Toronto - Free Realtime Quote CAD
Manulife Multifactor U.S. Large Cap Index ETF (Unhedged) (MULC-B.TO)
56.98
+0.56
+(0.99%)
As of 1:20:27 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 400 |
| May 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Apr 30, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 100 |
| Apr 29, 2025 | 55.81 | 56.06 | 55.81 | 56.06 | 56.06 | 800 |
| Apr 28, 2025 | 55.71 | 55.71 | 55.33 | 55.60 | 55.60 | 600 |
| Apr 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Apr 24, 2025 | 55.37 | 55.37 | 55.35 | 55.35 | 55.35 | 300 |
| Apr 23, 2025 | 54.38 | 54.64 | 54.38 | 54.64 | 54.64 | 300 |
| Apr 22, 2025 | 53.23 | 53.53 | 53.23 | 53.53 | 53.53 | 200 |
| Apr 21, 2025 | 51.86 | 52.07 | 51.86 | 51.91 | 51.91 | 400 |
| Apr 17, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 16, 2025 | 54.04 | 54.12 | 53.30 | 53.30 | 53.30 | 600 |
| Apr 15, 2025 | 54.93 | 54.93 | 54.90 | 54.90 | 54.90 | 300 |
| Apr 14, 2025 | 54.60 | 54.69 | 54.60 | 54.69 | 54.69 | 200 |
| Apr 11, 2025 | 53.28 | 53.88 | 53.28 | 53.88 | 53.88 | 200 |
| Apr 10, 2025 | 54.30 | 54.30 | 53.04 | 53.04 | 53.04 | 2,600 |
| Apr 9, 2025 | 52.83 | 52.83 | 52.74 | 52.74 | 52.74 | 1,200 |
| Apr 8, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Apr 7, 2025 | 53.68 | 53.68 | 51.85 | 52.72 | 52.72 | 2,700 |
| Apr 4, 2025 | 54.40 | 54.41 | 52.99 | 52.99 | 52.99 | 700 |
| Apr 3, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 100 |
| Apr 2, 2025 | 59.21 | 59.30 | 59.02 | 59.30 | 59.30 | 300 |
| Apr 1, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 100 |
| Mar 31, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| Mar 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 100 |
| Mar 27, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| Mar 26, 2025 | 59.58 | 59.58 | 59.41 | 59.41 | 59.41 | 200 |
| Mar 25, 2025 | 60.00 | 60.08 | 60.00 | 60.01 | 60.01 | 1,500 |
| Mar 24, 2025 | 59.98 | 60.02 | 59.98 | 60.02 | 60.02 | 2,600 |
| Mar 21, 2025 | 59.03 | 59.06 | 59.03 | 59.06 | 59.06 | 200 |
| Mar 20, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Mar 19, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Mar 18, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 1,600 |
| Mar 17, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| Mar 14, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| Mar 13, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 100 |
| Mar 12, 2025 | 59.05 | 59.07 | 58.54 | 58.59 | 58.59 | 700 |
| Mar 11, 2025 | 59.08 | 59.08 | 58.79 | 59.08 | 59.08 | 700 |
| Mar 10, 2025 | 59.76 | 59.76 | 59.18 | 59.18 | 59.18 | 200 |
| Mar 7, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| Mar 6, 2025 | 59.93 | 59.93 | 59.68 | 59.68 | 59.68 | 400 |
| Mar 5, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 100 |
| Mar 4, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| Mar 3, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 500 |
| Feb 28, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 100 |
| Feb 27, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Feb 26, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1,000 |
| Feb 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 700 |
| Feb 24, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Feb 21, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 100 |
| Feb 20, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| Feb 19, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 100 |
| Feb 18, 2025 | 62.79 | 62.79 | 62.74 | 62.78 | 62.78 | 500 |
| Feb 14, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Feb 13, 2025 | 62.68 | 62.78 | 62.68 | 62.71 | 62.71 | 400 |
| Feb 12, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | 100 |
| Feb 11, 2025 | 62.83 | 62.87 | 62.83 | 62.87 | 62.87 | 200 |
| Feb 10, 2025 | 62.94 | 62.94 | 62.87 | 62.87 | 62.87 | 1,000 |
| Feb 7, 2025 | 62.87 | 62.87 | 62.85 | 62.85 | 62.85 | 200 |
| Feb 6, 2025 | 62.86 | 63.00 | 62.86 | 63.00 | 63.00 | 200 |
| Feb 5, 2025 | 62.62 | 62.63 | 62.62 | 62.63 | 62.63 | 300 |
| Feb 4, 2025 | 62.85 | 62.89 | 62.82 | 62.89 | 62.89 | 300 |
| Feb 3, 2025 | 63.57 | 63.70 | 63.57 | 63.70 | 63.70 | 300 |
| Jan 31, 2025 | 64.10 | 64.10 | 63.76 | 63.86 | 63.86 | 1,700 |
