NYSEArca - Delayed Quote USD
YieldMax MSFT Option Income Strategy ETF (MSFO)
16.81
+0.29
+(1.76%)
At close: May 2 at 4:00:00 PM EDT
16.86
+0.05
+(0.30%)
After hours: May 2 at 7:50:01 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 16.60 | 16.95 | 16.60 | 16.81 | 16.81 | 97,100 |
May 1, 2025 | 0.526 Dividend | |||||
May 1, 2025 | 16.61 | 16.92 | 16.46 | 16.52 | 16.52 | 159,000 |
Apr 30, 2025 | 16.21 | 16.31 | 15.90 | 16.23 | 15.70 | 82,700 |
Apr 29, 2025 | 16.17 | 16.23 | 16.09 | 16.21 | 15.68 | 39,400 |
Apr 28, 2025 | 16.10 | 16.15 | 15.92 | 16.12 | 15.60 | 26,500 |
Apr 25, 2025 | 15.93 | 16.10 | 15.88 | 16.10 | 15.58 | 55,200 |
Apr 24, 2025 | 15.52 | 15.95 | 15.52 | 15.94 | 15.42 | 49,000 |
Apr 23, 2025 | 15.60 | 15.69 | 15.45 | 15.49 | 14.99 | 36,700 |
Apr 22, 2025 | 15.16 | 15.26 | 14.94 | 15.24 | 14.75 | 22,300 |
Apr 21, 2025 | 15.07 | 15.20 | 14.80 | 14.88 | 14.40 | 388,600 |
Apr 17, 2025 | 15.37 | 15.45 | 15.24 | 15.24 | 14.74 | 20,900 |
Apr 16, 2025 | 15.70 | 15.78 | 15.25 | 15.37 | 14.87 | 16,500 |
Apr 15, 2025 | 15.94 | 16.14 | 15.88 | 15.95 | 15.43 | 15,100 |
Apr 14, 2025 | 16.18 | 16.19 | 15.89 | 16.03 | 15.51 | 35,600 |
Apr 11, 2025 | 15.71 | 15.98 | 15.71 | 15.95 | 15.43 | 52,400 |
Apr 10, 2025 | 15.64 | 15.79 | 15.30 | 15.70 | 15.19 | 13,400 |
Apr 9, 2025 | 14.93 | 15.97 | 14.85 | 15.86 | 15.35 | 110,600 |
Apr 8, 2025 | 15.32 | 15.47 | 14.56 | 14.72 | 14.24 | 49,800 |
Apr 7, 2025 | 14.45 | 15.21 | 14.30 | 14.75 | 14.27 | 89,900 |
Apr 4, 2025 | 14.98 | 15.39 | 14.84 | 14.84 | 14.36 | 128,500 |
Apr 3, 2025 | 0.334 Dividend | |||||
Apr 3, 2025 | 15.41 | 15.57 | 15.20 | 15.36 | 14.86 | 50,700 |
Apr 2, 2025 | 15.90 | 16.12 | 15.82 | 16.05 | 15.21 | 31,300 |
Apr 1, 2025 | 15.70 | 16.05 | 15.70 | 16.05 | 15.21 | 24,900 |
Mar 31, 2025 | 15.74 | 15.77 | 15.48 | 15.70 | 14.88 | 24,600 |
Mar 28, 2025 | 16.21 | 16.23 | 15.82 | 15.85 | 15.02 | 46,600 |
Mar 27, 2025 | 16.20 | 16.34 | 16.18 | 16.29 | 15.44 | 23,900 |
Mar 26, 2025 | 16.38 | 16.38 | 16.18 | 16.26 | 15.41 | 30,100 |
Mar 25, 2025 | 16.26 | 16.40 | 16.26 | 16.38 | 15.52 | 15,800 |
