NYSE - Nasdaq Real Time Price USD

Texas Capital Government Money Market ETF (MMKT)

100.21

+0.00

+(0.00%)

At close: April 29 at 3:38:56 PM EDT

100.21

+0.00

+(0.00%)

After hours: April 29 at 4:05:07 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	100.23	100.23	100.21	100.21	100.21	1,000
Apr 28, 2025	100.18	100.21	100.18	100.21	100.21	6,000
Apr 25, 2025	100.16	100.19	100.16	100.18	100.18	8,100
Apr 24, 2025	100.24	100.27	100.23	100.25	100.25	3,800
Apr 23, 2025	100.24	100.24	100.22	100.23	100.23	2,300
Apr 22, 2025	100.24	100.24	100.22	100.24	100.24	3,100
Apr 21, 2025	100.20	100.21	100.18	100.20	100.20	23,400
Apr 17, 2025	0.068 Dividend
Apr 17, 2025	100.19	100.19	100.16	100.18	100.18	11,600
Apr 16, 2025	100.23	100.23	100.21	100.23	100.16	2,400
Apr 15, 2025	100.20	100.24	100.20	100.23	100.16	11,800
Apr 14, 2025	100.21	100.21	100.20	100.21	100.14	6,700
Apr 11, 2025	0.079 Dividend
Apr 11, 2025	100.17	100.19	100.17	100.19	100.12	6,700
Apr 10, 2025	100.24	100.26	100.24	100.24	100.09	23,100
Apr 9, 2025	100.20	100.23	100.18	100.23	100.08	11,800
Apr 8, 2025	100.20	100.21	100.20	100.21	100.06	2,000
Apr 7, 2025	100.19	100.20	99.82	100.14	99.99	13,100
Apr 4, 2025	0.079 Dividend
Apr 4, 2025	100.15	100.19	100.04	100.12	99.97	31,200
Apr 3, 2025	100.22	100.25	100.22	100.24	100.01	4,200
Apr 2, 2025	100.22	100.24	100.22	100.24	100.01	2,300
Apr 1, 2025	100.24	100.24	100.22	100.22	100.00	4,100
Mar 31, 2025	100.19	100.22	100.19	100.22	100.00	15,200
Mar 28, 2025	0.08 Dividend
Mar 28, 2025	100.18	100.18	100.18	100.18	99.95	800
Mar 27, 2025	100.24	100.25	100.24	100.25	99.94	3,100
Mar 26, 2025	100.22	100.24	100.22	100.24	99.93	2,400
Mar 25, 2025	100.22	100.24	100.21	100.24	99.93	12,500
Mar 24, 2025	100.17	100.23	100.17	100.23	99.92	8,500
Mar 21, 2025	0.082 Dividend
Mar 21, 2025	100.19	100.19	100.18	100.19	99.88	2,000
Mar 20, 2025	100.25	100.25	100.24	100.25	99.86	4,900
Mar 19, 2025	100.20	100.24	100.20	100.24	99.85	3,800
Mar 18, 2025	100.22	100.23	100.21	100.21	99.83	4,200
Mar 17, 2025	100.20	100.23	100.20	100.21	99.83	3,700
Mar 14, 2025	0.089 Dividend
Mar 14, 2025	100.19	100.20	100.18	100.19	99.81	9,200
Mar 13, 2025	100.22	100.26	100.22	100.26	99.78	19,900
Mar 12, 2025	100.23	100.25	100.23	100.24	99.76	13,900
Mar 11, 2025	100.23	100.25	100.21	100.22	99.74	15,500
Mar 10, 2025	100.23	100.23	100.19	100.19	99.72	20,500
Mar 7, 2025	0.126 Dividend
Mar 7, 2025	100.19	100.21	100.19	100.21	99.73	9,600
Mar 6, 2025	100.29	100.31	100.29	100.31	99.70	12,000
Mar 5, 2025	100.28	100.29	100.27	100.29	99.68	7,700
Mar 4, 2025	100.28	100.28	100.25	100.28	99.67	9,400
Mar 3, 2025	100.26	100.28	100.25	100.25	99.65	15,200
Feb 28, 2025	100.22	100.24	100.22	100.24	99.63	7,600
Feb 27, 2025	100.22	100.23	100.21	100.22	99.62	9,900
Feb 26, 2025	0.322 Dividend
Feb 26, 2025	100.21	100.23	100.21	100.21	99.61	2,800
