Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
Unusual Whales Subversive Democratic Trading ETF (NANC)
36.45
+0.30
+(0.83%)
At close: April 2 at 3:59:54 PM EDT
34.91
-1.54
(-4.22%)
After hours: April 2 at 7:59:50 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 2, 2025 | 35.76 | 36.65 | 35.76 | 36.45 | 36.45 | 65,900 |
| Apr 1, 2025 | 35.92 | 36.26 | 35.63 | 36.15 | 36.15 | 30,800 |
| Mar 31, 2025 | 35.35 | 36.00 | 35.07 | 35.98 | 35.98 | 49,500 |
| Mar 28, 2025 | 36.55 | 36.63 | 35.81 | 35.85 | 35.85 | 26,500 |
| Mar 27, 2025 | 36.68 | 36.95 | 36.54 | 36.68 | 36.68 | 31,900 |
| Mar 26, 2025 | 37.43 | 37.50 | 36.76 | 36.84 | 36.84 | 35,300 |
| Mar 25, 2025 | 37.50 | 37.58 | 37.40 | 37.53 | 37.53 | 32,600 |
| Mar 24, 2025 | 37.18 | 37.38 | 37.15 | 37.37 | 37.37 | 58,300 |
| Mar 21, 2025 | 36.25 | 36.64 | 36.19 | 36.64 | 36.64 | 29,200 |
| Mar 20, 2025 | 36.47 | 37.06 | 36.43 | 36.62 | 36.62 | 26,600 |
| Mar 19, 2025 | 36.43 | 37.07 | 36.35 | 36.75 | 36.75 | 63,100 |
| Mar 18, 2025 | 36.54 | 36.57 | 36.22 | 36.31 | 36.31 | 35,100 |
| Mar 17, 2025 | 36.59 | 37.03 | 36.52 | 36.80 | 36.80 | 137,700 |
| Mar 14, 2025 | 35.97 | 36.55 | 35.97 | 36.53 | 36.53 | 27,000 |
| Mar 13, 2025 | 36.31 | 36.34 | 35.51 | 35.62 | 35.62 | 55,100 |
| Mar 12, 2025 | 36.40 | 36.50 | 35.88 | 36.29 | 36.29 | 50,700 |
| Mar 11, 2025 | 35.77 | 36.31 | 35.56 | 35.85 | 35.85 | 89,400 |
| Mar 10, 2025 | 36.44 | 36.55 | 35.59 | 35.90 | 35.90 | 99,100 |
| Mar 7, 2025 | 37.18 | 37.33 | 36.28 | 37.14 | 37.14 | 69,000 |
| Mar 6, 2025 | 37.62 | 38.00 | 37.10 | 37.28 | 37.28 | 66,400 |
| Mar 5, 2025 | 37.70 | 38.25 | 37.49 | 38.16 | 38.16 | 50,200 |
| Mar 4, 2025 | 37.66 | 38.24 | 37.21 | 37.70 | 37.70 | 113,500 |
| Mar 3, 2025 | 39.03 | 39.17 | 37.91 | 38.09 | 38.09 | 74,500 |
| Feb 28, 2025 | 38.27 | 38.94 | 38.13 | 38.91 | 38.91 | 59,200 |
| Feb 27, 2025 | 39.46 | 39.46 | 38.30 | 38.36 | 38.36 | 68,600 |
| Feb 26, 2025 | 39.32 | 39.69 | 39.18 | 39.33 | 39.33 | 46,900 |
| Feb 25, 2025 | 39.31 | 39.35 | 38.69 | 39.08 | 39.08 | 91,100 |
| Feb 24, 2025 | 39.91 | 39.95 | 39.30 | 39.47 | 39.47 | 76,000 |