Mar 24, 2025 | 16.41 | 16.41 | 16.25 | 16.27 | 15.42 | 444,800 |
Mar 21, 2025 | 16.04 | 16.24 | 16.00 | 16.24 | 15.39 | 9,900 |
Mar 20, 2025 | 16.01 | 16.28 | 15.99 | 16.14 | 15.29 | 24,300 |
Mar 19, 2025 | 16.10 | 16.19 | 15.97 | 16.12 | 15.27 | 17,600 |
Mar 18, 2025 | 16.06 | 16.06 | 15.90 | 15.98 | 15.14 | 9,200 |
Mar 17, 2025 | 16.20 | 16.22 | 16.01 | 16.14 | 15.29 | 34,100 |
Mar 14, 2025 | 16.09 | 16.14 | 15.86 | 16.10 | 15.25 | 48,900 |
Mar 13, 2025 | 15.95 | 15.95 | 15.70 | 15.74 | 14.91 | 27,100 |
Mar 12, 2025 | 15.93 | 16.12 | 15.75 | 15.89 | 15.06 | 18,800 |
Mar 11, 2025 | 15.60 | 15.97 | 15.54 | 15.79 | 14.96 | 28,900 |
Mar 10, 2025 | 16.02 | 16.02 | 15.66 | 15.79 | 14.96 | 69,800 |
Mar 7, 2025 | 16.21 | 16.29 | 15.93 | 16.29 | 15.43 | 55,000 |
Mar 6, 2025 | 0.285 Dividend | |||||
Mar 6, 2025 | 16.29 | 16.42 | 16.21 | 16.28 | 15.42 | 48,200 |
Mar 5, 2025 | 16.41 | 16.76 | 16.32 | 16.76 | 15.61 | 40,300 |
Mar 4, 2025 | 16.09 | 16.53 | 16.00 | 16.28 | 15.16 | 58,300 |
Mar 3, 2025 | 16.62 | 16.62 | 16.20 | 16.38 | 15.26 | 37,700 |
Feb 28, 2025 | 16.37 | 16.61 | 16.21 | 16.61 | 15.47 | 31,000 |
Feb 27, 2025 | 16.66 | 16.85 | 16.39 | 16.39 | 15.26 | 43,500 |
Feb 26, 2025 | 16.64 | 16.82 | 16.46 | 16.67 | 15.52 | 35,000 |
Feb 25, 2025 | 16.83 | 16.83 | 16.55 | 16.69 | 15.54 | 71,200 |
Feb 24, 2025 | 17.01 | 17.01 | 16.65 | 16.86 | 15.70 | 85,000 |
Feb 21, 2025 | 17.30 | 17.30 | 16.98 | 16.98 | 15.81 | 36,800 |
Feb 20, 2025 | 17.26 | 17.29 | 17.12 | 17.20 | 16.02 | 40,600 |
Feb 19, 2025 | 16.96 | 17.19 | 16.96 | 17.19 | 16.01 | 58,900 |
Feb 18, 2025 | 16.91 | 17.05 | 16.91 | 17.01 | 15.84 | 77,500 |
Feb 14, 2025 | 16.95 | 17.00 | 16.88 | 16.91 | 15.75 | 35,700 |
Feb 13, 2025 | 16.93 | 17.02 | 16.88 | 17.00 | 15.83 | 22,800 |
Feb 12, 2025 | 16.95 | 17.03 | 16.83 | 16.93 | 15.77 | 59,500 |
Feb 11, 2025 | 17.00 | 17.11 | 16.99 | 17.03 | 15.86 | 30,600 |
Feb 10, 2025 | 17.09 | 17.20 | 17.05 | 17.05 | 15.88 | 60,700 |
Feb 7, 2025 | 17.20 | 17.30 | 16.93 | 17.05 | 15.88 | 79,500 |
Feb 6, 2025 | 0.362 Dividend | |||||
Feb 6, 2025 | 17.25 | 17.31 | 17.15 | 17.19 | 16.01 | 66,500 |
