NYSEArca - Delayed Quote USD
MUSQ Global Music Industry Index ETF (MUSQ)
24.87
+0.59
+(2.43%)
At close: April 24 at 4:00:00 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 24, 2025 | 24.66 | 24.87 | 24.53 | 24.87 | 24.87 | 4,300 |
Apr 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
Apr 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 200 |
Apr 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
Apr 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
Apr 16, 2025 | 23.44 | 23.54 | 23.44 | 23.50 | 23.50 | 200 |
Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
Apr 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
Apr 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
Apr 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 100 |
Apr 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 200 |
Apr 8, 2025 | 22.27 | 22.27 | 21.95 | 21.95 | 21.95 | 300 |
Apr 7, 2025 | 20.45 | 22.43 | 20.45 | 22.43 | 22.43 | 800 |
Apr 4, 2025 | 22.53 | 22.72 | 22.52 | 22.72 | 22.72 | 1,400 |
Apr 3, 2025 | 24.01 | 24.13 | 23.96 | 23.96 | 23.96 | 900 |
Apr 2, 2025 | 24.62 | 24.79 | 24.62 | 24.79 | 24.79 | 200 |
Apr 1, 2025 | 24.47 | 24.65 | 24.47 | 24.65 | 24.65 | 1,100 |
Mar 31, 2025 | 24.43 | 24.58 | 24.43 | 24.58 | 24.58 | 600 |
Mar 28, 2025 | 25.14 | 25.14 | 24.69 | 24.71 | 24.71 | 1,500 |
Mar 27, 2025 | 25.17 | 25.49 | 25.17 | 25.43 | 25.43 | 1,100 |
Mar 26, 2025 | 25.40 | 25.40 | 25.16 | 25.16 | 25.16 | 1,000 |
Mar 25, 2025 | 25.57 | 25.58 | 25.47 | 25.47 | 25.47 | 500 |
Mar 24, 2025 | 25.34 | 25.45 | 25.34 | 25.45 | 25.45 | 1,100 |
Mar 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
Mar 20, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 100 |
Mar 19, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 25.23 | 6,500 |
Mar 18, 2025 | 24.99 | 24.99 | 24.73 | 24.99 | 24.99 | 500 |
Mar 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 100 |
Mar 14, 2025 | 24.66 | 24.75 | 24.57 | 24.71 | 24.71 | 2,500 |
Mar 13, 2025 | 24.36 | 24.36 | 24.27 | 24.32 | 24.32 | 2,200 |
Mar 12, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 200 |
Mar 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
Mar 10, 2025 | 25.00 | 25.16 | 24.76 | 24.76 | 24.76 | 8,300 |
Mar 7, 2025 | 25.90 | 25.92 | 25.71 | 25.81 | 25.81 | 1,900 |
Mar 6, 2025 | 25.91 | 25.92 | 25.60 | 25.62 | 25.62 | 6,500 |
Mar 5, 2025 | 26.01 | 26.11 | 25.93 | 26.11 | 26.11 | 1,200 |
Mar 4, 2025 | 25.58 | 25.84 | 25.55 | 25.79 | 25.79 | 800 |
Mar 3, 2025 | 26.26 | 26.26 | 25.93 | 25.93 | 25.93 | 900 |
Feb 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 400 |
Feb 27, 2025 | 26.31 | 26.31 | 26.08 | 26.08 | 26.08 | 300 |
Feb 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
Feb 25, 2025 | 26.52 | 26.52 | 26.40 | 26.40 | 26.40 | 1,500 |
Feb 24, 2025 | 26.57 | 26.76 | 26.57 | 26.62 | 26.62 | 500 |
Feb 21, 2025 | 27.05 | 27.05 | 26.71 | 26.71 | 26.71 | 1,100 |
Feb 20, 2025 | 26.99 | 27.00 | 26.78 | 26.81 | 26.81 | 1,400 |
Feb 19, 2025 | 26.71 | 26.80 | 26.67 | 26.80 | 26.80 | 3,100 |
Feb 18, 2025 | 27.17 | 27.17 | 26.93 | 26.93 | 26.93 | 2,000 |
