NYSEArca - Delayed Quote • USD
Impact Shares NAACP Minority Empowerment ETF (NACP)
At close: June 28 at 12:31 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 |
---|---|---|---|---|---|---|
Jun 28, 2024 | 39.83 | 39.83 | 39.49 | 39.49 | 39.49 | 800 |
Jun 27, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 400 |
Jun 26, 2024 | 39.63 | 39.76 | 39.57 | 39.76 | 39.76 | 6,500 |
Jun 25, 2024 | 39.78 | 39.78 | 39.62 | 39.66 | 39.66 | 1,400 |
Jun 24, 2024 | 39.67 | 39.75 | 39.57 | 39.57 | 39.57 | 10,900 |
Jun 21, 2024 | 39.66 | 39.66 | 39.56 | 39.58 | 39.58 | 800 |
Jun 20, 2024 | 39.79 | 39.79 | 39.60 | 39.67 | 39.67 | 1,800 |
Jun 18, 2024 | 39.72 | 39.72 | 39.58 | 39.68 | 39.68 | 5,200 |
Jun 17, 2024 | 39.35 | 39.66 | 39.31 | 39.55 | 39.55 | 3,300 |
Jun 14, 2024 | 39.37 | 39.37 | 39.19 | 39.27 | 39.27 | 3,300 |
Jun 13, 2024 | 39.34 | 39.43 | 39.34 | 39.39 | 39.39 | 900 |
Jun 12, 2024 | 39.46 | 39.51 | 39.43 | 39.43 | 39.43 | 1,600 |
Jun 11, 2024 | 39.00 | 39.16 | 39.00 | 39.16 | 39.16 | 3,000 |
Jun 10, 2024 | 38.88 | 39.07 | 38.88 | 39.03 | 39.03 | 1,000 |
Jun 7, 2024 | 38.93 | 39.00 | 38.90 | 38.93 | 38.93 | 1,100 |
Jun 6, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 300 |
Jun 5, 2024 | 38.61 | 38.92 | 38.61 | 38.92 | 38.92 | 1,200 |
Jun 4, 2024 | 38.40 | 38.46 | 38.29 | 38.46 | 38.46 | 4,700 |
Jun 3, 2024 | 38.51 | 38.51 | 38.34 | 38.38 | 38.38 | 2,300 |
May 31, 2024 | 38.06 | 38.33 | 37.89 | 38.33 | 38.33 | 3,800 |
May 30, 2024 | 38.29 | 38.29 | 38.09 | 38.09 | 38.09 | 2,100 |
May 29, 2024 | 38.29 | 38.59 | 38.29 | 38.33 | 38.33 | 2,600 |
May 28, 2024 | 38.67 | 38.67 | 38.53 | 38.58 | 38.58 | 3,100 |
May 24, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 300 |
May 23, 2024 | 38.95 | 38.95 | 38.28 | 38.28 | 38.28 | 2,300 |
May 22, 2024 | 38.46 | 38.58 | 38.46 | 38.58 | 38.58 | 700 |
May 21, 2024 | 38.64 | 38.73 | 38.59 | 38.73 | 38.73 | 1,100 |
May 20, 2024 | 38.60 | 38.71 | 38.60 | 38.63 | 38.63 | 1,300 |
May 17, 2024 | 38.64 | 38.65 | 38.61 | 38.61 | 38.61 | 1,800 |
May 16, 2024 | 38.73 | 38.73 | 38.63 | 38.63 | 38.63 | 600 |
May 15, 2024 | 38.32 | 38.61 | 38.32 | 38.61 | 38.61 | 2,800 |
May 14, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 400 |
May 13, 2024 | 38.02 | 38.02 | 37.95 | 38.01 | 38.01 | 900 |
May 10, 2024 | 37.95 | 37.97 | 37.95 | 37.97 | 37.97 | 500 |
