NasdaqGM - Nasdaq Real Time Price USD
Angel Oak Mortgage-Backed Securities ETF (MBS)
8.59
-0.01
(-0.17%)
At close: April 17 at 4:00:00 PM EDT
8.76
+0.17
+(1.98%)
After hours: April 17 at 7:57:46 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 88,500 |
Apr 16, 2025 | 8.59 | 8.62 | 8.58 | 8.60 | 8.60 | 75,300 |
Apr 15, 2025 | 8.58 | 8.60 | 8.57 | 8.59 | 8.59 | 92,200 |
Apr 14, 2025 | 8.60 | 8.60 | 8.52 | 8.57 | 8.57 | 61,300 |
Apr 11, 2025 | 8.52 | 8.55 | 8.46 | 8.54 | 8.54 | 58,500 |
Apr 10, 2025 | 8.58 | 8.59 | 8.53 | 8.53 | 8.53 | 59,200 |
Apr 9, 2025 | 8.59 | 8.64 | 8.57 | 8.63 | 8.63 | 47,500 |
Apr 8, 2025 | 8.58 | 8.70 | 8.58 | 8.63 | 8.63 | 78,100 |
Apr 7, 2025 | 8.71 | 8.75 | 8.65 | 8.66 | 8.66 | 292,500 |
Apr 4, 2025 | 8.65 | 8.78 | 8.63 | 8.75 | 8.75 | 92,900 |
Apr 3, 2025 | 8.70 | 8.76 | 8.70 | 8.72 | 8.72 | 83,300 |
Apr 2, 2025 | 8.69 | 8.70 | 8.67 | 8.67 | 8.67 | 139,700 |
Apr 1, 2025 | 8.67 | 8.69 | 8.66 | 8.67 | 8.67 | 259,100 |
Mar 31, 2025 | 0.041 Dividend | |||||
Mar 31, 2025 | 8.67 | 8.68 | 8.64 | 8.68 | 8.68 | 73,100 |
Mar 28, 2025 | 8.67 | 8.68 | 8.66 | 8.67 | 8.63 | 168,800 |
Mar 27, 2025 | 8.67 | 8.67 | 8.64 | 8.67 | 8.63 | 45,200 |
Mar 26, 2025 | 8.68 | 8.68 | 8.65 | 8.68 | 8.64 | 42,700 |
Mar 25, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.63 | 41,900 |
Mar 24, 2025 | 8.68 | 8.69 | 8.66 | 8.67 | 8.63 | 31,100 |
Mar 21, 2025 | 8.69 | 8.70 | 8.68 | 8.69 | 8.65 | 33,400 |
Mar 20, 2025 | 8.71 | 8.72 | 8.69 | 8.70 | 8.66 | 42,600 |
Mar 19, 2025 | 8.65 | 8.69 | 8.64 | 8.69 | 8.65 | 64,400 |
Mar 18, 2025 | 8.67 | 8.68 | 8.65 | 8.67 | 8.63 | 56,700 |
Mar 17, 2025 | 8.64 | 8.67 | 8.64 | 8.65 | 8.61 | 51,600 |
Mar 14, 2025 | 8.67 | 8.68 | 8.64 | 8.67 | 8.63 | 78,100 |
Mar 13, 2025 | 8.69 | 8.75 | 8.64 | 8.68 | 8.64 | 46,500 |
Mar 12, 2025 | 8.66 | 8.68 | 8.65 | 8.68 | 8.64 | 51,900 |
Mar 11, 2025 | 8.66 | 8.70 | 8.66 | 8.67 | 8.63 | 69,200 |
Mar 10, 2025 | 8.68 | 8.69 | 8.66 | 8.69 | 8.65 | 29,200 |
Mar 7, 2025 | 8.69 | 8.71 | 8.65 | 8.67 | 8.63 | 47,900 |
Mar 6, 2025 | 8.67 | 8.68 | 8.64 | 8.66 | 8.62 | 56,600 |
Mar 5, 2025 | 8.70 | 8.70 | 8.65 | 8.67 | 8.63 | 56,600 |
Mar 4, 2025 | 8.69 | 8.72 | 8.68 | 8.69 | 8.65 | 51,600 |
Mar 3, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.66 | 28,500 |
