Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF (MFUS)
50.01
+0.02
+(0.04%)
At close: April 1 at 3:34:33 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 1, 2025 | 49.54 | 50.09 | 49.47 | 50.01 | 50.01 | 8,600 |
Apr 1, 2025 | 0.23 Dividend | |||||
Mar 31, 2025 | 49.60 | 50.25 | 49.60 | 50.22 | 49.99 | 2,600 |
Mar 28, 2025 | 49.82 | 49.82 | 49.75 | 49.78 | 49.55 | 1,900 |
Mar 27, 2025 | 50.54 | 50.59 | 50.45 | 50.48 | 50.25 | 5,000 |
Mar 26, 2025 | 50.65 | 50.65 | 50.48 | 50.61 | 50.38 | 1,100 |
Mar 25, 2025 | 50.88 | 51.01 | 50.71 | 50.79 | 50.56 | 3,400 |
Mar 24, 2025 | 50.79 | 50.93 | 50.65 | 50.93 | 50.70 | 1,900 |
Mar 21, 2025 | 49.85 | 50.22 | 49.85 | 50.12 | 49.89 | 5,300 |
Mar 20, 2025 | 50.47 | 50.55 | 50.19 | 50.26 | 50.03 | 9,600 |
Mar 19, 2025 | 50.22 | 50.56 | 50.22 | 50.45 | 50.22 | 8,600 |
Mar 18, 2025 | 50.12 | 50.17 | 49.94 | 50.00 | 49.77 | 13,000 |
Mar 17, 2025 | 50.17 | 50.55 | 50.11 | 50.42 | 50.19 | 4,400 |
Mar 14, 2025 | 49.28 | 49.78 | 49.28 | 49.78 | 49.55 | 2,600 |
Mar 13, 2025 | 49.30 | 49.50 | 48.77 | 48.91 | 48.68 | 13,700 |
Mar 12, 2025 | 49.47 | 49.66 | 49.43 | 49.43 | 49.20 | 6,200 |
Mar 11, 2025 | 50.00 | 50.00 | 49.48 | 49.49 | 49.26 | 6,800 |
Mar 10, 2025 | 50.37 | 50.50 | 49.74 | 50.08 | 49.85 | 12,600 |
Mar 7, 2025 | 50.71 | 50.96 | 50.53 | 50.96 | 50.73 | 2,100 |
Mar 6, 2025 | 50.67 | 50.92 | 50.40 | 50.59 | 50.36 | 33,900 |
Mar 5, 2025 | 50.67 | 51.39 | 50.67 | 51.25 | 51.01 | 11,200 |
Mar 4, 2025 | 51.31 | 51.50 | 50.64 | 50.80 | 50.57 | 10,100 |
Mar 3, 2025 | 52.48 | 52.48 | 51.46 | 51.66 | 51.42 | 28,600 |
Feb 28, 2025 | 51.71 | 52.23 | 51.48 | 52.23 | 51.99 | 11,600 |
Feb 27, 2025 | 52.09 | 52.16 | 51.53 | 51.53 | 51.29 | 6,000 |
Feb 26, 2025 | 52.23 | 52.39 | 51.88 | 51.92 | 51.68 | 7,500 |
Feb 25, 2025 | 52.01 | 52.11 | 51.84 | 52.01 | 51.77 | 9,400 |
Feb 24, 2025 | 51.96 | 52.15 | 51.87 | 51.88 | 51.64 | 15,300 |
Feb 21, 2025 | 52.38 | 52.39 | 51.90 | 51.93 | 51.69 | 15,300 |
Feb 20, 2025 | 52.52 | 52.64 | 52.36 | 52.62 | 52.38 | 7,000 |
Feb 19, 2025 | 52.75 | 52.94 | 52.75 | 52.91 | 52.67 | 15,600 |
Feb 18, 2025 | 52.66 | 52.82 | 52.59 | 52.82 | 52.57 | 14,000 |
Feb 14, 2025 | 52.81 | 52.81 | 52.60 | 52.60 | 52.36 | 4,300 |
Feb 13, 2025 | 52.48 | 52.74 | 52.42 | 52.73 | 52.49 | 10,800 |