| Feb 21, 2025 | 40.64 | 40.69 | 39.71 | 39.73 | 39.73 | 67,100 |
| Feb 20, 2025 | 40.83 | 40.84 | 40.37 | 40.66 | 40.66 | 71,800 |
| Feb 19, 2025 | 40.85 | 40.94 | 40.60 | 40.93 | 40.93 | 57,600 |
| Feb 18, 2025 | 41.07 | 41.08 | 40.69 | 40.87 | 40.87 | 112,200 |
| Feb 14, 2025 | 40.88 | 40.97 | 40.76 | 40.92 | 40.92 | 93,600 |
| Feb 13, 2025 | 40.43 | 40.90 | 40.36 | 40.89 | 40.89 | 54,000 |
| Feb 12, 2025 | 40.00 | 40.40 | 39.88 | 40.34 | 40.34 | 54,700 |
| Feb 11, 2025 | 40.24 | 40.48 | 40.22 | 40.40 | 40.40 | 54,800 |
| Feb 10, 2025 | 40.47 | 40.53 | 40.35 | 40.49 | 40.49 | 65,100 |
| Feb 7, 2025 | 40.64 | 40.72 | 40.09 | 40.23 | 40.23 | 75,600 |
| Feb 6, 2025 | 40.55 | 40.55 | 40.28 | 40.53 | 40.53 | 70,600 |
| Feb 5, 2025 | 40.02 | 40.35 | 39.89 | 40.35 | 40.35 | 57,700 |
| Feb 4, 2025 | 39.78 | 40.08 | 39.77 | 40.05 | 40.05 | 72,000 |
| Feb 3, 2025 | 39.21 | 39.90 | 39.11 | 39.72 | 39.72 | 109,800 |
| Jan 31, 2025 | 40.42 | 40.60 | 39.92 | 40.00 | 40.00 | 112,300 |
| Jan 30, 2025 | 40.11 | 40.33 | 39.87 | 40.23 | 40.23 | 64,600 |
| Jan 29, 2025 | 40.35 | 40.35 | 39.94 | 40.15 | 40.15 | 60,300 |
| Jan 28, 2025 | 39.86 | 40.43 | 39.59 | 40.39 | 40.39 | 77,500 |
| Jan 27, 2025 | 39.39 | 39.88 | 39.28 | 39.75 | 39.75 | 113,000 |
| Jan 24, 2025 | 40.81 | 40.81 | 40.33 | 40.49 | 40.49 | 95,300 |
| Jan 23, 2025 | 40.32 | 40.67 | 40.21 | 40.67 | 40.67 | 79,300 |
| Jan 22, 2025 | 40.31 | 40.53 | 40.23 | 40.44 | 40.44 | 105,900 |
| Jan 21, 2025 | 39.76 | 39.93 | 39.52 | 39.89 | 39.89 | 151,700 |
| Jan 17, 2025 | 39.51 | 39.53 | 39.31 | 39.44 | 39.44 | 119,900 |
| Jan 16, 2025 | 39.28 | 39.32 | 39.03 | 39.04 | 39.04 | 33,900 |
| Jan 15, 2025 | 38.92 | 39.18 | 38.77 | 39.10 | 39.10 | 43,100 |
| Jan 14, 2025 | 38.58 | 38.58 | 38.02 | 38.35 | 38.35 | 39,300 |
| Jan 13, 2025 | 37.95 | 38.33 | 37.80 | 38.23 | 38.23 | 60,100 |
| Jan 10, 2025 | 38.70 | 38.71 | 38.18 | 38.30 | 38.30 | 80,700 |
| Jan 8, 2025 | 38.97 | 39.07 | 38.71 | 39.01 | 39.01 | 36,600 |
| Jan 7, 2025 | 39.69 | 39.69 | 38.80 | 38.92 | 38.92 | 55,900 |
| Jan 6, 2025 | 39.49 | 39.80 | 39.38 | 39.49 | 39.49 | 70,600 |