Feb 14, 2025 | 27.02 | 27.04 | 26.93 | 27.04 | 27.04 | 1,500 |
Feb 13, 2025 | 26.68 | 26.84 | 26.68 | 26.84 | 26.84 | 1,800 |
Feb 12, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 200 |
Feb 11, 2025 | 26.25 | 26.31 | 26.24 | 26.31 | 26.31 | 500 |
Feb 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 200 |
Feb 7, 2025 | 26.30 | 26.30 | 26.03 | 26.03 | 26.03 | 5,700 |
Feb 6, 2025 | 26.08 | 26.10 | 26.05 | 26.10 | 26.10 | 1,600 |
Feb 5, 2025 | 25.96 | 26.01 | 25.96 | 26.00 | 26.00 | 900 |
Feb 4, 2025 | 25.99 | 26.07 | 25.99 | 26.07 | 26.07 | 11,100 |
Feb 3, 2025 | 25.23 | 25.33 | 25.23 | 25.26 | 25.26 | 3,100 |
Jan 31, 2025 | 25.50 | 25.61 | 25.37 | 25.37 | 25.37 | 9,800 |
Jan 30, 2025 | 25.67 | 25.67 | 25.40 | 25.50 | 25.50 | 3,900 |
Jan 29, 2025 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | 600 |
Jan 28, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 400 |
Jan 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
Jan 24, 2025 | 24.47 | 24.56 | 24.40 | 24.56 | 24.56 | 1,100 |
Jan 23, 2025 | 24.14 | 24.29 | 24.11 | 24.29 | 24.29 | 1,200 |
Jan 22, 2025 | 24.28 | 24.28 | 24.21 | 24.21 | 24.21 | 700 |
Jan 21, 2025 | 24.19 | 24.28 | 24.19 | 24.28 | 24.28 | 1,700 |
Jan 17, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 800 |
Jan 16, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 100 |
Jan 15, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Jan 14, 2025 | 23.64 | 23.64 | 23.58 | 23.58 | 23.58 | 200 |
Jan 13, 2025 | 23.13 | 23.35 | 23.13 | 23.35 | 23.35 | 700 |
Jan 10, 2025 | 23.43 | 23.45 | 23.37 | 23.37 | 23.37 | 1,500 |
Jan 8, 2025 | 23.62 | 23.71 | 23.62 | 23.67 | 23.67 | 2,000 |
Jan 7, 2025 | 23.70 | 23.72 | 23.70 | 23.72 | 23.72 | 500 |
Jan 6, 2025 | 23.85 | 23.87 | 23.81 | 23.83 | 23.83 | 1,700 |
Jan 3, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 300 |
Jan 2, 2025 | 23.87 | 23.87 | 23.64 | 23.64 | 23.64 | 400 |
Dec 31, 2024 | 23.99 | 23.99 | 23.69 | 23.70 | 23.70 | 4,000 |
Dec 30, 2024 | 0.255 Dividend | |||||
Dec 30, 2024 | 23.50 | 23.87 | 23.50 | 23.82 | 23.82 | 1,500 |
Dec 27, 2024 | 23.90 | 24.03 | 23.90 | 24.03 | 23.78 | 300 |
Dec 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.97 | 200 |
Dec 24, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.93 | 100 |
Dec 23, 2024 | 23.92 | 24.06 | 23.90 | 24.06 | 23.81 | 2,300 |
Dec 20, 2024 | 23.80 | 24.16 | 23.79 | 24.08 | 23.82 | 400 |
Dec 19, 2024 | 23.94 | 23.98 | 23.92 | 23.92 | 23.67 | 4,500 |
Dec 18, 2024 | 24.51 | 24.51 | 23.87 | 23.87 | 23.61 | 300 |
Dec 17, 2024 | 24.59 | 24.59 | 24.50 | 24.52 | 24.26 | 400 |
Dec 16, 2024 | 24.70 | 24.70 | 24.57 | 24.57 | 24.31 | 1,100 |
Dec 13, 2024 | 24.45 | 24.60 | 24.45 | 24.60 | 24.34 | 8,200 |
Dec 12, 2024 | 24.55 | 24.55 | 24.53 | 24.53 | 24.27 | 400 |
Dec 11, 2024 | 24.55 | 24.59 | 24.55 | 24.57 | 24.31 | 500 |
Dec 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | 400 |
Dec 9, 2024 | 24.67 | 24.67 | 24.48 | 24.48 | 24.22 | 300 |
Dec 6, 2024 | 24.57 | 24.69 | 24.52 | 24.69 | 24.43 | 500 |
Dec 5, 2024 | 24.65 | 24.65 | 24.41 | 24.41 | 24.15 | 1,000 |
Dec 4, 2024 | 24.65 | 24.65 | 24.64 | 24.64 | 24.38 | 700 |
