NYSEArca - Delayed Quote USD
ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN (MVRL)
14.33
+0.04
+(0.28%)
At close: May 2 at 1:40:46 PM EDT
14.33
+0.04
+(0.28%)
After hours: May 2 at 4:05:11 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 | 14.32 | 14.35 | 14.32 | 14.34 | 14.34 | 800 |
May 1, 2025 | 14.44 | 14.51 | 14.30 | 14.30 | 14.30 | 5,200 |
Apr 30, 2025 | 15.96 | 15.99 | 14.07 | 14.42 | 14.42 | 2,200 |
Apr 29, 2025 | 14.26 | 14.51 | 14.26 | 14.51 | 14.51 | 1,100 |
Apr 28, 2025 | 14.15 | 14.38 | 14.09 | 14.37 | 14.37 | 4,100 |
Apr 25, 2025 | 13.80 | 13.94 | 13.63 | 13.94 | 13.94 | 9,500 |
Apr 24, 2025 | 13.47 | 13.72 | 13.47 | 13.70 | 13.70 | 1,900 |
Apr 23, 2025 | 13.65 | 13.80 | 13.12 | 13.57 | 13.57 | 6,100 |
Apr 22, 2025 | 12.11 | 13.42 | 12.11 | 13.10 | 13.10 | 2,500 |
Apr 21, 2025 | 13.34 | 13.34 | 12.10 | 12.10 | 12.10 | 2,300 |
Apr 17, 2025 | 12.96 | 13.02 | 12.96 | 13.02 | 13.02 | 500 |
Apr 16, 2025 | 12.69 | 12.87 | 12.68 | 12.69 | 12.69 | 4,100 |
Apr 15, 2025 | 12.68 | 13.53 | 12.67 | 12.94 | 12.94 | 2,800 |
Apr 14, 2025 | 12.53 | 12.83 | 12.53 | 12.83 | 12.83 | 4,700 |
Apr 11, 2025 | 0.53 Dividend | |||||
Apr 11, 2025 | 12.01 | 12.35 | 11.78 | 12.35 | 12.35 | 14,700 |
Apr 10, 2025 | 12.94 | 12.94 | 12.23 | 12.45 | 11.92 | 60,500 |
Apr 9, 2025 | 12.69 | 14.14 | 12.05 | 14.14 | 13.53 | 14,400 |
Apr 8, 2025 | 13.84 | 13.85 | 12.97 | 13.00 | 12.45 | 8,000 |
Apr 7, 2025 | 12.73 | 14.04 | 12.66 | 13.43 | 12.85 | 43,200 |
Apr 4, 2025 | 15.15 | 15.79 | 14.06 | 14.06 | 13.46 | 101,000 |
Apr 3, 2025 | 15.80 | 15.82 | 15.50 | 15.63 | 14.96 | 19,500 |
Apr 2, 2025 | 16.01 | 16.16 | 16.01 | 16.14 | 15.45 | 900 |
Apr 1, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 15.51 | 2,100 |
Mar 31, 2025 | 16.57 | 16.57 | 15.95 | 16.27 | 15.58 | 3,400 |
Mar 28, 2025 | 16.39 | 16.55 | 15.85 | 16.55 | 15.85 | 9,600 |
Mar 27, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 15.67 | 200 |
Mar 26, 2025 | 16.42 | 16.42 | 16.26 | 16.40 | 15.70 | 3,800 |
Mar 25, 2025 | 16.80 | 16.80 | 16.58 | 16.59 | 15.88 | 12,000 |
Mar 24, 2025 | 16.92 | 17.23 | 16.84 | 16.87 | 16.15 | 21,100 |
Mar 21, 2025 | 16.93 | 16.93 | 16.85 | 16.89 | 16.17 | 8,700 |
Mar 20, 2025 | 17.10 | 17.20 | 16.87 | 17.09 | 16.37 | 9,800 |
Mar 19, 2025 | 17.00 | 17.13 | 17.00 | 17.12 | 16.40 | 900 |
Mar 18, 2025 | 17.00 | 17.19 | 17.00 | 17.13 | 16.40 | 1,400 |