Feb 5, 2025 | 17.49 | 17.49 | 17.35 | 17.47 | 15.93 | 48,300 |
Feb 4, 2025 | 17.33 | 17.49 | 17.33 | 17.49 | 15.95 | 45,900 |
Feb 3, 2025 | 17.30 | 17.49 | 17.21 | 17.30 | 15.78 | 62,400 |
Jan 31, 2025 | 17.69 | 17.69 | 17.49 | 17.50 | 15.96 | 76,400 |
Jan 30, 2025 | 17.98 | 17.98 | 17.42 | 17.49 | 15.95 | 181,300 |
Jan 29, 2025 | 18.60 | 18.60 | 18.40 | 18.45 | 16.83 | 53,800 |
Jan 28, 2025 | 18.37 | 18.72 | 18.11 | 18.60 | 16.96 | 70,300 |
Jan 27, 2025 | 18.00 | 18.47 | 17.84 | 18.47 | 16.85 | 76,600 |
Jan 24, 2025 | 18.63 | 18.66 | 18.44 | 18.55 | 16.92 | 35,900 |
Jan 23, 2025 | 18.45 | 18.65 | 18.45 | 18.63 | 16.99 | 42,300 |
Jan 22, 2025 | 18.30 | 18.63 | 18.30 | 18.63 | 16.99 | 124,900 |
Jan 21, 2025 | 18.46 | 18.46 | 18.04 | 18.11 | 16.52 | 184,100 |
Jan 17, 2025 | 18.20 | 18.26 | 18.09 | 18.17 | 16.57 | 60,300 |
Jan 16, 2025 | 18.10 | 18.12 | 18.00 | 18.00 | 16.42 | 30,600 |
Jan 15, 2025 | 17.95 | 18.10 | 17.93 | 18.10 | 16.51 | 69,800 |
Jan 14, 2025 | 17.70 | 17.82 | 17.53 | 17.73 | 16.17 | 46,200 |
Jan 13, 2025 | 17.69 | 17.80 | 17.61 | 17.79 | 16.22 | 66,800 |
Jan 10, 2025 | 18.02 | 18.02 | 17.66 | 17.82 | 16.25 | 78,300 |
Jan 8, 2025 | 0.367 Dividend | |||||
Jan 8, 2025 | 18.05 | 18.11 | 17.94 | 18.02 | 16.44 | 37,100 |
Jan 7, 2025 | 18.59 | 18.59 | 18.28 | 18.34 | 16.39 | 81,600 |
Jan 6, 2025 | 18.53 | 18.65 | 18.40 | 18.54 | 16.57 | 93,300 |
Jan 3, 2025 | 18.19 | 18.37 | 18.19 | 18.32 | 16.37 | 44,700 |
Jan 2, 2025 | 18.30 | 18.40 | 18.00 | 18.23 | 16.29 | 51,000 |
Dec 31, 2024 | 18.38 | 18.46 | 18.18 | 18.18 | 16.25 | 54,600 |
Dec 30, 2024 | 18.35 | 18.50 | 18.25 | 18.38 | 16.43 | 45,000 |
Dec 27, 2024 | 18.80 | 18.80 | 18.40 | 18.68 | 16.70 | 60,200 |
Dec 26, 2024 | 18.82 | 18.93 | 18.79 | 18.88 | 16.87 | 39,900 |
Dec 24, 2024 | 18.77 | 18.90 | 18.74 | 18.90 | 16.89 | 49,800 |
Dec 23, 2024 | 18.72 | 18.81 | 18.62 | 18.77 | 16.78 | 164,000 |
Dec 20, 2024 | 18.56 | 18.99 | 18.45 | 18.75 | 16.76 | 38,100 |
Dec 19, 2024 | 18.88 | 18.99 | 18.72 | 18.72 | 16.73 | 41,000 |
Dec 18, 2024 | 19.28 | 19.30 | 18.78 | 18.79 | 16.79 | 55,200 |
