Toronto - Delayed Quote CAD
Manulife Multifactor U.S. Mid Cap Index ETF (Unhedged) (MUMC-B.TO)
46.70
-0.80
(-1.68%)
At close: April 30 at 2:41:05 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 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
Apr 30, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 200 |
Apr 29, 2025 | 47.05 | 47.54 | 47.05 | 47.41 | 47.41 | 1,200 |
Apr 28, 2025 | 46.88 | 47.05 | 46.88 | 47.05 | 47.05 | 200 |
Apr 25, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Apr 24, 2025 | 47.20 | 47.25 | 47.00 | 47.00 | 47.00 | 600 |
Apr 23, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 200 |
Apr 22, 2025 | 45.09 | 45.44 | 45.09 | 45.44 | 45.44 | 700 |
Apr 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 600 |
Apr 17, 2025 | 45.54 | 45.61 | 45.54 | 45.61 | 45.61 | 400 |
Apr 16, 2025 | 45.31 | 45.31 | 45.19 | 45.19 | 45.19 | 500 |
Apr 15, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 300 |
Apr 14, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
Apr 11, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
Apr 10, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
Apr 9, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Apr 8, 2025 | 44.89 | 44.89 | 44.21 | 44.21 | 44.21 | 800 |
Apr 7, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
Apr 4, 2025 | 45.60 | 45.60 | 45.15 | 45.15 | 45.15 | 300 |
Apr 3, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
Apr 2, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
Apr 1, 2025 | 49.71 | 50.05 | 49.71 | 50.05 | 50.05 | 2,500 |
Mar 31, 2025 | 49.55 | 50.21 | 49.55 | 50.21 | 50.21 | 1,000 |
Mar 28, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
Mar 27, 2025 | 50.41 | 50.74 | 50.24 | 50.52 | 50.52 | 1,000 |
Mar 26, 2025 | 50.61 | 50.65 | 50.60 | 50.60 | 50.60 | 1,300 |
Mar 25, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
Mar 24, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
Mar 21, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 200 |
Mar 20, 2025 | 50.36 | 50.36 | 50.27 | 50.27 | 50.27 | 500 |
Mar 19, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 300 |
Mar 18, 2025 | 49.95 | 49.95 | 49.93 | 49.93 | 49.93 | 1,400 |
Mar 17, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 100 |
Mar 14, 2025 | 49.74 | 50.68 | 49.68 | 49.79 | 49.79 | 70,200 |
Mar 13, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 200 |
Mar 12, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 200 |
Mar 11, 2025 | 49.64 | 49.72 | 49.64 | 49.72 | 49.72 | 2,000 |
Mar 10, 2025 | 50.39 | 50.39 | 50.11 | 50.11 | 50.11 | 800 |
Mar 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 200 |
Mar 6, 2025 | 50.66 | 50.66 | 50.25 | 50.39 | 50.39 | 900 |
Mar 5, 2025 | 51.29 | 51.34 | 51.29 | 51.34 | 51.34 | 300 |
Mar 4, 2025 | 51.12 | 51.61 | 51.12 | 51.61 | 51.61 | 200 |
Mar 3, 2025 | 52.50 | 52.50 | 52.17 | 52.17 | 52.17 | 400 |
Feb 28, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 200 |
Feb 27, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
Feb 26, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
Feb 25, 2025 | 52.03 | 52.45 | 52.03 | 52.45 | 52.45 | 900 |
Feb 24, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
Feb 21, 2025 | 52.27 | 52.29 | 52.27 | 52.29 | 52.29 | 700 |
Feb 20, 2025 | 53.00 | 53.23 | 53.00 | 53.18 | 53.18 | 2,200 |
Feb 19, 2025 | 53.80 | 53.94 | 53.80 | 53.84 | 53.84 | 400 |
Feb 18, 2025 | 53.71 | 53.80 | 53.71 | 53.80 | 53.80 | 900 |
Feb 14, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 200 |
Feb 13, 2025 | 53.42 | 53.52 | 53.42 | 53.47 | 53.47 | 400 |
Feb 12, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 200 |
Feb 11, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
Feb 10, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
Feb 7, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 100 |
Feb 6, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 100 |
Feb 5, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
Feb 4, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 200 |
Feb 3, 2025 | 54.83 | 55.07 | 54.83 | 55.07 | 55.07 | 400 |
Jan 31, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 300 |
Jan 30, 2025 | 55.30 | 55.74 | 55.30 | 55.50 | 55.50 | 500 |
Jan 29, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Jan 28, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 200 |