Feb 25, 2025	100.51	100.52	100.49	100.51	99.59	9,600
Feb 24, 2025	100.49	100.52	100.49	100.52	99.60	9,700
Feb 21, 2025	100.47	100.48	100.47	100.47	99.55	24,400
Feb 20, 2025	100.45	100.47	100.45	100.46	99.54	7,000
Feb 19, 2025	100.44	100.45	100.44	100.44	99.52	12,000
Feb 18, 2025	100.44	100.44	100.43	100.43	99.50	3,600
Feb 14, 2025	100.41	100.42	100.38	100.41	99.49	10,200
Feb 13, 2025	100.38	100.38	100.36	100.37	99.45	2,900
Feb 12, 2025	100.36	100.36	100.35	100.36	99.44	2,600
Feb 11, 2025	100.36	100.37	100.36	100.36	99.44	4,400
Feb 10, 2025	100.34	100.36	100.32	100.34	99.42	7,400
Feb 7, 2025	100.34	100.34	100.33	100.33	99.41	28,400
Feb 6, 2025	100.31	100.32	100.31	100.31	99.39	700
Feb 5, 2025	100.30	100.31	100.29	100.29	99.37	2,400
Feb 4, 2025	100.27	100.29	100.24	100.26	99.34	35,200
Feb 3, 2025	100.25	100.27	100.24	100.24	99.32	13,000
Jan 31, 2025	100.22	100.25	100.22	100.24	99.32	15,700
Jan 30, 2025	100.22	100.22	100.20	100.21	99.29	7,500
Jan 29, 2025	0.264 Dividend
Jan 29, 2025	100.24	100.24	100.18	100.21	99.29	9,700
Jan 28, 2025	100.47	100.47	100.46	100.46	99.28	4,000
Jan 27, 2025	100.47	100.47	100.42	100.43	99.24	17,100
Jan 24, 2025	100.42	100.43	100.42	100.43	99.24	17,600
Jan 23, 2025	100.40	100.42	100.40	100.40	99.22	9,600
Jan 22, 2025	100.38	100.40	100.37	100.39	99.21	8,600
Jan 21, 2025	100.40	100.41	100.38	100.40	99.22	16,100
Jan 17, 2025	100.34	100.36	100.34	100.35	99.17	11,500
Jan 16, 2025	100.32	100.34	100.32	100.33	99.15	8,900
Jan 15, 2025	100.32	100.33	100.31	100.32	99.13	9,500
Jan 14, 2025	100.31	100.33	100.31	100.32	99.13	7,200
Jan 13, 2025	100.30	100.32	100.30	100.31	99.12	4,400
Jan 10, 2025	100.26	100.26	100.25	100.26	99.08	8,300
Jan 8, 2025	100.23	100.24	100.23	100.24	99.06	2,700
Jan 7, 2025	100.24	100.24	100.23	100.24	99.05	15,300
Jan 6, 2025	100.22	100.22	100.20	100.21	99.03	17,100
Jan 3, 2025	100.18	100.19	100.18	100.19	99.01	7,600
Jan 2, 2025	100.18	100.18	100.17	100.17	98.98	10,500
Dec 31, 2024	100.16	100.16	100.15	100.16	98.98	9,000
Dec 30, 2024	100.14	100.14	100.13	100.13	98.95	1,800
Dec 27, 2024	0.448 Dividend
Dec 27, 2024	100.11	100.11	100.10	100.11	98.93	10,000
Dec 26, 2024	100.52	100.54	100.52	100.53	98.90	4,900
Dec 24, 2024	100.51	100.52	100.50	100.50	98.87	10,900
Dec 23, 2024	100.48	100.50	100.48	100.49	98.86	4,300
Dec 20, 2024	100.45	100.47	100.45	100.45	98.82	15,100
Dec 19, 2024	100.44	100.46	100.44	100.45	98.82	11,200
Dec 18, 2024	100.45	100.45	100.43	100.44	98.82	4,100
Dec 17, 2024	100.43	100.43	100.42	100.43	98.80	1,900
Dec 16, 2024	100.40	100.42	100.40	100.42	98.79	11,200
Dec 13, 2024	100.38	100.39	100.37	100.39	98.76	3,600
Dec 12, 2024	100.38	100.38	100.36	100.38	98.75	4,600
Dec 11, 2024	100.36	100.36	100.33	100.36	98.74	14,600
Dec 10, 2024	100.35	100.35	100.33	100.35	98.72	19,000
Dec 9, 2024	100.31	100.33	100.31	100.33	98.70	4,400