Feb 12, 2025 | 52.06 | 52.34 | 52.03 | 52.22 | 51.98 | 12,100 |
Feb 11, 2025 | 52.20 | 52.38 | 52.13 | 52.38 | 52.14 | 5,100 |
Feb 10, 2025 | 52.38 | 52.38 | 52.14 | 52.27 | 52.03 | 7,200 |
Feb 7, 2025 | 52.49 | 52.49 | 52.05 | 52.05 | 51.81 | 4,600 |
Feb 6, 2025 | 52.59 | 52.59 | 52.16 | 52.37 | 52.13 | 6,300 |
Feb 5, 2025 | 52.08 | 52.33 | 52.08 | 52.33 | 52.09 | 8,000 |
Feb 4, 2025 | 51.64 | 51.85 | 51.64 | 51.80 | 51.56 | 7,700 |
Feb 3, 2025 | 50.99 | 51.79 | 50.99 | 51.62 | 51.38 | 48,700 |
Jan 31, 2025 | 52.15 | 52.29 | 51.76 | 51.76 | 51.53 | 6,800 |
Jan 30, 2025 | 51.96 | 52.21 | 51.95 | 52.14 | 51.90 | 19,300 |
Jan 29, 2025 | 51.68 | 51.70 | 51.55 | 51.55 | 51.31 | 2,500 |
Jan 28, 2025 | 51.79 | 51.79 | 51.50 | 51.55 | 51.31 | 1,600 |
Jan 27, 2025 | 51.55 | 51.66 | 51.43 | 51.66 | 51.42 | 8,700 |
Jan 24, 2025 | 51.87 | 51.96 | 51.77 | 51.82 | 51.59 | 4,400 |
Jan 23, 2025 | 51.51 | 51.83 | 51.51 | 51.83 | 51.59 | 1,400 |
Jan 22, 2025 | 51.66 | 51.66 | 51.48 | 51.48 | 51.25 | 5,200 |
Jan 21, 2025 | 51.31 | 51.56 | 51.31 | 51.54 | 51.31 | 7,700 |
Jan 17, 2025 | 50.99 | 51.02 | 50.85 | 50.85 | 50.62 | 1,500 |
Jan 16, 2025 | 50.30 | 50.68 | 50.30 | 50.60 | 50.37 | 6,600 |
Jan 15, 2025 | 50.48 | 50.48 | 50.24 | 50.37 | 50.14 | 23,400 |
Jan 14, 2025 | 49.77 | 49.77 | 49.38 | 49.71 | 49.48 | 20,800 |
Jan 13, 2025 | 49.03 | 49.50 | 49.03 | 49.50 | 49.27 | 5,000 |
Jan 10, 2025 | 49.29 | 49.38 | 49.20 | 49.22 | 49.00 | 2,200 |
Jan 8, 2025 | 49.64 | 49.91 | 49.57 | 49.91 | 49.68 | 3,500 |
Jan 7, 2025 | 50.24 | 50.24 | 49.68 | 49.78 | 49.55 | 21,100 |
Jan 6, 2025 | 50.30 | 50.43 | 49.99 | 50.02 | 49.79 | 14,300 |
Jan 3, 2025 | 49.89 | 50.06 | 49.71 | 50.05 | 49.82 | 6,900 |
Jan 2, 2025 | 49.77 | 49.94 | 49.40 | 49.61 | 49.38 | 39,400 |
Dec 31, 2024 | 0.23 Dividend | |||||
Dec 31, 2024 | 49.76 | 49.76 | 49.48 | 49.59 | 49.36 | 7,000 |
Dec 30, 2024 | 49.59 | 50.02 | 49.59 | 49.84 | 49.38 | 6,600 |
Dec 27, 2024 | 50.52 | 50.52 | 50.10 | 50.32 | 49.86 | 2,400 |
Dec 26, 2024 | 50.60 | 50.77 | 50.60 | 50.77 | 50.30 | 4,700 |
Dec 24, 2024 | 50.56 | 50.65 | 50.56 | 50.65 | 50.19 | 2,200 |
Dec 23, 2024 | 49.73 | 50.23 | 49.71 | 50.23 | 49.77 | 4,100 |
Dec 20, 2024 | 49.98 | 50.41 | 49.98 | 50.00 | 49.54 | 2,200 |
Dec 19, 2024 | 49.94 | 50.09 | 49.56 | 49.56 | 49.11 | 12,500 |