Feb 28, 2025 | 0.032 Dividend | |||||
Feb 28, 2025 | 8.64 | 8.77 | 8.64 | 8.67 | 8.63 | 59,500 |
Feb 27, 2025 | 8.63 | 8.71 | 8.63 | 8.68 | 8.61 | 40,400 |
Feb 26, 2025 | 8.60 | 8.70 | 8.60 | 8.68 | 8.61 | 64,700 |
Feb 25, 2025 | 8.72 | 8.72 | 8.64 | 8.67 | 8.60 | 44,300 |
Feb 24, 2025 | 8.60 | 8.66 | 8.60 | 8.63 | 8.56 | 57,900 |
Feb 21, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.53 | 48,900 |
Feb 20, 2025 | 8.57 | 8.59 | 8.55 | 8.56 | 8.49 | 64,900 |
Feb 19, 2025 | 8.55 | 8.55 | 8.52 | 8.54 | 8.47 | 36,200 |
Feb 18, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.49 | 36,800 |
Feb 14, 2025 | 8.56 | 8.58 | 8.54 | 8.58 | 8.51 | 82,800 |
Feb 13, 2025 | 8.41 | 8.55 | 8.41 | 8.53 | 8.46 | 386,400 |
Feb 12, 2025 | 8.52 | 8.52 | 8.49 | 8.51 | 8.43 | 48,800 |
Feb 11, 2025 | 8.54 | 8.55 | 8.51 | 8.55 | 8.48 | 35,500 |
Feb 10, 2025 | 8.56 | 8.56 | 8.54 | 8.56 | 8.49 | 37,800 |
Feb 7, 2025 | 8.65 | 8.65 | 8.52 | 8.56 | 8.48 | 59,400 |
Feb 6, 2025 | 8.55 | 8.58 | 8.54 | 8.56 | 8.49 | 36,100 |
Feb 5, 2025 | 8.50 | 8.58 | 8.50 | 8.57 | 8.50 | 58,800 |
Feb 4, 2025 | 8.59 | 8.59 | 8.49 | 8.55 | 8.47 | 57,000 |
Feb 3, 2025 | 8.58 | 8.58 | 8.52 | 8.52 | 8.45 | 28,800 |
Jan 31, 2025 | 0.026 Dividend | |||||
Jan 31, 2025 | 8.55 | 8.55 | 8.52 | 8.53 | 8.46 | 51,200 |
Jan 30, 2025 | 8.54 | 8.58 | 8.54 | 8.57 | 8.47 | 90,300 |
Jan 29, 2025 | 8.57 | 8.58 | 8.54 | 8.57 | 8.47 | 37,300 |
Jan 28, 2025 | 8.47 | 8.57 | 8.47 | 8.54 | 8.44 | 44,800 |
Jan 27, 2025 | 8.52 | 8.53 | 8.48 | 8.50 | 8.40 | 83,100 |
Jan 24, 2025 | 8.48 | 8.51 | 8.46 | 8.50 | 8.40 | 69,200 |
Jan 23, 2025 | 8.37 | 8.50 | 8.37 | 8.47 | 8.37 | 27,100 |
Jan 22, 2025 | 8.52 | 8.52 | 8.48 | 8.51 | 8.41 | 55,200 |
Jan 21, 2025 | 8.55 | 8.55 | 8.47 | 8.51 | 8.41 | 38,000 |
Jan 17, 2025 | 8.41 | 8.51 | 8.41 | 8.49 | 8.39 | 369,800 |
Jan 16, 2025 | 8.44 | 8.50 | 8.44 | 8.50 | 8.40 | 648,600 |
Jan 15, 2025 | 8.51 | 8.53 | 8.45 | 8.48 | 8.38 | 231,900 |
Jan 14, 2025 | 8.41 | 8.47 | 8.39 | 8.45 | 8.35 | 6,584,700 |
Jan 13, 2025 | 8.47 | 8.47 | 8.43 | 8.44 | 8.34 | 80,800 |
Jan 10, 2025 | 9.07 | 9.07 | 8.45 | 8.48 | 8.38 | 76,500 |
Jan 8, 2025 | 8.36 | 8.51 | 8.36 | 8.48 | 8.38 | 43,100 |
Jan 7, 2025 | 8.58 | 8.58 | 8.48 | 8.50 | 8.40 | 77,900 |