May 9, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 700 |
May 8, 2024 | 37.61 | 37.78 | 37.61 | 37.78 | 37.78 | 1,500 |
May 7, 2024 | 37.93 | 38.10 | 37.85 | 38.10 | 38.10 | 1,600 |
May 6, 2024 | 37.65 | 37.74 | 37.57 | 37.74 | 37.74 | 1,900 |
May 3, 2024 | 37.43 | 37.43 | 37.35 | 37.35 | 37.35 | 900 |
May 2, 2024 | 36.83 | 36.93 | 36.83 | 36.93 | 36.93 | 900 |
May 1, 2024 | 36.60 | 36.63 | 36.54 | 36.56 | 36.56 | 1,700 |
Apr 30, 2024 | 37.10 | 37.10 | 36.64 | 36.64 | 36.64 | 1,900 |
Apr 29, 2024 | 37.22 | 37.25 | 37.09 | 37.20 | 37.20 | 7,900 |
Apr 26, 2024 | 36.98 | 37.13 | 36.98 | 37.13 | 37.13 | 2,100 |
Apr 25, 2024 | 36.54 | 36.78 | 36.50 | 36.78 | 36.78 | 2,700 |
Apr 24, 2024 | 37.28 | 37.28 | 36.91 | 37.09 | 37.09 | 4,700 |
Apr 23, 2024 | 36.86 | 37.05 | 36.80 | 37.00 | 37.00 | 2,300 |
Apr 22, 2024 | 36.60 | 36.64 | 36.33 | 36.56 | 36.56 | 1,300 |
Apr 19, 2024 | 36.49 | 36.49 | 36.30 | 36.30 | 36.30 | 1,100 |
Apr 18, 2024 | 36.82 | 36.82 | 36.52 | 36.60 | 36.60 | 5,500 |
Apr 17, 2024 | 37.21 | 37.21 | 36.61 | 36.72 | 36.72 | 3,000 |
Apr 16, 2024 | 36.92 | 37.03 | 36.90 | 36.93 | 36.93 | 29,500 |
Apr 15, 2024 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | 1,900 |
Apr 12, 2024 | 37.42 | 37.44 | 37.32 | 37.44 | 37.44 | 1,800 |
Apr 11, 2024 | 37.70 | 38.04 | 37.70 | 38.04 | 38.04 | 900 |
Apr 10, 2024 | 37.67 | 37.73 | 37.61 | 37.73 | 37.73 | 3,300 |
Apr 9, 2024 | 38.18 | 38.18 | 37.90 | 38.02 | 38.02 | 5,300 |
Apr 8, 2024 | 38.00 | 38.04 | 37.96 | 37.96 | 37.96 | 4,200 |
Apr 5, 2024 | 37.74 | 37.98 | 37.74 | 37.98 | 37.98 | 4,900 |
Apr 4, 2024 | 37.67 | 37.68 | 37.67 | 37.67 | 37.67 | 3,500 |
Apr 3, 2024 | 38.01 | 38.19 | 38.01 | 38.05 | 38.05 | 2,200 |
Apr 2, 2024 | 38.06 | 38.08 | 37.95 | 38.05 | 38.05 | 2,200 |
Apr 1, 2024 | 38.26 | 38.45 | 38.26 | 38.30 | 38.30 | 5,000 |
Mar 28, 2024 | 38.23 | 38.35 | 38.23 | 38.35 | 38.35 | 900 |
Mar 27, 2024 | 38.08 | 38.24 | 38.03 | 38.24 | 38.24 | 3,400 |
Mar 26, 2024 | 0.11 Dividend | |||||
Mar 26, 2024 | 38.12 | 38.14 | 37.89 | 37.89 | 37.89 | 1,200 |
Mar 25, 2024 | 38.08 | 38.14 | 38.07 | 38.12 | 38.01 | 12,900 |
Mar 22, 2024 | 38.18 | 38.22 | 38.14 | 38.21 | 38.10 | 3,200 |
Mar 21, 2024 | 38.31 | 38.32 | 38.23 | 38.23 | 38.12 | 1,100 |
Mar 20, 2024 | 37.83 | 38.15 | 37.83 | 38.12 | 38.01 | 1,900 |