Mar 17, 2025 | 16.87 | 17.09 | 16.87 | 17.07 | 16.35 | 2,900 |
Mar 14, 2025 | 16.64 | 16.89 | 16.64 | 16.88 | 16.17 | 2,400 |
Mar 13, 2025 | 0.122 Dividend | |||||
Mar 13, 2025 | 16.73 | 16.73 | 16.43 | 16.43 | 15.73 | 3,700 |
Mar 12, 2025 | 16.67 | 16.69 | 16.50 | 16.69 | 15.86 | 2,100 |
Mar 11, 2025 | 17.11 | 17.11 | 16.37 | 16.58 | 15.76 | 5,700 |
Mar 10, 2025 | 17.48 | 17.60 | 17.02 | 17.08 | 16.23 | 7,000 |
Mar 7, 2025 | 17.08 | 17.65 | 17.01 | 17.41 | 16.55 | 4,000 |
Mar 6, 2025 | 16.94 | 17.04 | 16.77 | 16.89 | 16.05 | 8,800 |
Mar 5, 2025 | 16.88 | 17.11 | 16.71 | 17.07 | 16.22 | 4,900 |
Mar 4, 2025 | 16.80 | 17.07 | 16.61 | 16.88 | 16.04 | 12,900 |
Mar 3, 2025 | 17.65 | 17.65 | 16.88 | 17.13 | 16.28 | 11,700 |
Feb 28, 2025 | 17.20 | 17.74 | 17.15 | 17.60 | 16.73 | 14,600 |
Feb 27, 2025 | 17.47 | 17.55 | 17.37 | 17.40 | 16.54 | 7,200 |
Feb 26, 2025 | 17.56 | 17.63 | 17.40 | 17.47 | 16.61 | 2,900 |
Feb 25, 2025 | 17.25 | 17.37 | 17.01 | 17.37 | 16.51 | 13,000 |
Feb 24, 2025 | 17.10 | 17.25 | 16.86 | 17.14 | 16.29 | 41,500 |
Feb 21, 2025 | 17.42 | 17.63 | 17.00 | 17.00 | 16.16 | 13,800 |
Feb 20, 2025 | 17.29 | 17.40 | 17.08 | 17.36 | 16.50 | 23,000 |
Feb 19, 2025 | 17.10 | 17.25 | 17.01 | 17.20 | 16.35 | 4,800 |
Feb 18, 2025 | 16.80 | 17.34 | 16.80 | 17.27 | 16.42 | 5,200 |
Feb 14, 2025 | 16.99 | 17.27 | 16.99 | 17.27 | 16.41 | 2,500 |
Feb 13, 2025 | 16.81 | 17.02 | 16.81 | 17.00 | 16.15 | 5,200 |
Feb 12, 2025 | 0.508 Dividend | |||||
Feb 12, 2025 | 16.66 | 16.70 | 16.23 | 16.51 | 15.69 | 2,900 |
Feb 11, 2025 | 17.37 | 17.48 | 17.23 | 17.42 | 16.08 | 18,900 |
Feb 10, 2025 | 17.61 | 17.61 | 17.11 | 17.27 | 15.93 | 25,300 |
Feb 7, 2025 | 17.20 | 17.42 | 17.17 | 17.41 | 16.07 | 24,600 |
Feb 6, 2025 | 17.29 | 17.41 | 16.71 | 17.36 | 16.02 | 32,100 |
Feb 5, 2025 | 17.10 | 17.20 | 16.59 | 17.12 | 15.80 | 38,600 |
Feb 4, 2025 | 16.79 | 17.08 | 15.86 | 17.08 | 15.76 | 23,300 |
Feb 3, 2025 | 16.50 | 16.50 | 15.79 | 16.45 | 15.18 | 6,700 |
Jan 31, 2025 | 16.88 | 16.99 | 16.50 | 16.84 | 15.54 | 30,000 |
Jan 30, 2025 | 16.65 | 16.73 | 16.63 | 16.73 | 15.43 | 3,000 |
Jan 29, 2025 | 16.51 | 16.63 | 16.17 | 16.28 | 15.02 | 7,600 |
Jan 28, 2025 | 16.59 | 16.59 | 16.46 | 16.54 | 15.26 | 17,600 |
Jan 27, 2025 | 16.35 | 16.59 | 16.32 | 16.59 | 15.30 | 5,000 |
Jan 24, 2025 | 16.12 | 16.34 | 16.12 | 16.22 | 14.97 | 4,500 |