Jan 27, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Jan 24, 2025 | 54.96 | 54.97 | 54.92 | 54.97 | 54.97 | 600 |
Jan 23, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 200 |
Jan 22, 2025 | 55.06 | 55.07 | 55.06 | 55.07 | 55.07 | 600 |
Jan 21, 2025 | 54.99 | 55.01 | 54.97 | 55.01 | 55.01 | 1,600 |
Jan 20, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 500 |
Jan 17, 2025 | 54.80 | 54.80 | 54.74 | 54.74 | 54.74 | 400 |
Jan 16, 2025 | 54.24 | 54.27 | 54.18 | 54.27 | 54.27 | 700 |
Jan 15, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 700 |
Jan 14, 2025 | 53.03 | 53.03 | 52.75 | 52.99 | 52.99 | 1,000 |
Jan 13, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 2,100 |
Jan 10, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 300 |
Jan 9, 2025 | 52.51 | 52.83 | 52.51 | 52.81 | 52.81 | 3,000 |
Jan 8, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
Jan 7, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
Jan 6, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
Jan 3, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
Jan 2, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
Dec 31, 2024 | 52.41 | 52.41 | 52.18 | 52.29 | 52.29 | 300 |
Dec 30, 2024 | 0.224 Dividend | |||||
Dec 30, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
Dec 30, 2024 | 997:1000 Stock Splits | |||||
Dec 27, 2024 | 53.14 | 53.27 | 53.14 | 53.27 | 53.05 | 299 |
Dec 24, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.82 | - |
Dec 23, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.81 | 199 |
Dec 20, 2024 | 53.26 | 53.26 | 53.02 | 53.02 | 52.80 | 299 |
Dec 19, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.51 | - |
Dec 18, 2024 | 53.69 | 53.69 | 52.73 | 52.73 | 52.51 | 798 |
Dec 17, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.91 | 100 |
Dec 16, 2024 | 54.42 | 54.42 | 54.34 | 54.42 | 54.19 | 1,196 |
Dec 13, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.41 | - |
Dec 12, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.45 | 199 |
Dec 11, 2024 | 54.53 | 54.66 | 54.53 | 54.66 | 54.43 | 399 |
Dec 10, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.45 | 199 |
Dec 9, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.86 | 299 |
Dec 6, 2024 | 55.24 | 55.27 | 55.19 | 55.20 | 54.96 | 5,284 |
Dec 5, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.06 | - |
Dec 4, 2024 | 55.22 | 55.30 | 55.22 | 55.30 | 55.06 | 199 |
Dec 3, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.52 | 499 |
Dec 2, 2024 | 55.29 | 55.29 | 55.22 | 55.22 | 54.98 | 399 |
Nov 29, 2024 | 55.36 | 55.41 | 55.32 | 55.41 | 55.17 | 798 |
Nov 28, 2024 | 55.41 | 55.44 | 55.41 | 55.44 | 55.20 | 299 |
Nov 27, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.30 | - |
Nov 26, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.30 | 100 |
Nov 25, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.28 | 100 |
Nov 22, 2024 | 54.61 | 54.65 | 54.61 | 54.65 | 54.42 | 199 |
Nov 21, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.01 | - |
Nov 20, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.63 | - |
Nov 19, 2024 | 52.12 | 52.97 | 52.12 | 52.85 | 52.63 | 2,094 |
Nov 18, 2024 | 53.11 | 53.11 | 53.02 | 53.02 | 52.80 | 199 |
Nov 15, 2024 | 53.71 | 53.71 | 53.12 | 53.13 | 52.91 | 2,293 |
Nov 14, 2024 | 53.88 | 53.88 | 53.53 | 53.53 | 53.31 | 2,592 |
Nov 13, 2024 | 54.15 | 54.15 | 53.79 | 53.79 | 53.57 | 299 |
Nov 12, 2024 | 53.86 | 53.86 | 53.66 | 53.68 | 53.46 | 1,496 |
Nov 11, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.85 | 100 |
Nov 8, 2024 | 53.53 | 53.53 | 53.51 | 53.51 | 53.29 | 299 |
Nov 7, 2024 | 52.94 | 53.37 | 52.94 | 53.17 | 52.95 | 1,595 |
Nov 6, 2024 | 53.02 | 53.28 | 52.97 | 53.28 | 53.06 | 399 |
Nov 5, 2024 | 51.00 | 51.18 | 51.00 | 51.18 | 50.97 | 798 |
Nov 4, 2024 | 50.89 | 50.89 | 50.78 | 50.78 | 50.57 | 299 |
Nov 1, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.66 | 399 |
Oct 31, 2024 | 51.06 | 51.10 | 50.86 | 50.86 | 50.65 | 598 |
Oct 30, 2024 | 51.62 | 51.62 | 51.28 | 51.28 | 51.07 | 1,396 |
Oct 29, 2024 | 51.38 | 51.38 | 51.30 | 51.30 | 51.09 | 798 |
Oct 28, 2024 | 51.33 | 51.38 | 51.32 | 51.32 | 51.11 | 1,695 |
Oct 25, 2024 | 51.13 | 51.13 | 50.90 | 50.90 | 50.69 | 8,275 |