Jan 6, 2025 | 8.56 | 8.56 | 8.48 | 8.51 | 8.41 | 44,700 |
Jan 3, 2025 | 8.52 | 8.64 | 8.50 | 8.52 | 8.42 | 26,200 |
Jan 2, 2025 | 8.58 | 8.58 | 8.49 | 8.53 | 8.43 | 94,800 |
Dec 31, 2024 | 0.038 Dividend | |||||
Dec 31, 2024 | 8.53 | 8.53 | 8.50 | 8.53 | 8.43 | 56,500 |
Dec 30, 2024 | 8.53 | 8.59 | 8.53 | 8.56 | 8.42 | 44,300 |
Dec 27, 2024 | 8.57 | 8.57 | 8.55 | 8.57 | 8.43 | 30,300 |
Dec 26, 2024 | 8.54 | 8.57 | 8.53 | 8.57 | 8.43 | 94,700 |
Dec 24, 2024 | 8.62 | 8.62 | 8.37 | 8.55 | 8.41 | 789,200 |
Dec 23, 2024 | 8.55 | 8.56 | 8.54 | 8.56 | 8.42 | 77,000 |
Dec 20, 2024 | 8.56 | 8.59 | 8.55 | 8.55 | 8.41 | 51,000 |
Dec 19, 2024 | 8.42 | 8.62 | 8.42 | 8.55 | 8.41 | 1,056,900 |
Dec 18, 2024 | 8.59 | 8.66 | 8.56 | 8.56 | 8.43 | 1,302,100 |
Dec 17, 2024 | 8.52 | 8.62 | 8.52 | 8.59 | 8.45 | 77,700 |
Dec 16, 2024 | 8.60 | 8.63 | 8.58 | 8.62 | 8.48 | 43,000 |
Dec 13, 2024 | 8.61 | 8.61 | 8.58 | 8.60 | 8.47 | 21,000 |
Dec 12, 2024 | 8.63 | 8.64 | 8.60 | 8.61 | 8.48 | 38,100 |
Dec 11, 2024 | 8.68 | 8.68 | 8.62 | 8.64 | 8.50 | 64,500 |
Dec 10, 2024 | 8.64 | 8.66 | 8.62 | 8.65 | 8.52 | 28,900 |
Dec 9, 2024 | 8.72 | 8.72 | 8.64 | 8.67 | 8.53 | 32,900 |
Dec 6, 2024 | 8.66 | 8.69 | 8.66 | 8.66 | 8.53 | 77,100 |
Dec 5, 2024 | 8.66 | 8.66 | 8.61 | 8.65 | 8.51 | 38,300 |
Dec 4, 2024 | 8.61 | 8.64 | 8.59 | 8.64 | 8.50 | 34,600 |
Dec 3, 2024 | 8.67 | 8.67 | 8.60 | 8.63 | 8.49 | 31,700 |
Dec 2, 2024 | 8.62 | 8.64 | 8.58 | 8.63 | 8.49 | 43,100 |
Nov 29, 2024 | 0.033 Dividend | |||||
Nov 29, 2024 | 8.62 | 8.62 | 8.60 | 8.61 | 8.48 | 10,200 |
Nov 27, 2024 | 8.65 | 8.65 | 8.60 | 8.64 | 8.47 | 76,300 |
Nov 26, 2024 | 8.62 | 8.65 | 8.60 | 8.63 | 8.46 | 31,700 |
Nov 25, 2024 | 8.63 | 8.64 | 8.60 | 8.63 | 8.46 | 171,500 |
Nov 22, 2024 | 8.62 | 8.62 | 8.57 | 8.60 | 8.43 | 43,100 |
Nov 21, 2024 | 8.58 | 8.59 | 8.56 | 8.57 | 8.40 | 58,400 |
Nov 20, 2024 | 8.57 | 8.60 | 8.57 | 8.60 | 8.43 | 89,200 |
Nov 19, 2024 | 8.64 | 8.64 | 8.58 | 8.59 | 8.42 | 51,200 |
Nov 18, 2024 | 8.56 | 8.58 | 8.56 | 8.58 | 8.41 | 41,700 |
Nov 15, 2024 | 8.56 | 8.57 | 8.54 | 8.56 | 8.40 | 35,700 |
Nov 14, 2024 | 8.57 | 8.58 | 8.55 | 8.57 | 8.40 | 50,100 |
Nov 13, 2024 | 8.55 | 8.56 | 8.54 | 8.56 | 8.39 | 32,500 |
