Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe CA - Delayed Quote CAD
Purpose Marijuana Opportunities Fund ETF units (MJJ.NE)
2.9700
-0.0600
(-1.98%)
At close: February 21 at 2:23:51 PM EST
Currency in CAD 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 21, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0300 | 3.0300 | 210 |
Feb 20, 2025 | 2.8800 | 2.8800 | 2.8800 | 3.1000 | 3.1000 | 302 |
Feb 19, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0200 | 3.0200 | 285 |
Feb 18, 2025 | 3.1500 | 3.1500 | 3.0100 | 3.2200 | 3.2200 | 500 |
Feb 14, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
Feb 13, 2025 | 3.1500 | 3.2300 | 3.1500 | 3.2600 | 3.2600 | 2,100 |
Feb 12, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0800 | 3.0800 | 140 |
Feb 11, 2025 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | 3.1500 | 745 |
Feb 10, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.2700 | 3.2700 | 793 |
Feb 7, 2025 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Feb 6, 2025 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
Feb 5, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.4300 | 3.4300 | 252 |
Feb 4, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 227 |
Feb 3, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.3300 | 3.3300 | 4,201 |
Jan 31, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
Jan 30, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.2900 | 3.2900 | 321 |
Jan 29, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Jan 28, 2025 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
Jan 27, 2025 | 3.2900 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 877 |
Jan 24, 2025 | 3.0000 | 3.3000 | 3.0000 | 3.3300 | 3.3300 | 2,249 |
Jan 23, 2025 | 2.8500 | 3.2900 | 2.8500 | 3.0600 | 3.0600 | 2,400 |
Jan 22, 2025 | 3.4000 | 3.4000 | 3.3600 | 3.0600 | 3.0600 | 600 |
Jan 21, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.3800 | 3.3800 | 640 |
Jan 20, 2025 | 3.3000 | 3.5200 | 3.0000 | 3.4700 | 3.4700 | 2,467 |
Jan 17, 2025 | 3.3600 | 3.4000 | 3.3600 | 3.4900 | 3.4900 | 953 |
Jan 16, 2025 | 3.1000 | 3.3600 | 3.1000 | 3.3500 | 3.3500 | 1,309 |
Jan 15, 2025 | 3.3000 | 3.3000 | 3.2400 | 3.3700 | 3.3700 | 667 |
Jan 14, 2025 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
Jan 13, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
Jan 10, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.5200 | 3.5200 | 381 |
Jan 9, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
Jan 8, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.5300 | 3.5300 | 221 |
Jan 7, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jan 6, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
Jan 3, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.7900 | 3.7900 | 100 |
Jan 2, 2025 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Dec 31, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Dec 30, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Dec 27, 2024 | 0.0100 Dividend | |||||
Dec 27, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
Dec 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3400 | - |
Dec 23, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3400 | - |
Dec 20, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.3500 | 3.3400 | 416 |
Dec 19, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4596 | - |
Dec 18, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4700 | 3.4596 | 255 |
Dec 17, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3400 | 409 |
Dec 16, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3600 | 3.3500 | 329 |
Dec 13, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.4500 | 3.4397 | 27,401 |
Dec 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 9, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 5, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7887 | - |
Dec 4, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.8000 | 3.7887 | 500 |
Dec 3, 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9400 | 3.9282 | 360 |
Dec 2, 2024 | 3.9200 | 3.9200 | 3.9200 | 4.0400 | 4.0279 | 200 |
Nov 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9881 | - |
Nov 28, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | 3.9881 | 530 |
Nov 27, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9382 | 200 |
Nov 26, 2024 | 3.9500 | 3.9500 | 3.9400 | 3.9700 | 3.9581 | 525 |
Nov 25, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.8400 | 3.8285 | 340 |
Nov 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 3.8200 | 3.8086 | 186 |
Nov 21, 2024 | 3.8600 | 3.8700 | 3.8600 | 3.9400 | 3.9282 | 1,500 |
Nov 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2672 | - |
Nov 19, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2672 | - |
Nov 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2672 | - |
Nov 15, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2800 | 4.2672 | 100 |
Nov 14, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6690 | - |
Nov 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6690 | - |
Nov 12, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.6800 | 3.6690 | 190 |
Nov 11, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3171 | - |
Nov 8, 2024 | 4.5100 | 4.5300 | 4.5000 | 4.3300 | 4.3171 | 6,698 |
Nov 7, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.4900 | 4.4766 | 520 |
Nov 6, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3410 | - |
Nov 5, 2024 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3410 | - |
Nov 4, 2024 | 6.3000 | 6.3500 | 6.3000 | 6.3600 | 6.3410 | 4,403 |
Nov 1, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0319 | - |
Oct 31, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.0500 | 6.0319 | 500 |
