Toronto - Delayed Quote USD
Royal Canadian Mint - Canadian Silver Reserves (MNS-U.TO)
20.29
+0.10
+(0.50%)
At close: April 25 at 3:59:59 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 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
Apr 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 500 |
Apr 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
Apr 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Apr 21, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Apr 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Apr 15, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Apr 14, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 100 |
Apr 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
Apr 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 9, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Apr 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Apr 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
Apr 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1,000 |
Apr 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 600 |
Apr 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Apr 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Mar 26, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Mar 25, 2025 | 19.23 | 19.23 | 19.05 | 19.05 | 19.05 | 500 |
Mar 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Mar 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Mar 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Mar 18, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Mar 17, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Mar 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
Mar 13, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Mar 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
Mar 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Mar 7, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Mar 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Mar 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Mar 4, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Mar 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
Feb 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
Feb 27, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Feb 26, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 25, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Feb 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Feb 20, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Feb 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
Feb 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Feb 14, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Feb 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Feb 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 11, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
Feb 10, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 7, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
Feb 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
Feb 5, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Feb 4, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Feb 3, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Jan 31, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Jan 30, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
Jan 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Jan 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Jan 27, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
Jan 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Jan 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jan 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jan 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jan 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 17, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jan 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 15, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Jan 14, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jan 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jan 9, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jan 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Jan 7, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
Jan 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
Jan 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
Jan 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
Dec 31, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Dec 30, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Dec 27, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
Dec 24, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Dec 23, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Dec 20, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Dec 19, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Dec 18, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Dec 17, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 16, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Dec 13, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Dec 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Dec 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
Dec 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Dec 9, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Dec 6, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Dec 5, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Dec 4, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Dec 3, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Dec 2, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Nov 29, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Nov 28, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Nov 27, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Nov 26, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Nov 25, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
Nov 22, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Nov 21, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Nov 20, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Nov 19, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Nov 18, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Nov 15, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
Nov 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Nov 13, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Nov 12, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
Nov 11, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Nov 8, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
Nov 7, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Nov 6, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
Nov 5, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
Nov 4, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Nov 1, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Oct 31, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Oct 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Oct 29, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
Oct 28, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Oct 25, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
Oct 24, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Oct 23, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Oct 22, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 200 |
Oct 21, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 300 |
Oct 18, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 500 |
Oct 17, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
Oct 16, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Oct 15, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
Oct 11, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
Oct 10, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
Oct 9, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Oct 8, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
Oct 7, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
Oct 4, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Oct 3, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
Oct 2, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Oct 1, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Sep 30, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
Sep 27, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
Sep 26, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Sep 25, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Sep 24, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Sep 23, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
Sep 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
Sep 19, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Sep 18, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Sep 17, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Sep 16, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Sep 13, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
Sep 12, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
Sep 11, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
Sep 10, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Sep 9, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Sep 6, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Sep 5, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
Sep 4, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
Sep 3, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
Aug 30, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
Aug 29, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
Aug 28, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
Aug 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Aug 26, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Aug 23, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
Aug 22, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Aug 21, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Aug 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Aug 19, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Aug 16, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