Dec 3, 2024 | 24.54 | 24.62 | 24.54 | 24.62 | 24.36 | 500 |
Dec 2, 2024 | 24.18 | 24.41 | 24.18 | 24.41 | 24.15 | 1,100 |
Nov 29, 2024 | 24.28 | 24.28 | 24.09 | 24.19 | 23.93 | 500 |
Nov 27, 2024 | 24.14 | 24.14 | 24.11 | 24.11 | 23.86 | 400 |
Nov 26, 2024 | 23.88 | 24.02 | 23.88 | 23.97 | 23.71 | 1,800 |
Nov 25, 2024 | 24.00 | 24.09 | 23.90 | 23.97 | 23.72 | 1,600 |
Nov 22, 2024 | 24.16 | 24.16 | 23.93 | 23.99 | 23.74 | 1,000 |
Nov 21, 2024 | 23.90 | 23.90 | 23.78 | 23.85 | 23.60 | 1,100 |
Nov 20, 2024 | 23.86 | 23.93 | 23.83 | 23.93 | 23.68 | 1,500 |
Nov 19, 2024 | 23.71 | 23.77 | 23.71 | 23.74 | 23.49 | 300 |
Nov 18, 2024 | 23.70 | 23.70 | 23.52 | 23.52 | 23.28 | 600 |
Nov 15, 2024 | 23.39 | 23.47 | 23.29 | 23.31 | 23.07 | 1,400 |
Nov 14, 2024 | 23.50 | 23.58 | 23.46 | 23.46 | 23.21 | 1,500 |
Nov 13, 2024 | 23.54 | 23.59 | 23.45 | 23.49 | 23.24 | 1,800 |
Nov 12, 2024 | 23.48 | 23.48 | 23.45 | 23.45 | 23.21 | 500 |
Nov 11, 2024 | 23.78 | 23.87 | 23.78 | 23.87 | 23.61 | 400 |
Nov 8, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.66 | 100 |
Nov 7, 2024 | 24.22 | 24.23 | 24.16 | 24.16 | 23.90 | 1,500 |
Nov 6, 2024 | 23.67 | 23.80 | 23.58 | 23.73 | 23.48 | 900 |
Nov 5, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.62 | 200 |
Nov 4, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 23.37 | 900 |
Nov 1, 2024 | 23.52 | 23.70 | 23.52 | 23.57 | 23.32 | 8,400 |
Oct 31, 2024 | 23.47 | 23.49 | 23.47 | 23.49 | 23.24 | 2,300 |
Oct 30, 2024 | 23.68 | 23.90 | 23.68 | 23.69 | 23.44 | 600 |
Oct 29, 2024 | 23.95 | 23.95 | 23.92 | 23.92 | 23.67 | 100 |
Oct 28, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.72 | 200 |
Oct 25, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.36 | 100 |
Oct 24, 2024 | 23.68 | 23.85 | 23.68 | 23.82 | 23.57 | 1,400 |
Oct 23, 2024 | 23.50 | 23.62 | 23.50 | 23.62 | 23.37 | 300 |
Oct 22, 2024 | 23.49 | 23.67 | 23.49 | 23.64 | 23.39 | 6,800 |
Oct 21, 2024 | 23.45 | 23.54 | 23.37 | 23.41 | 23.16 | 500 |
Oct 18, 2024 | 23.51 | 23.51 | 23.42 | 23.42 | 23.17 | 400 |
Oct 17, 2024 | 23.40 | 23.43 | 23.40 | 23.43 | 23.18 | 1,200 |
Oct 16, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.12 | 100 |
Oct 15, 2024 | 23.25 | 23.25 | 23.14 | 23.14 | 22.90 | 200 |
Oct 14, 2024 | 23.16 | 23.31 | 23.16 | 23.31 | 23.06 | 8,700 |
Oct 11, 2024 | 23.22 | 23.22 | 23.18 | 23.18 | 22.94 | 600 |
Oct 10, 2024 | 23.13 | 23.13 | 23.02 | 23.10 | 22.85 | 500 |
Oct 9, 2024 | 22.74 | 23.18 | 22.31 | 23.13 | 22.88 | 22,100 |
Oct 8, 2024 | 22.94 | 23.04 | 22.94 | 23.03 | 22.79 | 1,400 |
Oct 7, 2024 | 22.94 | 22.94 | 22.81 | 22.89 | 22.64 | 1,400 |
Oct 4, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 22.85 | 100 |
Oct 3, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.73 | 100 |
Oct 2, 2024 | 23.32 | 23.32 | 23.27 | 23.27 | 23.03 | 200 |
Oct 1, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.91 | 100 |
Sep 30, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.12 | 100 |
Sep 27, 2024 | 23.29 | 23.50 | 23.29 | 23.50 | 23.25 | 500 |
Sep 26, 2024 | 23.30 | 23.43 | 23.30 | 23.38 | 23.13 | 2,100 |