Oct 24, 2024 | 51.06 | 51.06 | 50.92 | 51.05 | 50.84 | 499 |
Oct 23, 2024 | 51.09 | 51.09 | 50.77 | 50.79 | 50.58 | 299 |
Oct 22, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | 199 |
Oct 21, 2024 | 51.37 | 51.45 | 51.34 | 51.42 | 51.21 | 1,496 |
Oct 18, 2024 | 51.73 | 51.76 | 51.73 | 51.76 | 51.54 | 1,196 |
Oct 17, 2024 | 51.96 | 51.96 | 51.62 | 51.62 | 51.41 | 399 |
Oct 16, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.04 | - |
Oct 15, 2024 | 51.68 | 51.98 | 51.57 | 51.61 | 51.40 | 399 |
Oct 11, 2024 | 51.04 | 51.04 | 50.81 | 50.88 | 50.67 | 1,496 |
Oct 10, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.05 | 199 |
Oct 9, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.10 | 100 |
Oct 8, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | - |
Oct 7, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.33 | 299 |
Oct 4, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.60 | 199 |
Oct 3, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.06 | - |
Oct 2, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.08 | 1,196 |
Oct 1, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.48 | - |
Sep 30, 2024 | 49.46 | 49.60 | 49.39 | 49.54 | 49.33 | 499 |
Sep 27, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 49.45 | 299 |
Sep 26, 2024 | 49.36 | 49.36 | 49.20 | 49.20 | 48.99 | 199 |
Sep 25, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | - |
Sep 24, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | 199 |
Sep 23, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.00 | 199 |
Sep 20, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.28 | - |
Sep 19, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.34 | 499 |
Sep 18, 2024 | 49.26 | 49.32 | 49.02 | 49.02 | 48.81 | 399 |
Sep 17, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.74 | 100 |
Sep 16, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.50 | 199 |
Sep 13, 2024 | 48.35 | 48.35 | 48.31 | 48.31 | 48.11 | 299 |
Sep 12, 2024 | 47.48 | 47.62 | 47.48 | 47.62 | 47.42 | 299 |
Sep 11, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.97 | - |
Sep 10, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.91 | - |
Sep 9, 2024 | 47.48 | 47.48 | 47.11 | 47.11 | 46.91 | 100 |
Sep 6, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.94 | - |
Sep 5, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.27 | - |
Sep 4, 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.28 | 199 |
Sep 3, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.64 | 199 |
Aug 30, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 47.94 | - |
Aug 29, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | 499 |
Aug 28, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.80 | - |
Aug 27, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 47.99 | - |
Aug 26, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.17 | - |
Aug 23, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.68 | - |
Aug 22, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.68 | 100 |
Aug 21, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.60 | 100 |
Aug 20, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.38 | 100 |
Aug 19, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.69 | - |
Aug 16, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.96 | 100 |
Aug 15, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.79 | - |
Aug 14, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.70 | - |
Aug 13, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.62 | 299 |
Aug 12, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | - |
Aug 9, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.31 | - |
Aug 8, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.46 | - |
Aug 7, 2024 | 46.34 | 46.34 | 45.76 | 45.76 | 45.56 | 399 |
Aug 6, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.96 | 199 |
Aug 2, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.07 | - |
Aug 1, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.07 | 299 |
Jul 31, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.70 | 199 |
Jul 30, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.43 | - |
Jul 29, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.30 | - |
Jul 26, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.34 | 299 |
Jul 25, 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.15 | - |