Mar 19, 2024 | 37.70 | 37.81 | 37.66 | 37.81 | 37.70 | 2,200 |
Mar 18, 2024 | 37.74 | 37.74 | 37.62 | 37.62 | 37.51 | 2,000 |
Mar 15, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.28 | 300 |
Mar 14, 2024 | 37.84 | 37.84 | 37.44 | 37.60 | 37.49 | 5,200 |
Mar 13, 2024 | 37.84 | 37.87 | 37.77 | 37.77 | 37.66 | 3,600 |
Mar 12, 2024 | 37.82 | 37.89 | 37.82 | 37.89 | 37.78 | 1,200 |
Mar 11, 2024 | 37.37 | 37.42 | 37.23 | 37.38 | 37.27 | 1,800 |
Mar 8, 2024 | 37.94 | 38.13 | 37.52 | 37.52 | 37.41 | 1,400 |
Mar 7, 2024 | 37.50 | 37.83 | 37.50 | 37.83 | 37.72 | 800 |
Mar 6, 2024 | 37.25 | 37.34 | 37.22 | 37.29 | 37.18 | 2,000 |
Mar 5, 2024 | 37.23 | 37.23 | 37.03 | 37.05 | 36.94 | 1,800 |
Mar 4, 2024 | 37.35 | 37.60 | 37.35 | 37.41 | 37.30 | 3,800 |
Mar 1, 2024 | 37.13 | 37.44 | 37.13 | 37.40 | 37.29 | 7,800 |
Feb 29, 2024 | 37.05 | 37.09 | 36.95 | 37.07 | 36.96 | 8,900 |
Feb 28, 2024 | 36.79 | 36.84 | 36.79 | 36.84 | 36.73 | 1,400 |
Feb 27, 2024 | 36.93 | 37.02 | 36.90 | 37.00 | 36.89 | 7,700 |
Feb 26, 2024 | 37.02 | 37.07 | 36.92 | 36.95 | 36.84 | 22,600 |
Feb 23, 2024 | 37.16 | 37.24 | 37.00 | 37.00 | 36.89 | 1,800 |
Feb 22, 2024 | 36.65 | 37.26 | 36.65 | 37.25 | 37.14 | 5,800 |
Feb 21, 2024 | 36.01 | 36.08 | 35.99 | 36.08 | 35.97 | 1,200 |
Feb 20, 2024 | 36.30 | 36.30 | 36.11 | 36.18 | 36.07 | 3,500 |
Feb 16, 2024 | 36.46 | 36.66 | 36.46 | 36.51 | 36.40 | 1,200 |
Feb 15, 2024 | 36.61 | 36.74 | 36.61 | 36.73 | 36.62 | 1,600 |
Feb 14, 2024 | 36.42 | 36.53 | 36.30 | 36.53 | 36.42 | 1,300 |
Feb 13, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.98 | 600 |
Feb 12, 2024 | 36.57 | 36.59 | 36.53 | 36.53 | 36.42 | 900 |
Feb 9, 2024 | 36.40 | 36.54 | 36.40 | 36.49 | 36.38 | 24,600 |
Feb 8, 2024 | 36.26 | 36.28 | 36.25 | 36.28 | 36.17 | 12,900 |
Feb 7, 2024 | 36.10 | 36.25 | 36.10 | 36.25 | 36.14 | 5,200 |
Feb 6, 2024 | 36.00 | 36.00 | 35.92 | 35.94 | 35.84 | 1,200 |
Feb 5, 2024 | 35.86 | 35.94 | 35.76 | 35.92 | 35.82 | 6,500 |
Feb 2, 2024 | 35.18 | 35.96 | 35.18 | 35.89 | 35.79 | 3,300 |
Feb 1, 2024 | 34.99 | 35.25 | 34.99 | 35.24 | 35.14 | 1,300 |
Jan 31, 2024 | 35.14 | 35.16 | 34.90 | 34.90 | 34.80 | 1,000 |
Jan 30, 2024 | 35.43 | 35.45 | 35.42 | 35.44 | 35.34 | 1,100 |
Jan 29, 2024 | 35.18 | 35.42 | 35.16 | 35.42 | 35.32 | 4,600 |
Jan 26, 2024 | 35.08 | 35.12 | 35.07 | 35.11 | 35.01 | 21,600 |
