Cboe US - Delayed Quote USD
Northern Lights Fund Trust IV - Monarch Dividend Plus Index ETF (MDPL)
25.98
+0.08
+(0.31%)
At close: 3:59:50 PM EST
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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 25.71 | 26.00 | 25.71 | 25.98 | 25.98 | 8,069 |
Feb 18, 2025 | 25.82 | 25.90 | 25.80 | 25.90 | 25.90 | 8,700 |
Feb 14, 2025 | 25.85 | 25.86 | 25.78 | 25.80 | 25.80 | 16,200 |
Feb 13, 2025 | 25.65 | 25.82 | 25.62 | 25.79 | 25.79 | 5,700 |
Feb 12, 2025 | 25.49 | 25.49 | 25.38 | 25.44 | 25.44 | 13,500 |
Feb 11, 2025 | 25.52 | 25.64 | 25.52 | 25.60 | 25.60 | 11,300 |
Feb 10, 2025 | 25.49 | 25.51 | 25.43 | 25.49 | 25.49 | 7,700 |
Feb 7, 2025 | 25.50 | 25.53 | 25.34 | 25.40 | 25.40 | 8,700 |
Feb 6, 2025 | 25.40 | 25.40 | 25.21 | 25.31 | 25.31 | 15,200 |
Feb 5, 2025 | 25.40 | 25.46 | 25.36 | 25.43 | 25.43 | 26,500 |
Feb 4, 2025 | 25.40 | 25.54 | 25.40 | 25.50 | 25.50 | 15,500 |
Feb 3, 2025 | 25.62 | 25.66 | 25.56 | 25.56 | 25.56 | 13,600 |
Jan 31, 2025 | 25.91 | 25.91 | 25.65 | 25.68 | 25.68 | 12,800 |
Jan 30, 2025 | 25.84 | 25.95 | 25.84 | 25.88 | 25.88 | 3,400 |
Jan 29, 2025 | 26.08 | 26.09 | 25.91 | 25.95 | 25.95 | 20,600 |
Jan 28, 2025 | 26.12 | 26.12 | 25.99 | 26.00 | 26.00 | 19,900 |
Jan 27, 2025 | 26.04 | 26.15 | 26.00 | 26.07 | 26.07 | 15,000 |
Jan 24, 2025 | 25.78 | 25.83 | 25.74 | 25.79 | 25.79 | 15,900 |
Jan 23, 2025 | 25.57 | 25.72 | 25.56 | 25.72 | 25.72 | 35,600 |
Jan 22, 2025 | 25.64 | 25.67 | 25.58 | 25.58 | 25.58 | 31,900 |
Jan 21, 2025 | 25.81 | 25.81 | 25.69 | 25.78 | 25.78 | 217,400 |
Jan 17, 2025 | 25.63 | 25.63 | 25.52 | 25.56 | 25.56 | 5,200 |
Jan 16, 2025 | 25.51 | 25.55 | 25.47 | 25.55 | 25.55 | 8,300 |
Jan 15, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 400 |
Jan 14, 2025 | 25.41 | 25.42 | 25.30 | 25.39 | 25.39 | 15,800 |
Jan 13, 2025 | 25.24 | 25.35 | 25.21 | 25.31 | 25.31 | 7,600 |
Jan 10, 2025 | 25.08 | 25.12 | 24.97 | 24.97 | 24.97 | 8,700 |
Jan 8, 2025 | 25.13 | 25.27 | 25.13 | 25.24 | 25.24 | 4,100 |
Jan 7, 2025 | 25.57 | 25.57 | 25.27 | 25.30 | 25.30 | 17,100 |
Jan 6, 2025 | 25.62 | 25.62 | 25.37 | 25.37 | 25.37 | 10,200 |
Jan 3, 2025 | 25.44 | 25.45 | 25.40 | 25.43 | 25.43 | 4,100 |
Jan 2, 2025 | 25.35 | 25.36 | 25.34 | 25.34 | 25.34 | 4,800 |
Dec 31, 2024 | 25.25 | 25.32 | 25.25 | 25.31 | 25.31 | 8,100 |
Dec 30, 2024 | 25.25 | 25.28 | 25.18 | 25.18 | 25.18 | 24,400 |
Dec 27, 2024 | 25.50 | 25.50 | 25.40 | 25.44 | 25.44 | 14,800 |
Dec 26, 2024 | 25.59 | 25.60 | 25.53 | 25.60 | 25.60 | 7,000 |
Dec 24, 2024 | 25.39 | 25.49 | 25.39 | 25.49 | 25.49 | 9,800 |