Dec 18, 2024 | 51.12 | 51.19 | 49.71 | 49.71 | 49.25 | 22,100 |
Dec 17, 2024 | 51.09 | 51.17 | 50.98 | 51.08 | 50.61 | 9,100 |
Dec 16, 2024 | 51.53 | 51.65 | 51.40 | 51.41 | 50.94 | 6,600 |
Dec 13, 2024 | 51.61 | 51.61 | 51.41 | 51.48 | 51.01 | 23,200 |
Dec 12, 2024 | 51.61 | 51.61 | 51.45 | 51.45 | 50.98 | 10,300 |
Dec 11, 2024 | 51.75 | 51.76 | 51.66 | 51.66 | 51.19 | 3,700 |
Dec 10, 2024 | 51.81 | 51.81 | 51.55 | 51.55 | 51.08 | 6,700 |
Dec 9, 2024 | 52.44 | 52.44 | 51.88 | 51.88 | 51.41 | 2,500 |
Dec 6, 2024 | 52.40 | 52.47 | 52.29 | 52.34 | 51.86 | 8,700 |
Dec 5, 2024 | 52.51 | 52.51 | 52.29 | 52.29 | 51.81 | 3,500 |
Dec 4, 2024 | 52.39 | 52.47 | 52.33 | 52.45 | 51.97 | 7,000 |
Dec 3, 2024 | 52.33 | 52.44 | 52.33 | 52.39 | 51.91 | 2,400 |
Dec 2, 2024 | 52.36 | 52.52 | 52.32 | 52.45 | 51.97 | 5,200 |
Nov 29, 2024 | 52.52 | 52.65 | 52.48 | 52.54 | 52.06 | 1,100 |
Nov 27, 2024 | 52.33 | 52.36 | 52.31 | 52.31 | 51.83 | 2,200 |
Nov 26, 2024 | 52.19 | 52.46 | 52.19 | 52.45 | 51.97 | 2,100 |
Nov 25, 2024 | 52.12 | 52.38 | 52.12 | 52.28 | 51.80 | 4,800 |
Nov 22, 2024 | 51.71 | 51.92 | 51.71 | 51.89 | 51.41 | 14,900 |
Nov 21, 2024 | 51.18 | 51.57 | 51.12 | 51.53 | 51.06 | 2,800 |
Nov 20, 2024 | 50.84 | 50.96 | 50.66 | 50.96 | 50.49 | 3,900 |
Nov 19, 2024 | 50.84 | 50.86 | 50.84 | 50.86 | 50.39 | 1,500 |
Nov 18, 2024 | 50.74 | 50.90 | 50.74 | 50.82 | 50.36 | 9,900 |
Nov 15, 2024 | 50.85 | 50.85 | 50.62 | 50.73 | 50.26 | 3,500 |
Nov 14, 2024 | 51.41 | 51.46 | 51.22 | 51.22 | 50.75 | 5,800 |
Nov 13, 2024 | 51.69 | 51.79 | 51.64 | 51.66 | 51.19 | 8,200 |
Nov 12, 2024 | 51.82 | 51.82 | 51.69 | 51.69 | 51.21 | 1,500 |
Nov 11, 2024 | 52.17 | 52.23 | 52.02 | 52.04 | 51.56 | 10,600 |
Nov 8, 2024 | 52.04 | 52.18 | 52.01 | 52.01 | 51.53 | 2,900 |
Nov 7, 2024 | 51.65 | 51.79 | 51.65 | 51.75 | 51.28 | 2,200 |
Nov 6, 2024 | 51.45 | 51.57 | 51.44 | 51.56 | 51.09 | 3,900 |
Nov 5, 2024 | 49.69 | 50.35 | 49.69 | 50.35 | 49.89 | 2,100 |
Nov 4, 2024 | 49.77 | 49.77 | 49.66 | 49.66 | 49.20 | 1,400 |
Nov 1, 2024 | 49.97 | 50.10 | 49.73 | 49.73 | 49.27 | 6,500 |
Oct 31, 2024 | 49.84 | 49.88 | 49.65 | 49.65 | 49.19 | 1,900 |
Oct 30, 2024 | 50.32 | 50.32 | 50.21 | 50.21 | 49.75 | 3,700 |
Oct 29, 2024 | 50.38 | 50.47 | 50.38 | 50.41 | 49.95 | 3,100 |
Oct 28, 2024 | 50.52 | 50.56 | 50.49 | 50.49 | 50.03 | 5,800 |