Nov 12, 2024 | 8.58 | 8.58 | 8.56 | 8.57 | 8.41 | 35,900 |
Nov 11, 2024 | 8.60 | 8.62 | 8.60 | 8.61 | 8.44 | 25,700 |
Nov 8, 2024 | 8.65 | 8.65 | 8.60 | 8.61 | 8.45 | 815,200 |
Nov 7, 2024 | 8.61 | 8.65 | 8.60 | 8.65 | 8.48 | 71,700 |
Nov 6, 2024 | 8.58 | 8.60 | 8.56 | 8.59 | 8.42 | 51,300 |
Nov 5, 2024 | 8.59 | 8.62 | 8.58 | 8.62 | 8.45 | 30,900 |
Nov 4, 2024 | 8.60 | 8.61 | 8.60 | 8.60 | 8.43 | 29,100 |
Nov 1, 2024 | 8.60 | 8.61 | 8.58 | 8.59 | 8.42 | 18,000 |
Oct 31, 2024 | 0.04 Dividend | |||||
Oct 31, 2024 | 8.59 | 8.61 | 8.58 | 8.60 | 8.43 | 476,800 |
Oct 30, 2024 | 8.69 | 8.70 | 8.68 | 8.68 | 8.47 | 41,100 |
Oct 29, 2024 | 8.62 | 8.68 | 8.62 | 8.68 | 8.47 | 19,200 |
Oct 28, 2024 | 8.68 | 8.71 | 8.62 | 8.68 | 8.47 | 44,200 |
Oct 25, 2024 | 8.73 | 8.73 | 8.70 | 8.70 | 8.49 | 31,200 |
Oct 24, 2024 | 8.68 | 8.72 | 8.68 | 8.72 | 8.51 | 33,900 |
Oct 23, 2024 | 8.68 | 8.72 | 8.68 | 8.70 | 8.49 | 18,700 |
Oct 22, 2024 | 8.71 | 8.73 | 8.71 | 8.72 | 8.51 | 16,400 |
Oct 21, 2024 | 8.76 | 8.76 | 8.72 | 8.73 | 8.52 | 43,900 |
Oct 18, 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 8.56 | 313,400 |
Oct 17, 2024 | 8.75 | 8.77 | 8.75 | 8.77 | 8.56 | 35,900 |
Oct 16, 2024 | 8.78 | 8.79 | 8.77 | 8.79 | 8.58 | 46,000 |
Oct 15, 2024 | 8.77 | 8.79 | 8.75 | 8.77 | 8.56 | 41,900 |
Oct 14, 2024 | 8.75 | 8.78 | 8.74 | 8.78 | 8.57 | 19,600 |
Oct 11, 2024 | 8.77 | 8.79 | 8.75 | 8.77 | 8.55 | 44,500 |
Oct 10, 2024 | 8.77 | 8.82 | 8.75 | 8.76 | 8.55 | 104,300 |
Oct 9, 2024 | 8.75 | 8.78 | 8.75 | 8.76 | 8.55 | 24,500 |
Oct 8, 2024 | 8.74 | 8.78 | 8.74 | 8.76 | 8.55 | 36,200 |
Oct 7, 2024 | 8.78 | 8.79 | 8.75 | 8.75 | 8.54 | 32,600 |
Oct 4, 2024 | 8.81 | 8.83 | 8.80 | 8.81 | 8.60 | 81,400 |
Oct 3, 2024 | 8.87 | 8.88 | 8.84 | 8.84 | 8.63 | 35,800 |
Oct 2, 2024 | 8.86 | 8.88 | 8.84 | 8.87 | 8.66 | 74,700 |
Oct 1, 2024 | 8.88 | 8.89 | 8.86 | 8.88 | 8.67 | 129,400 |
Sep 30, 2024 | 0.036 Dividend | |||||
Sep 30, 2024 | 8.90 | 8.90 | 8.86 | 8.90 | 8.69 | 27,400 |
Sep 27, 2024 | 8.94 | 8.95 | 8.91 | 8.94 | 8.69 | 47,000 |
Sep 26, 2024 | 8.89 | 8.93 | 8.89 | 8.91 | 8.66 | 114,500 |
Sep 25, 2024 | 8.94 | 8.94 | 8.92 | 8.94 | 8.68 | 54,900 |
Sep 24, 2024 | 8.93 | 8.94 | 8.92 | 8.93 | 8.68 | 37,000 |
Sep 23, 2024 | 8.94 | 8.94 | 8.91 | 8.94 | 8.69 | 35,100 |