Dec 23, 2024 | 25.17 | 25.35 | 25.17 | 25.33 | 25.33 | 11,500 |
Dec 20, 2024 | 25.28 | 25.52 | 25.23 | 25.34 | 25.34 | 6,300 |
Dec 19, 2024 | 0.06 Dividend | |||||
Dec 19, 2024 | 25.28 | 25.31 | 25.18 | 25.18 | 25.18 | 76,000 |
Dec 18, 2024 | 25.95 | 25.96 | 25.40 | 25.40 | 25.34 | 14,600 |
Dec 17, 2024 | 25.83 | 25.88 | 25.77 | 25.84 | 25.78 | 27,100 |
Dec 16, 2024 | 26.35 | 26.35 | 26.05 | 26.05 | 25.99 | 18,100 |
Dec 13, 2024 | 26.48 | 26.48 | 26.37 | 26.42 | 26.36 | 3,200 |
Dec 12, 2024 | 26.58 | 26.67 | 26.55 | 26.55 | 26.48 | 1,117,400 |
Dec 11, 2024 | 26.76 | 26.76 | 26.66 | 26.67 | 26.60 | 14,200 |
Dec 10, 2024 | 26.89 | 26.90 | 26.88 | 26.90 | 26.84 | 3,400 |
Dec 9, 2024 | 27.21 | 27.21 | 27.01 | 27.04 | 26.97 | 26,500 |
Dec 6, 2024 | 27.25 | 27.25 | 26.93 | 26.98 | 26.91 | 10,400 |
Dec 5, 2024 | 27.08 | 27.18 | 27.08 | 27.14 | 27.07 | 4,500 |
Dec 4, 2024 | 27.23 | 27.27 | 27.23 | 27.27 | 27.20 | 200 |
Dec 3, 2024 | 27.55 | 27.55 | 27.53 | 27.53 | 27.46 | 900 |
Dec 2, 2024 | 27.49 | 27.60 | 27.49 | 27.60 | 27.53 | 1,800 |
Nov 29, 2024 | 27.68 | 27.68 | 27.62 | 27.62 | 27.56 | 200 |
Nov 27, 2024 | 27.64 | 27.64 | 27.52 | 27.52 | 27.46 | 4,600 |
Nov 26, 2024 | 27.41 | 27.51 | 27.41 | 27.49 | 27.43 | 7,700 |
Nov 25, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.52 | 100 |
Nov 22, 2024 | 27.28 | 27.32 | 27.25 | 27.32 | 27.25 | 7,900 |
Nov 21, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.07 | 100 |
Nov 20, 2024 | 26.52 | 26.78 | 26.52 | 26.78 | 26.71 | 900 |
Nov 19, 2024 | 26.60 | 26.60 | 26.56 | 26.56 | 26.50 | 2,600 |
Nov 18, 2024 | 26.77 | 26.78 | 26.70 | 26.72 | 26.66 | 4,900 |
Nov 15, 2024 | 26.50 | 26.50 | 26.45 | 26.49 | 26.43 | 9,400 |
Nov 14, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.84 | 100 |
Nov 13, 2024 | 27.14 | 27.14 | 27.05 | 27.07 | 27.00 | 12,700 |
Nov 12, 2024 | 27.05 | 27.05 | 27.04 | 27.04 | 26.97 | 700 |
Nov 11, 2024 | 27.36 | 27.36 | 27.27 | 27.27 | 27.21 | 1,500 |
Nov 8, 2024 | 27.16 | 27.19 | 27.15 | 27.19 | 27.13 | 6,900 |
Nov 7, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.05 | 100 |
Nov 6, 2024 | 27.02 | 27.20 | 27.02 | 27.20 | 27.14 | 400 |
Nov 5, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.30 | 100 |
Nov 4, 2024 | 26.26 | 26.26 | 26.17 | 26.17 | 26.11 | 4,800 |
Nov 1, 2024 | 26.20 | 26.23 | 26.17 | 26.17 | 26.11 | 13,000 |
Oct 31, 2024 | 26.29 | 26.34 | 26.17 | 26.17 | 26.10 | 3,300 |
Oct 30, 2024 | 26.42 | 26.42 | 26.32 | 26.32 | 26.26 | 4,900 |
Oct 29, 2024 | 26.30 | 26.30 | 26.27 | 26.27 | 26.20 | 400 |
Oct 28, 2024 | 26.53 | 26.53 | 26.43 | 26.43 | 26.37 | 1,300 |
