Toronto - Delayed Quote CAD
Manulife Multifactor U.S. Large Cap Index ETF (Hedged) (MULC.TO)
49.99
+0.50
+(1.01%)
At close: May 1 at 3:22:55 PM EDT
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 1, 2025 | 50.08 | 50.08 | 49.99 | 49.99 | 49.99 | 600 |
| Apr 30, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 100 |
| Apr 29, 2025 | 49.24 | 49.36 | 49.24 | 49.36 | 49.36 | 300 |
| Apr 28, 2025 | 49.15 | 49.15 | 48.73 | 49.07 | 49.07 | 400 |
| Apr 25, 2025 | 48.98 | 48.98 | 48.87 | 48.87 | 48.87 | 200 |
| Apr 24, 2025 | 48.90 | 48.95 | 48.90 | 48.95 | 48.95 | 300 |
| Apr 23, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 200 |
| Apr 22, 2025 | 47.16 | 47.26 | 47.16 | 47.26 | 47.26 | 1,100 |
| Apr 21, 2025 | 46.10 | 46.10 | 45.88 | 45.89 | 45.89 | 300 |
| Apr 17, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 100 |
| Apr 16, 2025 | 47.65 | 47.65 | 47.00 | 47.00 | 47.00 | 200 |
| Apr 15, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 14, 2025 | 48.06 | 48.22 | 47.77 | 48.22 | 48.22 | 600 |
| Apr 11, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 100 |
| Apr 10, 2025 | 46.55 | 46.65 | 46.47 | 46.47 | 46.47 | 3,100 |
| Apr 9, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 200 |
| Apr 8, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Apr 7, 2025 | 44.72 | 45.08 | 44.44 | 45.08 | 45.08 | 500 |
| Apr 4, 2025 | 46.34 | 46.34 | 45.74 | 45.74 | 45.74 | 400 |
| Apr 3, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 100 |
| Apr 2, 2025 | 50.84 | 50.88 | 50.84 | 50.88 | 50.88 | 200 |
| Apr 1, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Mar 31, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Mar 28, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Mar 27, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
| Mar 26, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 100 |
| Mar 25, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Mar 24, 2025 | 51.53 | 51.55 | 51.53 | 51.55 | 51.55 | 800 |
| Mar 21, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 100 |
| Mar 20, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 100 |
| Mar 19, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| Mar 18, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 1,000 |
| Mar 17, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Mar 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Mar 13, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Mar 12, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Mar 11, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Mar 10, 2025 | 51.02 | 51.02 | 50.58 | 50.58 | 50.58 | 200 |
| Mar 7, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| Mar 6, 2025 | 51.88 | 51.88 | 51.32 | 51.32 | 51.32 | 300 |
| Mar 5, 2025 | 51.91 | 52.02 | 51.91 | 52.02 | 52.02 | 1,100 |
| Mar 4, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 100 |
| Mar 3, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
| Feb 28, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 100 |
| Feb 27, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 100 |
| Feb 26, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| Feb 25, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 200 |
| Feb 24, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Feb 21, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Feb 20, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 100 |
| Feb 19, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Feb 18, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Feb 14, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Feb 13, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Feb 12, 2025 | 53.75 | 53.83 | 53.75 | 53.83 | 53.83 | 200 |
| Feb 11, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 100 |
| Feb 10, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 100 |
| Feb 7, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Feb 6, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 100 |
| Feb 5, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 100 |
| Feb 4, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Feb 3, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 100 |
| Jan 31, 2025 | 54.68 | 54.68 | 54.18 | 54.18 | 54.18 | 500 |
| Jan 30, 2025 | 54.36 | 54.41 | 54.36 | 54.41 | 54.41 | 200 |
| Jan 29, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| Jan 28, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Jan 27, 2025 | 53.87 | 53.87 | 53.84 | 53.87 | 53.87 | 300 |
| Jan 24, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| Jan 23, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Jan 22, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 100 |
| Jan 21, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 100 |
| Jan 20, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Jan 17, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Jan 16, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 400 |
| Jan 15, 2025 | 53.02 | 53.17 | 53.02 | 53.08 | 53.08 | 500 |
| Jan 14, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 100 |
| Jan 13, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 10, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| Jan 9, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Jan 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
| Jan 7, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 6, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Jan 3, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Jan 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
| Dec 31, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| Dec 30, 2024 | 0.176 Dividend | |||||
| Dec 30, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 100 |
| Dec 27, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.94 | 100 |