Dec 17, 2024 | 19.25 | 19.30 | 19.17 | 19.30 | 17.25 | 54,000 |
Dec 16, 2024 | 19.17 | 19.22 | 19.01 | 19.14 | 17.11 | 76,400 |
Dec 13, 2024 | 19.06 | 19.20 | 19.01 | 19.10 | 17.07 | 119,100 |
Dec 12, 2024 | 0.413 Dividend | |||||
Dec 12, 2024 | 19.09 | 19.23 | 19.09 | 19.20 | 17.16 | 62,700 |
Dec 11, 2024 | 19.44 | 19.54 | 19.35 | 19.54 | 17.10 | 84,200 |
Dec 10, 2024 | 19.40 | 19.52 | 19.23 | 19.36 | 16.94 | 56,600 |
Dec 9, 2024 | 19.31 | 19.43 | 19.22 | 19.41 | 16.98 | 76,900 |
Dec 6, 2024 | 19.30 | 19.40 | 19.25 | 19.30 | 16.89 | 60,500 |
Dec 5, 2024 | 19.15 | 19.31 | 19.15 | 19.30 | 16.89 | 65,200 |
Dec 4, 2024 | 19.17 | 19.23 | 19.15 | 19.15 | 16.75 | 54,800 |
Dec 3, 2024 | 19.10 | 19.10 | 18.99 | 19.03 | 16.65 | 57,800 |
Dec 2, 2024 | 18.84 | 19.11 | 18.76 | 19.10 | 16.71 | 90,700 |
Nov 29, 2024 | 18.81 | 18.84 | 18.60 | 18.84 | 16.48 | 36,700 |
Nov 27, 2024 | 18.93 | 18.93 | 18.74 | 18.82 | 16.47 | 52,100 |
Nov 26, 2024 | 18.78 | 18.94 | 18.75 | 18.94 | 16.57 | 71,800 |
Nov 25, 2024 | 18.61 | 18.76 | 18.60 | 18.75 | 16.40 | 72,200 |
Nov 22, 2024 | 18.49 | 18.67 | 18.49 | 18.56 | 16.24 | 46,500 |
Nov 21, 2024 | 18.67 | 18.69 | 18.40 | 18.57 | 16.25 | 37,100 |
Nov 20, 2024 | 18.64 | 18.70 | 18.40 | 18.55 | 16.23 | 59,500 |
Nov 19, 2024 | 18.50 | 18.71 | 18.40 | 18.71 | 16.37 | 60,600 |
Nov 18, 2024 | 18.50 | 18.70 | 18.48 | 18.63 | 16.30 | 169,400 |
Nov 15, 2024 | 18.87 | 18.87 | 18.42 | 18.60 | 16.27 | 96,000 |
Nov 14, 2024 | 0.51 Dividend | |||||
Nov 14, 2024 | 19.00 | 19.09 | 18.80 | 19.01 | 16.63 | 53,300 |
Nov 13, 2024 | 19.42 | 19.60 | 19.18 | 19.44 | 16.56 | 157,000 |
Nov 12, 2024 | 19.40 | 19.41 | 19.13 | 19.41 | 16.54 | 120,600 |
Nov 11, 2024 | 19.35 | 19.43 | 19.09 | 19.22 | 16.37 | 72,400 |
Nov 8, 2024 | 19.20 | 19.35 | 19.20 | 19.33 | 16.47 | 72,500 |
Nov 7, 2024 | 19.21 | 19.33 | 19.19 | 19.33 | 16.47 | 50,100 |
Nov 6, 2024 | 19.31 | 19.31 | 18.85 | 19.18 | 16.34 | 58,900 |
Nov 5, 2024 | 18.78 | 18.95 | 18.78 | 18.91 | 16.11 | 23,100 |
Nov 4, 2024 | 18.75 | 18.77 | 18.60 | 18.62 | 15.86 | 55,000 |