Oct 25, 2024 | 26.31 | 26.31 | 26.30 | 26.31 | 26.24 | 2,400 |
Oct 24, 2024 | 26.44 | 26.44 | 26.35 | 26.41 | 26.35 | 2,300 |
Oct 23, 2024 | 26.34 | 26.37 | 26.31 | 26.35 | 26.29 | 3,200 |
Oct 22, 2024 | 26.42 | 26.44 | 26.40 | 26.44 | 26.37 | 6,000 |
Oct 21, 2024 | 26.63 | 26.63 | 26.49 | 26.49 | 26.43 | 11,600 |
Oct 18, 2024 | 26.91 | 26.94 | 26.91 | 26.93 | 26.87 | 1,300 |
Oct 17, 2024 | 26.91 | 27.00 | 26.91 | 27.00 | 26.93 | 3,700 |
Oct 16, 2024 | 27.12 | 27.12 | 27.07 | 27.07 | 27.00 | 200 |
Oct 15, 2024 | 26.93 | 26.93 | 26.87 | 26.87 | 26.80 | 1,700 |
Oct 14, 2024 | 26.90 | 26.99 | 26.90 | 26.99 | 26.92 | 11,300 |
Oct 11, 2024 | 26.86 | 26.88 | 26.86 | 26.88 | 26.82 | 300 |
Oct 10, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.56 | 400 |
Oct 9, 2024 | 26.56 | 26.70 | 26.56 | 26.70 | 26.63 | 2,400 |
Oct 8, 2024 | 26.46 | 26.56 | 26.46 | 26.53 | 26.47 | 6,900 |
Oct 7, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.56 | 200 |
Oct 4, 2024 | 26.65 | 26.73 | 26.63 | 26.71 | 26.65 | 6,200 |
Oct 3, 2024 | 26.52 | 26.54 | 26.52 | 26.54 | 26.47 | 2,900 |
Oct 2, 2024 | 26.62 | 26.62 | 26.54 | 26.56 | 26.49 | 9,600 |
Oct 1, 2024 | 26.67 | 26.83 | 26.67 | 26.76 | 26.70 | 1,700 |
Sep 30, 2024 | 26.65 | 26.77 | 26.58 | 26.77 | 26.71 | 12,300 |
Sep 27, 2024 | 26.79 | 26.79 | 26.77 | 26.77 | 26.71 | 2,300 |
Sep 26, 2024 | 0.07 Dividend | |||||
Sep 26, 2024 | 26.61 | 26.63 | 26.53 | 26.58 | 26.51 | 11,300 |
Sep 25, 2024 | 26.66 | 26.66 | 26.43 | 26.43 | 26.29 | 22,500 |
Sep 24, 2024 | 26.73 | 26.73 | 26.70 | 26.70 | 26.56 | 6,400 |
Sep 23, 2024 | 26.64 | 26.68 | 26.64 | 26.68 | 26.54 | 5,800 |
Sep 20, 2024 | 26.60 | 26.60 | 26.54 | 26.60 | 26.46 | 18,800 |
Sep 19, 2024 | 26.77 | 26.81 | 26.72 | 26.72 | 26.58 | 11,200 |
Sep 18, 2024 | 26.49 | 26.69 | 26.46 | 26.51 | 26.37 | 2,600 |
Sep 17, 2024 | 26.47 | 26.49 | 26.43 | 26.49 | 26.35 | 5,900 |
Sep 16, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.37 | 100 |
Sep 13, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.20 | 100 |
Sep 12, 2024 | 25.91 | 25.93 | 25.91 | 25.93 | 25.80 | 2,200 |
Sep 11, 2024 | 25.67 | 25.67 | 25.48 | 25.67 | 25.54 | 7,600 |
Sep 10, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | 100 |
Sep 9, 2024 | 26.08 | 26.08 | 25.97 | 25.97 | 25.83 | 1,600 |
Sep 6, 2024 | 26.23 | 26.26 | 25.94 | 25.94 | 25.81 | 28,800 |
Sep 5, 2024 | 26.14 | 26.23 | 26.13 | 26.18 | 26.04 | 7,700 |
Sep 4, 2024 | 26.31 | 26.32 | 26.24 | 26.26 | 26.12 | 3,100 |
Sep 3, 2024 | 26.33 | 26.33 | 26.26 | 26.26 | 26.13 | 19,000 |
Aug 30, 2024 | 26.46 | 26.54 | 26.43 | 26.54 | 26.40 | 1,000 |