| Jan 3, 2025 | 38.74 | 39.17 | 38.74 | 39.14 | 39.14 | 54,000 |
| Jan 2, 2025 | 38.73 | 38.97 | 38.23 | 38.52 | 38.52 | 52,900 |
| Dec 31, 2024 | 38.89 | 38.89 | 38.44 | 38.58 | 38.58 | 37,000 |
| Dec 30, 2024 | 38.68 | 39.02 | 38.48 | 38.79 | 38.79 | 42,100 |
| Dec 27, 2024 | 0.08 Dividend | |||||
| Dec 27, 2024 | 39.43 | 39.43 | 38.85 | 39.18 | 39.18 | 30,600 |
| Dec 26, 2024 | 39.66 | 39.83 | 39.57 | 39.77 | 39.69 | 29,600 |
| Dec 24, 2024 | 39.46 | 39.78 | 39.46 | 39.78 | 39.70 | 19,800 |
| Dec 23, 2024 | 39.21 | 39.44 | 38.91 | 39.42 | 39.34 | 56,200 |
| Dec 20, 2024 | 38.48 | 39.51 | 38.44 | 39.19 | 39.11 | 79,600 |
| Dec 19, 2024 | 39.08 | 39.16 | 38.68 | 38.70 | 38.62 | 76,000 |
| Dec 18, 2024 | 39.98 | 40.15 | 38.64 | 38.68 | 38.60 | 99,800 |
| Dec 17, 2024 | 39.93 | 40.01 | 39.79 | 39.90 | 39.82 | 44,400 |
| Dec 16, 2024 | 40.03 | 40.19 | 39.95 | 40.06 | 39.98 | 65,600 |
| Dec 13, 2024 | 40.35 | 40.37 | 39.87 | 40.01 | 39.93 | 49,700 |
| Dec 12, 2024 | 40.45 | 40.50 | 40.27 | 40.31 | 40.23 | 36,700 |
| Dec 11, 2024 | 40.29 | 40.64 | 40.29 | 40.54 | 40.46 | 46,000 |
| Dec 10, 2024 | 40.23 | 40.36 | 40.01 | 40.08 | 40.00 | 42,600 |
| Dec 9, 2024 | 40.58 | 40.58 | 40.13 | 40.24 | 40.16 | 60,600 |
| Dec 6, 2024 | 40.71 | 40.79 | 40.61 | 40.63 | 40.55 | 82,600 |
| Dec 5, 2024 | 40.74 | 40.75 | 40.57 | 40.63 | 40.55 | 62,200 |
| Dec 4, 2024 | 40.41 | 40.75 | 40.38 | 40.73 | 40.65 | 69,700 |
| Dec 3, 2024 | 40.03 | 40.15 | 39.96 | 40.15 | 40.07 | 58,600 |
| Dec 2, 2024 | 39.98 | 40.12 | 39.95 | 40.07 | 39.99 | 76,000 |
| Nov 29, 2024 | 39.74 | 39.99 | 39.74 | 39.95 | 39.87 | 22,300 |
| Nov 27, 2024 | 39.83 | 39.84 | 39.46 | 39.64 | 39.56 | 41,900 |
| Nov 26, 2024 | 39.76 | 39.94 | 39.71 | 39.92 | 39.85 | 34,800 |
| Nov 25, 2024 | 39.88 | 39.94 | 39.53 | 39.69 | 39.61 | 55,200 |
| Nov 22, 2024 | 39.52 | 39.62 | 39.43 | 39.61 | 39.53 | 45,800 |
| Nov 21, 2024 | 39.47 | 39.64 | 39.00 | 39.54 | 39.46 | 62,100 |
| Nov 20, 2024 | 39.17 | 39.20 | 38.76 | 39.20 | 39.12 | 53,000 |
| Nov 19, 2024 | 38.60 | 39.17 | 38.57 | 39.17 | 39.09 | 44,400 |
