NYSEArca - Nasdaq Real Time Price • USD
Global X MLP & Energy Infrastructure ETF (MLPX)
As of 12:02 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 49.15 | 49.67 | 49.42 | 49.64 | 49.64 | 33,753 |
Jun 17, 2024 | 49.08 | 49.30 | 48.90 | 49.09 | 49.09 | 76,300 |
Jun 14, 2024 | 49.51 | 49.51 | 49.01 | 49.24 | 49.24 | 92,400 |
Jun 13, 2024 | 49.80 | 49.86 | 49.41 | 49.59 | 49.59 | 44,800 |
Jun 12, 2024 | 50.14 | 50.19 | 49.82 | 49.82 | 49.82 | 71,800 |
Jun 11, 2024 | 49.95 | 49.95 | 49.59 | 49.78 | 49.78 | 54,500 |
Jun 10, 2024 | 49.78 | 50.13 | 49.56 | 50.13 | 50.13 | 1,110,000 |
Jun 7, 2024 | 49.65 | 49.81 | 49.33 | 49.56 | 49.56 | 55,000 |
Jun 6, 2024 | 49.71 | 49.78 | 49.51 | 49.78 | 49.78 | 84,400 |
Jun 5, 2024 | 49.55 | 49.80 | 49.24 | 49.80 | 49.80 | 140,500 |
Jun 4, 2024 | 49.13 | 49.45 | 48.71 | 49.45 | 49.45 | 154,900 |
Jun 3, 2024 | 49.79 | 49.79 | 49.06 | 49.42 | 49.42 | 124,500 |
May 31, 2024 | 48.99 | 49.81 | 48.99 | 49.78 | 49.78 | 74,300 |
May 30, 2024 | 48.69 | 48.93 | 48.69 | 48.90 | 48.90 | 79,400 |
May 29, 2024 | 49.24 | 49.24 | 48.61 | 48.69 | 48.69 | 169,100 |
May 28, 2024 | 49.31 | 49.52 | 49.09 | 49.28 | 49.28 | 123,300 |
May 24, 2024 | 49.31 | 49.31 | 49.02 | 49.21 | 49.21 | 287,800 |
May 23, 2024 | 49.80 | 49.92 | 48.93 | 49.07 | 49.07 | 87,500 |
May 22, 2024 | 50.41 | 50.41 | 49.52 | 49.67 | 49.67 | 150,900 |
May 21, 2024 | 50.50 | 50.67 | 50.34 | 50.43 | 50.43 | 223,800 |
May 20, 2024 | 50.30 | 50.53 | 50.24 | 50.48 | 50.48 | 92,600 |
May 17, 2024 | 49.95 | 50.19 | 49.73 | 50.14 | 50.14 | 124,500 |
May 16, 2024 | 49.77 | 50.15 | 49.72 | 49.80 | 49.80 | 143,100 |
May 15, 2024 | 49.90 | 49.95 | 49.45 | 49.81 | 49.81 | 179,500 |
May 14, 2024 | 49.29 | 49.75 | 49.15 | 49.75 | 49.75 | 140,600 |
May 13, 2024 | 49.40 | 49.53 | 49.15 | 49.16 | 49.16 | 222,200 |
May 10, 2024 | 49.47 | 49.66 | 49.11 | 49.28 | 49.28 | 154,500 |
May 9, 2024 | 49.09 | 49.31 | 49.05 | 49.28 | 49.28 | 138,100 |
May 8, 2024 | 48.52 | 48.97 | 48.49 | 48.88 | 48.88 | 137,800 |
May 7, 2024 | 48.74 | 49.01 | 48.58 | 48.66 | 48.66 | 120,400 |
May 6, 2024 | 49.18 | 49.33 | 48.99 | 49.20 | 49.20 | 166,800 |
May 3, 2024 | 48.89 | 49.05 | 48.59 | 48.92 | 48.92 | 138,900 |
May 2, 2024 | 48.20 | 48.83 | 48.16 | 48.64 | 48.64 | 120,600 |
May 1, 2024 | 48.43 | 48.43 | 47.75 | 47.96 | 47.96 | 192,400 |
Apr 30, 2024 | 49.38 | 49.38 | 48.48 | 48.50 | 48.50 | 210,200 |
Apr 29, 2024 | 49.23 | 49.50 | 49.22 | 49.50 | 49.50 | 154,700 |
Apr 26, 2024 | 49.30 | 49.30 | 48.97 | 49.23 | 49.23 | 232,000 |
Apr 25, 2024 | 48.93 | 49.42 | 48.69 | 49.31 | 49.31 | 117,500 |
Apr 24, 2024 | 48.68 | 49.10 | 48.46 | 49.07 | 49.07 | 229,300 |
Apr 23, 2024 | 48.65 | 48.89 | 48.39 | 48.74 | 48.74 | 237,600 |