Sep 25, 2024 | 22.83 | 22.89 | 22.83 | 22.89 | 22.64 | 400 |
Sep 24, 2024 | 23.05 | 23.05 | 22.99 | 22.99 | 22.74 | 200 |
Sep 23, 2024 | 22.61 | 22.61 | 22.59 | 22.59 | 22.35 | 2,000 |
Sep 20, 2024 | 22.61 | 22.61 | 22.59 | 22.59 | 22.35 | 400 |
Sep 19, 2024 | 22.57 | 22.79 | 22.57 | 22.79 | 22.55 | 1,000 |
Sep 18, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.18 | 100 |
Sep 17, 2024 | 22.52 | 22.58 | 22.47 | 22.47 | 22.23 | 1,400 |
Sep 16, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.26 | 100 |
Sep 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.26 | 100 |
Sep 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.16 | 100 |
Sep 11, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.15 | 100 |
Sep 10, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.90 | 100 |
Sep 9, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.09 | 100 |
Sep 6, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.98 | 100 |
Sep 5, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.59 | 100 |
Sep 4, 2024 | 22.75 | 22.75 | 22.72 | 22.72 | 22.48 | 300 |
Sep 3, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.78 | 100 |
Aug 30, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.30 | 100 |
Aug 29, 2024 | 23.51 | 23.51 | 23.35 | 23.41 | 23.16 | 2,000 |
Aug 28, 2024 | 23.49 | 23.49 | 23.38 | 23.44 | 23.20 | 4,400 |
Aug 27, 2024 | 23.64 | 23.72 | 23.64 | 23.65 | 23.40 | 2,100 |
Aug 26, 2024 | 23.58 | 23.60 | 23.46 | 23.60 | 23.35 | 1,200 |
Aug 23, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.40 | 100 |
Aug 22, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.07 | 100 |
Aug 21, 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 23.33 | 200 |
Aug 20, 2024 | 23.45 | 23.47 | 23.42 | 23.43 | 23.19 | 1,900 |
Aug 19, 2024 | 23.47 | 23.47 | 23.43 | 23.43 | 23.18 | 100 |
Aug 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.87 | 100 |
Aug 15, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.90 | 100 |
Aug 14, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.60 | 100 |
Aug 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.65 | 100 |
Aug 12, 2024 | 22.65 | 22.71 | 22.65 | 22.71 | 22.47 | 1,500 |
Aug 9, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.45 | 100 |
Aug 8, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.61 | 100 |
Aug 7, 2024 | 22.63 | 22.63 | 22.50 | 22.50 | 22.26 | 1,000 |
Aug 6, 2024 | 22.35 | 22.39 | 22.23 | 22.23 | 22.00 | 1,000 |
Aug 5, 2024 | 22.15 | 22.17 | 22.08 | 22.17 | 21.94 | 2,300 |
Aug 2, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.92 | 100 |
Aug 1, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.43 | 200 |
Jul 31, 2024 | 24.20 | 24.33 | 24.20 | 24.33 | 24.07 | 600 |
Jul 30, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.73 | 100 |
Jul 29, 2024 | 24.10 | 24.10 | 24.01 | 24.01 | 23.75 | 1,100 |
Jul 26, 2024 | 24.00 | 24.06 | 24.00 | 24.06 | 23.81 | 100 |
Jul 25, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.73 | 100 |
Jul 24, 2024 | 24.62 | 24.62 | 24.31 | 24.31 | 24.05 | 100 |
Jul 23, 2024 | 24.62 | 24.75 | 24.62 | 24.75 | 24.48 | 400 |
Jul 22, 2024 | 24.41 | 24.52 | 24.41 | 24.52 | 24.26 | 200 |