Dec 6, 2024	100.29	100.30	100.28	100.29	98.67	17,700
Dec 5, 2024	100.27	100.29	100.27	100.28	98.66	9,200
Dec 4, 2024	100.26	100.27	100.26	100.27	98.65	8,200
Dec 3, 2024	100.25	100.25	100.23	100.25	98.63	4,300
Dec 2, 2024	100.23	100.25	100.23	100.25	98.63	13,900
Nov 29, 2024	100.20	100.22	100.20	100.21	98.59	1,800
Nov 27, 2024	0.354 Dividend
Nov 27, 2024	100.16	100.19	100.16	100.18	98.56	4,200
Nov 26, 2024	100.50	100.52	100.50	100.51	98.54	4,500
Nov 25, 2024	100.49	100.50	100.48	100.50	98.52	7,600
Nov 22, 2024	100.47	100.48	100.47	100.47	98.50	21,700
Nov 21, 2024	100.46	100.46	100.44	100.45	98.48	2,100
Nov 20, 2024	100.44	100.46	100.44	100.46	98.49	9,500
Nov 19, 2024	100.42	100.43	100.42	100.43	98.45	19,500
Nov 18, 2024	100.42	100.44	100.39	100.41	98.44	26,400
Nov 15, 2024	100.40	100.41	100.38	100.38	98.41	19,100
Nov 14, 2024	100.37	100.39	100.36	100.38	98.41	12,300
Nov 13, 2024	100.35	100.36	100.33	100.35	98.38	5,000
Nov 12, 2024	100.36	100.37	100.35	100.35	98.38	5,400
Nov 11, 2024	100.33	100.35	100.32	100.34	98.37	6,500
Nov 8, 2024	100.28	100.32	100.28	100.31	98.34	11,900
Nov 7, 2024	100.28	100.29	100.27	100.28	98.30	11,600
Nov 6, 2024	100.28	100.28	100.26	100.27	98.30	17,100
Nov 5, 2024	100.25	100.27	100.25	100.27	98.30	12,400
Nov 4, 2024	100.22	100.24	100.22	100.24	98.27	3,700
Nov 1, 2024	100.22	100.22	100.21	100.22	98.25	11,100
Oct 31, 2024	100.19	100.20	100.19	100.20	98.23	31,300
Oct 30, 2024	100.15	100.18	100.15	100.18	98.21	7,300
Oct 29, 2024	0.271 Dividend
Oct 29, 2024	100.17	100.17	100.16	100.17	98.20	9,100
Oct 28, 2024	100.42	100.42	100.39	100.42	98.18	9,200
Oct 25, 2024	100.38	100.40	100.38	100.39	98.15	15,300
Oct 24, 2024	100.36	100.37	100.36	100.37	98.13	11,200
Oct 23, 2024	100.36	100.36	100.35	100.36	98.12	2,500
Oct 22, 2024	100.35	100.36	100.35	100.36	98.12	15,500
Oct 21, 2024	100.33	100.35	100.32	100.35	98.11	13,600
Oct 18, 2024	100.31	100.32	100.30	100.32	98.08	4,100
Oct 17, 2024	100.29	100.30	100.28	100.30	98.06	5,200
Oct 16, 2024	100.27	100.29	100.25	100.29	98.05	4,300
Oct 15, 2024	100.27	100.28	100.27	100.28	98.04	15,300
Oct 14, 2024	100.23	100.25	100.23	100.25	98.01	1,800
Oct 11, 2024	100.22	100.22	100.19	100.22	97.98	60,700
Oct 10, 2024	100.20	100.20	100.19	100.20	97.97	4,800
Oct 9, 2024	100.19	100.20	100.19	100.20	97.97	4,900
Oct 8, 2024	100.19	100.19	100.16	100.18	97.95	11,100
Oct 7, 2024	100.18	100.19	100.18	100.19	97.96	46,100
Oct 4, 2024	100.16	100.20	100.15	100.19	97.96	132,100
Oct 3, 2024	100.11	100.14	100.11	100.14	97.91	4,400
Oct 2, 2024	100.11	100.11	100.10	100.11	97.88	6,700
Oct 1, 2024	100.10	100.10	100.09	100.10	97.87	39,600
Sep 30, 2024	100.08	100.09	100.08	100.09	97.86	40,400
Sep 27, 2024	100.05	100.07	100.05	100.07	97.84	6,500
Sep 26, 2024	100.04	100.04	100.04	100.04	97.80	1,900
Sep 25, 2024	100.01	100.03	100.00	100.03	97.79	105,000