Jul 24, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.31 | 199 |
Jul 23, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.73 | - |
Jul 22, 2024 | 47.65 | 47.89 | 47.62 | 47.89 | 47.69 | 499 |
Jul 19, 2024 | 47.42 | 47.42 | 47.29 | 47.31 | 47.11 | 997 |
Jul 18, 2024 | 47.86 | 47.86 | 47.54 | 47.66 | 47.46 | 399 |
Jul 17, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.24 | - |
Jul 16, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.03 | 199 |
Jul 15, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.94 | - |
Jul 12, 2024 | 47.19 | 47.19 | 47.14 | 47.14 | 46.94 | 897 |
Jul 11, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.45 | 199 |
Jul 10, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.22 | - |
Jul 9, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.40 | - |
Jul 8, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.25 | - |
Jul 5, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.19 | 299 |
Jul 4, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.44 | - |
Jul 3, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.45 | - |
Jul 2, 2024 | 45.73 | 45.73 | 45.65 | 45.65 | 45.45 | 598 |
Jun 28, 2024 | 0.200602 Dividend | |||||
Jun 28, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.73 | 299 |
Jun 27, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.60 | - |
Jun 26, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.60 | 199 |
Jun 25, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 45.64 | 399 |
Jun 24, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.13 | 100 |
Jun 21, 2024 | 46.24 | 46.29 | 46.24 | 46.29 | 45.89 | 499 |
Jun 20, 2024 | 46.24 | 46.24 | 46.20 | 46.20 | 45.80 | 399 |
Jun 19, 2024 | 46.49 | 46.50 | 46.40 | 46.40 | 46.00 | 399 |
Jun 18, 2024 | 46.35 | 46.38 | 46.35 | 46.38 | 45.98 | 1,795 |
Jun 17, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - |
Jun 14, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.08 | - |
Jun 13, 2024 | 46.35 | 46.47 | 46.35 | 46.41 | 46.01 | 2,393 |
Jun 12, 2024 | 46.24 | 46.74 | 46.24 | 46.64 | 46.24 | 897 |
Jun 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.03 | - |
Jun 10, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.85 | - |
Jun 7, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.74 | - |
Jun 6, 2024 | 46.11 | 46.18 | 46.11 | 46.18 | 45.78 | 2,094 |
Jun 5, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 45.94 | 199 |
Jun 4, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.54 | 299 |
Jun 3, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.10 | - |
May 31, 2024 | 46.13 | 46.24 | 46.06 | 46.24 | 45.84 | 1,994 |
May 30, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.80 | 1,994 |
May 29, 2024 | 46.15 | 46.16 | 46.12 | 46.12 | 45.72 | 598 |
May 28, 2024 | 46.33 | 46.33 | 46.32 | 46.32 | 45.92 | 2,094 |
May 27, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.49 | 3,789 |
May 24, 2024 | 46.82 | 46.82 | 46.76 | 46.76 | 46.36 | 1,994 |
May 23, 2024 | 46.78 | 46.78 | 46.64 | 46.64 | 46.24 | 399 |
May 22, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.68 | 199 |
May 21, 2024 | 47.11 | 47.15 | 47.11 | 47.15 | 46.75 | 4,088 |
May 17, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 46.68 | 399 |
May 16, 2024 | 47.11 | 47.11 | 47.07 | 47.07 | 46.67 | 5,284 |
May 15, 2024 | 47.22 | 47.31 | 47.22 | 47.31 | 46.91 | 499 |
May 14, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.58 | 299 |
May 13, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.50 | - |
May 10, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.50 | - |
May 9, 2024 | 46.56 | 46.80 | 46.56 | 46.80 | 46.40 | 3,888 |
May 8, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.23 | 199 |
May 7, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.36 | 299 |
May 6, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.06 | 100 |
May 3, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.63 | 100 |
May 2, 2024 | 45.59 | 45.61 | 45.53 | 45.53 | 45.14 | 299 |
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%
WLDR Affinity World Leaders Equity ETF
29.68
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+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%
JDIV JPMorgan Dividend Leaders ETF
48.30
+2.32%
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%