Oct 30, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 29, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 28, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 25, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 24, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 23, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 22, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2214 | - |
Oct 21, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2400 | 6.2214 | 400 |
Oct 18, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.2500 | 6.2313 | 761 |
Oct 17, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 16, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 15, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 11, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 10, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 9, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 8, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 7, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 4, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 3, 2024 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.1915 | - |
Oct 2, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.2100 | 6.1915 | 201 |
Oct 1, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3610 | - |
Sep 30, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3610 | - |
Sep 27, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3610 | - |
Sep 26, 2024 | 0.0100 Dividend | |||||
Sep 26, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3610 | - |
Sep 25, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3510 | - |
Sep 24, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3510 | - |
Sep 23, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3510 | - |
Sep 20, 2024 | 5.9600 | 5.9600 | 5.9000 | 6.3800 | 6.3510 | 300 |
Sep 19, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1121 | - |
Sep 18, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.1400 | 6.1121 | 150 |
Sep 17, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1320 | - |
Sep 16, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1320 | - |
Sep 13, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1320 | - |
Sep 12, 2024 | 6.0700 | 6.0700 | 6.0700 | 6.1600 | 6.1320 | 300 |
Sep 11, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.3709 | - |
Sep 10, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.3709 | - |
Sep 9, 2024 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | 6.3709 | 200 |
Sep 6, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8732 | - |
Sep 5, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.9000 | 5.8732 | 450 |
Sep 4, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5546 | - |
Sep 3, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5546 | - |
Aug 30, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5546 | - |
Aug 29, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5546 | - |
Aug 28, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.5800 | 5.5546 | 1,000 |
Aug 27, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3012 | - |
Aug 26, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3012 | - |
Aug 23, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3012 | - |
Aug 22, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3012 | - |
Aug 21, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3012 | - |
Aug 20, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3300 | 6.3012 | 151 |
Aug 19, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3211 | - |
Aug 16, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3211 | - |
Aug 15, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3211 | - |
Aug 14, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3211 | - |
Aug 13, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.3500 | 6.3211 | 130 |
Aug 12, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1320 | - |
Aug 9, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 6.1320 | - |
Aug 8, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.1600 | 6.1320 | 150 |
Aug 7, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9374 | - |
Aug 6, 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9374 | 300 |
Aug 2, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.4804 | - |
Aug 1, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.4804 | - |
Jul 31, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.4804 | - |
Jul 30, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.4804 | - |
Jul 29, 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.4804 | - |
Jul 26, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.5100 | 6.4804 | 465 |
Jul 25, 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.7890 | - |
Jul 24, 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.7890 | - |
Jul 23, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8200 | 6.7890 | 354 |
Jul 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0225 | 204 |
Jul 19, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6098 | - |
Jul 18, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6098 | - |
Jul 17, 2024 | 6.4500 | 6.4500 | 6.4500 | 6.6400 | 6.6098 | 125 |
Jul 16, 2024 | 6.3200 | 6.3200 | 6.3000 | 6.5800 | 6.5501 | 300 |
Jul 15, 2024 | 6.6100 | 6.6100 | 6.6100 | 6.4300 | 6.4008 | 150 |
Jul 12, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 11, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 10, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 9, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 8, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 5, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 4, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2017 | - |
Jul 3, 2024 | 5.9600 | 5.9600 | 5.9600 | 6.2300 | 6.2017 | 342 |
Jul 2, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6098 | - |
Jun 28, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6098 | - |