Oct 25, 2024 | 50.65 | 50.66 | 50.19 | 50.21 | 49.75 | 3,400 |
Oct 24, 2024 | 50.49 | 50.50 | 50.31 | 50.49 | 50.03 | 5,000 |
Oct 23, 2024 | 50.47 | 50.53 | 50.41 | 50.51 | 50.05 | 2,900 |
Oct 22, 2024 | 50.72 | 50.92 | 50.72 | 50.82 | 50.35 | 27,100 |
Oct 21, 2024 | 51.36 | 51.36 | 50.90 | 50.93 | 50.47 | 5,900 |
Oct 18, 2024 | 51.35 | 51.40 | 51.33 | 51.38 | 50.90 | 20,300 |
Oct 17, 2024 | 51.55 | 51.55 | 51.34 | 51.34 | 50.87 | 4,500 |
Oct 16, 2024 | 51.30 | 51.44 | 51.30 | 51.39 | 50.92 | 17,000 |
Oct 15, 2024 | 51.42 | 51.47 | 51.04 | 51.04 | 50.57 | 2,700 |
Oct 14, 2024 | 51.17 | 51.32 | 51.16 | 51.27 | 50.80 | 5,100 |
Oct 11, 2024 | 50.71 | 51.02 | 50.71 | 50.96 | 50.49 | 2,600 |
Oct 10, 2024 | 50.64 | 50.64 | 50.37 | 50.47 | 50.01 | 11,600 |
Oct 9, 2024 | 50.24 | 50.71 | 50.24 | 50.71 | 50.24 | 4,000 |
Oct 8, 2024 | 50.10 | 50.31 | 50.10 | 50.31 | 49.85 | 600 |
Oct 7, 2024 | 50.22 | 50.22 | 49.91 | 50.00 | 49.54 | 4,000 |
Oct 4, 2024 | 50.04 | 50.35 | 50.04 | 50.35 | 49.89 | 2,400 |
Oct 3, 2024 | 49.86 | 49.94 | 49.80 | 49.94 | 49.48 | 5,100 |
Oct 2, 2024 | 50.07 | 50.23 | 50.02 | 50.11 | 49.65 | 6,300 |
Oct 1, 2024 | 0.17 Dividend | |||||
Oct 1, 2024 | 49.94 | 50.24 | 49.94 | 50.13 | 49.67 | 5,500 |
Sep 30, 2024 | 50.37 | 50.60 | 50.26 | 50.60 | 49.97 | 1,600 |
Sep 27, 2024 | 50.51 | 50.51 | 50.41 | 50.42 | 49.79 | 6,900 |
Sep 26, 2024 | 50.30 | 50.37 | 50.30 | 50.36 | 49.73 | 2,400 |
Sep 25, 2024 | 50.50 | 50.50 | 50.11 | 50.14 | 49.51 | 12,100 |
Sep 24, 2024 | 50.33 | 50.39 | 50.33 | 50.39 | 49.76 | 1,500 |
Sep 23, 2024 | 50.29 | 50.35 | 50.26 | 50.35 | 49.72 | 2,900 |
Sep 20, 2024 | 49.93 | 50.17 | 49.93 | 50.17 | 49.54 | 7,900 |
Sep 19, 2024 | 50.07 | 50.24 | 50.02 | 50.22 | 49.59 | 2,600 |
Sep 18, 2024 | 49.60 | 49.81 | 49.52 | 49.55 | 48.93 | 1,700 |
Sep 17, 2024 | 49.76 | 49.91 | 49.54 | 49.61 | 48.99 | 6,600 |
Sep 16, 2024 | 49.29 | 49.61 | 49.29 | 49.61 | 48.99 | 2,300 |
Sep 13, 2024 | 49.00 | 49.31 | 49.00 | 49.21 | 48.59 | 5,000 |
Sep 12, 2024 | 48.53 | 48.78 | 48.53 | 48.77 | 48.16 | 1,800 |
Sep 11, 2024 | 48.19 | 48.35 | 48.19 | 48.35 | 47.74 | 700 |
Sep 10, 2024 | 47.93 | 48.21 | 47.92 | 48.21 | 47.61 | 3,500 |
Sep 9, 2024 | 48.05 | 48.39 | 48.05 | 48.19 | 47.59 | 30,800 |
Sep 6, 2024 | 48.53 | 48.53 | 47.72 | 47.72 | 47.12 | 3,100 |