Aug 29, 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 26.29 | 400 |
Aug 28, 2024 | 26.32 | 26.32 | 26.26 | 26.31 | 26.17 | 400 |
Aug 27, 2024 | 26.32 | 26.42 | 26.32 | 26.40 | 26.26 | 3,600 |
Aug 26, 2024 | 26.52 | 26.52 | 26.46 | 26.47 | 26.34 | 9,800 |
Aug 23, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | 100 |
Aug 22, 2024 | 26.04 | 26.05 | 25.98 | 25.98 | 25.85 | 6,500 |
Aug 21, 2024 | 25.93 | 26.04 | 25.93 | 26.04 | 25.91 | 800 |
Aug 20, 2024 | 25.97 | 25.97 | 25.86 | 25.86 | 25.73 | 400 |
Aug 19, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.88 | 100 |
Aug 16, 2024 | 25.87 | 25.87 | 25.85 | 25.85 | 25.72 | 400 |
Aug 15, 2024 | 25.66 | 25.79 | 25.66 | 25.76 | 25.63 | 9,400 |
Aug 14, 2024 | 25.39 | 25.47 | 25.39 | 25.43 | 25.30 | 10,600 |
Aug 13, 2024 | 25.21 | 25.42 | 25.21 | 25.42 | 25.29 | 1,600 |
Aug 12, 2024 | 25.43 | 25.43 | 25.21 | 25.21 | 25.08 | 900 |
Aug 9, 2024 | 25.42 | 25.48 | 25.42 | 25.43 | 25.30 | 4,000 |
Aug 8, 2024 | 25.32 | 25.32 | 25.30 | 25.32 | 25.19 | 9,000 |
Aug 7, 2024 | 25.38 | 25.49 | 24.92 | 24.92 | 24.79 | 40,000 |
Aug 6, 2024 | 25.28 | 25.28 | 25.21 | 25.21 | 25.08 | 1,700 |
Aug 5, 2024 | 25.00 | 25.13 | 24.98 | 25.09 | 24.96 | 18,300 |
Aug 2, 2024 | 25.91 | 25.91 | 25.74 | 25.74 | 25.61 | 400 |
Aug 1, 2024 | 26.15 | 26.17 | 26.12 | 26.17 | 26.03 | 5,100 |
Jul 31, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.45 | 100 |
Jul 30, 2024 | 26.52 | 26.57 | 26.52 | 26.57 | 26.43 | 500 |
Jul 29, 2024 | 26.32 | 26.34 | 26.32 | 26.34 | 26.20 | 1,100 |
Jul 26, 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 26.13 | 3,000 |
Jul 25, 2024 | 25.50 | 25.90 | 25.50 | 25.72 | 25.59 | 900 |
Jul 24, 2024 | 25.67 | 25.71 | 25.50 | 25.52 | 25.39 | 6,900 |
Jul 23, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.52 | 100 |
Jul 22, 2024 | 25.73 | 25.79 | 25.73 | 25.79 | 25.66 | 4,400 |
Jul 19, 2024 | 25.74 | 25.77 | 25.73 | 25.73 | 25.60 | 400 |
Jul 18, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.84 | 100 |
Jul 17, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.10 | 100 |
Jul 16, 2024 | 25.98 | 26.08 | 25.98 | 26.06 | 25.92 | 8,000 |
Jul 15, 2024 | 25.62 | 25.70 | 25.59 | 25.59 | 25.46 | 6,600 |
Jul 12, 2024 | 25.54 | 25.54 | 25.44 | 25.44 | 25.31 | 3,600 |
Jul 11, 2024 | 25.19 | 25.24 | 25.15 | 25.24 | 25.11 | 2,100 |
Jul 10, 2024 | 24.72 | 24.82 | 24.72 | 24.82 | 24.69 | 300 |
Jul 9, 2024 | 24.57 | 24.62 | 24.53 | 24.53 | 24.40 | 1,900 |
Jul 8, 2024 | 24.69 | 24.69 | 24.57 | 24.58 | 24.46 | 2,000 |
Jul 5, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | 100 |
Jul 3, 2024 | 24.93 | 24.93 | 24.75 | 24.75 | 24.62 | 3,000 |