Apr 22, 2024 | 48.35 | 48.80 | 47.98 | 48.56 | 48.56 | 266,400 |
Apr 19, 2024 | 47.53 | 48.51 | 47.53 | 48.36 | 48.36 | 5,659,700 |
Apr 18, 2024 | 47.18 | 47.67 | 47.15 | 47.51 | 47.51 | 93,600 |
Apr 17, 2024 | 47.11 | 47.36 | 46.80 | 47.08 | 47.08 | 68,000 |
Apr 16, 2024 | 47.31 | 47.31 | 46.69 | 46.86 | 46.86 | 64,200 |
Apr 15, 2024 | 48.05 | 48.24 | 47.28 | 47.32 | 47.32 | 117,000 |
Apr 12, 2024 | 48.56 | 49.02 | 47.74 | 47.86 | 47.86 | 90,400 |
Apr 11, 2024 | 48.74 | 48.74 | 48.06 | 48.44 | 48.44 | 101,500 |
Apr 10, 2024 | 48.68 | 48.74 | 48.37 | 48.54 | 48.54 | 109,100 |
Apr 9, 2024 | 49.04 | 49.21 | 48.75 | 48.98 | 48.98 | 135,700 |
Apr 8, 2024 | 49.04 | 49.28 | 48.98 | 49.02 | 49.02 | 167,700 |
Apr 5, 2024 | 49.03 | 49.24 | 48.70 | 49.02 | 49.02 | 104,300 |
Apr 4, 2024 | 49.50 | 49.67 | 48.97 | 49.06 | 49.06 | 76,600 |
Apr 3, 2024 | 49.15 | 49.48 | 49.15 | 49.37 | 49.37 | 65,600 |
Apr 2, 2024 | 48.83 | 49.09 | 48.82 | 49.07 | 49.07 | 80,100 |
Apr 1, 2024 | 49.08 | 49.10 | 48.70 | 49.00 | 49.00 | 74,000 |
Mar 28, 2024 | 48.61 | 49.03 | 48.49 | 48.99 | 48.99 | 55,100 |
Mar 27, 2024 | 48.00 | 48.41 | 47.98 | 48.41 | 48.41 | 54,000 |
Mar 26, 2024 | 48.27 | 48.27 | 47.96 | 48.02 | 48.02 | 59,500 |
Mar 25, 2024 | 48.03 | 48.45 | 48.03 | 48.15 | 48.15 | 143,500 |
Mar 22, 2024 | 48.22 | 48.32 | 47.99 | 48.03 | 48.03 | 62,700 |
Mar 21, 2024 | 48.10 | 48.31 | 48.04 | 48.20 | 48.20 | 77,200 |
Mar 20, 2024 | 47.64 | 48.08 | 47.64 | 47.98 | 47.98 | 89,800 |
Mar 19, 2024 | 47.40 | 47.81 | 47.36 | 47.77 | 47.77 | 47,800 |
Mar 18, 2024 | 47.27 | 47.39 | 47.16 | 47.37 | 47.37 | 109,900 |
Mar 15, 2024 | 47.01 | 47.34 | 47.01 | 47.24 | 47.24 | 63,100 |
Mar 14, 2024 | 47.49 | 47.49 | 46.79 | 47.03 | 47.03 | 257,300 |
Mar 13, 2024 | 47.30 | 47.71 | 47.30 | 47.41 | 47.41 | 55,500 |
Mar 12, 2024 | 47.20 | 47.35 | 47.11 | 47.30 | 47.30 | 76,600 |
Mar 11, 2024 | 46.91 | 47.19 | 46.70 | 47.19 | 47.19 | 101,500 |
Mar 8, 2024 | 47.00 | 47.13 | 46.67 | 46.71 | 46.71 | 250,000 |
Mar 7, 2024 | 46.88 | 47.12 | 46.88 | 46.98 | 46.98 | 90,300 |
Mar 6, 2024 | 46.91 | 47.08 | 46.75 | 46.85 | 46.85 | 60,200 |
Mar 5, 2024 | 46.23 | 46.84 | 46.23 | 46.59 | 46.59 | 179,800 |
Mar 4, 2024 | 46.24 | 46.41 | 46.20 | 46.23 | 46.23 | 93,000 |
Mar 1, 2024 | 45.96 | 46.29 | 45.90 | 46.21 | 46.21 | 69,900 |
Feb 29, 2024 | 45.50 | 45.96 | 45.50 | 45.85 | 45.85 | 51,000 |
Feb 28, 2024 | 45.49 | 45.78 | 45.33 | 45.42 | 45.42 | 77,000 |
Feb 27, 2024 | 45.53 | 45.80 | 45.39 | 45.50 | 45.50 | 69,900 |
Feb 26, 2024 | 45.66 | 45.89 | 45.40 | 45.43 | 45.43 | 190,500 |
Feb 23, 2024 | 45.72 | 45.97 | 45.72 | 45.77 | 45.77 | 61,100 |
Feb 22, 2024 | 45.61 | 45.97 | 45.52 | 45.89 | 45.89 | 51,600 |