Jan 23, 2025 | 16.21 | 16.22 | 16.04 | 16.09 | 14.84 | 1,400 |
Jan 22, 2025 | 16.30 | 16.36 | 16.14 | 16.14 | 14.89 | 8,000 |
Jan 21, 2025 | 16.45 | 16.49 | 16.36 | 16.46 | 15.19 | 6,700 |
Jan 17, 2025 | 16.15 | 16.42 | 16.15 | 16.42 | 15.15 | 9,100 |
Jan 16, 2025 | 16.00 | 16.24 | 15.96 | 16.22 | 14.96 | 6,700 |
Jan 15, 2025 | 15.80 | 16.02 | 15.80 | 15.93 | 14.70 | 7,100 |
Jan 14, 2025 | 15.49 | 15.60 | 15.49 | 15.60 | 14.39 | 800 |
Jan 13, 2025 | 0.086 Dividend | |||||
Jan 13, 2025 | 15.23 | 15.23 | 14.84 | 15.22 | 14.04 | 20,900 |
Jan 10, 2025 | 15.51 | 15.51 | 15.25 | 15.27 | 14.01 | 12,600 |
Jan 8, 2025 | 15.77 | 15.85 | 15.75 | 15.81 | 14.50 | 4,400 |
Jan 7, 2025 | 15.99 | 16.01 | 15.89 | 15.95 | 14.64 | 11,300 |
Jan 6, 2025 | 16.34 | 16.45 | 16.18 | 16.18 | 14.85 | 4,800 |
Jan 3, 2025 | 16.09 | 16.49 | 16.09 | 16.43 | 15.07 | 4,900 |
Jan 2, 2025 | 15.90 | 15.95 | 15.80 | 15.95 | 14.64 | 5,400 |
Dec 31, 2024 | 15.68 | 15.86 | 15.68 | 15.85 | 14.54 | 3,800 |
Dec 30, 2024 | 15.25 | 15.54 | 15.25 | 15.47 | 14.20 | 12,100 |
Dec 27, 2024 | 15.85 | 16.15 | 15.70 | 15.75 | 14.45 | 8,100 |
Dec 26, 2024 | 15.90 | 15.99 | 15.90 | 15.94 | 14.62 | 1,200 |
Dec 24, 2024 | 15.89 | 16.13 | 15.79 | 16.05 | 14.73 | 9,300 |
Dec 23, 2024 | 15.71 | 15.82 | 15.65 | 15.80 | 14.50 | 70,500 |
Dec 20, 2024 | 15.70 | 16.32 | 15.70 | 16.01 | 14.69 | 20,500 |
Dec 19, 2024 | 16.00 | 16.00 | 15.59 | 15.77 | 14.47 | 3,900 |
Dec 18, 2024 | 16.22 | 16.58 | 15.64 | 15.73 | 14.43 | 20,000 |
Dec 17, 2024 | 16.73 | 16.77 | 16.41 | 16.41 | 15.05 | 6,600 |
Dec 16, 2024 | 16.90 | 16.95 | 16.79 | 16.79 | 15.41 | 4,200 |
Dec 13, 2024 | 0.154 Dividend | |||||
Dec 13, 2024 | 16.82 | 16.83 | 16.66 | 16.79 | 15.41 | 4,000 |
Dec 12, 2024 | 17.01 | 17.04 | 16.86 | 16.93 | 15.39 | 15,000 |
Dec 11, 2024 | 17.15 | 17.15 | 16.89 | 16.98 | 15.44 | 2,100 |
Dec 10, 2024 | 17.16 | 17.21 | 17.02 | 17.02 | 15.47 | 3,800 |
Dec 9, 2024 | 16.97 | 17.23 | 16.97 | 17.07 | 15.52 | 15,200 |
Dec 6, 2024 | 16.88 | 17.00 | 16.79 | 16.95 | 15.41 | 3,300 |
Dec 5, 2024 | 16.69 | 16.74 | 16.69 | 16.70 | 15.18 | 1,400 |
Dec 4, 2024 | 16.87 | 16.87 | 16.67 | 16.73 | 15.21 | 10,100 |
Dec 3, 2024 | 16.95 | 16.95 | 16.75 | 16.75 | 15.23 | 1,300 |
Dec 2, 2024 | 17.15 | 17.15 | 17.05 | 17.13 | 15.57 | 4,500 |
Nov 29, 2024 | 17.15 | 17.18 | 17.06 | 17.06 | 15.51 | 1,300 |
Nov 27, 2024 | 16.94 | 17.26 | 16.93 | 17.10 | 15.54 | 3,500 |