Jul 2, 2024 | 24.68 | 24.72 | 24.65 | 24.70 | 24.57 | 3,100 |
Jul 1, 2024 | 24.92 | 24.92 | 24.68 | 24.72 | 24.59 | 9,200 |
Jun 28, 2024 | 24.96 | 24.96 | 24.89 | 24.89 | 24.76 | 900 |
Jun 27, 2024 | 0.09 Dividend | |||||
Jun 27, 2024 | 24.60 | 24.69 | 24.60 | 24.69 | 24.56 | 14,800 |
Jun 26, 2024 | 24.83 | 24.87 | 24.73 | 24.85 | 24.63 | 9,300 |
Jun 25, 2024 | 25.14 | 25.14 | 24.83 | 24.87 | 24.65 | 5,700 |
Jun 24, 2024 | 25.20 | 25.20 | 25.14 | 25.14 | 24.92 | 3,000 |
Jun 21, 2024 | 24.94 | 25.02 | 24.94 | 25.02 | 24.80 | 4,900 |
Jun 20, 2024 | 24.91 | 24.98 | 24.91 | 24.94 | 24.72 | 3,600 |
Jun 18, 2024 | 24.84 | 24.85 | 24.82 | 24.82 | 24.61 | 1,800 |
Jun 17, 2024 | 24.73 | 24.82 | 24.73 | 24.82 | 24.60 | 1,600 |
Jun 14, 2024 | 24.61 | 24.66 | 24.58 | 24.66 | 24.45 | 9,400 |
Jun 13, 2024 | 24.84 | 24.89 | 24.84 | 24.89 | 24.68 | 200 |
Jun 12, 2024 | 25.07 | 25.07 | 25.02 | 25.02 | 24.80 | 8,200 |
Jun 11, 2024 | 24.78 | 24.99 | 24.78 | 24.99 | 24.77 | 100 |
Jun 10, 2024 | 24.93 | 25.07 | 24.93 | 25.04 | 24.82 | 13,000 |
Jun 7, 2024 | 25.18 | 25.18 | 25.06 | 25.06 | 24.84 | 4,700 |
Jun 6, 2024 | 25.27 | 25.31 | 25.26 | 25.30 | 25.08 | 8,400 |
Jun 5, 2024 | 25.27 | 25.33 | 25.23 | 25.28 | 25.06 | 11,800 |
Jun 4, 2024 | 25.42 | 25.42 | 25.29 | 25.31 | 25.09 | 14,300 |
Jun 3, 2024 | 25.48 | 25.48 | 25.46 | 25.47 | 25.24 | 5,400 |
May 31, 2024 | 25.30 | 25.64 | 25.28 | 25.64 | 25.41 | 500 |
May 30, 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 24.95 | 2,600 |
May 29, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.71 | 300 |
May 28, 2024 | 25.36 | 25.36 | 25.17 | 25.20 | 24.98 | 2,000 |
May 24, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.10 | 100 |
May 23, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 25.05 | 1,800 |
May 22, 2024 | 25.70 | 25.70 | 25.61 | 25.64 | 25.42 | 500 |
May 21, 2024 | 25.86 | 25.86 | 25.66 | 25.70 | 25.48 | 1,900 |
May 20, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.54 | 100 |
May 17, 2024 | 25.75 | 25.82 | 25.75 | 25.82 | 25.60 | 10,600 |
May 16, 2024 | 25.89 | 25.89 | 25.83 | 25.83 | 25.61 | 2,100 |
May 15, 2024 | 26.02 | 26.02 | 25.83 | 25.89 | 25.66 | 5,200 |
May 14, 2024 | 25.86 | 25.95 | 25.82 | 25.84 | 25.61 | 1,500 |
May 13, 2024 | 25.80 | 25.81 | 25.70 | 25.71 | 25.49 | 3,300 |
May 10, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.37 | 100 |
May 9, 2024 | 25.51 | 25.58 | 25.51 | 25.58 | 25.35 | 6,800 |
May 8, 2024 | 25.51 | 25.51 | 25.33 | 25.41 | 25.19 | 8,100 |
May 7, 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 25.19 | 200 |