Feb 21, 2024 | 45.18 | 45.81 | 45.18 | 45.81 | 45.81 | 71,700 |
Feb 20, 2024 | 44.92 | 45.25 | 44.89 | 44.89 | 44.89 | 91,200 |
Feb 16, 2024 | 44.45 | 45.12 | 44.45 | 45.01 | 45.01 | 121,800 |
Feb 15, 2024 | 43.42 | 44.50 | 43.42 | 44.44 | 44.44 | 311,900 |
Feb 14, 2024 | 43.59 | 43.60 | 43.12 | 43.29 | 43.29 | 147,200 |
Feb 13, 2024 | 43.81 | 43.83 | 43.19 | 43.41 | 43.41 | 163,300 |
Feb 12, 2024 | 43.43 | 44.02 | 43.43 | 44.00 | 44.00 | 67,200 |
Feb 9, 2024 | 43.59 | 43.64 | 43.25 | 43.39 | 43.39 | 72,900 |
Feb 8, 2024 | 43.39 | 43.49 | 43.29 | 43.39 | 43.39 | 56,700 |
Feb 7, 2024 | 0.60 Dividend | |||||
Feb 7, 2024 | 43.51 | 43.54 | 43.25 | 43.42 | 43.42 | 116,800 |
Feb 6, 2024 | 44.09 | 44.21 | 43.91 | 43.96 | 43.36 | 79,500 |
Feb 5, 2024 | 44.36 | 44.36 | 43.82 | 44.03 | 43.43 | 77,300 |
Feb 2, 2024 | 44.90 | 44.90 | 44.28 | 44.56 | 43.95 | 89,100 |
Feb 1, 2024 | 44.83 | 45.37 | 44.76 | 44.91 | 44.30 | 34,400 |
Jan 31, 2024 | 45.41 | 45.41 | 44.68 | 44.69 | 44.08 | 69,500 |
Jan 30, 2024 | 45.15 | 45.39 | 44.96 | 45.35 | 44.73 | 45,600 |
Jan 29, 2024 | 45.14 | 45.21 | 44.79 | 45.21 | 44.59 | 51,300 |
Jan 26, 2024 | 44.75 | 45.20 | 44.75 | 45.20 | 44.58 | 92,000 |
Jan 25, 2024 | 44.49 | 44.75 | 44.31 | 44.75 | 44.14 | 87,400 |
Jan 24, 2024 | 44.40 | 44.50 | 44.19 | 44.27 | 43.67 | 82,300 |
Jan 23, 2024 | 44.26 | 44.40 | 44.07 | 44.19 | 43.59 | 98,000 |
Jan 22, 2024 | 43.94 | 44.37 | 43.94 | 44.25 | 43.65 | 72,200 |
Jan 19, 2024 | 43.93 | 43.93 | 43.69 | 43.83 | 43.23 | 224,400 |
Jan 18, 2024 | 43.95 | 44.14 | 43.67 | 43.90 | 43.30 | 102,000 |
Jan 17, 2024 | 44.12 | 44.34 | 43.74 | 43.86 | 43.26 | 139,100 |
Jan 16, 2024 | 44.71 | 44.76 | 44.37 | 44.39 | 43.78 | 67,300 |
Jan 12, 2024 | 44.91 | 45.21 | 44.60 | 44.80 | 44.19 | 44,100 |
Jan 11, 2024 | 44.72 | 44.95 | 44.21 | 44.48 | 43.87 | 46,300 |
Jan 10, 2024 | 44.84 | 44.84 | 44.50 | 44.71 | 44.10 | 43,800 |
Jan 9, 2024 | 44.87 | 44.87 | 44.47 | 44.69 | 44.08 | 105,000 |
Jan 8, 2024 | 44.68 | 44.97 | 44.26 | 44.97 | 44.36 | 98,000 |
Jan 5, 2024 | 44.93 | 45.19 | 44.79 | 44.96 | 44.35 | 73,700 |
Jan 4, 2024 | 45.25 | 45.58 | 44.82 | 44.87 | 44.26 | 57,000 |
Jan 3, 2024 | 44.79 | 45.26 | 44.60 | 45.14 | 44.52 | 123,000 |
Jan 2, 2024 | 44.53 | 44.80 | 44.53 | 44.77 | 44.16 | 65,900 |
Dec 29, 2023 | 44.52 | 44.62 | 44.37 | 44.62 | 44.01 | 45,700 |
Dec 28, 2023 | 44.60 | 44.81 | 44.49 | 44.49 | 43.88 | 43,000 |
Dec 27, 2023 | 44.75 | 44.93 | 44.60 | 44.72 | 44.11 | 57,600 |
Dec 26, 2023 | 44.68 | 44.93 | 44.60 | 44.79 | 44.18 | 51,300 |
Dec 22, 2023 | 44.60 | 44.83 | 44.54 | 44.57 | 43.96 | 76,200 |
Dec 21, 2023 | 44.11 | 44.43 | 44.09 | 44.39 | 43.78 | 71,600 |
Dec 20, 2023 | 44.44 | 44.65 | 44.02 | 44.05 | 43.45 | 106,400 |