CWS AdvisorShares Focused Equity ETF

64.92

+1.78%

PPH VanEck Pharmaceutical ETF

88.79

+1.53%

JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF

69.70

+1.47%

FLTW Franklin FTSE Taiwan ETF

42.90

+1.47%

CIBR First Trust NASDAQ Cybersecurity ETF

66.49

+1.46%

EWT iShares MSCI Taiwan ETF

47.15

+1.46%

KBWP Invesco KBW Property & Casualty Insurance ETF

120.28

+1.45%

PTF Invesco Dorsey Wright Technology Momentum ETF

58.95

+1.39%

FDM First Trust Dow Jones Select MicroCap Index Fund

61.67

+1.31%

IAK iShares U.S. Insurance ETF

132.39

+1.24%

QLD ProShares Ultra QQQ

88.60

+1.23%

IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF

140.42

+1.19%

PSL Invesco Dorsey Wright Consumer Staples Momentum ETF

109.03

+1.18%

PSCC Invesco S&P SmallCap Consumer Staples ETF

34.67

+1.14%

CSA VictoryShares US Small Cap Volatility Wtd ETF

66.16

+1.13%

XLF The Financial Select Sector SPDR Fund

48.67

+1.04%

EMQQ EMQQ The Emerging Markets Internet ETF

38.20

+1.03%

PHO Invesco Water Resources ETF

64.93

+1.01%

FNCL Fidelity MSCI Financials Index ETF

67.95

+1.00%

VFH Vanguard Financials Index Fund ETF Shares

116.75

+0.99%

IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares

103.17

+0.98%

EVX VanEck Environmental Services ETF

35.38

+0.94%

EEMS iShares MSCI Emerging Markets Small-Cap ETF

57.51

+0.93%

DBEU Xtrackers MSCI Europe Hedged Equity ETF

43.65

+0.92%

IDX VanEck Indonesia Index ETF

13.29

+0.91%

MFLX First Trust Flexible Municipal High Income ETF

16.61

+0.90%

VDC Vanguard Consumer Staples Index Fund ETF Shares

219.53

+0.90%

AGNG Global X Aging Population ETF

31.13

+0.89%

XAR SPDR S&P Aerospace & Defense ETF

171.84

+0.89%

IYG iShares U.S. Financial Services ETF

77.63

+0.88%

FSTA Fidelity MSCI Consumer Staples Index ETF

51.29

+0.87%

IYF iShares U.S. Financials ETF

110.57

+0.86%

DIVO Amplify CWP Enhanced Dividend Income ETF

39.88

+0.86%

NULG Nuveen ESG Large-Cap Growth ETF

80.44

+0.85%

DVLU First Trust Dorsey Wright Momentum & Value ETF

27.43

+0.85%

KCE SPDR S&P Capital Markets ETF

124.24

+0.84%

XLB The Materials Select Sector SPDR Fund

83.46

+0.83%

FSCS First Trust SMID Capital Strength ETF

34.07

+0.82%

BLOK Amplify Transformational Data Sharing ETF

40.50

+0.82%

FIW First Trust Water ETF

100.70

+0.82%

ABFL Abacus FCF Leaders ETF

64.94

+0.81%

FMAT Fidelity MSCI Materials Index ETF

47.35

+0.81%

VAW Vanguard Materials Index Fund ETF Shares

184.94

+0.80%

SMLV SPDR SSGA US Small Cap Low Volatility Index ETF

119.47

+0.80%

XMHQ Invesco S&P MidCap Quality ETF

92.52

+0.80%

DXJ WisdomTree Japan Hedged Equity Fund

109.00

+0.79%

QGRO American Century U.S. Quality Growth ETF

96.91

+0.78%

ILCG iShares Morningstar Growth ETF

82.72

+0.78%

PSC Principal U.S. Small-Cap ETF

47.97

+0.78%

HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF

32.44

+0.78%

XLU The Utilities Select Sector SPDR Fund

79.30

+0.78%

IETC iShares U.S. Tech Independence Focused ETF