Sep 20, 2024 | 8.93 | 8.95 | 8.92 | 8.95 | 8.70 | 89,000 |
Sep 19, 2024 | 9.00 | 9.00 | 8.91 | 8.92 | 8.67 | 24,400 |
Sep 18, 2024 | 8.93 | 8.93 | 8.90 | 8.92 | 8.67 | 30,800 |
Sep 17, 2024 | 8.93 | 8.95 | 8.92 | 8.93 | 8.68 | 29,600 |
Sep 16, 2024 | 8.94 | 8.94 | 8.92 | 8.93 | 8.68 | 37,600 |
Sep 13, 2024 | 8.93 | 8.94 | 8.91 | 8.93 | 8.68 | 15,900 |
Sep 12, 2024 | 8.91 | 8.92 | 8.89 | 8.90 | 8.66 | 39,200 |
Sep 11, 2024 | 8.87 | 8.91 | 8.87 | 8.90 | 8.65 | 27,100 |
Sep 10, 2024 | 8.87 | 8.90 | 8.86 | 8.89 | 8.64 | 16,700 |
Sep 9, 2024 | 8.88 | 8.88 | 8.84 | 8.86 | 8.61 | 43,100 |
Sep 6, 2024 | 8.85 | 8.89 | 8.83 | 8.88 | 8.63 | 30,600 |
Sep 5, 2024 | 8.84 | 8.86 | 8.81 | 8.84 | 8.59 | 23,000 |
Sep 4, 2024 | 8.76 | 8.82 | 8.75 | 8.82 | 8.57 | 21,700 |
Sep 3, 2024 | 8.78 | 8.83 | 8.77 | 8.78 | 8.53 | 23,700 |
Aug 30, 2024 | 0.038 Dividend | |||||
Aug 30, 2024 | 8.79 | 8.80 | 8.77 | 8.79 | 8.54 | 75,200 |
Aug 29, 2024 | 8.81 | 8.84 | 8.81 | 8.84 | 8.55 | 27,200 |
Aug 28, 2024 | 8.83 | 8.84 | 8.82 | 8.84 | 8.55 | 21,400 |
Aug 27, 2024 | 8.82 | 8.84 | 8.81 | 8.84 | 8.55 | 21,100 |
Aug 26, 2024 | 8.81 | 8.83 | 8.80 | 8.81 | 8.53 | 20,800 |
Aug 23, 2024 | 9.08 | 9.08 | 8.77 | 8.83 | 8.55 | 26,600 |
Aug 22, 2024 | 8.81 | 8.81 | 8.79 | 8.80 | 8.51 | 31,100 |
Aug 21, 2024 | 8.78 | 8.83 | 8.78 | 8.83 | 8.55 | 42,900 |
Aug 20, 2024 | 8.77 | 8.81 | 8.76 | 8.78 | 8.50 | 33,700 |
Aug 19, 2024 | 8.78 | 8.78 | 8.75 | 8.77 | 8.48 | 30,400 |
Aug 16, 2024 | 8.75 | 8.77 | 8.74 | 8.75 | 8.47 | 15,100 |
Aug 15, 2024 | 8.76 | 8.77 | 8.73 | 8.76 | 8.47 | 90,200 |
Aug 14, 2024 | 8.74 | 8.79 | 8.74 | 8.78 | 8.50 | 10,000 |
Aug 13, 2024 | 8.76 | 8.77 | 8.74 | 8.77 | 8.49 | 73,700 |
Aug 12, 2024 | 8.71 | 8.76 | 8.71 | 8.74 | 8.46 | 15,300 |
Aug 9, 2024 | 8.74 | 8.75 | 8.72 | 8.73 | 8.45 | 22,600 |
Aug 8, 2024 | 8.75 | 8.76 | 8.72 | 8.74 | 8.46 | 27,200 |
Aug 7, 2024 | 8.75 | 8.79 | 8.73 | 8.77 | 8.49 | 36,200 |
Aug 6, 2024 | 8.84 | 8.84 | 8.74 | 8.78 | 8.50 | 155,100 |
Aug 5, 2024 | 8.85 | 8.85 | 8.77 | 8.81 | 8.53 | 58,500 |
Aug 2, 2024 | 8.77 | 8.79 | 8.75 | 8.75 | 8.47 | 44,300 |
Aug 1, 2024 | 8.62 | 8.67 | 8.62 | 8.66 | 8.38 | 48,300 |
Jul 31, 2024 | 0.041 Dividend | |||||