Dec 19, 2023 | 44.13 | 44.52 | 44.13 | 44.45 | 43.84 | 86,700 |
Dec 18, 2023 | 44.37 | 44.63 | 44.07 | 44.11 | 43.51 | 113,500 |
Dec 15, 2023 | 44.15 | 44.15 | 43.63 | 43.71 | 43.11 | 68,000 |
Dec 14, 2023 | 44.13 | 44.51 | 44.10 | 44.17 | 43.57 | 55,700 |
Dec 13, 2023 | 43.22 | 43.85 | 43.02 | 43.84 | 43.24 | 67,300 |
Dec 12, 2023 | 43.66 | 43.66 | 43.09 | 43.24 | 42.65 | 58,500 |
Dec 11, 2023 | 44.17 | 44.19 | 43.73 | 43.82 | 43.22 | 83,400 |
Dec 8, 2023 | 43.90 | 44.23 | 43.90 | 44.19 | 43.59 | 45,400 |
Dec 7, 2023 | 44.32 | 44.34 | 43.75 | 43.78 | 43.18 | 52,300 |
Dec 6, 2023 | 44.53 | 44.70 | 44.11 | 44.11 | 43.51 | 129,000 |
Dec 5, 2023 | 45.11 | 45.13 | 44.56 | 44.56 | 43.95 | 35,400 |
Dec 4, 2023 | 45.31 | 45.45 | 45.08 | 45.21 | 44.59 | 58,000 |
Dec 1, 2023 | 44.88 | 45.56 | 44.88 | 45.46 | 44.84 | 184,900 |
Nov 30, 2023 | 44.45 | 45.03 | 44.45 | 44.94 | 44.33 | 68,600 |
Nov 29, 2023 | 44.41 | 44.58 | 44.21 | 44.37 | 43.76 | 88,900 |
Nov 28, 2023 | 44.16 | 44.42 | 44.12 | 44.13 | 43.53 | 109,000 |
Nov 27, 2023 | 44.23 | 44.23 | 43.96 | 44.17 | 43.57 | 70,200 |
Nov 24, 2023 | 44.00 | 44.49 | 44.00 | 44.30 | 43.70 | 20,500 |
Nov 22, 2023 | 43.65 | 44.11 | 43.34 | 44.09 | 43.49 | 51,700 |
Nov 21, 2023 | 43.67 | 43.94 | 43.52 | 43.93 | 43.33 | 47,400 |
Nov 20, 2023 | 43.78 | 43.94 | 43.64 | 43.64 | 43.04 | 76,400 |
Nov 17, 2023 | 43.15 | 43.74 | 43.15 | 43.59 | 43.00 | 63,900 |
Nov 16, 2023 | 43.17 | 43.24 | 42.60 | 42.85 | 42.27 | 75,800 |
Nov 15, 2023 | 43.29 | 43.72 | 43.26 | 43.30 | 42.71 | 90,600 |
Nov 14, 2023 | 43.01 | 43.36 | 42.94 | 43.18 | 42.59 | 61,200 |
Nov 13, 2023 | 42.56 | 42.75 | 42.29 | 42.65 | 42.07 | 88,200 |
Nov 10, 2023 | 42.50 | 42.60 | 42.34 | 42.45 | 41.87 | 65,100 |
Nov 9, 2023 | 42.59 | 42.75 | 42.30 | 42.30 | 41.72 | 90,700 |
Nov 8, 2023 | 42.78 | 42.91 | 42.31 | 42.42 | 41.84 | 106,500 |
Nov 7, 2023 | 0.60 Dividend | |||||
Nov 7, 2023 | 42.94 | 42.97 | 42.73 | 42.82 | 42.24 | 51,900 |
Nov 6, 2023 | 44.45 | 44.45 | 43.92 | 43.98 | 42.79 | 64,800 |
Nov 3, 2023 | 44.34 | 44.65 | 44.02 | 44.29 | 43.09 | 45,600 |
Nov 2, 2023 | 42.85 | 44.29 | 42.68 | 44.25 | 43.05 | 67,600 |
Nov 1, 2023 | 42.54 | 43.00 | 42.30 | 42.97 | 41.81 | 100,300 |
Oct 31, 2023 | 42.21 | 42.54 | 42.07 | 42.41 | 41.26 | 55,900 |
Oct 30, 2023 | 42.19 | 42.39 | 41.81 | 42.23 | 41.09 | 49,600 |
Oct 27, 2023 | 42.63 | 42.63 | 41.93 | 42.02 | 40.88 | 50,400 |
Oct 26, 2023 | 42.39 | 42.78 | 42.22 | 42.56 | 41.41 | 48,900 |
Oct 25, 2023 | 42.59 | 42.95 | 42.59 | 42.63 | 41.47 | 50,600 |
Oct 24, 2023 | 42.98 | 43.10 | 42.55 | 42.70 | 41.54 | 72,000 |
Oct 23, 2023 | 42.87 | 43.00 | 42.60 | 42.82 | 41.66 | 34,300 |
Oct 20, 2023 | 43.51 | 43.51 | 42.95 | 43.02 | 41.85 | 83,100 |