78.50

+0.77%

VOOG Vanguard S&P 500 Growth Index Fund ETF Shares

341.41

+0.77%

FUTY Fidelity MSCI Utilities Index ETF

51.24

+0.77%

VUSE Vident U.S. Equity Strategy ETF

57.21

+0.77%

JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF

42.18

+0.76%

PSCI Invesco S&P SmallCap Industrials ETF

117.26

+0.76%

XMMO Invesco S&P MidCap Momentum ETF

115.65

+0.76%

MTUM iShares MSCI USA Momentum Factor ETF

209.31

+0.75%

USMF WisdomTree U.S. Multifactor Fund

48.70

+0.75%

PKW Invesco BuyBack Achievers ETF

110.28

+0.74%

IDOG ALPS International Sector Dividend Dogs ETF

32.83

+0.74%

EWX SPDR S&P Emerging Markets Small Cap ETF

56.33

+0.73%

SPHQ Invesco S&P 500 Quality ETF

65.82

+0.73%

CGW Invesco S&P Global Water Index ETF

58.36

+0.73%

FDL First Trust Morningstar Dividend Leaders Index Fund

41.16

+0.73%

MGK Vanguard Mega Cap Growth Index Fund

315.79

+0.73%

FDIS Fidelity MSCI Consumer Discretionary Index ETF

85.29

+0.73%

VUG Vanguard Growth Index Fund ETF Shares

378.75

+0.73%

DIA SPDR Dow Jones Industrial Average ETF Trust

405.21

+0.73%

TMFC Motley Fool 100 Index ETF

56.59

+0.73%

FNY First Trust Mid Cap Growth AlphaDEX Fund

74.62

+0.73%

XLC The Communication Services Select Sector SPDR ETF Fund

95.41

+0.73%

IWY iShares Russell Top 200 Growth ETF

214.15

+0.72%

XSVM Invesco S&P SmallCap Value with Momentum ETF

48.72

+0.72%

SPMO Invesco S&P 500 Momentum ETF

94.79

+0.72%

XHS SPDR S&P Health Care Services ETF

96.24

+0.72%

FCEF First Trust Income Opportunity ETF

21.14

+0.71%

MDYG SPDR S&P 400 Mid Cap Growth ETF

79.24

+0.71%

IFRA iShares U.S. Infrastructure ETF

45.41

+0.71%

ULVM VictoryShares US Value Momentum ETF

78.13

+0.71%

XLY The Consumer Discretionary Select Sector SPDR Fund

199.07

+0.71%

TLH iShares 10-20 Year Treasury Bond ETF

103.12

+0.70%

EUSC WisdomTree Europe Hedged SmallCap Equity Fund

43.18

+0.70%

PKB Invesco Building & Construction ETF

69.51

+0.70%

VPU Vanguard Utilities Index Fund ETF Shares

171.75

+0.69%

AUSF Global X Adaptive U.S. Factor ETF

42.41

+0.69%

PIZ Invesco Dorsey Wright Developed Markets Momentum ETF

41.40

+0.69%

HFXI NYLI FTSE International Equity Currency Neutral ETF

27.96

+0.68%

IXJ iShares Global Healthcare ETF

88.45

+0.68%

PRN Invesco Dorsey Wright Industrials Momentum ETF

136.38

+0.68%

WBIY WBI Power Factor High Dividend ETF

28.02

+0.68%

IVW iShares S&P 500 Growth ETF

94.68

+0.68%

IYM iShares U.S. Basic Materials ETF

130.99

+0.68%

RSPU Invesco S&P 500 Equal Weight Utilities ETF

70.03

+0.68%

SPYG SPDR Portfolio S&P 500 Growth ETF

81.99

+0.68%

SCHG Schwab U.S. Large-Cap Growth ETF

25.41

+0.67%

IMCG iShares Morningstar Mid-Cap Growth ETF

71.86

+0.67%

FAD First Trust Multi Cap Growth AlphaDEX Fund

130.07

+0.67%

VOT Vanguard Mid-Cap Growth Index Fund ETF Shares

248.59

+0.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Texas Capital Government Money Market ETF (MMKT)

Related Tickers