Jul 31, 2024 | 8.59 | 8.61 | 8.59 | 8.61 | 8.33 | 29,400 |
Jul 30, 2024 | 8.60 | 8.64 | 8.60 | 8.62 | 8.30 | 25,900 |
Jul 29, 2024 | 8.60 | 8.62 | 8.60 | 8.61 | 8.29 | 123,200 |
Jul 26, 2024 | 8.58 | 8.60 | 8.57 | 8.59 | 8.27 | 20,800 |
Jul 25, 2024 | 8.57 | 8.58 | 8.56 | 8.57 | 8.25 | 23,900 |
Jul 24, 2024 | 8.62 | 8.62 | 8.55 | 8.56 | 8.25 | 34,800 |
Jul 23, 2024 | 8.60 | 8.60 | 8.55 | 8.57 | 8.25 | 30,900 |
Jul 22, 2024 | 8.55 | 8.57 | 8.55 | 8.56 | 8.25 | 38,400 |
Jul 19, 2024 | 8.55 | 8.57 | 8.55 | 8.56 | 8.25 | 10,700 |
Jul 18, 2024 | 8.58 | 8.59 | 8.57 | 8.57 | 8.26 | 26,300 |
Jul 17, 2024 | 8.56 | 8.60 | 8.56 | 8.60 | 8.28 | 51,500 |
Jul 16, 2024 | 8.56 | 8.59 | 8.56 | 8.58 | 8.26 | 125,600 |
Jul 15, 2024 | 8.58 | 8.58 | 8.56 | 8.57 | 8.26 | 101,200 |
Jul 12, 2024 | 8.56 | 8.60 | 8.56 | 8.57 | 8.26 | 75,500 |
Jul 11, 2024 | 8.56 | 8.57 | 8.55 | 8.56 | 8.25 | 228,900 |
Jul 10, 2024 | 8.54 | 8.54 | 8.50 | 8.53 | 8.22 | 19,800 |
Jul 9, 2024 | 8.50 | 8.55 | 8.50 | 8.53 | 8.22 | 14,300 |
Jul 8, 2024 | 8.57 | 8.57 | 8.53 | 8.57 | 8.25 | 37,300 |
Jul 5, 2024 | 8.52 | 8.55 | 8.51 | 8.55 | 8.24 | 67,100 |
Jul 3, 2024 | 8.51 | 8.61 | 8.50 | 8.51 | 8.20 | 22,200 |
Jul 2, 2024 | 8.44 | 8.48 | 8.44 | 8.47 | 8.16 | 15,100 |
Jul 1, 2024 | 8.46 | 8.47 | 8.43 | 8.46 | 8.15 | 49,700 |
Jun 28, 2024 | 0.036 Dividend | |||||
Jun 28, 2024 | 8.51 | 8.51 | 8.49 | 8.50 | 8.19 | 36,700 |
Jun 27, 2024 | 8.50 | 8.55 | 8.50 | 8.53 | 8.19 | 29,000 |
Jun 26, 2024 | 8.48 | 8.54 | 8.48 | 8.53 | 8.18 | 21,200 |
Jun 25, 2024 | 8.51 | 8.57 | 8.50 | 8.56 | 8.21 | 42,000 |
Jun 24, 2024 | 8.55 | 8.56 | 8.52 | 8.54 | 8.19 | 21,900 |
Jun 21, 2024 | 8.54 | 8.55 | 8.52 | 8.54 | 8.19 | 56,000 |
Jun 20, 2024 | 8.51 | 8.54 | 8.48 | 8.53 | 8.18 | 43,300 |
Jun 18, 2024 | 8.52 | 8.54 | 8.49 | 8.52 | 8.18 | 35,300 |
Jun 17, 2024 | 8.53 | 8.53 | 8.51 | 8.52 | 8.17 | 9,600 |
Jun 14, 2024 | 8.50 | 8.54 | 8.50 | 8.53 | 8.18 | 20,000 |
Jun 13, 2024 | 8.49 | 8.69 | 8.49 | 8.52 | 8.17 | 19,300 |
Jun 12, 2024 | 8.51 | 8.51 | 8.48 | 8.49 | 8.14 | 21,200 |
Jun 11, 2024 | 8.44 | 8.44 | 8.40 | 8.44 | 8.10 | 11,900 |
Jun 10, 2024 | 8.42 | 8.45 | 8.40 | 8.42 | 8.08 | 31,900 |
Jun 7, 2024 | 8.48 | 8.49 | 8.44 | 8.45 | 8.10 | 57,000 |
Jun 6, 2024 | 8.49 | 8.53 | 8.49 | 8.52 | 8.17 | 19,700 |