Jun 27, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6098 | - |
Jun 26, 2024 | 0.0100 Dividend | |||||
Jun 26, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.6400 | 6.6098 | 200 |
Jun 25, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1818 | - |
Jun 24, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1818 | - |
Jun 21, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1818 | - |
Jun 20, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1818 | - |
Jun 19, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.1818 | - |
Jun 18, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.2200 | 6.1818 | 585 |
Jun 17, 2024 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.0923 | - |
Jun 14, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1300 | 6.0923 | 201 |
Jun 13, 2024 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.5694 | - |
Jun 12, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6100 | 6.5694 | 340 |
Jun 11, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 10, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 7, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 6, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 5, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 4, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
Jun 3, 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.9768 | - |
May 31, 2024 | 6.8500 | 6.8500 | 6.8100 | 7.0200 | 6.9768 | 1,457 |
May 30, 2024 | 6.9000 | 6.9000 | 6.9000 | 7.0000 | 6.9570 | 370 |
May 29, 2024 | 6.7600 | 6.8200 | 6.7600 | 6.7600 | 6.7184 | 924 |
May 28, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.9300 | 6.8874 | 200 |
May 27, 2024 | 7.0000 | 7.1900 | 6.9300 | 7.0500 | 7.0067 | 1,000 |
May 24, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.2551 | - |
May 23, 2024 | 7.5900 | 7.5900 | 7.5800 | 7.3000 | 7.2551 | 500 |
May 22, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 21, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 17, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 16, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 15, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 14, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 13, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 10, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 9, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | - |
May 8, 2024 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | 7.8614 | 380 |
May 7, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.0601 | - |
May 6, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.0601 | - |
May 3, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.0601 | - |
May 2, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.0601 | - |
May 1, 2024 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | 8.0601 | - |
Apr 30, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1100 | 8.0601 | 200 |
Apr 29, 2024 | 8.0600 | 8.0600 | 8.0600 | 8.1500 | 8.0999 | 985 |
Apr 26, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1297 | - |
Apr 25, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1297 | - |
Apr 24, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1297 | - |
Apr 23, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1297 | - |
Apr 22, 2024 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | 8.1297 | - |
Apr 19, 2024 | 8.2100 | 8.2100 | 8.2100 | 8.1800 | 8.1297 | 100 |
Apr 18, 2024 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 8.7161 | - |
Apr 17, 2024 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 8.7161 | - |
Apr 16, 2024 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 8.7161 | - |
Apr 15, 2024 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 8.7161 | - |
Apr 12, 2024 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 8.7161 | - |
Apr 11, 2024 | 8.5800 | 8.6100 | 8.5800 | 8.7700 | 8.7161 | 561 |
Apr 10, 2024 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 9.0043 | - |
Apr 9, 2024 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | 9.0043 | - |
Apr 8, 2024 | 8.9900 | 8.9900 | 8.9900 | 9.0600 | 9.0043 | 700 |
Apr 5, 2024 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.7459 | - |
Apr 4, 2024 | 9.5000 | 9.5000 | 8.8000 | 8.8000 | 8.7459 | 411 |
Apr 3, 2024 | 8.7200 | 9.4800 | 8.7200 | 9.4200 | 9.3621 | 615 |
Apr 2, 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.1534 | - |
Apr 1, 2024 | 8.6000 | 8.6000 | 8.6000 | 9.2100 | 9.1534 | 650 |
Mar 28, 2024 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 8.8254 | - |
Mar 27, 2024 | 8.4500 | 8.6000 | 8.4500 | 8.8800 | 8.8254 | 1,278 |
Mar 26, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.4676 | - |
Mar 25, 2024 | 0.0100 Dividend | |||||
Mar 25, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.4676 | - |
Mar 22, 2024 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 8.4577 | - |
Mar 21, 2024 | 8.3000 | 8.3000 | 8.2000 | 8.5200 | 8.4577 | 227 |
Mar 20, 2024 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | 8.4676 | - |
Mar 19, 2024 | 8.9400 | 8.9400 | 8.9400 | 8.5300 | 8.4676 | 300 |
Mar 18, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 15, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 14, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 13, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 12, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 11, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 8, 2024 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.4551 | - |
Mar 7, 2024 | 7.4200 | 7.4800 | 7.4200 | 7.5100 | 7.4551 | 300 |
Mar 6, 2024 | 8.1800 | 8.1800 | 8.1500 | 7.7400 | 7.6834 | 1,310 |
Mar 5, 2024 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.0805 | - |
Mar 4, 2024 | 8.0000 | 8.0000 | 8.0000 | 8.1400 | 8.0805 | 150 |