Jan 25, 2024 | 35.21 | 35.21 | 35.02 | 35.20 | 35.10 | 1,300 |
Jan 24, 2024 | 35.09 | 35.19 | 34.99 | 35.08 | 34.98 | 3,500 |
Jan 23, 2024 | 34.90 | 34.99 | 34.85 | 34.99 | 34.89 | 3,800 |
Jan 22, 2024 | 35.00 | 35.00 | 34.88 | 34.88 | 34.78 | 4,400 |
Jan 19, 2024 | 34.49 | 34.81 | 34.46 | 34.81 | 34.71 | 2,900 |
Jan 18, 2024 | 34.27 | 34.37 | 34.25 | 34.37 | 34.27 | 1,700 |
Jan 17, 2024 | 34.08 | 34.08 | 33.97 | 34.06 | 33.96 | 1,300 |
Jan 16, 2024 | 34.19 | 34.24 | 34.13 | 34.19 | 34.09 | 3,700 |
Jan 12, 2024 | 34.37 | 34.37 | 34.29 | 34.32 | 34.22 | 1,200 |
Jan 11, 2024 | 34.17 | 34.34 | 34.17 | 34.31 | 34.21 | 2,500 |
Jan 10, 2024 | 34.10 | 34.36 | 34.10 | 34.31 | 34.21 | 5,000 |
Jan 9, 2024 | 33.94 | 34.19 | 33.94 | 34.12 | 34.02 | 2,900 |
Jan 8, 2024 | 33.74 | 34.11 | 33.74 | 34.11 | 34.01 | 1,000 |
Jan 5, 2024 | 33.53 | 33.68 | 33.51 | 33.58 | 33.48 | 4,600 |
Jan 4, 2024 | 33.60 | 33.66 | 33.46 | 33.46 | 33.36 | 2,800 |
Jan 3, 2024 | 33.50 | 33.51 | 33.50 | 33.51 | 33.41 | 4,500 |
Jan 2, 2024 | 33.85 | 33.85 | 33.66 | 33.75 | 33.65 | 2,600 |
Dec 29, 2023 | 34.11 | 34.13 | 33.87 | 33.96 | 33.86 | 1,700 |
Dec 28, 2023 | 34.02 | 34.19 | 34.02 | 34.06 | 33.96 | 2,200 |
Dec 27, 2023 | 34.10 | 34.12 | 34.05 | 34.06 | 33.96 | 5,200 |
Dec 26, 2023 | 0.11 Dividend | |||||
Dec 26, 2023 | 33.90 | 34.03 | 33.90 | 34.03 | 33.93 | 800 |
Dec 22, 2023 | 34.09 | 34.09 | 33.94 | 33.95 | 33.74 | 2,500 |
Dec 21, 2023 | 33.85 | 33.93 | 33.66 | 33.93 | 33.72 | 900 |
Dec 20, 2023 | 34.07 | 34.07 | 33.57 | 33.57 | 33.37 | 8,000 |
Dec 19, 2023 | 33.95 | 34.03 | 33.95 | 34.03 | 33.82 | 1,700 |
Dec 18, 2023 | 33.83 | 33.95 | 33.83 | 33.88 | 33.67 | 4,500 |
Dec 15, 2023 | 33.59 | 33.62 | 33.59 | 33.62 | 33.42 | 600 |
Dec 14, 2023 | 33.73 | 33.73 | 33.63 | 33.63 | 33.43 | 900 |
Dec 13, 2023 | 33.09 | 33.43 | 33.09 | 33.43 | 33.23 | 700 |
Dec 12, 2023 | 32.96 | 33.08 | 32.96 | 33.08 | 32.88 | 1,400 |
Dec 11, 2023 | 32.96 | 32.96 | 32.87 | 32.90 | 32.70 | 2,800 |
Dec 8, 2023 | 32.78 | 33.00 | 32.78 | 32.95 | 32.75 | 1,700 |
Dec 7, 2023 | 32.61 | 32.78 | 32.61 | 32.78 | 32.58 | 4,400 |
Dec 6, 2023 | 32.69 | 32.69 | 32.44 | 32.44 | 32.24 | 1,700 |
Dec 5, 2023 | 32.60 | 32.60 | 32.58 | 32.58 | 32.38 | 900 |
Dec 4, 2023 | 32.60 | 32.60 | 32.51 | 32.54 | 32.34 | 1,900 |