| Dec 24, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.24 | 100 |
| Dec 23, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.61 | - |
| Dec 20, 2024 | 52.22 | 53.07 | 52.22 | 53.07 | 52.89 | 200 |
| Dec 19, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.19 | 100 |
| Dec 18, 2024 | 53.93 | 53.93 | 53.06 | 53.09 | 52.91 | 3,500 |
| Dec 17, 2024 | 54.04 | 54.04 | 53.93 | 53.93 | 53.75 | 200 |
| Dec 16, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.00 | - |
| Dec 13, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.90 | 100 |
| Dec 12, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.35 | - |
| Dec 11, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.01 | - |
| Dec 10, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.31 | - |
| Dec 9, 2024 | 54.73 | 54.73 | 54.56 | 54.56 | 54.38 | 200 |
| Dec 6, 2024 | 55.01 | 55.01 | 54.80 | 54.80 | 54.62 | 700 |
| Dec 5, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.69 | 100 |
| Dec 4, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.58 | - |
| Dec 3, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.60 | 100 |
| Dec 2, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.59 | - |
| Nov 29, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.58 | 100 |
| Nov 28, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.39 | - |
| Nov 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.35 | 100 |
| Nov 26, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.47 | 2,100 |
| Nov 25, 2024 | 54.54 | 54.54 | 54.46 | 54.46 | 54.28 | 200 |
| Nov 22, 2024 | 54.18 | 54.22 | 54.06 | 54.22 | 54.04 | 300 |
| Nov 21, 2024 | 53.61 | 53.61 | 53.32 | 53.60 | 53.42 | 300 |
| Nov 20, 2024 | 53.19 | 53.19 | 53.01 | 53.15 | 52.97 | 500 |
| Nov 19, 2024 | 53.02 | 53.19 | 53.02 | 53.19 | 53.01 | 200 |
| Nov 18, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.97 | 100 |
| Nov 15, 2024 | 53.20 | 53.20 | 52.99 | 52.99 | 52.81 | 1,000 |
| Nov 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | - |
| Nov 13, 2024 | 53.69 | 54.14 | 53.69 | 54.13 | 53.95 | 800 |
| Nov 12, 2024 | 53.97 | 54.04 | 53.97 | 54.04 | 53.86 | 300 |
| Nov 11, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.01 | 100 |
| Nov 8, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.57 | - |
| Nov 7, 2024 | 53.86 | 53.90 | 53.73 | 53.75 | 53.57 | 1,500 |
| Nov 6, 2024 | 53.34 | 53.34 | 53.12 | 53.32 | 53.14 | 300 |
| Nov 5, 2024 | 51.91 | 52.09 | 51.91 | 52.07 | 51.90 | 2,000 |
| Nov 4, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | 100 |
| Nov 1, 2024 | 51.88 | 51.99 | 51.78 | 51.78 | 51.61 | 500 |
| Oct 31, 2024 | 51.74 | 51.74 | 51.63 | 51.63 | 51.46 | 200 |
| Oct 30, 2024 | 52.38 | 52.55 | 52.33 | 52.33 | 52.16 | 300 |
| Oct 29, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | 100 |
| Oct 28, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.87 | - |
| Oct 25, 2024 | 52.66 | 52.66 | 52.04 | 52.04 | 51.87 | 400 |
| Oct 24, 2024 | 52.41 | 52.41 | 52.19 | 52.19 | 52.02 | 400 |
| Oct 23, 2024 | 52.50 | 52.50 | 52.18 | 52.18 | 52.01 | 200 |
| Oct 22, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.51 | - |
| Oct 21, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.53 | 100 |
| Oct 18, 2024 | 52.86 | 52.87 | 52.86 | 52.87 | 52.69 | 1,100 |
| Oct 17, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.65 | 100 |
| Oct 16, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.55 | 100 |
| Oct 15, 2024 | 53.06 | 53.06 | 52.57 | 52.57 | 52.40 | 900 |
| Oct 11, 2024 | 52.47 | 52.56 | 52.47 | 52.56 | 52.39 | 400 |
| Oct 10, 2024 | 51.98 | 52.14 | 51.98 | 52.08 | 51.91 | 400 |
| Oct 9, 2024 | 51.96 | 52.17 | 51.96 | 52.17 | 52.00 | 300 |
| Oct 8, 2024 | 51.70 | 51.81 | 51.61 | 51.68 | 51.51 | 600 |
| Oct 7, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.38 | 100 |
| Oct 4, 2024 | 51.74 | 51.79 | 51.53 | 51.79 | 51.62 | 500 |
| Oct 3, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.24 | 100 |
| Oct 2, 2024 | 51.60 | 51.65 | 51.57 | 51.65 | 51.48 | 300 |
| Oct 1, 2024 | 51.49 | 51.63 | 51.49 | 51.63 | 51.46 | 300 |
| Sep 30, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.58 | 100 |
| Sep 27, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.74 | 100 |
| Sep 26, 2024 | 51.63 | 51.78 | 51.63 | 51.78 | 51.61 | 200 |
| Sep 25, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.51 | - |
| Sep 24, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.53 | 100 |
| Sep 23, 2024 | 51.69 | 51.69 | 51.51 | 51.51 | 51.34 | 200 |
| Sep 20, 2024 | 51.33 | 51.44 | 51.33 | 51.44 | 51.27 | 900 |
| Sep 19, 2024 | 51.62 | 51.62 | 51.59 | 51.59 | 51.42 | 200 |
| Sep 18, 2024 | 50.96 | 51.20 | 50.72 | 50.72 | 50.55 | 500 |
| Sep 17, 2024 | 51.19 | 51.19 | 50.84 | 50.84 | 50.67 | 300 |
| Sep 16, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.62 | 100 |
| Sep 13, 2024 | 50.69 | 50.69 | 50.65 | 50.65 | 50.48 | 200 |
| Sep 12, 2024 | 50.05 | 50.29 | 49.92 | 50.29 | 50.12 | 400 |
| Sep 11, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | - |
| Sep 10, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.31 | - |
| Sep 9, 2024 | 50.75 | 50.75 | 49.47 | 49.47 | 49.31 | 100 |
| Sep 6, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.53 | - |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| Sep 4, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.84 | - |
| Sep 3, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.85 | - |
| Aug 30, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.39 | - |
| Aug 29, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.34 | - |
| Aug 28, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.52 | - |
| Aug 27, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.48 | - |
| Aug 26, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.60 | - |