Oct 19, 2023 | 43.38 | 43.88 | 43.30 | 43.55 | 42.37 | 84,300 |
Oct 18, 2023 | 43.74 | 43.80 | 43.50 | 43.60 | 42.42 | 56,600 |
Oct 17, 2023 | 43.73 | 44.19 | 43.67 | 43.80 | 42.61 | 58,500 |
Oct 16, 2023 | 43.69 | 43.92 | 43.40 | 43.82 | 42.63 | 79,400 |
Oct 13, 2023 | 43.41 | 43.69 | 43.33 | 43.56 | 42.38 | 79,300 |
Oct 12, 2023 | 43.29 | 43.29 | 42.84 | 43.15 | 41.98 | 42,600 |
Oct 11, 2023 | 42.67 | 43.14 | 42.60 | 43.07 | 41.90 | 107,100 |
Oct 10, 2023 | 42.50 | 42.89 | 42.50 | 42.71 | 41.55 | 65,500 |
Oct 9, 2023 | 42.02 | 42.54 | 42.00 | 42.46 | 41.31 | 135,000 |
Oct 6, 2023 | 41.09 | 41.75 | 40.86 | 41.57 | 40.44 | 54,300 |
Oct 5, 2023 | 40.49 | 41.23 | 40.49 | 41.18 | 40.06 | 116,200 |
Oct 4, 2023 | 40.96 | 40.96 | 40.38 | 40.69 | 39.59 | 87,500 |
Oct 3, 2023 | 41.26 | 41.28 | 40.75 | 41.07 | 39.96 | 71,800 |
Oct 2, 2023 | 42.41 | 42.41 | 41.31 | 41.43 | 40.31 | 54,500 |
Sep 29, 2023 | 43.04 | 43.12 | 42.31 | 42.38 | 41.23 | 92,900 |
Sep 28, 2023 | 42.68 | 42.98 | 42.68 | 42.91 | 41.75 | 87,800 |
Sep 27, 2023 | 42.55 | 42.98 | 42.49 | 42.75 | 41.59 | 74,800 |
Sep 26, 2023 | 42.75 | 42.75 | 42.22 | 42.27 | 41.12 | 71,200 |
Sep 25, 2023 | 42.49 | 43.12 | 42.49 | 42.91 | 41.75 | 48,000 |
Sep 22, 2023 | 42.56 | 42.99 | 42.56 | 42.66 | 41.50 | 175,800 |
Sep 21, 2023 | 42.99 | 43.25 | 42.33 | 42.33 | 41.18 | 74,500 |
Sep 20, 2023 | 43.00 | 43.49 | 43.00 | 43.09 | 41.92 | 100,700 |
Sep 19, 2023 | 43.25 | 43.38 | 42.82 | 43.08 | 41.91 | 66,000 |
Sep 18, 2023 | 43.06 | 43.16 | 42.82 | 43.09 | 41.92 | 56,400 |
Sep 15, 2023 | 43.13 | 43.32 | 42.91 | 42.91 | 41.75 | 98,600 |
Sep 14, 2023 | 43.01 | 43.35 | 43.01 | 43.26 | 42.09 | 121,200 |
Sep 13, 2023 | 42.78 | 42.93 | 42.51 | 42.70 | 41.54 | 55,100 |
Sep 12, 2023 | 42.24 | 42.74 | 42.20 | 42.73 | 41.57 | 50,600 |
Sep 11, 2023 | 42.39 | 42.62 | 41.97 | 42.08 | 40.94 | 52,200 |
Sep 8, 2023 | 42.25 | 42.43 | 42.20 | 42.25 | 41.10 | 54,200 |
Sep 7, 2023 | 41.84 | 42.09 | 41.80 | 42.00 | 40.86 | 69,100 |
Sep 6, 2023 | 42.64 | 42.64 | 41.73 | 41.81 | 40.68 | 77,400 |
Sep 5, 2023 | 43.15 | 43.27 | 42.94 | 42.94 | 41.78 | 73,600 |
Sep 1, 2023 | 43.01 | 43.25 | 42.98 | 43.14 | 41.97 | 34,000 |
Aug 31, 2023 | 43.14 | 43.14 | 42.74 | 42.75 | 41.59 | 48,600 |
Aug 30, 2023 | 42.87 | 43.13 | 42.87 | 42.94 | 41.78 | 46,900 |
Aug 29, 2023 | 42.65 | 42.85 | 42.46 | 42.82 | 41.66 | 55,200 |
Aug 28, 2023 | 42.35 | 42.75 | 42.35 | 42.63 | 41.47 | 80,600 |
Aug 25, 2023 | 42.20 | 42.52 | 42.13 | 42.31 | 41.16 | 51,400 |
Aug 24, 2023 | 42.24 | 42.48 | 42.12 | 42.12 | 40.98 | 58,600 |
Aug 23, 2023 | 42.18 | 42.45 | 41.82 | 42.39 | 41.24 | 67,200 |
Aug 22, 2023 | 42.53 | 42.71 | 42.31 | 42.31 | 41.16 | 127,700 |