Dec 1, 2023 | 32.60 | 32.80 | 32.60 | 32.78 | 32.58 | 28,300 |
Nov 30, 2023 | 32.49 | 32.59 | 32.44 | 32.59 | 32.39 | 2,900 |
Nov 29, 2023 | 32.50 | 32.60 | 32.49 | 32.49 | 32.29 | 3,300 |
Nov 28, 2023 | 32.38 | 32.44 | 32.12 | 32.42 | 32.22 | 2,400 |
Nov 27, 2023 | 32.41 | 32.47 | 32.41 | 32.42 | 32.22 | 1,400 |
Nov 24, 2023 | 32.53 | 32.53 | 32.45 | 32.45 | 32.25 | 400 |
Nov 22, 2023 | 32.40 | 32.53 | 32.40 | 32.51 | 32.31 | 1,600 |
Nov 21, 2023 | 32.51 | 32.51 | 32.44 | 32.46 | 32.26 | 1,100 |
Nov 20, 2023 | 32.24 | 32.49 | 32.24 | 32.49 | 32.29 | 2,500 |
Nov 17, 2023 | 32.19 | 32.24 | 32.19 | 32.24 | 32.04 | 1,100 |
Nov 16, 2023 | 32.07 | 32.17 | 32.01 | 32.17 | 31.97 | 1,200 |
Nov 15, 2023 | 32.18 | 32.18 | 32.13 | 32.15 | 31.95 | 2,400 |
Nov 14, 2023 | 31.68 | 32.20 | 31.68 | 32.10 | 31.90 | 5,400 |
Nov 13, 2023 | 31.54 | 31.54 | 31.53 | 31.53 | 31.34 | 1,700 |
Nov 10, 2023 | 31.30 | 31.51 | 31.30 | 31.51 | 31.32 | 2,900 |
Nov 9, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 30.86 | 200 |
Nov 8, 2023 | 31.27 | 31.28 | 31.27 | 31.28 | 31.09 | 700 |
Nov 7, 2023 | 31.20 | 31.34 | 31.15 | 31.27 | 31.08 | 2,100 |
Nov 6, 2023 | 31.16 | 31.21 | 31.03 | 31.19 | 31.00 | 3,400 |
Nov 3, 2023 | 30.98 | 31.24 | 30.98 | 31.12 | 30.93 | 1,400 |
Nov 2, 2023 | 30.57 | 30.84 | 30.56 | 30.84 | 30.65 | 6,200 |
Nov 1, 2023 | 30.16 | 30.29 | 30.16 | 30.29 | 30.11 | 2,900 |
Oct 31, 2023 | 29.93 | 29.95 | 29.93 | 29.95 | 29.77 | 400 |
Oct 30, 2023 | 29.63 | 29.83 | 29.62 | 29.79 | 29.61 | 2,200 |
Oct 27, 2023 | 29.64 | 29.64 | 29.37 | 29.41 | 29.23 | 2,200 |
Oct 26, 2023 | 29.82 | 29.82 | 29.56 | 29.56 | 29.38 | 1,500 |
Oct 25, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 29.72 | 300 |
Oct 24, 2023 | 30.50 | 30.61 | 30.50 | 30.58 | 30.39 | 16,100 |
Oct 23, 2023 | 30.07 | 30.43 | 30.07 | 30.26 | 30.08 | 1,600 |
Oct 20, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | 200 |
Oct 19, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.48 | 100 |
Oct 18, 2023 | 31.06 | 31.06 | 30.89 | 30.89 | 30.70 | 6,400 |
Oct 17, 2023 | 31.09 | 31.38 | 31.09 | 31.38 | 31.19 | 800 |
Oct 16, 2023 | 31.49 | 31.49 | 31.45 | 31.49 | 31.30 | 700 |
Oct 13, 2023 | 31.55 | 31.55 | 31.13 | 31.15 | 30.96 | 9,300 |
Oct 12, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 31.20 | 100 |