Jun 5, 2024 | 8.49 | 8.49 | 8.46 | 8.46 | 8.12 | 18,800 |
Jun 4, 2024 | 8.43 | 8.48 | 8.41 | 8.47 | 8.12 | 83,600 |
Jun 3, 2024 | 8.40 | 8.43 | 8.38 | 8.43 | 8.09 | 7,000 |
May 31, 2024 | 0.02 Dividend | |||||
May 31, 2024 | 8.38 | 8.44 | 8.35 | 8.41 | 8.07 | 51,300 |
May 30, 2024 | 8.38 | 8.39 | 8.36 | 8.36 | 8.00 | 2,212,100 |
May 29, 2024 | 8.38 | 8.38 | 8.35 | 8.36 | 8.00 | 22,100 |
May 28, 2024 | 8.42 | 8.42 | 8.40 | 8.40 | 8.03 | 34,700 |
May 24, 2024 | 8.46 | 8.46 | 8.39 | 8.41 | 8.05 | 16,900 |
May 23, 2024 | 8.43 | 8.45 | 8.41 | 8.43 | 8.07 | 1,031,000 |
May 22, 2024 | 8.42 | 8.43 | 8.42 | 8.43 | 8.06 | 200 |
May 21, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.08 | 400 |
May 20, 2024 | 8.44 | 8.45 | 8.43 | 8.43 | 8.07 | 1,300 |
May 17, 2024 | 8.43 | 8.43 | 8.41 | 8.41 | 8.05 | 400 |
May 16, 2024 | 8.45 | 8.45 | 8.43 | 8.43 | 8.07 | 500 |
May 15, 2024 | 8.43 | 8.44 | 8.43 | 8.43 | 8.07 | 2,200 |
May 14, 2024 | 8.38 | 8.40 | 8.38 | 8.39 | 8.03 | 12,700 |
May 13, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.02 | 200 |
May 10, 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.01 | 4,400 |
May 9, 2024 | 8.36 | 8.39 | 8.36 | 8.39 | 8.02 | 18,400 |
May 8, 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 7.99 | 200 |
May 7, 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.01 | 700 |
May 6, 2024 | 8.33 | 8.34 | 8.31 | 8.33 | 7.97 | 24,500 |
May 3, 2024 | 8.32 | 8.32 | 8.30 | 8.31 | 7.95 | 3,000 |
May 2, 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 7.93 | 8,500 |
May 1, 2024 | 8.24 | 8.29 | 8.21 | 8.27 | 7.91 | 6,700 |
Apr 30, 2024 | 0.038 Dividend | |||||
Apr 30, 2024 | 8.23 | 8.25 | 8.21 | 8.23 | 7.87 | 20,000 |
Apr 29, 2024 | 8.29 | 8.31 | 8.28 | 8.29 | 7.90 | 1,900 |
Apr 26, 2024 | 8.28 | 8.28 | 8.27 | 8.28 | 7.89 | 1,800 |
Apr 25, 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 7.88 | 300 |
Apr 24, 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 7.88 | 300 |
Apr 23, 2024 | 8.30 | 8.31 | 8.27 | 8.31 | 7.91 | 2,800 |
Apr 22, 2024 | 8.28 | 8.30 | 8.26 | 8.30 | 7.91 | 2,000 |
Apr 19, 2024 | 8.27 | 8.34 | 8.27 | 8.34 | 7.94 | 700 |
Apr 18, 2024 | 8.31 | 8.31 | 8.28 | 8.31 | 7.92 | 1,300 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%