Jul 19, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | 100 |
Jul 18, 2024 | 24.36 | 24.36 | 24.28 | 24.36 | 24.10 | 400 |
Jul 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.38 | 100 |
Jul 16, 2024 | 24.88 | 25.07 | 24.88 | 25.07 | 24.80 | 2,700 |
Jul 15, 2024 | 24.93 | 24.93 | 24.86 | 24.86 | 24.60 | 500 |
Jul 12, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.64 | 100 |
Jul 11, 2024 | 24.72 | 24.82 | 24.72 | 24.82 | 24.55 | 300 |
Jul 10, 2024 | 24.75 | 24.75 | 24.71 | 24.71 | 24.45 | 300 |
Jul 9, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.38 | 100 |
Jul 8, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.32 | 200 |
Jul 5, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.43 | 100 |
Jul 3, 2024 | 24.45 | 24.51 | 24.45 | 24.51 | 24.25 | 6,400 |
Jul 2, 2024 | 24.31 | 24.39 | 24.31 | 24.39 | 24.13 | 500 |
Jul 1, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.03 | 200 |
Jun 28, 2024 | 24.34 | 24.34 | 24.22 | 24.22 | 23.96 | 200 |
Jun 27, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.80 | 100 |
Jun 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.65 | 100 |
Jun 25, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.51 | 100 |
Jun 24, 2024 | 23.85 | 23.85 | 23.68 | 23.68 | 23.43 | 900 |
Jun 21, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 23.59 | 400 |
Jun 20, 2024 | 23.77 | 23.77 | 23.76 | 23.76 | 23.51 | 600 |
Jun 18, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.68 | 100 |
Jun 17, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.86 | 100 |
Jun 14, 2024 | 23.95 | 24.02 | 23.95 | 24.02 | 23.77 | 300 |
Jun 13, 2024 | 24.37 | 24.37 | 24.12 | 24.19 | 23.94 | 2,900 |
Jun 12, 2024 | 24.58 | 24.58 | 24.46 | 24.46 | 24.20 | 600 |
Jun 11, 2024 | 24.11 | 24.23 | 24.11 | 24.23 | 23.98 | 500 |
Jun 10, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.97 | 100 |
Jun 7, 2024 | 24.10 | 24.13 | 24.07 | 24.11 | 23.86 | 8,500 |
Jun 6, 2024 | 24.55 | 24.55 | 24.48 | 24.51 | 24.25 | 1,200 |
Jun 5, 2024 | 24.40 | 24.47 | 24.40 | 24.47 | 24.21 | 2,700 |
Jun 4, 2024 | 24.16 | 24.31 | 24.16 | 24.31 | 24.05 | 700 |
Jun 3, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.10 | 100 |
May 31, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.05 | 100 |
May 30, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.99 | 100 |
May 29, 2024 | 24.16 | 24.17 | 24.09 | 24.09 | 23.84 | 1,400 |
May 28, 2024 | 24.50 | 24.50 | 24.43 | 24.43 | 24.17 | 3,800 |
May 24, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.35 | 100 |
May 23, 2024 | 24.59 | 24.63 | 24.38 | 24.38 | 24.12 | 600 |
May 22, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.25 | 100 |
May 21, 2024 | 24.74 | 24.74 | 24.67 | 24.67 | 24.41 | 600 |
May 20, 2024 | 24.89 | 24.89 | 24.78 | 24.81 | 24.55 | 3,000 |
May 17, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.70 | 100 |
May 16, 2024 | 24.97 | 24.97 | 24.92 | 24.92 | 24.65 | 1,000 |
May 15, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.71 | 100 |
May 14, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.50 | 100 |
