Dec 5, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 22.90 | 805 |
Dec 4, 2023 | 23.76 | 23.78 | 23.76 | 23.77 | 22.86 | 1,278 |
Dec 1, 2023 | 23.78 | 23.81 | 23.78 | 23.81 | 22.90 | 479 |
Nov 30, 2023 | 23.76 | 23.76 | 23.72 | 23.74 | 22.83 | 27,803 |
Nov 29, 2023 | 23.72 | 23.75 | 23.72 | 23.75 | 22.84 | 3,830 |
Nov 28, 2023 | 0.09 Dividend | |||||
Nov 28, 2023 | 23.69 | 23.69 | 23.68 | 23.68 | 22.77 | 1,102 |
Nov 27, 2023 | 23.69 | 23.73 | 23.69 | 23.73 | 22.73 | 652 |
Nov 24, 2023 | 23.68 | 23.70 | 23.68 | 23.69 | 22.70 | 1,217 |
Nov 22, 2023 | 23.71 | 23.72 | 23.71 | 23.71 | 22.71 | 3,183 |
Nov 21, 2023 | 23.67 | 23.72 | 23.67 | 23.70 | 22.71 | 4,286 |
Nov 20, 2023 | 23.69 | 23.69 | 23.68 | 23.68 | 22.69 | 978 |
Nov 17, 2023 | 23.69 | 23.71 | 23.68 | 23.68 | 22.69 | 1,324 |
Nov 16, 2023 | 23.70 | 23.70 | 23.69 | 23.69 | 22.69 | 1,695 |
Nov 15, 2023 | 23.65 | 23.65 | 23.63 | 23.64 | 22.64 | 1,759 |
Nov 14, 2023 | 23.69 | 23.70 | 23.68 | 23.69 | 22.69 | 8,092 |
Nov 13, 2023 | 23.57 | 23.59 | 23.56 | 23.58 | 22.58 | 4,517 |
Nov 10, 2023 | 23.62 | 23.62 | 23.58 | 23.58 | 22.59 | 7,003 |
Nov 9, 2023 | 23.60 | 23.60 | 23.57 | 23.57 | 22.57 | 1,552 |
Nov 8, 2023 | 23.59 | 23.61 | 23.59 | 23.60 | 22.61 | 6,934 |
Nov 7, 2023 | 23.56 | 23.60 | 23.56 | 23.59 | 22.60 | 621 |
Nov 6, 2023 | 23.74 | 23.74 | 23.58 | 23.59 | 22.60 | 10,688 |
Nov 3, 2023 | 23.59 | 23.62 | 23.59 | 23.60 | 22.61 | 1,018 |
Nov 2, 2023 | 23.54 | 23.57 | 23.53 | 23.56 | 22.56 | 2,750 |
Nov 1, 2023 | 23.51 | 23.53 | 23.51 | 23.53 | 22.54 | 1,128 |
Oct 31, 2023 | 23.50 | 23.51 | 23.50 | 23.50 | 22.51 | 1,512 |
Oct 30, 2023 | 23.60 | 23.60 | 23.50 | 23.50 | 22.51 | 8,869 |
Oct 27, 2023 | 23.53 | 23.57 | 23.50 | 23.52 | 22.53 | 4,874 |
Oct 26, 2023 | 0.08 Dividend | |||||
Oct 26, 2023 | 23.49 | 23.52 | 23.49 | 23.51 | 22.52 | 2,479 |
Oct 25, 2023 | 23.50 | 23.52 | 23.50 | 23.52 | 22.46 | 593 |
Oct 24, 2023 | 23.56 | 23.57 | 23.55 | 23.56 | 22.48 | 2,028 |
Oct 23, 2023 | 23.55 | 23.56 | 23.53 | 23.56 | 22.49 | 744 |
Oct 20, 2023 | 23.52 | 23.55 | 23.52 | 23.53 | 22.46 | 4,836 |
Oct 19, 2023 | 23.45 | 23.50 | 23.45 | 23.50 | 22.43 | 1,939 |
Oct 18, 2023 | 23.47 | 23.48 | 23.46 | 23.48 | 22.41 | 1,672 |
Oct 17, 2023 | 23.49 | 23.50 | 23.47 | 23.50 | 22.43 | 42,786 |
Oct 16, 2023 | 23.57 | 23.57 | 23.53 | 23.53 | 22.46 | 338 |
Oct 13, 2023 | 23.53 | 23.58 | 23.53 | 23.56 | 22.49 | 543 |
Oct 12, 2023 | 23.57 | 23.57 | 23.54 | 23.54 | 22.47 | 4,034 |
Oct 11, 2023 | 23.55 | 23.57 | 23.55 | 23.57 | 22.50 | 9,649 |
Oct 10, 2023 | 23.57 | 23.57 | 23.56 | 23.56 | 22.49 | 730 |
Oct 9, 2023 | 23.56 | 23.59 | 23.56 | 23.57 | 22.50 | 1,739 |
Oct 6, 2023 | 23.50 | 23.51 | 23.49 | 23.51 | 22.44 | 933 |
Oct 5, 2023 | 23.53 | 23.56 | 23.52 | 23.52 | 22.46 | 1,717 |
Oct 4, 2023 | 23.47 | 23.50 | 23.47 | 23.49 | 22.42 | 5,741 |
Oct 3, 2023 | 23.45 | 23.46 | 23.45 | 23.46 | 22.39 | 1,394 |
Oct 2, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 22.42 | 119 |
Sep 29, 2023 | 23.54 | 23.54 | 23.51 | 23.51 | 22.44 | 289 |
Sep 28, 2023 | 23.49 | 23.50 | 23.49 | 23.50 | 22.43 | 778 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%