Sep 5, 2024 | 48.72 | 48.73 | 48.32 | 48.39 | 47.78 | 6,100 |
Sep 4, 2024 | 48.70 | 48.99 | 48.70 | 48.79 | 48.18 | 4,700 |
Sep 3, 2024 | 49.40 | 49.40 | 48.83 | 48.91 | 48.30 | 10,400 |
Aug 30, 2024 | 49.47 | 49.72 | 49.30 | 49.72 | 49.10 | 800 |
Aug 29, 2024 | 49.30 | 49.30 | 49.21 | 49.21 | 48.59 | 300 |
Aug 28, 2024 | 49.29 | 49.29 | 48.91 | 49.16 | 48.54 | 15,300 |
Aug 27, 2024 | 49.31 | 49.32 | 49.27 | 49.32 | 48.71 | 4,200 |
Aug 26, 2024 | 49.44 | 49.44 | 49.29 | 49.36 | 48.74 | 28,500 |
Aug 23, 2024 | 49.38 | 49.41 | 49.22 | 49.41 | 48.79 | 5,700 |
Aug 22, 2024 | 49.13 | 49.13 | 48.75 | 48.78 | 48.17 | 13,200 |
Aug 21, 2024 | 48.95 | 49.05 | 48.81 | 49.05 | 48.44 | 5,100 |
Aug 20, 2024 | 48.72 | 48.76 | 48.70 | 48.71 | 48.10 | 24,800 |
Aug 19, 2024 | 48.58 | 48.90 | 48.58 | 48.90 | 48.29 | 4,600 |
Aug 16, 2024 | 48.25 | 48.56 | 48.25 | 48.48 | 47.87 | 13,000 |
Aug 15, 2024 | 48.24 | 48.47 | 48.24 | 48.41 | 47.80 | 18,300 |
Aug 14, 2024 | 47.54 | 47.73 | 47.49 | 47.73 | 47.13 | 800 |
Aug 13, 2024 | 47.18 | 47.49 | 47.18 | 47.49 | 46.89 | 700 |
Aug 12, 2024 | 47.13 | 47.13 | 46.84 | 46.95 | 46.36 | 4,600 |
Aug 9, 2024 | 47.09 | 47.13 | 47.09 | 47.13 | 46.54 | 1,700 |
Aug 8, 2024 | 46.27 | 46.89 | 46.27 | 46.89 | 46.30 | 4,600 |
Aug 7, 2024 | 46.75 | 46.75 | 45.83 | 45.83 | 45.26 | 26,100 |
Aug 6, 2024 | 46.64 | 46.74 | 46.21 | 46.21 | 45.63 | 31,700 |
Aug 5, 2024 | 45.49 | 45.96 | 45.46 | 45.68 | 45.11 | 7,400 |
Aug 2, 2024 | 47.35 | 47.35 | 46.63 | 46.93 | 46.34 | 6,200 |
Aug 1, 2024 | 48.73 | 48.83 | 47.82 | 48.06 | 47.46 | 24,000 |
Jul 31, 2024 | 48.67 | 48.85 | 48.48 | 48.70 | 48.09 | 10,100 |
Jul 30, 2024 | 48.31 | 48.31 | 48.12 | 48.26 | 47.66 | 4,000 |
Jul 29, 2024 | 48.37 | 48.37 | 48.21 | 48.26 | 47.66 | 4,900 |
Jul 26, 2024 | 48.01 | 48.35 | 48.01 | 48.26 | 47.66 | 5,300 |
Jul 25, 2024 | 47.71 | 48.06 | 47.71 | 47.71 | 47.11 | 6,500 |
Jul 24, 2024 | 48.14 | 48.14 | 47.59 | 47.59 | 47.00 | 2,200 |
Jul 23, 2024 | 48.41 | 48.44 | 48.28 | 48.28 | 47.67 | 2,100 |
Jul 22, 2024 | 48.09 | 48.30 | 48.09 | 48.30 | 47.70 | 4,100 |
Jul 19, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.31 | 200 |
Jul 18, 2024 | 48.96 | 48.96 | 48.27 | 48.27 | 47.66 | 700 |
Jul 17, 2024 | 48.89 | 48.89 | 48.72 | 48.72 | 48.11 | 700 |
Jul 16, 2024 | 48.99 | 49.13 | 48.91 | 49.07 | 48.46 | 2,800 |