Aug 21, 2023 | 42.58 | 42.69 | 42.24 | 42.53 | 41.38 | 30,800 |
Aug 18, 2023 | 42.02 | 42.50 | 42.02 | 42.49 | 41.34 | 46,300 |
Aug 17, 2023 | 42.26 | 42.60 | 42.25 | 42.31 | 41.16 | 54,600 |
Aug 16, 2023 | 42.16 | 42.46 | 42.05 | 42.07 | 40.93 | 44,700 |
Aug 15, 2023 | 42.63 | 42.68 | 42.22 | 42.25 | 41.10 | 54,200 |
Aug 14, 2023 | 43.01 | 43.05 | 42.68 | 42.74 | 41.58 | 88,500 |
Aug 11, 2023 | 42.64 | 43.14 | 42.64 | 43.11 | 41.94 | 42,900 |
Aug 10, 2023 | 43.00 | 43.14 | 42.61 | 42.74 | 41.58 | 113,900 |
Aug 9, 2023 | 42.64 | 43.14 | 42.64 | 42.79 | 41.63 | 68,900 |
Aug 8, 2023 | 42.14 | 42.51 | 41.82 | 42.46 | 41.31 | 85,000 |
Aug 7, 2023 | 0.60 Dividend | |||||
Aug 7, 2023 | 42.45 | 42.64 | 42.27 | 42.46 | 41.31 | 49,300 |
Aug 4, 2023 | 43.13 | 43.50 | 42.84 | 43.01 | 41.26 | 68,000 |
Aug 3, 2023 | 42.55 | 43.19 | 42.50 | 42.98 | 41.23 | 99,800 |
Aug 2, 2023 | 42.69 | 42.69 | 42.22 | 42.61 | 40.88 | 60,600 |
Aug 1, 2023 | 43.11 | 43.17 | 42.62 | 42.95 | 41.20 | 63,400 |
Jul 31, 2023 | 43.02 | 43.29 | 43.02 | 43.29 | 41.53 | 64,800 |
Jul 28, 2023 | 42.89 | 42.89 | 42.42 | 42.82 | 41.08 | 42,300 |
Jul 27, 2023 | 43.06 | 43.18 | 42.68 | 42.76 | 41.02 | 60,400 |
Jul 26, 2023 | 42.94 | 43.14 | 42.76 | 42.93 | 41.18 | 58,700 |
Jul 25, 2023 | 43.16 | 43.20 | 42.99 | 43.02 | 41.27 | 76,300 |
Jul 24, 2023 | 43.01 | 43.34 | 42.94 | 43.17 | 41.41 | 74,400 |
Jul 21, 2023 | 42.77 | 43.01 | 42.60 | 42.92 | 41.17 | 52,600 |
Jul 20, 2023 | 42.38 | 42.67 | 42.35 | 42.62 | 40.89 | 69,900 |
Jul 19, 2023 | 42.34 | 42.45 | 42.17 | 42.32 | 40.60 | 57,300 |
Jul 18, 2023 | 41.74 | 42.35 | 41.74 | 42.13 | 40.42 | 52,300 |
Jul 17, 2023 | 41.91 | 41.97 | 41.73 | 41.73 | 40.03 | 35,000 |
Jul 14, 2023 | 42.63 | 42.63 | 41.83 | 41.84 | 40.14 | 100,600 |
Jul 13, 2023 | 42.37 | 42.69 | 42.37 | 42.52 | 40.79 | 131,500 |
Jul 12, 2023 | 42.33 | 42.39 | 42.09 | 42.35 | 40.63 | 312,100 |
Jul 11, 2023 | 41.56 | 42.05 | 41.43 | 42.05 | 40.34 | 171,400 |
Jul 10, 2023 | 41.42 | 41.61 | 41.28 | 41.46 | 39.77 | 33,600 |
Jul 7, 2023 | 41.06 | 41.62 | 41.06 | 41.44 | 39.75 | 34,700 |
Jul 6, 2023 | 41.07 | 41.33 | 40.86 | 41.06 | 39.39 | 131,400 |
Jul 5, 2023 | 41.78 | 41.78 | 41.39 | 41.46 | 39.77 | 37,400 |
Jul 3, 2023 | 41.57 | 42.06 | 41.57 | 41.79 | 40.09 | 53,800 |
Jun 30, 2023 | 41.50 | 41.78 | 41.38 | 41.57 | 39.88 | 100,400 |
Jun 29, 2023 | 40.91 | 41.41 | 40.91 | 41.36 | 39.68 | 75,100 |
Jun 28, 2023 | 40.46 | 40.90 | 40.37 | 40.88 | 39.22 | 46,500 |
Jun 27, 2023 | 40.30 | 40.59 | 40.19 | 40.52 | 38.87 | 67,200 |
Jun 26, 2023 | 39.71 | 40.52 | 39.71 | 40.34 | 38.70 | 51,000 |
Jun 23, 2023 | 39.99 | 40.02 | 39.65 | 39.66 | 38.05 | 72,200 |
Jun 22, 2023 | 40.34 | 40.34 | 40.05 | 40.14 | 38.51 | 75,100 |