May 6, 2024 | 25.40 | 25.42 | 25.38 | 25.42 | 25.20 | 900 |
May 3, 2024 | 25.32 | 25.32 | 25.19 | 25.19 | 24.97 | 12,300 |
May 2, 2024 | 24.83 | 24.99 | 24.83 | 24.93 | 24.72 | 16,900 |
May 1, 2024 | 24.67 | 25.08 | 24.64 | 24.72 | 24.51 | 11,400 |
Apr 30, 2024 | 25.16 | 25.19 | 25.00 | 25.00 | 24.78 | 14,800 |
Apr 29, 2024 | 25.44 | 25.44 | 25.39 | 25.44 | 25.22 | 6,100 |
Apr 26, 2024 | 25.17 | 25.24 | 25.17 | 25.17 | 24.95 | 5,000 |
Apr 25, 2024 | 24.98 | 25.11 | 24.98 | 25.11 | 24.89 | 3,800 |
Apr 24, 2024 | 25.38 | 25.38 | 25.21 | 25.34 | 25.12 | 9,400 |
Apr 23, 2024 | 25.28 | 25.28 | 25.23 | 25.23 | 25.01 | 500 |
Apr 22, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.89 | 1,400 |
Apr 19, 2024 | 24.85 | 25.01 | 24.85 | 24.96 | 24.75 | 9,200 |
Apr 18, 2024 | 25.02 | 25.05 | 24.85 | 24.85 | 24.63 | 5,600 |
Apr 17, 2024 | 24.93 | 24.95 | 24.83 | 24.83 | 24.61 | 23,900 |
Apr 16, 2024 | 24.89 | 25.00 | 24.86 | 24.93 | 24.71 | 32,100 |
Apr 15, 2024 | 25.34 | 25.34 | 25.02 | 25.09 | 24.87 | 29,000 |
Apr 12, 2024 | 25.39 | 25.39 | 25.23 | 25.23 | 25.01 | 400 |
Apr 11, 2024 | 25.58 | 25.65 | 25.58 | 25.65 | 25.43 | 200 |
Apr 10, 2024 | 25.64 | 25.69 | 25.57 | 25.67 | 25.44 | 14,000 |
Apr 9, 2024 | 26.06 | 26.15 | 26.06 | 26.15 | 25.92 | 5,200 |
Apr 8, 2024 | 26.09 | 26.09 | 25.99 | 25.99 | 25.77 | 5,300 |
Apr 5, 2024 | 25.96 | 25.96 | 25.91 | 25.93 | 25.71 | 700 |
Apr 4, 2024 | 26.31 | 26.31 | 25.86 | 25.86 | 25.64 | 65,800 |
Apr 3, 2024 | 26.00 | 26.06 | 26.00 | 26.05 | 25.82 | 1,700 |
Apr 2, 2024 | 25.88 | 25.98 | 25.87 | 25.98 | 25.75 | 8,100 |
Apr 1, 2024 | 26.20 | 26.25 | 26.20 | 26.23 | 26.00 | 3,800 |
Mar 28, 2024 | 26.35 | 26.41 | 26.34 | 26.40 | 26.17 | 5,600 |
Mar 27, 2024 | 0.04 Dividend | |||||
Mar 27, 2024 | 26.07 | 26.18 | 26.06 | 26.18 | 25.95 | 10,300 |
Mar 26, 2024 | 25.89 | 25.91 | 25.80 | 25.80 | 25.54 | 23,100 |
Mar 25, 2024 | 25.88 | 25.91 | 25.88 | 25.91 | 25.65 | 2,300 |
Mar 22, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.58 | 4,500 |
Mar 21, 2024 | 26.03 | 26.09 | 26.02 | 26.03 | 25.77 | 11,500 |
Mar 20, 2024 | 25.58 | 25.84 | 25.58 | 25.84 | 25.58 | 19,800 |
Mar 19, 2024 | 25.52 | 25.60 | 25.52 | 25.60 | 25.34 | 100 |
Mar 18, 2024 | 26.22 | 26.22 | 25.44 | 25.53 | 25.27 | 24,700 |
Mar 15, 2024 | 25.58 | 25.58 | 25.53 | 25.53 | 25.27 | 26,400 |
Mar 14, 2024 | 25.65 | 25.65 | 25.48 | 25.60 | 25.34 | 71,300 |
Mar 13, 2024 | 25.87 | 25.90 | 25.77 | 25.77 | 25.51 | 46,400 |
Related Tickers
GXG Global X MSCI Colombia ETF
27.52
+1.74%
SOXX iShares Semiconductor ETF
230.53
+1.66%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.32
+1.56%