Jul 15, 2024 | 48.50 | 48.62 | 48.42 | 48.42 | 47.81 | 1,100 |
Jul 12, 2024 | 48.12 | 48.47 | 48.12 | 48.30 | 47.69 | 7,200 |
Jul 11, 2024 | 48.01 | 48.05 | 48.01 | 48.05 | 47.45 | 1,900 |
Jul 10, 2024 | 47.43 | 47.77 | 47.43 | 47.76 | 47.16 | 3,900 |
Jul 9, 2024 | 47.54 | 47.54 | 47.44 | 47.45 | 46.86 | 3,800 |
Jul 8, 2024 | 47.45 | 47.58 | 47.41 | 47.50 | 46.91 | 5,300 |
Jul 5, 2024 | 47.28 | 47.42 | 47.23 | 47.42 | 46.83 | 5,900 |
Jul 3, 2024 | 47.38 | 47.40 | 47.36 | 47.40 | 46.81 | 1,400 |
Jul 2, 2024 | 47.17 | 47.31 | 47.10 | 47.31 | 46.72 | 9,700 |
Jul 1, 2024 | 0.16 Dividend | |||||
Jul 1, 2024 | 47.41 | 47.41 | 47.12 | 47.17 | 46.58 | 13,800 |
Jun 28, 2024 | 47.41 | 47.42 | 47.37 | 47.42 | 46.66 | 1,300 |
Jun 27, 2024 | 47.32 | 47.33 | 47.21 | 47.32 | 46.57 | 9,700 |
Jun 26, 2024 | 47.40 | 47.43 | 47.28 | 47.43 | 46.67 | 10,500 |
Jun 25, 2024 | 47.71 | 47.71 | 47.36 | 47.51 | 46.76 | 4,100 |
Jun 24, 2024 | 47.66 | 47.67 | 47.66 | 47.67 | 46.92 | 400 |
Jun 21, 2024 | 47.36 | 47.49 | 47.36 | 47.49 | 46.74 | 5,900 |
Jun 20, 2024 | 47.74 | 47.74 | 47.56 | 47.56 | 46.81 | 600 |
Jun 18, 2024 | 47.48 | 47.61 | 47.48 | 47.61 | 46.86 | 1,300 |
Jun 17, 2024 | 46.99 | 47.43 | 46.99 | 47.41 | 46.65 | 3,000 |
Jun 14, 2024 | 46.78 | 46.91 | 46.78 | 46.91 | 46.17 | 2,200 |
Jun 13, 2024 | 46.92 | 47.20 | 46.82 | 47.20 | 46.45 | 2,100 |
Jun 12, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.37 | 500 |
Jun 11, 2024 | 46.54 | 46.70 | 46.50 | 46.70 | 45.96 | 1,900 |
Jun 10, 2024 | 46.57 | 46.77 | 46.53 | 46.75 | 46.01 | 8,900 |
Jun 7, 2024 | 46.49 | 46.80 | 46.49 | 46.62 | 45.88 | 8,500 |
Jun 6, 2024 | 46.78 | 46.78 | 46.56 | 46.60 | 45.86 | 6,100 |
Jun 5, 2024 | 46.36 | 46.73 | 46.29 | 46.73 | 45.99 | 3,200 |
Jun 4, 2024 | 46.10 | 46.23 | 46.10 | 46.23 | 45.49 | 2,100 |
Jun 3, 2024 | 46.14 | 46.22 | 45.96 | 46.22 | 45.49 | 7,900 |
May 31, 2024 | 45.88 | 46.35 | 45.78 | 46.35 | 45.62 | 1,700 |
May 30, 2024 | 45.96 | 46.05 | 45.90 | 46.05 | 45.32 | 1,100 |
May 29, 2024 | 46.03 | 46.08 | 45.96 | 46.03 | 45.30 | 6,100 |
May 28, 2024 | 46.33 | 46.33 | 46.24 | 46.31 | 45.57 | 1,100 |
May 24, 2024 | 46.35 | 46.58 | 46.35 | 46.52 | 45.78 | 3,200 |
May 23, 2024 | 46.59 | 46.59 | 46.19 | 46.20 | 45.47 | 700 |
May 22, 2024 | 46.75 | 46.77 | 46.49 | 46.58 | 45.84 | 5,000 |