Nov 26, 2024 | 16.90 | 16.91 | 16.58 | 16.91 | 15.37 | 8,000 |
Nov 25, 2024 | 16.70 | 17.16 | 16.70 | 17.00 | 15.46 | 3,900 |
Nov 22, 2024 | 16.80 | 16.84 | 16.21 | 16.76 | 15.24 | 13,800 |
Nov 21, 2024 | 16.21 | 16.62 | 16.21 | 16.62 | 15.11 | 2,900 |
Nov 20, 2024 | 16.42 | 16.42 | 16.35 | 16.40 | 14.91 | 1,600 |
Nov 19, 2024 | 16.36 | 16.56 | 16.30 | 16.56 | 15.06 | 14,300 |
Nov 18, 2024 | 16.37 | 16.44 | 16.21 | 16.44 | 14.95 | 24,800 |
Nov 15, 2024 | 16.45 | 16.45 | 16.24 | 16.31 | 14.83 | 3,900 |
Nov 14, 2024 | 16.65 | 16.65 | 16.37 | 16.41 | 14.92 | 9,200 |
Nov 13, 2024 | 16.49 | 16.50 | 16.38 | 16.38 | 14.89 | 4,000 |
Nov 12, 2024 | 0.143 Dividend | |||||
Nov 12, 2024 | 16.60 | 16.60 | 16.36 | 16.36 | 14.88 | 2,900 |
Nov 11, 2024 | 17.70 | 17.70 | 16.94 | 17.08 | 15.40 | 8,600 |
Nov 8, 2024 | 16.85 | 17.31 | 16.82 | 17.31 | 15.61 | 2,500 |
Nov 7, 2024 | 16.83 | 16.86 | 16.73 | 16.81 | 15.16 | 5,700 |
Nov 6, 2024 | 17.49 | 17.49 | 16.20 | 16.92 | 15.25 | 12,800 |
Nov 5, 2024 | 16.94 | 16.94 | 16.35 | 16.90 | 15.24 | 3,500 |
Nov 4, 2024 | 16.54 | 16.69 | 16.38 | 16.52 | 14.90 | 36,400 |
Nov 1, 2024 | 16.53 | 16.53 | 16.47 | 16.53 | 14.90 | 4,300 |
Oct 31, 2024 | 17.06 | 17.06 | 16.69 | 16.69 | 15.05 | 3,200 |
Oct 30, 2024 | 16.95 | 17.15 | 16.95 | 17.12 | 15.43 | 4,700 |
Oct 29, 2024 | 16.51 | 16.83 | 16.43 | 16.83 | 15.17 | 5,200 |
Oct 28, 2024 | 17.08 | 17.08 | 16.84 | 16.89 | 15.22 | 3,800 |
Oct 25, 2024 | 17.34 | 17.37 | 17.00 | 17.00 | 15.33 | 6,200 |
Oct 24, 2024 | 16.98 | 17.23 | 16.98 | 17.23 | 15.53 | 2,500 |
Oct 23, 2024 | 17.10 | 17.12 | 16.78 | 17.09 | 15.41 | 25,200 |
Oct 22, 2024 | 17.29 | 17.29 | 17.09 | 17.10 | 15.42 | 19,300 |
Oct 21, 2024 | 17.93 | 17.93 | 17.27 | 17.29 | 15.59 | 8,200 |
Oct 18, 2024 | 17.95 | 18.00 | 17.74 | 17.77 | 16.03 | 3,100 |
Oct 17, 2024 | 17.71 | 17.77 | 17.70 | 17.74 | 16.00 | 8,200 |
Oct 16, 2024 | 17.80 | 17.89 | 17.79 | 17.84 | 16.09 | 10,700 |
Oct 15, 2024 | 17.50 | 17.59 | 17.38 | 17.50 | 15.78 | 4,500 |
Oct 14, 2024 | 17.00 | 17.35 | 17.00 | 17.35 | 15.65 | 4,100 |
Oct 11, 2024 | 0.46 Dividend | |||||
Oct 11, 2024 | 17.19 | 17.19 | 17.00 | 17.07 | 15.39 | 6,800 |
Oct 10, 2024 | 17.38 | 17.66 | 17.38 | 17.58 | 15.44 | 25,900 |
Oct 9, 2024 | 17.69 | 17.81 | 17.56 | 17.59 | 15.44 | 9,100 |
Oct 8, 2024 | 17.50 | 17.65 | 17.37 | 17.62 | 15.47 | 7,800 |