| Nov 18, 2024 | 38.71 | 38.92 | 38.57 | 38.83 | 38.75 | 89,900 |
| Nov 15, 2024 | 39.12 | 39.12 | 38.59 | 38.75 | 38.67 | 95,800 |
| Nov 14, 2024 | 39.74 | 39.76 | 39.45 | 39.51 | 39.43 | 45,300 |
| Nov 13, 2024 | 39.72 | 39.86 | 39.58 | 39.67 | 39.59 | 42,500 |
| Nov 12, 2024 | 39.78 | 39.85 | 39.51 | 39.70 | 39.62 | 66,100 |
| Nov 11, 2024 | 39.85 | 39.87 | 39.63 | 39.76 | 39.68 | 85,800 |
| Nov 8, 2024 | 39.55 | 39.71 | 39.48 | 39.64 | 39.56 | 76,700 |
| Nov 7, 2024 | 39.36 | 39.63 | 39.28 | 39.56 | 39.48 | 92,100 |
| Nov 6, 2024 | 38.93 | 39.26 | 38.77 | 39.22 | 39.14 | 90,100 |
| Nov 5, 2024 | 37.77 | 38.20 | 37.77 | 38.20 | 38.13 | 71,000 |
| Nov 4, 2024 | 37.80 | 37.90 | 37.60 | 37.72 | 37.65 | 52,200 |
| Nov 1, 2024 | 37.72 | 38.01 | 37.71 | 37.75 | 37.68 | 34,000 |
| Oct 31, 2024 | 37.98 | 37.98 | 36.85 | 37.45 | 37.38 | 51,100 |
| Oct 30, 2024 | 38.33 | 38.52 | 38.20 | 38.26 | 38.18 | 64,800 |
| Oct 29, 2024 | 38.07 | 38.45 | 37.95 | 38.40 | 38.32 | 32,400 |
| Oct 28, 2024 | 38.40 | 38.40 | 38.23 | 38.26 | 38.18 | 39,500 |
| Oct 25, 2024 | 38.30 | 38.56 | 38.04 | 38.09 | 38.02 | 37,000 |
| Oct 24, 2024 | 38.29 | 38.29 | 38.00 | 38.22 | 38.15 | 57,600 |
| Oct 23, 2024 | 38.39 | 38.39 | 37.82 | 38.10 | 38.03 | 52,600 |
| Oct 22, 2024 | 38.33 | 38.56 | 38.31 | 38.51 | 38.43 | 37,000 |
| Oct 21, 2024 | 38.39 | 38.49 | 38.16 | 38.41 | 38.33 | 47,600 |
| Oct 18, 2024 | 38.36 | 38.53 | 38.29 | 38.47 | 38.39 | 45,100 |
| Oct 17, 2024 | 38.53 | 38.58 | 38.24 | 38.25 | 38.17 | 45,900 |
| Oct 16, 2024 | 38.09 | 38.25 | 37.88 | 38.23 | 38.16 | 35,500 |
| Oct 15, 2024 | 38.51 | 38.51 | 37.85 | 38.00 | 37.93 | 43,700 |
| Oct 14, 2024 | 38.23 | 38.46 | 38.22 | 38.42 | 38.34 | 53,500 |
| Oct 11, 2024 | 37.83 | 38.10 | 37.83 | 38.07 | 38.00 | 36,800 |
| Oct 10, 2024 | 37.73 | 37.87 | 37.61 | 37.82 | 37.75 | 26,700 |
| Oct 9, 2024 | 37.64 | 37.83 | 37.55 | 37.82 | 37.75 | 42,400 |
| Oct 8, 2024 | 37.31 | 37.61 | 37.25 | 37.57 | 37.50 | 33,800 |
| Oct 7, 2024 | 37.28 | 37.37 | 37.00 | 37.12 | 37.05 | 35,300 |
| Oct 4, 2024 | 37.35 | 37.39 | 36.97 | 37.39 | 37.32 | 25,800 |
| Oct 3, 2024 | 36.89 | 37.15 | 36.80 | 37.00 | 36.93 | 32,600 |