Mar 1, 2024 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2194 | - |
Feb 29, 2024 | 8.5100 | 8.5100 | 8.2700 | 8.2800 | 8.2194 | 1,820 |
Feb 28, 2024 | 8.4400 | 8.4400 | 8.4000 | 8.5300 | 8.4676 | 500 |
Feb 27, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5100 | 8.4478 | 144 |
Feb 26, 2024 | 9.0400 | 9.0400 | 8.7100 | 8.7100 | 8.6463 | 801 |
Related Tickers
KBWP Invesco KBW Property & Casualty Insurance ETF
114.94
+1.85%
IAK iShares U.S. Insurance ETF
130.31
+1.81%
KIE SPDR S&P Insurance ETF
57.83
+1.46%
REZ iShares Residential and Multisector Real Estate ETF
85.14
+1.12%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.69
+0.95%
TUR iShares MSCI Turkey ETF
33.97
+0.92%
XLV The Health Care Select Sector SPDR Fund
147.62
+0.81%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.84
+0.81%
IYH iShares U.S. Healthcare ETF
62.02
+0.75%
ECH iShares MSCI Chile ETF
28.88
+0.73%
GXG Global X MSCI Colombia ETF
27.94
+0.72%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.09
+0.69%
FHLC Fidelity MSCI Health Care Index ETF
69.74
+0.63%
GOEX Global X Gold Explorers ETF
33.82
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.66
+0.62%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.57
+0.58%
MOAT VanEck Morningstar Wide Moat ETF
92.64
+0.58%
VHT Vanguard Health Care Index Fund ETF Shares
270.28
+0.56%
GLD SPDR Gold Shares
272.21
+0.54%
IHI iShares U.S. Medical Devices ETF
64.70
+0.53%
IAU iShares Gold Trust
55.68
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.21
+0.52%
SPVM Invesco S&P 500 Value with Momentum ETF
59.13
+0.51%
FYLD Cambria Foreign Shareholder Yield ETF
26.27
+0.50%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
96.37
+0.49%
INCO Columbia India Consumer ETF
58.61
+0.48%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.94
+0.47%
XLRE The Real Estate Select Sector SPDR Fund
42.42
+0.45%
XLF The Financial Select Sector SPDR Fund
50.97
+0.43%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.80
+0.43%
GDX VanEck Gold Miners ETF
40.97
+0.42%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.00
+0.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.22
+0.40%
IYF iShares U.S. Financials ETF
115.89
+0.39%
USMF WisdomTree U.S. Multifactor Fund
50.87
+0.38%
PSCM Invesco S&P SmallCap Materials ETF
71.76
+0.36%
COWZ Pacer US Cash Cows 100 ETF
58.09
+0.36%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.69
+0.35%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.27
+0.34%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.69
+0.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.25
+0.33%
ONEY SPDR Russell 1000 Yield Focus ETF
112.36
+0.33%
IYK iShares US Consumer Staples ETF
70.16
+0.33%
USRT iShares Core U.S. REIT ETF
58.94
+0.32%
SLX VanEck Steel ETF
63.02
+0.32%
WTV WisdomTree U.S. Value Fund
85.54
+0.29%
AUSF Global X Adaptive U.S. Factor ETF
43.44
+0.28%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
31.05
+0.26%
KORP American Century Diversified Corporate Bond ETF
46.67
+0.26%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.12
+0.26%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.25%
HOMZ The Hoya Capital Housing ETF
45.54
+0.25%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
73.39
+0.25%
SSPY Stratified LargeCap Index ETF
80.74
+0.25%
FXO First Trust Financials AlphaDEX Fund
54.64
+0.24%
FCA First Trust China AlphaDEX Fund
21.12
+0.24%
RING iShares MSCI Global Gold Miners ETF
34.08
+0.24%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.49
+0.22%
IGEB iShares Investment Grade Systematic Bond ETF
44.91
+0.22%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.62
+0.22%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+0.22%
TLH iShares 10-20 Year Treasury Bond ETF
102.15
+0.22%
EQWL Invesco S&P 100 Equal Weight ETF
107.11
+0.22%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.44
+0.21%
IEF iShares 7-10 Year Treasury Bond ETF
93.91
+0.21%
PBTP Invesco 0-5 Yr US TIPS ETF
25.82
+0.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.91
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.54
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.83
+0.20%
FOVL iShares Focused Value Factor ETF
72.95
+0.20%
XLC The Communication Services Select Sector SPDR ETF Fund
103.22
+0.19%
XME SPDR S&P Metals and Mining ETF
58.76
+0.19%
EYLD Cambria Emerging Shareholder Yield ETF
32.45
+0.19%
PKW Invesco BuyBack Achievers ETF
116.96
+0.18%
RDVY First Trust Rising Dividend Achievers ETF
61.36
+0.18%
GRNB VanEck Green Bond ETF
23.99
+0.18%
DIVB iShares Core Dividend ETF
50.24
+0.18%
VFH Vanguard Financials Index Fund ETF Shares
123.49
+0.18%
DUSA Davis Select U.S. Equity ETF
44.98
+0.18%
SCHD Schwab U.S. Dividend Equity ETF
28.26
+0.18%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.23
+0.17%
BIV Vanguard Intermediate-Term Bond Index Fund
75.72
+0.17%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.28
+0.17%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.51
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.73
+0.16%
INEQ Columbia International Equity Income ETF
31.34
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.34
+0.16%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.97
+0.16%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.84
+0.16%
HYUP Xtrackers High Beta High Yield Bond ETF
42.36
+0.16%
ULVM VictoryShares US Value Momentum ETF
83.64
+0.15%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.62
+0.15%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.10
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
46.53
+0.15%
IEI iShares 3-7 Year Treasury Bond ETF
116.63
+0.15%
ILCV iShares Morningstar Value ETF
84.25
+0.14%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.20
+0.14%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.70
+0.14%
JCPB JPMorgan Core Plus Bond ETF
46.71
+0.14%