Jun 21, 2023 | 40.25 | 40.74 | 40.22 | 40.55 | 38.90 | 56,500 |
Jun 20, 2023 | 40.60 | 40.60 | 40.23 | 40.36 | 38.72 | 58,900 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.94
+5.22%
EWW iShares MSCI Mexico ETF
57.15
+3.06%
GXG Global X MSCI Colombia ETF
25.03
+2.21%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
0.00%
XTL SPDR S&P Telecom ETF
76.64
0.00%
SMH VanEck Semiconductor ETF
276.82
+1.59%
FTXL First Trust Nasdaq Semiconductor ETF
104.60
+1.61%
EPU iShares MSCI Peru ETF
40.43
+1.46%
FLLA Franklin FTSE Latin America ETF
20.63
+1.45%
SOXX iShares Semiconductor ETF
259.50
+1.36%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
0.00%
BLCN Siren Nasdaq NexGen Economy ETF
27.00
+1.43%
EWT iShares MSCI Taiwan ETF
54.43
+1.34%
PSI Invesco Semiconductors ETF
65.11
+1.83%
XCEM Columbia EM Core ex-China ETF
31.81
+1.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.20
+1.30%
GAA Cambria Global Asset Allocation ETF
28.76
+1.21%
EMXC iShares MSCI Emerging Markets ex China ETF
58.99
+1.18%
EYLD Cambria Emerging Shareholder Yield ETF
35.95
+1.27%
TUR iShares MSCI Turkey ETF
41.77
+1.09%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.82
+1.08%
USAI Pacer American Energy Independence ETF
32.20
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
0.00%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.46
+1.06%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.29
+1.05%
GDX VanEck Gold Miners ETF
33.56
+1.07%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.80
+1.00%
TPYP Tortoise North American Pipeline Fund
28.40
+0.98%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.01%
ATMP Barclays ETN+ Select MLP ETN
24.40
+1.07%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
0.00%
CNRG SPDR Kensho Clean Power ETF
65.00
+1.03%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.42
+0.94%
SPXN ProShares S&P 500 ex-Financials ETF
59.72
+0.93%
IAK iShares U.S. Insurance ETF
113.80
+0.92%
FLTW Franklin FTSE Taiwan ETF
48.77
+0.94%
ENFR Alerian Energy Infrastructure ETF
25.89
+1.09%
FTXN First Trust Nasdaq Oil & Gas ETF
30.17
+0.83%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.55
+0.89%
SSPY Syntax Stratified LargeCap ETF
75.36
0.00%
FILL iShares MSCI Global Energy Producers ETF
25.35
+0.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.41
+1.10%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
115.12
+0.87%
EWL iShares MSCI Switzerland ETF
49.28
+0.91%
IDX VanEck Indonesia Index ETF
15.20
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.81%
QTUM Defiance Quantum ETF
64.42
+0.85%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.11
+0.78%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.90