| Aug 23, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.58 | 100 |
| Aug 22, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.31 | 100 |
| Aug 21, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.37 | 100 |
| Aug 20, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.19 | - |
| Aug 19, 2024 | 49.77 | 50.36 | 49.77 | 50.36 | 50.19 | 100 |
| Aug 16, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.72 | - |
| Aug 15, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.61 | 100 |
| Aug 14, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.92 | 100 |
| Aug 13, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.10 | - |
| Aug 12, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.23 | - |
| Aug 9, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.04 | - |
| Aug 8, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.12 | - |
| Aug 7, 2024 | 48.39 | 48.39 | 47.28 | 47.28 | 47.12 | 200 |
| Aug 6, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.15 | - |
| Aug 2, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.21 | - |
| Aug 1, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.92 | - |
| Jul 31, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | 100 |
| Jul 30, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.31 | 100 |
| Jul 29, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | 100 |
| Jul 26, 2024 | 49.60 | 49.60 | 49.54 | 49.54 | 49.38 | 200 |
| Jul 25, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.84 | - |
| Jul 24, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.76 | - |
| Jul 23, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.85 | - |
| Jul 22, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.35 | - |
| Jul 19, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | 100 |
| Jul 18, 2024 | 50.14 | 50.14 | 49.91 | 49.91 | 49.74 | 200 |
| Jul 17, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.15 | 100 |
| Jul 16, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.53 | 100 |
| Jul 15, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.15 | 100 |
| Jul 12, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.70 | - |
| Jul 11, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.66 | - |
| Jul 10, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.23 | - |
| Jul 9, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.25 | - |
| Jul 8, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.21 | - |
| Jul 5, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.07 | - |
| Jul 4, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.07 | - |
| Jul 3, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.90 | - |
| Jul 2, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.86 | 1,200 |
| Jun 28, 2024 | 0.27 Dividend | |||||
| Jun 28, 2024 | 48.89 | 48.96 | 48.89 | 48.96 | 48.80 | 600 |
| Jun 27, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 48.76 | - |
| Jun 26, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 48.78 | - |
| Jun 25, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.77 | 200 |
| Jun 24, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.02 | 100 |
| Jun 21, 2024 | 49.23 | 49.23 | 49.13 | 49.13 | 48.70 | 1,000 |
| Jun 20, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.81 | 100 |
| Jun 19, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.96 | - |
| Jun 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.79 | - |
| Jun 17, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.34 | - |
| Jun 14, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.29 | 100 |
| Jun 13, 2024 | 48.72 | 48.88 | 48.72 | 48.88 | 48.45 | 200 |
| Jun 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.57 | - |
| Jun 11, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.17 | - |
| Jun 10, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.06 | - |
| Jun 7, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.09 | - |
| Jun 6, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.14 | 100 |
| Jun 5, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.71 | - |
| Jun 4, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.55 | 4,400 |
| Jun 3, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.80 | - |
| May 31, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.29 | 100 |
| May 30, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.45 | - |
| May 29, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.58 | 100 |
| May 28, 2024 | 48.53 | 48.53 | 48.28 | 48.37 | 47.95 | 2,200 |
| May 27, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.13 | - |
| May 24, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.86 | - |
| May 23, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.26 | - |
| May 22, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.47 | - |
| May 21, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.38 | - |
| May 17, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.39 | - |
| May 16, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.44 | - |
| May 15, 2024 | 48.38 | 48.87 | 48.38 | 48.87 | 48.44 | 100 |
| May 14, 2024 | 48.14 | 48.38 | 48.14 | 48.38 | 47.96 | 700 |
| May 13, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 47.82 | - |
| May 10, 2024 | 48.36 | 48.36 | 48.24 | 48.24 | 47.82 | 100 |
| May 9, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.41 | - |
| May 8, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.41 | - |
| May 7, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.25 | - |
| May 6, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 46.84 | - |
| May 3, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.33 | - |
| May 2, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 46.63 | 100 |
| May 1, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.24 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%