| Oct 2, 2024 | 36.83 | 37.07 | 36.65 | 36.99 | 36.92 | 31,700 |
| Oct 1, 2024 | 37.36 | 37.42 | 36.69 | 36.86 | 36.79 | 38,900 |
| Sep 30, 2024 | 37.17 | 37.40 | 36.94 | 37.40 | 37.33 | 45,600 |
| Sep 27, 2024 | 37.52 | 37.53 | 37.25 | 37.28 | 37.21 | 38,400 |
| Sep 26, 2024 | 37.64 | 37.69 | 37.29 | 37.48 | 37.41 | 65,100 |
| Sep 25, 2024 | 37.25 | 37.42 | 37.19 | 37.27 | 37.20 | 33,700 |
| Sep 24, 2024 | 37.10 | 37.25 | 36.91 | 37.19 | 37.12 | 36,400 |
| Sep 23, 2024 | 37.19 | 37.20 | 37.02 | 37.10 | 37.03 | 126,400 |
| Sep 20, 2024 | 37.06 | 37.14 | 36.78 | 37.08 | 37.01 | 33,200 |
| Sep 19, 2024 | 37.02 | 37.25 | 36.91 | 37.17 | 37.10 | 127,600 |
| Sep 18, 2024 | 36.59 | 36.75 | 36.31 | 36.31 | 36.24 | 25,900 |
| Sep 17, 2024 | 36.70 | 36.84 | 36.42 | 36.58 | 36.51 | 71,500 |
| Sep 16, 2024 | 36.44 | 36.56 | 36.27 | 36.56 | 36.49 | 28,300 |
| Sep 13, 2024 | 36.31 | 36.60 | 36.23 | 36.46 | 36.39 | 79,000 |
| Sep 12, 2024 | 35.95 | 36.28 | 35.82 | 36.24 | 36.17 | 68,600 |
| Sep 11, 2024 | 35.25 | 35.91 | 34.67 | 35.86 | 35.79 | 46,000 |
| Sep 10, 2024 | 35.22 | 35.22 | 34.83 | 35.20 | 35.13 | 33,000 |
| Sep 9, 2024 | 35.00 | 35.14 | 34.81 | 35.08 | 35.01 | 23,400 |
| Sep 6, 2024 | 35.41 | 35.41 | 34.57 | 34.71 | 34.64 | 71,400 |
| Sep 5, 2024 | 35.37 | 35.58 | 35.13 | 35.35 | 35.28 | 45,000 |
| Sep 4, 2024 | 35.37 | 35.74 | 35.30 | 35.48 | 35.41 | 46,700 |
| Sep 3, 2024 | 36.51 | 36.51 | 35.40 | 35.60 | 35.53 | 133,700 |
| Aug 30, 2024 | 36.48 | 36.69 | 36.20 | 36.68 | 36.61 | 27,500 |
| Aug 29, 2024 | 36.52 | 36.74 | 36.19 | 36.29 | 36.22 | 55,800 |
| Aug 28, 2024 | 36.88 | 36.88 | 36.21 | 36.47 | 36.40 | 44,400 |
| Aug 27, 2024 | 36.60 | 36.90 | 36.53 | 36.84 | 36.77 | 31,400 |
| Aug 26, 2024 | 37.00 | 37.00 | 36.65 | 36.79 | 36.72 | 46,700 |
| Aug 23, 2024 | 36.65 | 36.98 | 36.60 | 36.86 | 36.79 | 43,300 |
| Aug 22, 2024 | 36.92 | 36.96 | 36.30 | 36.41 | 36.34 | 35,800 |
| Aug 21, 2024 | 36.70 | 36.91 | 36.60 | 36.82 | 36.75 | 48,600 |
| Aug 20, 2024 | 36.81 | 36.85 | 36.51 | 36.68 | 36.61 | 62,400 |
| Aug 19, 2024 | 36.43 | 36.75 | 36.25 | 36.74 | 36.67 | 72,600 |