Aug 15, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
Aug 14, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
Aug 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
Aug 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
Aug 9, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
Aug 8, 2024 | 16.19 | 16.20 | 16.12 | 16.12 | 16.12 | 900 |
Aug 7, 2024 | 15.85 | 15.85 | 15.68 | 15.75 | 15.75 | 1,600 |
Aug 6, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
Aug 2, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Aug 1, 2024 | 16.61 | 16.61 | 16.59 | 16.60 | 16.60 | 800 |
Jul 31, 2024 | 16.50 | 16.84 | 16.50 | 16.84 | 16.84 | 200 |
Jul 30, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Jul 29, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
Jul 26, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
Jul 25, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
Jul 24, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
Jul 23, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jul 22, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
Jul 19, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Jul 18, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2,200 |
Jul 17, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 100 |
Jul 16, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
Jul 15, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
Jul 12, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jul 11, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Jul 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jul 9, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 200 |
Jul 8, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jul 5, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jul 4, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
Jul 3, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
Jul 2, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jun 28, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jun 27, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
Jun 26, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jun 25, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jun 24, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Jun 21, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Jun 20, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
Jun 19, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
Jun 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Jun 17, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 14, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
Jun 13, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Jun 12, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
Jun 11, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
Jun 10, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
Jun 7, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jun 6, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Jun 5, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Jun 4, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jun 3, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
May 31, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
May 30, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
May 29, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
May 28, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 27, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
May 24, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
May 23, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
May 22, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
May 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
May 17, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
May 16, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
May 15, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
May 14, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
May 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
May 10, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
May 9, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
May 8, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
May 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
May 6, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
May 3, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
May 2, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 400 |
May 1, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
Apr 30, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Apr 29, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 26, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 25, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
Related Tickers
QLD ProShares Ultra QQQ
87.56
+2.21%
IETC iShares U.S. Tech Independence Focused ETF
77.91
+1.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.51
+1.87%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.60
+1.80%
MGK Vanguard Mega Cap Growth Index Fund
314.00
+1.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
84.68
+1.68%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.64%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
325.92
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
36.77
+1.57%
IYW iShares U.S. Technology ETF
142.33
+1.53%
IGM iShares Expanded Tech Sector ETF
92.28
+1.53%
VGT Vanguard Information Technology Index Fund ETF Shares
546.55
+1.52%
IWF iShares Russell 1000 Growth ETF
364.78
+1.51%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.89
+1.50%
VUG Vanguard Growth Index Fund ETF Shares
376.48
+1.50%
SCHG Schwab U.S. Large-Cap Growth ETF
25.28
+1.49%
XLK The Technology Select Sector SPDR Fund
208.47
+1.48%
IWY iShares Russell Top 200 Growth ETF
212.79
+1.47%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.54
+1.47%
BLOK Amplify Transformational Data Sharing ETF
40.23
+1.46%
FTEC Fidelity MSCI Information Technology Index ETF
162.55
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
118.14
+1.46%
SMH VanEck Semiconductor ETF
211.97
+1.44%
XNTK SPDR NYSE Technology ETF
194.93
+1.42%
IVW iShares S&P 500 Growth ETF
94.11
+1.40%
ILCG iShares Morningstar Growth ETF
82.22
+1.39%
IUSG iShares Core S&P U.S. Growth ETF
129.02
+1.37%
FLJH Franklin FTSE Japan Hedged ETF
30.46
+1.37%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.33
+1.37%
XLG Invesco S&P 500 Top 50 ETF
45.69
+1.35%
DXJ WisdomTree Japan Hedged Equity Fund
107.87
+1.33%
ONEQ Fidelity Nasdaq Composite Index ETF
68.40
+1.32%
SPMO Invesco S&P 500 Momentum ETF
94.02
+1.28%
PSI Invesco Semiconductors ETF
46.71
+1.28%
XSD SPDR S&P Semiconductor ETF
194.68
+1.25%
NULG Nuveen ESG Large-Cap Growth ETF
80.01
+1.24%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
42.75
+1.23%
TMFC Motley Fool 100 Index ETF
56.24
+1.15%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IXN iShares Global Tech ETF
76.34
+1.13%
OEF iShares S&P 100 ETF
267.92
+1.12%
HEDJ WisdomTree Europe Hedged Equity Fund
47.11
+1.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.50
+1.12%
QQQ Invesco QQQ Trust
472.56
+1.11%
XAR SPDR S&P Aerospace & Defense ETF
169.71
+1.07%
FTXL First Trust Nasdaq Semiconductor ETF
74.97
+1.05%
QTUM Defiance Quantum ETF
75.02
+1.05%
EWW iShares MSCI Mexico ETF
57.94
+1.05%
USMC Principal U.S. Mega-Cap ETF
56.45
+1.04%
TOK iShares MSCI Kokusai ETF
113.47
+1.03%
PPA Invesco Aerospace & Defense ETF
119.79
+1.03%
MGC Vanguard Mega Cap Index Fund
199.08
+1.00%
SOXX iShares Semiconductor ETF
184.81
+0.97%
MTUM iShares MSCI USA Momentum Factor ETF
206.79
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
65.31
+0.94%
IOO iShares Global 100 ETF
95.93
+0.94%
QGRO American Century U.S. Quality Growth ETF
95.97
+0.93%
IPKW Invesco International BuyBack Achievers ETF
45.05
+0.92%
BLCN Siren Nasdaq NexGen Economy ETF
19.78
+0.92%
ABFL Abacus FCF Leaders ETF
64.12
+0.91%
IWL iShares Russell Top 200 ETF
135.68
+0.89%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
49.53
+0.89%
EZA iShares MSCI South Africa ETF
48.38
+0.88%
FCOM Fidelity MSCI Communication Services Index ETF
55.27
+0.86%
PBUS Invesco MSCI USA ETF
55.27
+0.86%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.59
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
42.92
+0.82%
GVIP Goldman Sachs Hedge Industry VIP ETF
119.76
+0.82%
PPH VanEck Pharmaceutical ETF
86.79
+0.81%
VONE Vanguard Russell 1000 Index Fund ETF Shares
250.06
+0.79%
AADR AdvisorShares Dorsey Wright ADR ETF
73.75
+0.79%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.77
+0.78%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.75
+0.78%
LRGF iShares U.S. Equity Factor ETF
57.13
+0.78%
VV Vanguard Large Cap Index Fund
253.62
+0.77%
IYY iShares Dow Jones U.S. ETF
134.17
+0.77%
IDMO Invesco S&P International Developed Momentum ETF
46.39
+0.76%
LGOV First Trust Long Duration Opportunities ETF
21.32
+0.76%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
49.46
+0.75%
VOX Vanguard Communication Services Index Fund ETF Shares
145.91
+0.75%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.21
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
99.54
+0.75%
MMTM SPDR S&P 1500 Momentum Tilt ETF
237.52
+0.75%
VOO Vanguard S&P 500 ETF
506.11
+0.74%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.81
+0.73%
TLH iShares 10-20 Year Treasury Bond ETF
101.96
+0.73%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.76
+0.73%
NACP Impact Shares NAACP Minority Empowerment ETF
38.74
+0.73%
ILCB iShares Morningstar U.S. Equity ETF
76.23
+0.73%
IVV iShares Core S&P 500 ETF
553.19
+0.72%
SPY SPDR S&P 500 ETF
550.64
+0.72%
IWP iShares Russell Mid-Cap Growth ETF
120.14
+0.72%
VPC Virtus Private Credit ETF
20.19
+0.72%
SPLG SPDR Portfolio S&P 500 ETF
64.74
+0.72%
SPXV ProShares S&P 500 ex-Health Care ETF
59.42
+0.71%
SUSA iShares MSCI USA ESG Select ETF
113.61
+0.71%
GXG Global X MSCI Colombia ETF
27.41
+0.70%
SCHX Schwab U.S. Large-Cap ETF
21.76
+0.69%
EWD iShares MSCI Sweden ETF
43.62
+0.69%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.13
+0.69%