Nov 1, 2024 | 18.76 | 18.93 | 18.65 | 18.71 | 15.94 | 71,100 |
Oct 31, 2024 | 19.03 | 19.13 | 18.55 | 18.60 | 15.85 | 170,100 |
Oct 30, 2024 | 19.62 | 19.70 | 19.54 | 19.56 | 16.66 | 67,100 |
Oct 29, 2024 | 19.25 | 19.54 | 19.25 | 19.50 | 16.61 | 33,300 |
Oct 28, 2024 | 19.50 | 19.50 | 19.30 | 19.42 | 16.54 | 57,100 |
Oct 25, 2024 | 19.27 | 19.48 | 19.15 | 19.33 | 16.47 | 40,600 |
Oct 24, 2024 | 19.28 | 19.41 | 19.28 | 19.41 | 16.54 | 29,300 |
Oct 23, 2024 | 19.48 | 19.48 | 19.27 | 19.39 | 16.52 | 43,100 |
Oct 22, 2024 | 19.09 | 19.41 | 19.09 | 19.40 | 16.53 | 60,000 |
Oct 21, 2024 | 19.14 | 19.18 | 18.94 | 19.18 | 16.34 | 169,300 |
Oct 18, 2024 | 19.10 | 19.14 | 19.00 | 19.14 | 16.31 | 81,400 |
Oct 17, 2024 | 0.508 Dividend | |||||
Oct 17, 2024 | 19.16 | 19.20 | 19.00 | 19.07 | 16.25 | 48,300 |
Oct 16, 2024 | 19.64 | 19.64 | 19.25 | 19.55 | 16.22 | 76,900 |
Oct 15, 2024 | 19.72 | 19.72 | 19.46 | 19.68 | 16.33 | 71,000 |
Oct 14, 2024 | 19.67 | 19.76 | 19.56 | 19.70 | 16.35 | 50,000 |
Oct 11, 2024 | 19.51 | 19.52 | 19.34 | 19.51 | 16.19 | 46,200 |
Oct 10, 2024 | 19.55 | 19.55 | 19.36 | 19.53 | 16.21 | 40,800 |
Oct 9, 2024 | 19.55 | 19.60 | 19.34 | 19.57 | 16.24 | 32,400 |
Oct 8, 2024 | 19.55 | 19.55 | 19.19 | 19.42 | 16.11 | 27,800 |
Oct 7, 2024 | 19.56 | 19.56 | 19.13 | 19.23 | 15.96 | 47,400 |
Oct 4, 2024 | 19.75 | 19.75 | 19.36 | 19.45 | 16.14 | 26,800 |
Oct 3, 2024 | 19.62 | 19.62 | 19.37 | 19.45 | 16.14 | 23,700 |
Oct 2, 2024 | 19.60 | 19.60 | 19.43 | 19.50 | 16.18 | 27,000 |
Oct 1, 2024 | 20.03 | 20.03 | 19.58 | 19.60 | 16.26 | 38,000 |
Sep 30, 2024 | 20.15 | 20.15 | 19.85 | 20.02 | 16.61 | 42,400 |
Sep 27, 2024 | 20.25 | 20.25 | 19.93 | 20.03 | 16.62 | 30,800 |
Sep 26, 2024 | 20.27 | 20.30 | 19.97 | 20.15 | 16.72 | 37,600 |
Sep 25, 2024 | 19.90 | 20.11 | 19.90 | 20.04 | 16.63 | 22,400 |
Sep 24, 2024 | 20.30 | 20.30 | 19.86 | 19.91 | 16.52 | 36,500 |
Sep 23, 2024 | 20.21 | 20.26 | 20.08 | 20.12 | 16.70 | 108,200 |
Sep 20, 2024 | 20.17 | 20.28 | 20.13 | 20.20 | 16.76 | 42,000 |
Sep 19, 2024 | 20.29 | 20.29 | 20.16 | 20.23 | 16.78 | 42,300 |