| Aug 16, 2024 | 36.24 | 36.38 | 36.00 | 36.32 | 36.25 | 74,100 |
| Aug 15, 2024 | 35.91 | 36.29 | 35.80 | 36.25 | 36.18 | 100,100 |
| Aug 14, 2024 | 35.43 | 35.60 | 35.22 | 35.55 | 35.48 | 41,800 |
| Aug 13, 2024 | 34.91 | 35.37 | 34.87 | 35.37 | 35.30 | 52,200 |
| Aug 12, 2024 | 34.63 | 34.80 | 34.40 | 34.57 | 34.50 | 34,600 |
| Aug 9, 2024 | 34.26 | 34.56 | 34.26 | 34.53 | 34.46 | 35,800 |
| Aug 8, 2024 | 33.78 | 34.40 | 33.61 | 34.34 | 34.27 | 45,700 |
| Aug 7, 2024 | 34.26 | 34.35 | 33.31 | 33.43 | 33.36 | 89,700 |
| Aug 6, 2024 | 33.72 | 34.24 | 33.42 | 33.74 | 33.67 | 71,300 |
| Aug 5, 2024 | 32.58 | 33.67 | 32.55 | 33.29 | 33.22 | 214,300 |
| Aug 2, 2024 | 34.55 | 34.61 | 33.96 | 34.41 | 34.34 | 132,100 |
| Aug 1, 2024 | 36.05 | 36.22 | 34.93 | 35.24 | 35.17 | 77,800 |
| Jul 31, 2024 | 35.73 | 36.17 | 35.57 | 35.94 | 35.87 | 64,800 |
| Jul 30, 2024 | 35.68 | 35.77 | 35.00 | 35.23 | 35.16 | 64,800 |
| Jul 29, 2024 | 35.88 | 35.90 | 35.51 | 35.63 | 35.56 | 57,600 |
| Jul 26, 2024 | 35.52 | 35.83 | 35.50 | 35.66 | 35.59 | 25,200 |
| Jul 25, 2024 | 35.52 | 35.87 | 34.89 | 35.26 | 35.19 | 92,700 |
| Jul 24, 2024 | 36.12 | 36.12 | 35.31 | 35.53 | 35.46 | 71,600 |
| Jul 23, 2024 | 36.51 | 36.63 | 36.37 | 36.43 | 36.36 | 68,400 |
| Jul 22, 2024 | 36.36 | 36.46 | 36.10 | 36.43 | 36.36 | 71,800 |
| Jul 19, 2024 | 36.23 | 36.26 | 35.87 | 36.08 | 36.01 | 76,500 |
| Jul 18, 2024 | 36.90 | 36.90 | 36.14 | 36.40 | 36.33 | 115,700 |
| Jul 17, 2024 | 37.00 | 37.07 | 36.50 | 36.69 | 36.62 | 153,800 |
| Jul 16, 2024 | 37.35 | 37.41 | 37.14 | 37.34 | 37.27 | 112,500 |
| Jul 15, 2024 | 37.45 | 37.49 | 37.10 | 37.23 | 37.16 | 168,000 |
| Jul 12, 2024 | 37.02 | 37.41 | 36.96 | 37.21 | 37.14 | 124,700 |
| Jul 11, 2024 | 37.58 | 37.58 | 36.85 | 36.96 | 36.89 | 183,900 |
| Jul 10, 2024 | 37.23 | 37.47 | 37.04 | 37.43 | 37.36 | 118,500 |
| Jul 9, 2024 | 37.33 | 37.33 | 37.00 | 37.07 | 37.00 | 140,500 |
| Jul 8, 2024 | 37.24 | 37.24 | 36.96 | 37.05 | 36.98 | 134,000 |
| Jul 5, 2024 | 37.06 | 37.07 | 36.80 | 36.96 | 36.89 | 195,800 |
| Jul 3, 2024 | 36.53 | 36.91 | 36.50 | 36.86 | 36.79 | 67,800 |