| Jan 30, 2025 | 63.65 | 63.65 | 63.54 | 63.63 | 63.63 | 600 |
| Jan 29, 2025 | 63.61 | 63.61 | 63.24 | 63.24 | 63.24 | 400 |
| Jan 28, 2025 | 62.73 | 63.29 | 62.73 | 63.29 | 63.29 | 300 |
| Jan 27, 2025 | 62.95 | 62.95 | 62.84 | 62.87 | 62.87 | 400 |
| Jan 24, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Jan 23, 2025 | 63.40 | 63.40 | 63.36 | 63.36 | 63.36 | 500 |
| Jan 22, 2025 | 63.48 | 63.48 | 63.45 | 63.45 | 63.45 | 300 |
| Jan 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
| Jan 20, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 200 |
| Jan 17, 2025 | 62.97 | 62.98 | 62.97 | 62.98 | 62.98 | 200 |
| Jan 16, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 100 |
| Jan 15, 2025 | 61.67 | 61.74 | 61.67 | 61.71 | 61.71 | 600 |
| Jan 14, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| Jan 13, 2025 | 60.30 | 60.79 | 60.30 | 60.79 | 60.79 | 1,400 |
| Jan 10, 2025 | 61.19 | 61.19 | 60.56 | 60.64 | 60.64 | 3,400 |
| Jan 9, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Jan 8, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 100 |
| Jan 7, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 100 |
| Jan 6, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 100 |
| Jan 3, 2025 | 61.76 | 61.76 | 61.70 | 61.70 | 61.70 | 300 |
| Jan 2, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 100 |
| Dec 31, 2024 | 61.04 | 61.04 | 60.91 | 60.91 | 60.91 | 200 |
| Dec 30, 2024 | 993:1000 Stock Splits | |||||
| Dec 30, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| Dec 27, 2024 | 62.47 | 62.47 | 62.36 | 62.36 | 62.36 | 3,476 |
| Dec 24, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Dec 23, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Dec 20, 2024 | 61.27 | 62.18 | 61.27 | 62.18 | 62.18 | 298 |
| Dec 19, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 99 |
| Dec 18, 2024 | 62.40 | 62.47 | 61.71 | 61.71 | 61.71 | 11,022 |
| Dec 17, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 99 |
| Dec 16, 2024 | 63.09 | 63.10 | 63.09 | 63.10 | 63.10 | 1,092 |
| Dec 13, 2024 | 62.88 | 62.96 | 62.88 | 62.96 | 62.96 | 199 |
| Dec 12, 2024 | 63.03 | 63.07 | 63.03 | 63.07 | 63.07 | 894 |
| Dec 11, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 99 |
| Dec 10, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| Dec 9, 2024 | 62.94 | 63.04 | 62.94 | 63.04 | 63.04 | 298 |
| Dec 6, 2024 | 63.49 | 63.49 | 63.39 | 63.39 | 63.39 | 4,667 |
| Dec 5, 2024 | 62.93 | 63.01 | 62.93 | 62.94 | 62.94 | 5,660 |
| Dec 4, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 99 |
| Dec 3, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 298 |
| Dec 2, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 99 |
| Nov 29, 2024 | 62.65 | 62.67 | 62.65 | 62.67 | 62.67 | 199 |
| Nov 28, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| Nov 27, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Nov 26, 2024 | 62.24 | 62.79 | 62.24 | 62.78 | 62.78 | 8,639 |
| Nov 25, 2024 | 62.29 | 62.31 | 62.29 | 62.31 | 62.31 | 199 |
| Nov 22, 2024 | 61.90 | 61.90 | 61.59 | 61.82 | 61.82 | 298 |
| Nov 21, 2024 | 61.02 | 61.48 | 61.02 | 61.48 | 61.48 | 199 |
| Nov 20, 2024 | 60.78 | 60.78 | 60.59 | 60.72 | 60.72 | 298 |
| Nov 19, 2024 | 60.58 | 60.72 | 60.58 | 60.72 | 60.72 | 199 |
| Nov 18, 2024 | 61.08 | 61.08 | 60.90 | 60.90 | 60.90 | 397 |
| Nov 15, 2024 | 60.93 | 61.01 | 60.88 | 61.01 | 61.01 | 1,589 |
| Nov 14, 2024 | 61.86 | 61.86 | 61.53 | 61.53 | 61.53 | 695 |
| Nov 13, 2024 | 61.85 | 61.85 | 61.66 | 61.66 | 61.66 | 497 |
| Nov 12, 2024 | 61.62 | 61.62 | 61.44 | 61.44 | 61.44 | 397 |
| Nov 11, 2024 | 61.68 | 61.70 | 61.68 | 61.68 | 61.68 | 497 |
| Nov 8, 2024 | 61.39 | 61.44 | 61.39 | 61.44 | 61.44 | 199 |
| Nov 7, 2024 | 60.98 | 60.98 | 60.96 | 60.96 | 60.96 | 298 |
| Nov 6, 2024 | 60.74 | 61.01 | 60.44 | 61.01 | 61.01 | 397 |
| Nov 5, 2024 | 58.88 | 58.88 | 58.87 | 58.87 | 58.87 | 199 |
| Nov 4, 2024 | 58.67 | 58.67 | 58.42 | 58.49 | 58.49 | 497 |
| Nov 1, 2024 | 58.98 | 59.12 | 58.84 | 58.84 | 58.84 | 497 |
| Oct 31, 2024 | 58.80 | 58.80 | 58.65 | 58.65 | 58.65 | 298 |
| Oct 30, 2024 | 59.71 | 59.71 | 59.55 | 59.55 | 59.55 | 199 |
| Oct 29, 2024 | 59.42 | 59.64 | 59.42 | 59.64 | 59.64 | 298 |
| Oct 28, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 99 |