Sep 18, 2024 | 20.02 | 20.08 | 19.93 | 19.95 | 16.55 | 73,900 |
Sep 17, 2024 | 20.19 | 20.19 | 20.00 | 20.13 | 16.70 | 26,200 |
Sep 16, 2024 | 19.80 | 19.96 | 19.80 | 19.90 | 16.51 | 25,700 |
Sep 13, 2024 | 19.78 | 19.88 | 19.78 | 19.84 | 16.46 | 29,400 |
Sep 12, 2024 | 19.81 | 19.85 | 19.71 | 19.78 | 16.41 | 34,500 |
Sep 11, 2024 | 19.60 | 19.81 | 19.36 | 19.81 | 16.44 | 25,600 |
Sep 10, 2024 | 19.39 | 19.56 | 19.30 | 19.55 | 16.22 | 40,900 |
Sep 9, 2024 | 19.06 | 19.31 | 19.01 | 19.18 | 15.92 | 52,600 |
Sep 6, 2024 | 0.433 Dividend | |||||
Sep 6, 2024 | 19.43 | 19.43 | 18.91 | 19.00 | 15.77 | 52,200 |
Sep 5, 2024 | 19.56 | 19.86 | 19.56 | 19.57 | 15.88 | 29,800 |
Sep 4, 2024 | 19.50 | 19.74 | 19.43 | 19.60 | 15.90 | 39,200 |
Sep 3, 2024 | 20.05 | 20.09 | 19.62 | 19.79 | 16.06 | 35,200 |
Aug 30, 2024 | 19.80 | 20.03 | 19.79 | 20.03 | 16.25 | 21,300 |
Aug 29, 2024 | 19.78 | 20.15 | 19.76 | 19.78 | 16.05 | 36,100 |
Aug 28, 2024 | 19.79 | 19.83 | 19.55 | 19.60 | 15.90 | 23,600 |
Aug 27, 2024 | 19.78 | 19.90 | 19.67 | 19.90 | 16.15 | 20,800 |
Aug 26, 2024 | 20.07 | 20.07 | 19.70 | 19.83 | 16.09 | 22,400 |
Aug 23, 2024 | 20.01 | 20.01 | 19.72 | 19.92 | 16.16 | 37,700 |
Aug 22, 2024 | 20.15 | 20.19 | 19.80 | 19.90 | 16.15 | 36,700 |
Aug 21, 2024 | 20.15 | 20.16 | 20.05 | 20.16 | 16.36 | 27,500 |
Aug 20, 2024 | 19.87 | 20.14 | 19.87 | 20.14 | 16.34 | 43,300 |
Aug 19, 2024 | 19.79 | 19.99 | 19.61 | 19.99 | 16.22 | 83,100 |
Aug 16, 2024 | 19.80 | 19.93 | 19.80 | 19.87 | 16.12 | 29,900 |
Aug 15, 2024 | 20.00 | 20.00 | 19.83 | 20.00 | 16.23 | 40,200 |
Aug 14, 2024 | 19.76 | 19.91 | 19.76 | 19.91 | 16.16 | 21,800 |
Aug 13, 2024 | 19.55 | 19.76 | 19.55 | 19.75 | 16.03 | 28,300 |
Aug 12, 2024 | 19.58 | 19.58 | 19.39 | 19.53 | 15.85 | 24,100 |
Aug 9, 2024 | 19.28 | 19.52 | 19.25 | 19.36 | 15.71 | 38,800 |
Aug 8, 2024 | 19.16 | 19.42 | 19.15 | 19.30 | 15.66 | 51,800 |
Aug 7, 2024 | 0.405 Dividend | |||||
Aug 7, 2024 | 19.55 | 19.57 | 19.00 | 19.15 | 15.54 | 28,600 |
Aug 6, 2024 | 19.35 | 19.78 | 19.35 | 19.50 | 15.49 | 51,100 |
Aug 5, 2024 | 18.74 | 19.56 | 18.56 | 19.25 | 15.30 | 71,700 |