May 13, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.27 | 100 |
May 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.42 | 100 |
May 9, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.70 | 100 |
May 8, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 24.77 | 2,200 |
May 7, 2024 | 25.39 | 25.39 | 25.30 | 25.30 | 25.03 | 3,600 |
May 6, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 25.48 | 4,300 |
May 3, 2024 | 25.58 | 25.63 | 25.58 | 25.60 | 25.33 | 4,400 |
May 2, 2024 | 24.92 | 25.10 | 24.92 | 25.10 | 24.84 | 3,600 |
May 1, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 24.33 | 3,600 |
Apr 30, 2024 | 24.85 | 24.85 | 24.53 | 24.53 | 24.27 | 4,100 |
Apr 29, 2024 | 24.98 | 25.02 | 24.94 | 25.02 | 24.75 | 6,000 |
Apr 26, 2024 | 24.86 | 24.87 | 24.86 | 24.87 | 24.61 | 3,700 |
Apr 25, 2024 | 24.48 | 24.75 | 24.48 | 24.75 | 24.49 | 3,900 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
192.28
+6.38%
FTXL First Trust Nasdaq Semiconductor ETF
74.19
+6.34%
SOXX iShares Semiconductor ETF
183.03
+5.75%
QLD ProShares Ultra QQQ
85.67
+5.69%
PSI Invesco Semiconductors ETF
46.12
+5.51%
SMH VanEck Semiconductor ETF
208.97
+5.06%
SPHB Invesco S&P 500 High Beta ETF
78.34
+4.70%
IYW iShares U.S. Technology ETF
140.18
+3.83%
VGT Vanguard Information Technology Index Fund ETF Shares
538.39
+3.76%
IGM iShares Expanded Tech Sector ETF
90.89
+3.74%
XLK The Technology Select Sector SPDR Fund
205.43
+3.73%
XNTK SPDR NYSE Technology ETF
192.21
+3.70%
FTEC Fidelity MSCI Information Technology Index ETF
160.21
+3.68%
IETC iShares U.S. Tech Independence Focused ETF
76.42
+3.61%
COPX Global X Copper Miners ETF
39.53
+3.59%
QGRO American Century U.S. Quality Growth ETF
95.09
+3.43%
XME SPDR S&P Metals and Mining ETF
57.20
+3.34%
IXN iShares Global Tech ETF
75.49
+3.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.66
+3.26%
QTUM Defiance Quantum ETF
74.24
+3.23%
CIBR First Trust NASDAQ Cybersecurity ETF
64.70
+3.21%
AIQ Global X Artificial Intelligence & Technology ETF
36.20
+3.16%
MGK Vanguard Mega Cap Growth Index Fund
308.68
+3.10%
NULG Nuveen ESG Large-Cap Growth ETF
79.03
+3.09%
ILCG iShares Morningstar Growth ETF
81.09
+3.02%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.03
+2.97%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+2.95%
PSCI Invesco S&P SmallCap Industrials ETF
116.53
+2.93%
VUG Vanguard Growth Index Fund ETF Shares
370.92
+2.90%
ONEQ Fidelity Nasdaq Composite Index ETF
67.51
+2.88%
IWP iShares Russell Mid-Cap Growth ETF
119.28
+2.87%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.50
+2.87%
SCHG Schwab U.S. Large-Cap Growth ETF
24.91
+2.85%
QQQ Invesco QQQ Trust
467.35
+2.81%
PKB Invesco Building & Construction ETF
68.65
+2.83%
IWF iShares Russell 1000 Growth ETF
359.37
+2.82%
IWY iShares Russell Top 200 Growth ETF
209.71
+2.81%
PSP Invesco Global Listed Private Equity ETF
63.44
+2.79%
KCE SPDR S&P Capital Markets ETF
122.75
+2.79%
TMFC Motley Fool 100 Index ETF
55.60
+2.75%
IUSG iShares Core S&P U.S. Growth ETF
127.28
+2.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.76
+2.73%
SLX VanEck Steel ETF
60.45