Oct 11, 2023 | 31.58 | 31.58 | 31.44 | 31.57 | 31.38 | 2,000 |
Oct 10, 2023 | 31.40 | 31.61 | 31.40 | 31.46 | 31.27 | 3,100 |
Oct 9, 2023 | 31.03 | 31.26 | 31.03 | 31.26 | 31.07 | 600 |
Oct 6, 2023 | 31.07 | 31.15 | 31.07 | 31.15 | 30.96 | 300 |
Oct 5, 2023 | 30.69 | 30.79 | 30.65 | 30.79 | 30.60 | 1,000 |
Oct 4, 2023 | 30.70 | 30.80 | 30.70 | 30.77 | 30.58 | 3,400 |
Oct 3, 2023 | 30.62 | 30.81 | 30.52 | 30.60 | 30.41 | 9,000 |
Oct 2, 2023 | 30.95 | 31.04 | 30.76 | 30.94 | 30.75 | 2,700 |
Sep 29, 2023 | 31.21 | 31.21 | 30.85 | 30.90 | 30.71 | 6,700 |
Sep 28, 2023 | 31.04 | 31.04 | 30.88 | 30.96 | 30.77 | 800 |
Sep 27, 2023 | 30.82 | 30.86 | 30.72 | 30.79 | 30.60 | 1,200 |
Sep 26, 2023 | 0.12 Dividend | |||||
Sep 26, 2023 | 30.98 | 30.98 | 30.74 | 30.76 | 30.57 | 1,000 |
Sep 25, 2023 | 30.97 | 31.27 | 30.97 | 31.27 | 30.96 | 800 |
Sep 22, 2023 | 31.33 | 31.33 | 31.14 | 31.14 | 30.83 | 500 |
Sep 21, 2023 | 31.64 | 31.64 | 31.20 | 31.20 | 30.89 | 500 |
Sep 20, 2023 | 32.13 | 32.13 | 31.72 | 31.72 | 31.41 | 2,100 |
Sep 19, 2023 | 32.06 | 32.06 | 31.93 | 32.01 | 31.69 | 2,500 |
Sep 18, 2023 | 31.94 | 32.19 | 31.94 | 32.11 | 31.79 | 1,500 |
Sep 15, 2023 | 32.30 | 32.30 | 32.08 | 32.08 | 31.76 | 18,200 |
Sep 14, 2023 | 32.38 | 32.52 | 32.38 | 32.49 | 32.17 | 2,200 |
Sep 13, 2023 | 32.20 | 32.25 | 32.17 | 32.25 | 31.93 | 1,600 |
Sep 12, 2023 | 32.33 | 32.33 | 32.18 | 32.18 | 31.86 | 500 |
Sep 11, 2023 | 32.34 | 32.36 | 32.20 | 32.29 | 31.97 | 1,300 |
Sep 8, 2023 | 32.16 | 32.16 | 32.07 | 32.07 | 31.75 | 1,900 |
Sep 7, 2023 | 32.01 | 32.07 | 31.97 | 32.07 | 31.75 | 6,000 |
Sep 6, 2023 | 32.12 | 32.17 | 32.05 | 32.17 | 31.85 | 201,000 |
Sep 5, 2023 | 32.44 | 32.48 | 32.44 | 32.48 | 32.16 | 900 |
Sep 1, 2023 | 32.69 | 32.69 | 32.51 | 32.59 | 32.27 | 1,800 |
Aug 31, 2023 | 32.73 | 32.73 | 32.57 | 32.57 | 32.25 | 2,200 |
Aug 30, 2023 | 32.61 | 32.62 | 32.55 | 32.55 | 32.23 | 6,600 |
Aug 29, 2023 | 32.37 | 32.47 | 32.37 | 32.45 | 32.13 | 1,500 |
Aug 28, 2023 | 32.05 | 32.05 | 31.79 | 31.93 | 31.61 | 2,100 |
Aug 25, 2023 | 31.71 | 31.75 | 31.53 | 31.75 | 31.43 | 700 |
Aug 24, 2023 | 31.80 | 31.80 | 31.58 | 31.58 | 31.27 | 2,300 |
Aug 23, 2023 | 31.88 | 31.95 | 31.88 | 31.93 | 31.61 | 800 |
Aug 22, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.26 | 400 |
Aug 21, 2023 | 31.57 | 31.75 | 31.43 | 31.75 | 31.43 | 2,200 |