Aug 2, 2024 | 20.00 | 20.09 | 19.65 | 19.92 | 15.83 | 49,100 |
Aug 1, 2024 | 20.37 | 20.67 | 20.07 | 20.20 | 16.05 | 58,800 |
Jul 31, 2024 | 20.35 | 20.52 | 19.98 | 20.35 | 16.17 | 124,200 |
Jul 30, 2024 | 20.38 | 20.50 | 20.09 | 20.24 | 16.08 | 95,000 |
Jul 29, 2024 | 20.53 | 20.54 | 20.37 | 20.39 | 16.20 | 52,600 |
Jul 26, 2024 | 20.44 | 20.51 | 20.08 | 20.47 | 16.27 | 44,200 |
Jul 25, 2024 | 20.52 | 20.56 | 20.05 | 20.19 | 16.04 | 49,300 |
Jul 24, 2024 | 21.14 | 21.14 | 20.51 | 20.62 | 16.38 | 53,100 |
Jul 23, 2024 | 21.28 | 21.36 | 21.19 | 21.24 | 16.88 | 27,600 |
Jul 22, 2024 | 21.06 | 21.23 | 20.95 | 21.19 | 16.84 | 47,300 |
Jul 19, 2024 | 20.92 | 21.01 | 20.82 | 20.85 | 16.57 | 108,000 |
Jul 18, 2024 | 21.27 | 21.27 | 20.77 | 21.03 | 16.71 | 73,000 |
Jul 17, 2024 | 21.18 | 21.22 | 20.99 | 21.13 | 16.79 | 76,700 |
Jul 16, 2024 | 21.64 | 21.64 | 21.32 | 21.54 | 17.12 | 80,300 |
Jul 15, 2024 | 21.56 | 21.70 | 21.50 | 21.52 | 17.10 | 62,100 |
Jul 12, 2024 | 21.63 | 21.64 | 21.46 | 21.58 | 17.15 | 67,500 |
Jul 11, 2024 | 22.00 | 22.10 | 21.42 | 21.61 | 17.17 | 93,300 |
Jul 10, 2024 | 21.87 | 22.09 | 21.80 | 22.09 | 17.55 | 72,200 |
Jul 9, 2024 | 22.10 | 22.10 | 21.75 | 21.75 | 17.28 | 76,900 |
Jul 8, 2024 | 22.10 | 22.10 | 22.00 | 22.10 | 17.56 | 94,100 |
Jul 5, 2024 | 0.385 Dividend | |||||
Jul 5, 2024 | 22.26 | 22.26 | 22.07 | 22.17 | 17.62 | 79,100 |
Jul 3, 2024 | 22.49 | 22.49 | 22.40 | 22.41 | 17.50 | 62,200 |
Jul 2, 2024 | 22.30 | 22.45 | 22.23 | 22.42 | 17.51 | 74,600 |
Jul 1, 2024 | 22.25 | 22.37 | 21.95 | 22.36 | 17.46 | 91,300 |
Jun 28, 2024 | 22.28 | 22.28 | 22.19 | 22.26 | 17.38 | 64,600 |
Jun 27, 2024 | 22.20 | 22.25 | 22.16 | 22.24 | 17.37 | 54,800 |
Jun 26, 2024 | 22.15 | 22.19 | 22.07 | 22.19 | 17.33 | 40,800 |
Jun 25, 2024 | 22.00 | 22.17 | 21.98 | 22.17 | 17.31 | 45,600 |
Jun 24, 2024 | 22.09 | 22.10 | 21.93 | 22.02 | 17.20 | 51,300 |
Jun 21, 2024 | 21.88 | 22.00 | 21.88 | 22.00 | 17.18 | 57,500 |
Jun 20, 2024 | 21.92 | 21.92 | 21.70 | 21.90 | 17.10 | 70,900 |
Jun 18, 2024 | 21.80 | 21.92 | 21.80 | 21.84 | 17.06 | 120,700 |