May 21, 2024 | 46.69 | 46.77 | 46.65 | 46.76 | 46.02 | 14,700 |
May 20, 2024 | 46.78 | 46.78 | 46.69 | 46.69 | 45.95 | 1,700 |
May 17, 2024 | 46.81 | 46.81 | 46.62 | 46.70 | 45.96 | 1,200 |
May 16, 2024 | 46.79 | 46.79 | 46.71 | 46.71 | 45.97 | 1,700 |
May 15, 2024 | 46.67 | 46.78 | 46.67 | 46.78 | 46.03 | 1,700 |
May 14, 2024 | 45.99 | 46.27 | 45.99 | 46.27 | 45.54 | 7,400 |
May 13, 2024 | 45.95 | 46.03 | 45.95 | 46.02 | 45.29 | 700 |
May 10, 2024 | 45.99 | 46.13 | 45.99 | 46.13 | 45.39 | 700 |
May 9, 2024 | 45.91 | 46.01 | 45.85 | 46.01 | 45.28 | 2,900 |
May 8, 2024 | 45.70 | 45.76 | 45.58 | 45.75 | 45.03 | 22,900 |
May 7, 2024 | 45.78 | 45.82 | 45.63 | 45.77 | 45.04 | 17,500 |
May 6, 2024 | 45.43 | 45.60 | 45.35 | 45.60 | 44.88 | 1,800 |
May 3, 2024 | 45.00 | 45.08 | 44.97 | 45.05 | 44.33 | 4,500 |
May 2, 2024 | 44.52 | 44.67 | 44.52 | 44.63 | 43.92 | 3,500 |
May 1, 2024 | 44.33 | 44.96 | 44.33 | 44.35 | 43.65 | 23,700 |
Apr 30, 2024 | 45.06 | 45.06 | 44.59 | 44.59 | 43.88 | 11,100 |
Apr 29, 2024 | 45.17 | 45.17 | 45.03 | 45.14 | 44.43 | 1,700 |
Apr 26, 2024 | 45.15 | 45.15 | 45.07 | 45.07 | 44.36 | 700 |
Apr 25, 2024 | 44.58 | 44.85 | 44.48 | 44.83 | 44.12 | 5,200 |
Apr 24, 2024 | 44.98 | 45.10 | 44.98 | 45.10 | 44.38 | 1,400 |
Apr 23, 2024 | 45.09 | 45.16 | 45.07 | 45.12 | 44.40 | 2,900 |
Apr 22, 2024 | 44.54 | 44.71 | 44.33 | 44.57 | 43.87 | 1,900 |
Apr 19, 2024 | 44.39 | 44.44 | 44.06 | 44.22 | 43.52 | 4,000 |
Apr 18, 2024 | 44.51 | 44.81 | 44.37 | 44.39 | 43.69 | 12,000 |
Apr 17, 2024 | 44.92 | 44.92 | 44.49 | 44.54 | 43.83 | 1,200 |
Apr 16, 2024 | 44.79 | 44.94 | 44.69 | 44.81 | 44.10 | 24,900 |
Apr 15, 2024 | 45.70 | 45.70 | 44.76 | 44.94 | 44.23 | 4,000 |
Apr 12, 2024 | 45.55 | 45.55 | 45.14 | 45.29 | 44.57 | 2,700 |
Apr 11, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.32 | 1,400 |
Apr 10, 2024 | 45.80 | 45.88 | 45.76 | 45.88 | 45.15 | 700 |
Apr 9, 2024 | 46.10 | 46.33 | 46.10 | 46.33 | 45.59 | 900 |
Apr 8, 2024 | 46.48 | 46.61 | 46.36 | 46.42 | 45.69 | 37,400 |
Apr 5, 2024 | 46.14 | 46.50 | 46.14 | 46.50 | 45.76 | 3,700 |
Apr 4, 2024 | 46.93 | 46.93 | 46.06 | 46.08 | 45.35 | 9,500 |
Apr 3, 2024 | 46.43 | 46.69 | 46.43 | 46.61 | 45.87 | 2,000 |
Apr 2, 2024 | 46.49 | 46.50 | 46.27 | 46.50 | 45.76 | 8,900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%