Oct 7, 2024 | 17.65 | 17.96 | 17.34 | 17.96 | 15.77 | 8,700 |
Oct 4, 2024 | 18.00 | 18.00 | 17.65 | 17.79 | 15.62 | 10,300 |
Oct 3, 2024 | 18.18 | 18.39 | 17.40 | 17.99 | 15.79 | 8,900 |
Oct 2, 2024 | 17.80 | 17.86 | 17.75 | 17.82 | 15.64 | 2,300 |
Oct 1, 2024 | 18.15 | 18.15 | 17.82 | 17.94 | 15.76 | 24,500 |
Sep 30, 2024 | 18.40 | 18.56 | 18.10 | 18.53 | 16.27 | 46,200 |
Sep 27, 2024 | 18.48 | 18.54 | 18.33 | 18.45 | 16.20 | 13,400 |
Sep 26, 2024 | 18.33 | 18.37 | 18.10 | 18.34 | 16.10 | 2,300 |
Sep 25, 2024 | 18.34 | 18.39 | 18.17 | 18.17 | 15.96 | 11,000 |
Sep 24, 2024 | 18.63 | 18.72 | 18.53 | 18.69 | 16.41 | 11,600 |
Sep 23, 2024 | 18.90 | 18.90 | 18.44 | 18.46 | 16.21 | 4,500 |
Sep 20, 2024 | 19.07 | 19.13 | 18.81 | 18.81 | 16.51 | 14,800 |
Sep 19, 2024 | 18.99 | 19.21 | 18.92 | 19.01 | 16.69 | 38,900 |
Sep 18, 2024 | 18.72 | 19.00 | 18.53 | 18.81 | 16.52 | 21,200 |
Sep 17, 2024 | 18.68 | 18.75 | 18.63 | 18.68 | 16.40 | 1,600 |
Sep 16, 2024 | 18.23 | 18.74 | 18.23 | 18.74 | 16.45 | 6,600 |
Sep 13, 2024 | 0.144 Dividend | |||||
Sep 13, 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 16.11 | 900 |
Sep 12, 2024 | 17.80 | 18.10 | 17.80 | 18.10 | 15.77 | 600 |
Sep 11, 2024 | 17.70 | 17.87 | 17.70 | 17.80 | 15.51 | 2,800 |
Sep 10, 2024 | 17.59 | 18.15 | 17.53 | 17.94 | 15.62 | 4,600 |
Sep 9, 2024 | 18.00 | 18.00 | 17.76 | 17.83 | 15.53 | 12,600 |
Sep 6, 2024 | 18.00 | 18.00 | 17.80 | 17.83 | 15.53 | 13,100 |
Sep 5, 2024 | 18.01 | 18.01 | 17.82 | 17.94 | 15.63 | 3,700 |
Sep 4, 2024 | 18.00 | 18.00 | 17.71 | 17.76 | 15.47 | 5,700 |
Sep 3, 2024 | 18.26 | 18.26 | 18.02 | 18.06 | 15.73 | 6,000 |
Aug 30, 2024 | 18.20 | 18.39 | 18.20 | 18.35 | 15.98 | 2,700 |
Aug 29, 2024 | 18.31 | 18.40 | 18.23 | 18.23 | 15.88 | 5,400 |
Aug 28, 2024 | 18.15 | 18.15 | 18.02 | 18.10 | 15.77 | 2,500 |
Aug 27, 2024 | 18.15 | 18.15 | 18.03 | 18.06 | 15.73 | 1,700 |
Aug 26, 2024 | 18.02 | 18.27 | 18.02 | 18.18 | 15.84 | 5,100 |
Aug 23, 2024 | 17.93 | 18.02 | 17.85 | 18.02 | 15.70 | 3,000 |
Aug 22, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 15.33 | 900 |
Aug 21, 2024 | 17.59 | 17.62 | 17.47 | 17.61 | 15.34 | 1,900 |
Aug 20, 2024 | 17.59 | 17.59 | 17.52 | 17.52 | 15.26 | 1,400 |
Aug 19, 2024 | 17.46 | 17.73 | 17.46 | 17.50 | 15.24 | 2,300 |
Aug 16, 2024 | 17.48 | 17.53 | 17.44 | 17.53 | 15.27 | 1,300 |