SMIN iShares MSCI India Small-Cap ETF
64.86
+1.55%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.88
+1.47%
FHLC Fidelity MSCI Health Care Index ETF
69.48
+1.30%
PSI Invesco Semiconductors ETF
61.07
+1.28%
XLV The Health Care Select Sector SPDR Fund
146.37
+1.28%
IYH iShares U.S. Healthcare ETF
61.54
+1.23%
FCA First Trust China AlphaDEX Fund
21.17
+1.18%
VHT Vanguard Health Care Index Fund ETF Shares
269.56
+1.17%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.23
+1.13%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.37
+1.10%
FTXN First Trust Nasdaq Oil & Gas ETF
30.53
+0.96%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.97
+0.92%
IYK iShares US Consumer Staples ETF
68.53
+0.91%
IHI iShares U.S. Medical Devices ETF
64.83
+0.90%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.88%
XSD SPDR S&P Semiconductor ETF
254.25
+0.87%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.88
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
22.95
+0.79%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.32
+0.78%
XLE The Energy Select Sector SPDR Fund
92.01
+0.78%
BBP Virtus LifeSci Biotech Products ETF
63.85
+0.73%
INEQ Columbia International Equity Income ETF
31.21
-1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.09
+0.73%
FENY Fidelity MSCI Energy Index ETF
25.38
+0.65%
VDE Vanguard Energy Index Fund ETF Shares
128.74
+0.65%
FTXL First Trust Nasdaq Semiconductor ETF
92.69
+0.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.10
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
28.17
+0.64%
EQIN Columbia U.S. Equity Income ETF
46.88
+0.64%
MOAT VanEck Morningstar Wide Moat ETF
92.69
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.23
+0.57%
ECH iShares MSCI Chile ETF
28.58
+0.56%
USCI United States Commodity Index Fund, LP
72.22
+0.55%
DIVB iShares Core Dividend ETF
50.63
+0.54%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
113.31
+0.51%
XLU The Utilities Select Sector SPDR Fund
80.25
+0.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.47
+0.51%
IAK iShares U.S. Insurance ETF
129.62
+0.47%
FDVV Fidelity High Dividend ETF
52.14
+0.50%
DGRO iShares Core Dividend Growth ETF
64.42
+0.50%
MFLX First Trust Flexible Municipal High Income ETF
17.17
+0.47%
VTV Vanguard Value Index Fund ETF Shares
179.18
+0.47%
EPI WisdomTree India Earnings Fund
42.13
+0.47%
MGV Vanguard Mega Cap Value Index Fund
132.95
+0.46%
IUSV iShares Core S&P U.S. Value ETF
96.33
+0.46%
ADME Aptus Drawdown Managed Equity ETF
48.45
+0.54%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.89
+0.44%
SPYV SPDR Portfolio S&P 500 Value ETF
53.20