| Oct 25, 2024 | 59.62 | 59.67 | 59.44 | 59.44 | 59.44 | 497 |
| Oct 24, 2024 | 59.18 | 59.18 | 59.02 | 59.16 | 59.16 | 298 |
| Oct 23, 2024 | 59.22 | 59.22 | 58.84 | 58.97 | 58.97 | 397 |
| Oct 22, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 199 |
| Oct 21, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 99 |
| Oct 18, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Oct 17, 2024 | 59.66 | 59.66 | 59.53 | 59.53 | 59.53 | 199 |
| Oct 16, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 99 |
| Oct 15, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 298 |
| Oct 11, 2024 | 58.79 | 59.05 | 58.76 | 59.05 | 59.05 | 695 |
| Oct 10, 2024 | 58.62 | 58.62 | 58.41 | 58.41 | 58.41 | 199 |
| Oct 9, 2024 | 58.03 | 58.48 | 58.03 | 58.48 | 58.48 | 199 |
| Oct 8, 2024 | 57.63 | 57.78 | 57.61 | 57.78 | 57.78 | 298 |
| Oct 7, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Oct 4, 2024 | 57.36 | 57.51 | 57.20 | 57.51 | 57.51 | 497 |
| Oct 3, 2024 | 57.10 | 57.10 | 56.77 | 56.93 | 56.93 | 497 |
| Oct 2, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| Oct 1, 2024 | 56.91 | 56.98 | 56.81 | 56.98 | 56.98 | 298 |
| Sep 30, 2024 | 57.12 | 57.17 | 57.00 | 57.17 | 57.17 | 298 |
| Sep 27, 2024 | 57.13 | 57.31 | 57.13 | 57.23 | 57.23 | 298 |
| Sep 26, 2024 | 56.96 | 57.03 | 56.85 | 57.03 | 57.03 | 397 |
| Sep 25, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 199 |
| Sep 24, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 397 |
| Sep 23, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Sep 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 99 |
| Sep 19, 2024 | 57.20 | 57.20 | 57.11 | 57.11 | 57.11 | 199 |
| Sep 18, 2024 | 56.49 | 56.81 | 56.45 | 56.53 | 56.53 | 497 |
| Sep 17, 2024 | 56.82 | 56.82 | 56.42 | 56.42 | 56.42 | 397 |
| Sep 16, 2024 | 56.50 | 56.50 | 56.24 | 56.48 | 56.48 | 298 |
| Sep 13, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 99 |
| Sep 12, 2024 | 55.54 | 55.75 | 55.54 | 55.75 | 55.75 | 199 |
| Sep 11, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| Sep 10, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 99 |
| Sep 9, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 99 |
| Sep 6, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Sep 5, 2024 | 54.95 | 54.95 | 54.86 | 54.86 | 54.86 | 199 |
| Sep 4, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Sep 3, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| Aug 30, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 99 |
| Aug 29, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 99 |
| Aug 28, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| Aug 27, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Aug 26, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 99 |
| Aug 23, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| Aug 22, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Aug 21, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Aug 20, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 99 |
| Aug 19, 2024 | 55.87 | 55.96 | 55.87 | 55.96 | 55.96 | 99 |
| Aug 16, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Aug 15, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Aug 14, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 99 |
| Aug 13, 2024 | 54.27 | 54.54 | 54.27 | 54.54 | 54.54 | 298 |
| Aug 12, 2024 | 54.04 | 54.24 | 54.04 | 54.24 | 54.24 | 199 |
| Aug 9, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Aug 8, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Aug 7, 2024 | 53.97 | 53.97 | 52.91 | 52.91 | 52.91 | 199 |
| Aug 6, 2024 | 53.73 | 53.92 | 53.72 | 53.72 | 53.72 | 497 |
| Aug 2, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Aug 1, 2024 | 56.12 | 56.12 | 55.67 | 55.67 | 55.67 | 298 |
| Jul 31, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jul 30, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| Jul 29, 2024 | 55.81 | 55.96 | 55.81 | 55.96 | 55.96 | 596 |
| Jul 26, 2024 | 55.90 | 55.90 | 55.78 | 55.78 | 55.78 | 199 |
| Jul 25, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| Jul 24, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| Jul 23, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 99 |
| Jul 22, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| Jul 19, 2024 | 55.57 | 55.57 | 55.36 | 55.36 | 55.36 | 298 |