Jun 17, 2024 | 21.60 | 21.95 | 21.58 | 21.95 | 17.14 | 70,900 |
Jun 14, 2024 | 21.54 | 21.70 | 21.54 | 21.70 | 16.95 | 54,400 |
Jun 13, 2024 | 21.60 | 21.70 | 21.60 | 21.64 | 16.90 | 47,400 |
Jun 12, 2024 | 21.65 | 21.65 | 21.61 | 21.64 | 16.90 | 64,300 |
Jun 11, 2024 | 21.42 | 21.62 | 21.40 | 21.62 | 16.88 | 49,200 |
Jun 10, 2024 | 21.20 | 21.47 | 21.20 | 21.45 | 16.75 | 88,000 |
Jun 7, 2024 | 21.37 | 21.42 | 21.26 | 21.39 | 16.70 | 110,000 |
Jun 6, 2024 | 0.48 Dividend | |||||
Jun 6, 2024 | 21.34 | 21.36 | 21.20 | 21.33 | 16.66 | 67,500 |
Jun 5, 2024 | 21.64 | 21.84 | 21.49 | 21.84 | 16.68 | 105,400 |
Jun 4, 2024 | 21.30 | 21.48 | 21.22 | 21.48 | 16.41 | 70,500 |
Jun 3, 2024 | 21.50 | 21.50 | 21.12 | 21.35 | 16.31 | 63,000 |
May 31, 2024 | 21.51 | 21.51 | 20.85 | 21.35 | 16.31 | 104,500 |
May 30, 2024 | 21.90 | 21.90 | 21.34 | 21.48 | 16.41 | 84,800 |
May 29, 2024 | 22.02 | 22.10 | 21.97 | 22.08 | 16.86 | 54,900 |
May 28, 2024 | 22.05 | 22.06 | 21.98 | 22.06 | 16.85 | 67,500 |
May 24, 2024 | 21.99 | 22.10 | 21.93 | 22.09 | 16.87 | 87,700 |
May 23, 2024 | 22.05 | 22.10 | 21.94 | 22.00 | 16.80 | 50,400 |
May 22, 2024 | 22.04 | 22.11 | 21.95 | 22.00 | 16.80 | 51,800 |
May 21, 2024 | 21.76 | 22.01 | 21.76 | 22.00 | 16.80 | 64,500 |
May 20, 2024 | 21.75 | 21.90 | 21.69 | 21.88 | 16.71 | 83,700 |
May 17, 2024 | 21.73 | 21.73 | 21.60 | 21.69 | 16.57 | 46,400 |
May 16, 2024 | 21.65 | 21.68 | 21.60 | 21.66 | 16.54 | 27,500 |
May 15, 2024 | 21.68 | 21.69 | 21.50 | 21.68 | 16.56 | 43,600 |
May 14, 2024 | 21.47 | 21.62 | 21.34 | 21.58 | 16.48 | 34,700 |
May 13, 2024 | 21.50 | 21.50 | 21.32 | 21.45 | 16.38 | 28,800 |
May 10, 2024 | 21.43 | 21.50 | 21.35 | 21.50 | 16.42 | 48,800 |
May 9, 2024 | 21.33 | 21.38 | 21.18 | 21.34 | 16.30 | 36,900 |
May 8, 2024 | 21.22 | 21.33 | 21.09 | 21.26 | 16.24 | 78,500 |
May 7, 2024 | 21.12 | 21.31 | 21.12 | 21.17 | 16.17 | 55,700 |
May 6, 2024 | 0.573 Dividend | |||||
May 6, 2024 | 21.06 | 21.25 | 21.00 | 21.25 | 16.23 | 80,600 |
May 3, 2024 | 21.44 | 21.64 | 21.30 | 21.50 | 15.98 | 133,400 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%