Aug 15, 2024 | 17.40 | 17.44 | 17.40 | 17.41 | 15.16 | 1,900 |
Aug 14, 2024 | 17.09 | 17.20 | 17.09 | 17.20 | 14.98 | 1,700 |
Aug 13, 2024 | 17.05 | 17.12 | 16.75 | 17.10 | 14.89 | 34,500 |
Aug 12, 2024 | 0.107 Dividend | |||||
Aug 12, 2024 | 17.30 | 17.32 | 16.75 | 16.75 | 14.59 | 43,400 |
Aug 9, 2024 | 17.32 | 17.36 | 17.28 | 17.33 | 15.00 | 8,500 |
Aug 8, 2024 | 17.12 | 17.40 | 17.12 | 17.33 | 15.00 | 5,200 |
Aug 7, 2024 | 17.20 | 17.40 | 17.04 | 17.12 | 14.82 | 2,400 |
Aug 6, 2024 | 16.72 | 17.02 | 16.72 | 16.92 | 14.65 | 4,800 |
Aug 5, 2024 | 16.34 | 16.98 | 15.82 | 16.30 | 14.11 | 39,500 |
Aug 2, 2024 | 17.32 | 17.39 | 16.95 | 17.31 | 14.99 | 7,800 |
Aug 1, 2024 | 17.58 | 17.62 | 17.41 | 17.56 | 15.20 | 15,600 |
Jul 31, 2024 | 18.19 | 18.37 | 17.98 | 17.98 | 15.56 | 12,800 |
Jul 30, 2024 | 18.01 | 18.25 | 18.01 | 18.21 | 15.77 | 1,100 |
Jul 29, 2024 | 18.12 | 18.20 | 18.00 | 18.00 | 15.58 | 5,400 |
Jul 26, 2024 | 17.92 | 18.03 | 17.92 | 18.03 | 15.61 | 1,200 |
Jul 25, 2024 | 17.63 | 17.98 | 17.63 | 17.72 | 15.33 | 4,800 |
Jul 24, 2024 | 18.30 | 18.30 | 17.63 | 17.63 | 15.26 | 5,200 |
Jul 23, 2024 | 18.63 | 18.70 | 18.60 | 18.60 | 16.10 | 9,500 |
Jul 22, 2024 | 18.38 | 18.48 | 18.25 | 18.40 | 15.93 | 2,200 |
Jul 19, 2024 | 18.34 | 18.44 | 18.23 | 18.28 | 15.82 | 3,100 |
Jul 18, 2024 | 18.82 | 18.82 | 18.38 | 18.38 | 15.91 | 1,900 |
Jul 17, 2024 | 18.93 | 18.93 | 18.74 | 18.74 | 16.22 | 3,200 |
Jul 16, 2024 | 18.01 | 18.68 | 18.01 | 18.62 | 16.12 | 41,200 |
Jul 15, 2024 | 0.559 Dividend | |||||
Jul 15, 2024 | 17.67 | 18.25 | 17.67 | 18.06 | 15.63 | 35,600 |
Jul 12, 2024 | 18.85 | 19.06 | 18.56 | 18.57 | 15.59 | 46,200 |
Jul 11, 2024 | 17.88 | 18.64 | 17.88 | 18.58 | 15.60 | 36,600 |
Jul 10, 2024 | 17.47 | 17.69 | 17.46 | 17.69 | 14.86 | 20,500 |
Jul 9, 2024 | 17.14 | 17.32 | 17.14 | 17.32 | 14.54 | 1,800 |
Jul 8, 2024 | 17.15 | 17.17 | 17.05 | 17.17 | 14.42 | 2,700 |
Jul 5, 2024 | 17.02 | 17.07 | 16.99 | 17.04 | 14.30 | 6,500 |
Jul 3, 2024 | 17.03 | 17.05 | 17.02 | 17.02 | 14.29 | 1,600 |
Jul 2, 2024 | 16.91 | 17.01 | 16.91 | 17.01 | 14.28 | 1,500 |
Jul 1, 2024 | 16.68 | 16.68 | 16.50 | 16.65 | 13.98 | 12,800 |
Jun 28, 2024 | 16.88 | 16.96 | 16.87 | 16.96 | 14.24 | 1,200 |
Jun 27, 2024 | 16.88 | 16.88 | 16.66 | 16.74 | 14.06 | 5,900 |
Jun 26, 2024 | 16.85 | 16.98 | 16.85 | 16.98 | 14.26 | 1,900 |
Jun 25, 2024 | 17.18 | 17.18 | 17.01 | 17.02 | 14.29 | 11,600 |