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
51.69
+0.45%
CNYA iShares MSCI China A ETF
28.25
+0.44%
IVE iShares S&P 500 Value ETF
198.61
+0.44%
SMH VanEck Semiconductor ETF
257.34
+0.44%
PFM Invesco Dividend Achievers ETF
48.18
+0.43%
DLN WisdomTree U.S. LargeCap Dividend Fund
82.18
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.52
+0.41%
DUSA Davis Select U.S. Equity ETF
46.04
+0.40%
ILCV iShares Morningstar Value ETF
85.24
+0.40%
DSI iShares MSCI KLD 400 Social ETF
113.26
+0.40%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
135.02
+0.39%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.44
+0.38%
YLDE Franklin ClearBridge Enhanced Income ETF
52.90
+0.38%
DTD WisdomTree U.S. Total Dividend Fund
80.00
+0.38%
BAPR Innovator U.S. Equity Buffer ETF - April
46.03
+0.35%
USSG Xtrackers MSCI USA Selection Equity ETF
55.53
+0.35%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.83
+0.34%
FDRR Fidelity Dividend ETF for Rising Rates
53.98
+0.33%
XLG Invesco S&P 500 Top 50 ETF
51.72
+0.33%
NTSX WisdomTree U.S. Efficient Core Fund
48.95
+0.33%
BJAN Innovator U.S. Equity Buffer ETF - January
49.46
+0.32%
FXU First Trust Utilities AlphaDEX Fund
40.25
+0.32%
FMB First Trust Managed Municipal ETF
51.18
+0.32%
IWL iShares Russell Top 200 ETF
151.71
+0.32%
VLU SPDR S&P 1500 Value Tilt ETF
194.68
+0.31%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.38
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.86
+0.31%
USMF WisdomTree U.S. Multifactor Fund
51.77
+0.31%
SPHQ Invesco S&P 500 Quality ETF
71.19
+0.31%
BLCN Siren Nasdaq NexGen Economy ETF
25.61
+0.31%
IUS Invesco RAFI Strategic US ETF
52.12
+0.31%
EQWL Invesco S&P 100 Equal Weight ETF
108.25
+0.31%
BJUL Innovator U.S. Equity Buffer ETF - July
46.09
+0.30%
ETHO Amplify Etho Climate Leadership U.S. ETF
61.59
+0.30%
QUAL iShares MSCI USA Quality Factor ETF
186.13
+0.30%
ULVM VictoryShares US Value Momentum ETF
85.22
+0.29%
EPS WisdomTree U.S. LargeCap Fund
64.15
+0.29%
OEF iShares S&P 100 ETF
300.23
+0.29%
RWL Invesco S&P 500 Revenue ETF
104.21
+0.29%
ONEY SPDR Russell 1000 Yield Focus ETF
112.90
+0.29%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.88
+0.28%
QDF FlexShares Quality Dividend Index Fund
73.36
+0.32%
DRSK Aptus Defined Risk ETF
28.12
+0.29%
EQL ALPS Equal Sector Weight ETF
132.14
+0.27%
KBWP Invesco KBW Property & Casualty Insurance ETF
113.83
+0.27%
USMC Principal U.S. Mega-Cap ETF
63.08
+0.27%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.91
+0.27%
ONEQ Fidelity Nasdaq Composite Index ETF
78.98
+0.25%
CWS AdvisorShares Focused Equity ETF
67.10
+0.25%