| Jul 18, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 298 |
| Jul 17, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 99 |
| Jul 16, 2024 | 56.59 | 56.62 | 56.59 | 56.62 | 56.62 | 199 |
| Jul 15, 2024 | 56.19 | 56.19 | 56.08 | 56.17 | 56.17 | 298 |
| Jul 12, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| Jul 11, 2024 | 55.50 | 55.50 | 55.38 | 55.38 | 55.38 | 199 |
| Jul 10, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| Jul 9, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jul 8, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 99 |
| Jul 5, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Jul 4, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jul 3, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 99 |
| Jul 2, 2024 | 54.55 | 54.58 | 54.53 | 54.58 | 54.58 | 298 |
| Jun 28, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Jun 27, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 199 |
| Jun 26, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Jun 25, 2024 | 54.67 | 54.72 | 54.65 | 54.72 | 54.72 | 397 |
| Jun 24, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jun 21, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 397 |
| Jun 20, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 99 |
| Jun 19, 2024 | 54.64 | 55.11 | 54.64 | 55.11 | 55.11 | 99 |
| Jun 18, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Jun 17, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 99 |
| Jun 14, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Jun 13, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 99 |
| Jun 12, 2024 | 54.83 | 54.83 | 54.63 | 54.73 | 54.73 | 199 |
| Jun 11, 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| Jun 10, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 99 |
| Jun 7, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 199 |
| Jun 6, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Jun 5, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 99 |
| Jun 4, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 397 |
| Jun 3, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| May 31, 2024 | 52.98 | 53.45 | 52.98 | 53.45 | 53.45 | 199 |
| May 30, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| May 29, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| May 28, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| May 27, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| May 24, 2024 | 54.09 | 54.09 | 54.00 | 54.00 | 54.00 | 99 |
| May 23, 2024 | 54.26 | 54.26 | 53.96 | 53.96 | 53.96 | 497 |
| May 22, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 99 |
| May 21, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 99 |
| May 17, 2024 | 54.05 | 54.09 | 54.05 | 54.09 | 54.09 | 397 |
| May 16, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| May 15, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| May 14, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| May 13, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 10, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| May 9, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 199 |
| May 8, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| May 7, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| May 6, 2024 | 52.82 | 53.04 | 52.82 | 53.01 | 53.01 | 497 |
| May 3, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 99 |
| May 2, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 99 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.84
+6.32%
FLTW Franklin FTSE Taiwan ETF
46.25
+6.20%
XSD SPDR S&P Semiconductor ETF
204.86
+4.87%
PSI Invesco Semiconductors ETF
48.39
+4.46%
AIA iShares Asia 50 ETF
73.44
+4.38%
ESPO VanEck Video Gaming and eSports ETF
98.25
+3.81%
SOXX iShares Semiconductor ETF
190.47
+3.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.41
+3.54%
EYLD Cambria Emerging Shareholder Yield ETF
32.73
+3.56%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
FTXL First Trust Nasdaq Semiconductor ETF
76.66
+3.52%
QLD ProShares Ultra QQQ
93.85
+3.42%
SMH VanEck Semiconductor ETF
219.40
+3.34%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.11
+3.42%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