| Jul 2, 2024 | 36.33 | 36.55 | 36.23 | 36.55 | 36.48 | 65,600 |
| Jul 1, 2024 | 36.51 | 36.54 | 36.10 | 36.45 | 36.38 | 81,000 |
| Jun 28, 2024 | 36.66 | 36.74 | 36.25 | 36.40 | 36.33 | 54,700 |
| Jun 27, 2024 | 36.53 | 36.54 | 36.26 | 36.45 | 36.38 | 84,700 |
| Jun 26, 2024 | 36.34 | 36.48 | 36.14 | 36.39 | 36.32 | 65,100 |
| Jun 25, 2024 | 36.23 | 36.35 | 35.94 | 36.33 | 36.26 | 94,400 |
| Jun 24, 2024 | 36.46 | 36.46 | 35.90 | 36.09 | 36.02 | 110,000 |
| Jun 21, 2024 | 36.30 | 36.49 | 36.14 | 36.49 | 36.42 | 66,000 |
| Jun 20, 2024 | 36.77 | 36.77 | 36.22 | 36.40 | 36.33 | 158,300 |
| Jun 18, 2024 | 36.48 | 36.58 | 36.40 | 36.57 | 36.50 | 79,700 |
| Jun 17, 2024 | 36.18 | 36.53 | 36.00 | 36.43 | 36.36 | 80,600 |
| Jun 14, 2024 | 36.06 | 36.17 | 35.95 | 36.09 | 36.02 | 74,100 |
| Jun 13, 2024 | 36.24 | 36.24 | 35.93 | 36.12 | 36.05 | 95,400 |
| Jun 12, 2024 | 36.06 | 36.27 | 35.97 | 36.08 | 36.01 | 89,800 |
| Jun 11, 2024 | 35.63 | 35.70 | 35.41 | 35.70 | 35.63 | 75,300 |
| Jun 10, 2024 | 35.47 | 35.70 | 35.34 | 35.66 | 35.59 | 97,300 |
| Jun 7, 2024 | 35.47 | 35.62 | 35.27 | 35.47 | 35.40 | 104,200 |
| Jun 6, 2024 | 35.62 | 35.71 | 35.35 | 35.53 | 35.46 | 162,700 |
| Jun 5, 2024 | 35.11 | 35.56 | 35.01 | 35.56 | 35.49 | 44,400 |
| Jun 4, 2024 | 34.94 | 34.99 | 34.74 | 34.97 | 34.90 | 60,200 |
| Jun 3, 2024 | 35.04 | 35.04 | 34.56 | 34.94 | 34.87 | 105,400 |
| May 31, 2024 | 34.73 | 34.79 | 34.11 | 34.79 | 34.72 | 37,800 |
| May 30, 2024 | 34.95 | 34.95 | 34.34 | 34.56 | 34.49 | 67,700 |
| May 29, 2024 | 35.12 | 35.30 | 35.01 | 35.22 | 35.15 | 44,600 |
| May 28, 2024 | 35.35 | 35.38 | 35.13 | 35.35 | 35.28 | 57,200 |
| May 24, 2024 | 34.96 | 35.21 | 34.80 | 35.12 | 35.05 | 52,000 |
| May 23, 2024 | 35.27 | 35.27 | 34.65 | 34.83 | 34.76 | 70,500 |
| May 22, 2024 | 34.96 | 35.00 | 34.63 | 34.74 | 34.67 | 36,100 |
| May 21, 2024 | 34.81 | 34.99 | 34.75 | 34.98 | 34.91 | 33,800 |
| May 20, 2024 | 34.77 | 34.95 | 34.74 | 34.88 | 34.81 | 45,400 |
| May 17, 2024 | 34.79 | 34.79 | 34.54 | 34.70 | 34.63 | 44,100 |
| May 16, 2024 | 34.83 | 34.92 | 34.70 | 34.71 | 34.64 | 57,000 |