Aug 18, 2023 | 31.15 | 31.33 | 31.15 | 31.33 | 31.02 | 1,400 |
Aug 17, 2023 | 31.62 | 31.62 | 31.37 | 31.37 | 31.06 | 1,900 |
Aug 16, 2023 | 32.00 | 32.00 | 31.52 | 31.52 | 31.21 | 4,600 |
Aug 15, 2023 | 31.97 | 31.97 | 31.74 | 31.79 | 31.47 | 4,300 |
Aug 14, 2023 | 32.12 | 32.14 | 32.12 | 32.13 | 31.81 | 1,800 |
Aug 11, 2023 | 31.84 | 31.87 | 31.83 | 31.84 | 31.52 | 500 |
Aug 10, 2023 | 32.02 | 32.34 | 31.92 | 31.94 | 31.62 | 6,000 |
Aug 9, 2023 | 32.20 | 32.20 | 31.92 | 31.92 | 31.60 | 500 |
Aug 8, 2023 | 32.26 | 32.26 | 32.23 | 32.26 | 31.94 | 1,100 |
Aug 7, 2023 | 32.32 | 32.46 | 32.32 | 32.46 | 32.14 | 900 |
Aug 4, 2023 | 32.62 | 32.62 | 32.16 | 32.16 | 31.84 | 900 |
Aug 3, 2023 | 32.19 | 32.40 | 32.18 | 32.33 | 32.01 | 1,800 |
Aug 2, 2023 | 32.69 | 32.69 | 32.34 | 32.36 | 32.04 | 3,800 |
Aug 1, 2023 | 32.88 | 32.89 | 32.87 | 32.89 | 32.56 | 1,300 |
Jul 31, 2023 | 33.01 | 33.01 | 32.95 | 32.97 | 32.64 | 1,300 |
Jul 28, 2023 | 32.79 | 33.08 | 32.79 | 33.03 | 32.70 | 2,700 |
Jul 27, 2023 | 33.07 | 33.08 | 32.62 | 32.62 | 32.30 | 800 |
Jul 26, 2023 | 32.67 | 32.69 | 32.60 | 32.69 | 32.37 | 1,700 |
Jul 25, 2023 | 32.68 | 32.71 | 32.67 | 32.67 | 32.35 | 1,800 |
Jul 24, 2023 | 32.49 | 32.56 | 32.48 | 32.52 | 32.20 | 2,300 |
Jul 21, 2023 | 32.51 | 32.56 | 32.40 | 32.40 | 32.08 | 11,400 |
Jul 20, 2023 | 32.63 | 32.63 | 32.39 | 32.39 | 32.07 | 2,500 |
Jul 19, 2023 | 32.75 | 32.75 | 32.67 | 32.67 | 32.35 | 900 |
Jul 18, 2023 | 32.36 | 32.63 | 32.36 | 32.63 | 32.31 | 6,100 |
Jul 17, 2023 | 32.29 | 32.35 | 32.19 | 32.35 | 32.03 | 1,900 |
Jul 14, 2023 | 32.40 | 32.47 | 32.19 | 32.19 | 31.87 | 3,000 |
Jul 13, 2023 | 32.09 | 32.30 | 32.09 | 32.30 | 31.98 | 700 |
Jul 12, 2023 | 31.98 | 31.98 | 31.84 | 31.89 | 31.57 | 3,900 |
Jul 11, 2023 | 31.31 | 31.64 | 31.31 | 31.64 | 31.33 | 1,000 |
Jul 10, 2023 | 31.31 | 31.32 | 31.28 | 31.32 | 31.01 | 2,000 |
Jul 7, 2023 | 31.22 | 31.55 | 31.22 | 31.30 | 30.99 | 4,200 |
Jul 6, 2023 | 31.39 | 31.41 | 31.24 | 31.41 | 31.10 | 12,100 |
Jul 5, 2023 | 31.44 | 31.77 | 31.44 | 31.69 | 31.38 | 2,300 |
Jul 3, 2023 | 31.65 | 31.74 | 31.65 | 31.70 | 31.39 | 2,200 |
Jun 30, 2023 | 31.62 | 31.66 | 31.55 | 31.65 | 31.34 | 3,200 |
Jun 29, 2023 | 31.06 | 31.24 | 31.06 | 31.20 | 30.89 | 22,300 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%