EWD iShares MSCI Sweden ETF
44.54
+3.28%
QTUM Defiance Quantum ETF
77.87
+3.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.07
+3.19%
SLX VanEck Steel ETF
62.48
+3.19%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
XMMO Invesco S&P MidCap Momentum ETF
119.47
+3.06%
SPHB Invesco S&P 500 High Beta ETF
82.28
+3.06%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+2.91%
XNTK SPDR NYSE Technology ETF
204.31
+2.93%
DWLD Davis Select Worldwide ETF
38.37
+2.68%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.85%
EMQQ EMQQ The Emerging Markets Internet ETF
39.32
+2.88%
IWP iShares Russell Mid-Cap Growth ETF
125.14
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.95
+2.84%
QGRO American Century U.S. Quality Growth ETF
100.34
+2.83%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
BLOK Amplify Transformational Data Sharing ETF
42.13
+2.78%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.85
+2.78%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.85
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.18
+2.70%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+2.70%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.69%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.79
+2.66%
SPEM SPDR Portfolio Emerging Markets ETF
40.50
+2.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
KIE SPDR S&P Insurance ETF
58.08
+2.57%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.88
+2.57%
PKB Invesco Building & Construction ETF
73.50
+2.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.99
+2.51%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.70
+2.49%
XMHQ Invesco S&P MidCap Quality ETF
94.86
+2.48%
MTUM iShares MSCI USA Momentum Factor ETF
216.78
+2.48%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.46%
BFOR Barron's 400 ETF
70.82
+2.41%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.46
+2.46%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
RWK Invesco S&P MidCap 400 Revenue ETF
108.33
+2.42%
SPMO Invesco S&P 500 Momentum ETF
98.00
+2.37%
VB Vanguard Small-Cap Index Fund ETF Shares
222.00
+2.33%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.95
+2.37%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.68
+2.36%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.37
+2.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.05
+2.34%
EES WisdomTree U.S. SmallCap Earnings Fund
47.97
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
81.46
+2.32%
FSMD Fidelity Small-Mid Multifactor ETF
39.31
+2.32%
IXP iShares Global Comm Services ETF
101.09
+2.31%
VFVA Vanguard U.S. Value Factor ETF Shares
110.37
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.63
+2.30%
IYG iShares U.S. Financial Services ETF
79.57
+2.30%
XAR SPDR S&P Aerospace & Defense ETF
177.22
+2.29%
DEM WisdomTree Emerging Markets High Dividend Fund
42.84
+2.28%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.25%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.85
+2.27%
IYF iShares U.S. Financials ETF
113.05
+2.26%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
SYLD Cambria Shareholder Yield ETF
61.82
+2.25%
SPGP Invesco S&P 500 GARP ETF
98.59
+2.23%
IGM iShares Expanded Tech Sector ETF
96.35
+2.29%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.68
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.83
+2.21%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.36
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
VFH Vanguard Financials Index Fund ETF Shares
119.33
+2.19%
GRPM Invesco S&P MidCap 400 GARP ETF
103.26
+2.18%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+2.17%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.65
+1.96%
FYX First Trust Small Cap Core AlphaDEX Fund
89.43
+2.16%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.86
+2.15%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.49
+2.15%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.39
+2.14%
IWR iShares Russell Mid-Cap ETF
85.93
+2.08%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.13%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.41
+2.11%
ILCG iShares Morningstar Growth ETF
85.61
+2.11%
FNCL Fidelity MSCI Financials Index ETF
69.43
+2.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.94
+2.10%