+0.01%
IPKW Invesco International BuyBack Achievers ETF
40.21
+0.79%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.19
+0.89%
KIE SPDR S&P Insurance ETF
50.16
+0.93%
MAGA Point Bridge America First ETF
44.17
+0.78%
TOK iShares MSCI Kokusai ETF
109.91
-0.01%
SPEM SPDR Portfolio Emerging Markets ETF
38.39
+0.79%
FIVG Defiance 5G Next Gen Connectivity ETF
42.51
+0.77%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.17
+0.76%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.47
+0.89%
VDE Vanguard Energy Index Fund ETF Shares
124.43
+0.72%
FXO First Trust Financials AlphaDEX Fund
45.95
+0.73%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.31
+0.73%
EMLP First Trust North American Energy Infrastructure Fund
30.36
+0.76%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.99
+0.75%
FENY Fidelity MSCI Energy Index ETF
24.46
+0.68%
KCE SPDR S&P Capital Markets ETF
109.19
+0.69%
FXL First Trust Technology AlphaDEX Fund
136.21
+0.67%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.08
+0.60%
NURE Nuveen Short-Term REIT ETF
30.96
+0.68%
IYF iShares U.S. Financials ETF
94.06
+0.74%
IYE iShares U.S. Energy ETF
46.57
+0.65%
PHO Invesco Water Resources ETF
66.32
+0.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.94
+0.70%
SPHB Invesco S&P 500 High Beta ETF
85.19
+0.61%
PXE Invesco Energy Exploration & Production ETF
32.53
+0.60%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.80
+0.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.04
+0.67%
PSC Principal U.S. Small-Cap ETF
47.72
+0.59%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.19
+0.58%
DGT SPDR Global Dow ETF
129.28
+0.34%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.00
+0.58%
IDOG ALPS International Sector Dividend Dogs ETF
30.32
+0.73%
SDOG ALPS Sector Dividend Dogs ETF
53.42
+0.67%
XLE The Energy Select Sector SPDR Fund
88.78
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.37
+0.57%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.92
+0.65%
ICF iShares Cohen & Steers REIT ETF
56.76
+0.57%
XAR SPDR S&P Aerospace & Defense ETF
140.68
+0.75%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.37
+0.56%
VFH Vanguard Financials Index Fund ETF Shares
100.02
+0.69%
XLF The Financial Select Sector SPDR Fund
41.27
+0.62%
NANR SPDR S&P North American Natural Resources ETF
53.31
+0.55%
EWC iShares MSCI Canada ETF
36.69
+0.58%
EVX VanEck Environmental Services ETF
169.77
+0.54%
MOTG VanEck Morningstar Global Wide Moat ETF
35.81
+0.54%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.35
+0.54%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.05
+0.54%
CNYA iShares MSCI China A ETF
26.22
+0.54%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.95
+0.53%