| May 15, 2024 | 34.63 | 34.86 | 34.45 | 34.84 | 34.77 | 45,400 |
| May 14, 2024 | 34.17 | 34.39 | 34.12 | 34.38 | 34.31 | 39,200 |
| May 13, 2024 | 34.30 | 34.30 | 34.01 | 34.12 | 34.05 | 47,100 |
| May 10, 2024 | 34.10 | 34.28 | 34.01 | 34.15 | 34.08 | 41,300 |
| May 9, 2024 | 34.00 | 34.05 | 33.82 | 34.01 | 33.95 | 29,800 |
| May 8, 2024 | 33.86 | 34.04 | 33.71 | 34.00 | 33.93 | 32,400 |
| May 7, 2024 | 34.07 | 34.13 | 33.88 | 34.02 | 33.95 | 23,300 |
| May 6, 2024 | 33.80 | 34.07 | 33.75 | 34.07 | 34.00 | 43,300 |
| May 3, 2024 | 33.49 | 33.68 | 33.40 | 33.54 | 33.47 | 33,800 |
| May 2, 2024 | 33.06 | 33.16 | 32.80 | 33.16 | 33.09 | 24,600 |
| May 1, 2024 | 32.86 | 33.28 | 32.57 | 32.72 | 32.65 | 25,500 |
| Apr 30, 2024 | 33.32 | 33.37 | 32.87 | 32.87 | 32.81 | 34,800 |
| Apr 29, 2024 | 33.50 | 33.52 | 33.20 | 33.44 | 33.37 | 35,300 |
| Apr 26, 2024 | 33.23 | 33.45 | 33.00 | 33.34 | 33.27 | 40,200 |
| Apr 25, 2024 | 32.44 | 32.84 | 32.29 | 32.84 | 32.78 | 16,800 |
| Apr 24, 2024 | 33.21 | 33.21 | 32.78 | 32.94 | 32.88 | 24,200 |
| Apr 23, 2024 | 32.72 | 33.06 | 32.57 | 33.02 | 32.96 | 37,600 |
| Apr 22, 2024 | 32.32 | 32.67 | 32.10 | 32.47 | 32.41 | 47,500 |
| Apr 19, 2024 | 32.52 | 32.67 | 31.94 | 32.08 | 32.02 | 33,000 |
| Apr 18, 2024 | 32.93 | 33.07 | 32.61 | 32.67 | 32.60 | 34,000 |
| Apr 17, 2024 | 33.22 | 33.30 | 32.76 | 32.85 | 32.78 | 29,200 |
| Apr 16, 2024 | 33.02 | 33.22 | 32.94 | 33.02 | 32.96 | 55,200 |
| Apr 15, 2024 | 33.90 | 33.90 | 33.01 | 33.03 | 32.97 | 55,600 |
| Apr 12, 2024 | 33.92 | 33.96 | 33.51 | 33.69 | 33.62 | 44,800 |
| Apr 11, 2024 | 33.99 | 34.24 | 33.71 | 34.15 | 34.08 | 34,700 |
| Apr 10, 2024 | 33.87 | 34.03 | 33.70 | 33.86 | 33.79 | 71,000 |
| Apr 9, 2024 | 34.28 | 34.28 | 33.77 | 33.96 | 33.89 | 43,800 |
| Apr 8, 2024 | 34.25 | 34.25 | 34.07 | 34.11 | 34.04 | 49,000 |
| Apr 5, 2024 | 33.84 | 34.22 | 33.76 | 34.11 | 34.04 | 54,900 |
| Apr 4, 2024 | 34.51 | 34.51 | 33.65 | 33.70 | 33.63 | 46,600 |
| Apr 3, 2024 | 34.09 | 34.36 | 34.05 | 34.25 | 34.18 | 42,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%