Jun 24, 2024 | 17.14 | 17.29 | 17.14 | 17.24 | 14.47 | 3,700 |
Jun 21, 2024 | 16.99 | 17.07 | 16.94 | 17.07 | 14.33 | 7,700 |
Jun 20, 2024 | 17.00 | 17.12 | 17.00 | 17.07 | 14.33 | 5,400 |
Jun 18, 2024 | 17.14 | 17.16 | 17.03 | 17.04 | 14.30 | 16,900 |
Jun 17, 2024 | 16.98 | 17.14 | 16.89 | 17.14 | 14.39 | 16,900 |
Jun 14, 2024 | 16.87 | 16.96 | 16.87 | 16.96 | 14.24 | 1,000 |
Jun 13, 2024 | 16.80 | 16.96 | 16.72 | 16.96 | 14.24 | 8,300 |
Jun 12, 2024 | 0.05 Dividend | |||||
Jun 12, 2024 | 16.32 | 17.05 | 16.32 | 16.84 | 14.14 | 19,600 |
Jun 11, 2024 | 16.60 | 16.60 | 16.36 | 16.40 | 13.72 | 8,500 |
Jun 10, 2024 | 16.58 | 16.73 | 16.50 | 16.63 | 13.92 | 4,800 |
Jun 7, 2024 | 16.75 | 16.75 | 16.62 | 16.67 | 13.95 | 2,500 |
Jun 6, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 14.18 | 400 |
Jun 5, 2024 | 16.88 | 17.25 | 16.88 | 17.25 | 14.44 | 2,900 |
Jun 4, 2024 | 16.98 | 17.06 | 16.98 | 17.00 | 14.23 | 700 |
Jun 3, 2024 | 17.12 | 17.17 | 16.99 | 17.17 | 14.37 | 4,100 |
May 31, 2024 | 16.63 | 16.98 | 16.63 | 16.98 | 14.21 | 3,700 |
May 30, 2024 | 16.34 | 16.61 | 16.34 | 16.56 | 13.86 | 11,300 |
May 29, 2024 | 16.14 | 16.22 | 16.11 | 16.20 | 13.56 | 6,300 |
May 28, 2024 | 16.86 | 16.86 | 16.53 | 16.53 | 13.84 | 4,100 |
May 24, 2024 | 16.58 | 16.71 | 16.57 | 16.71 | 13.98 | 5,700 |
May 23, 2024 | 17.42 | 17.42 | 16.46 | 16.46 | 13.78 | 13,100 |
May 22, 2024 | 17.38 | 17.38 | 17.22 | 17.22 | 14.41 | 700 |
May 21, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 14.61 | 2,400 |
May 20, 2024 | 17.85 | 17.85 | 17.54 | 17.54 | 14.68 | 1,700 |
May 17, 2024 | 17.76 | 17.85 | 17.75 | 17.85 | 14.94 | 7,000 |
May 16, 2024 | 17.70 | 17.73 | 17.65 | 17.73 | 14.84 | 5,800 |
May 15, 2024 | 17.90 | 17.90 | 17.68 | 17.80 | 14.89 | 7,100 |
May 14, 2024 | 17.13 | 17.70 | 17.13 | 17.70 | 14.82 | 17,500 |
May 13, 2024 | 17.45 | 17.45 | 17.18 | 17.24 | 14.43 | 13,100 |
May 10, 2024 | 0.144 Dividend | |||||
May 10, 2024 | 17.30 | 17.30 | 17.11 | 17.25 | 14.44 | 3,500 |
May 9, 2024 | 17.13 | 17.39 | 17.13 | 17.39 | 14.43 | 9,000 |
May 8, 2024 | 16.80 | 17.12 | 16.80 | 17.11 | 14.20 | 34,300 |
May 7, 2024 | 17.00 | 17.02 | 16.88 | 16.88 | 14.01 | 900 |
May 6, 2024 | 17.07 | 17.08 | 16.93 | 17.02 | 14.13 | 4,000 |
May 3, 2024 | 16.78 | 17.03 | 16.74 | 16.79 | 13.93 | 4,300 |
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%