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.36
+2.70%
QLC FlexShares US Quality Large Cap Index Fund
62.99
+2.69%
IVW iShares S&P 500 Growth ETF
92.81
+2.68%
XAR SPDR S&P Aerospace & Defense ETF
167.91
+2.65%
XMHQ Invesco S&P MidCap Quality ETF
91.88
+2.62%
IHI iShares U.S. Medical Devices ETF
59.20
+2.62%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
116.44
+2.62%
MOAT VanEck Morningstar Wide Moat ETF
85.02
+2.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
118.79
+2.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.31
+2.58%
IYM iShares U.S. Basic Materials ETF
130.97
+2.51%
XHB SPDR S&P Homebuilders ETF
94.35
+2.50%
ESPO VanEck Video Gaming and eSports ETF
92.76
+2.50%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.04
+2.47%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.17
+2.46%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.65
+2.41%
FIDU Fidelity MSCI Industrials Index ETF
67.77
+2.40%
VIS Vanguard Industrials Index Fund ETF Shares
244.33
+2.40%
ABFL Abacus FCF Leaders ETF
63.54
+2.40%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.61
+2.36%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+2.36%
SPMO Invesco S&P 500 Momentum ETF
92.83
+2.36%
BLOK Amplify Transformational Data Sharing ETF
39.65
+2.35%
JMOM JPMorgan U.S. Momentum Factor ETF
56.28
+2.35%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.60
+2.33%
VB Vanguard Small-Cap Index Fund ETF Shares
215.30
+2.31%
GOEX Global X Gold Explorers ETF
41.35
+2.31%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
245.13
+2.30%
ILCB iShares Morningstar U.S. Equity ETF
75.68
+2.30%
IJK iShares S&P Mid-Cap 400 Growth ETF
82.38
+2.28%
GDXJ VanEck Junior Gold Miners ETF
62.26
+2.28%
VFVA Vanguard U.S. Value Factor ETF Shares
107.63
+2.27%
SPGP Invesco S&P 500 GARP ETF
96.17
+2.26%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.11
+2.26%
FMAT Fidelity MSCI Materials Index ETF
47.15
+2.26%
XLG Invesco S&P 500 Top 50 ETF
45.08
+2.25%
XLI The Industrial Select Sector SPDR Fund
129.02
+2.24%
OEF iShares S&P 100 ETF
264.96
+2.24%
MTUM iShares MSCI USA Momentum Factor ETF
204.82
+2.24%
JVAL JPMorgan U.S. Value Factor ETF
39.74
+2.24%
DUSA Davis Select U.S. Equity ETF
42.03
+2.24%
SUSA iShares MSCI USA ESG Select ETF
112.81
+2.23%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+2.22%
MDYG SPDR S&P 400 Mid Cap Growth ETF
78.61
+2.21%
VAW Vanguard Materials Index Fund ETF Shares
184.02
+2.20%
PHO Invesco Water Resources ETF
64.50
+2.19%
XMMO Invesco S&P MidCap Momentum ETF
113.97
+2.17%
XLB The Materials Select Sector SPDR Fund
83.24
+2.16%
ITOT iShares Core S&P Total U.S. Stock Market ETF
119.31
+2.14%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.57
+2.13%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.80
+2.13%
PPA Invesco Aerospace & Defense ETF
118.57
+2.13%
SCHX Schwab U.S. Large-Cap ETF
21.61
+2.13%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
36.70
+2.11%
IVV iShares Core S&P 500 ETF
549.22
+2.11%
DYNF iShares U.S. Equity Factor Rotation Active ETF
47.85
+2.11%
IWB iShares Russell 1000 ETF
300.29
+2.11%