NYSEArca - Delayed Quote USD
Neuberger Berman Commodity Strategy ETF (NBCM)
22.35
+0.06
+(0.29%)
At close: June 9 at 3:31:54 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 9, 2025 | 22.29 | 22.39 | 22.27 | 22.34 | 22.34 | 12,100 |
Jun 6, 2025 | 22.26 | 22.32 | 22.26 | 22.28 | 22.28 | 40,500 |
Jun 5, 2025 | 22.25 | 22.27 | 22.19 | 22.21 | 22.21 | 18,100 |
Jun 4, 2025 | 22.05 | 22.09 | 22.00 | 22.08 | 22.08 | 32,800 |
Jun 3, 2025 | 22.01 | 22.11 | 21.99 | 22.08 | 22.08 | 52,200 |
Jun 2, 2025 | 21.98 | 22.02 | 21.93 | 21.98 | 21.98 | 35,500 |
May 30, 2025 | 21.67 | 21.67 | 21.55 | 21.58 | 21.58 | 23,500 |
May 29, 2025 | 21.74 | 21.74 | 21.67 | 21.73 | 21.73 | 34,900 |
May 28, 2025 | 21.88 | 21.88 | 21.75 | 21.77 | 21.77 | 72,700 |
May 27, 2025 | 21.92 | 21.93 | 21.86 | 21.92 | 21.92 | 36,000 |
May 23, 2025 | 22.05 | 22.13 | 22.02 | 22.13 | 22.13 | 25,300 |
May 22, 2025 | 21.92 | 21.95 | 21.91 | 21.94 | 21.94 | 14,800 |
May 21, 2025 | 22.11 | 22.14 | 22.09 | 22.10 | 22.10 | 36,400 |
May 20, 2025 | 21.83 | 22.05 | 21.83 | 22.04 | 22.04 | 5,200 |
May 19, 2025 | 21.77 | 21.81 | 21.71 | 21.78 | 21.78 | 26,200 |
May 16, 2025 | 21.77 | 21.80 | 21.71 | 21.73 | 21.73 | 43,300 |
May 15, 2025 | 21.77 | 21.89 | 21.76 | 21.88 | 21.88 | 11,100 |
May 14, 2025 | 21.95 | 21.98 | 21.88 | 21.89 | 21.89 | 14,300 |
May 13, 2025 | 21.97 | 22.15 | 21.97 | 22.14 | 22.14 | 12,300 |
May 12, 2025 | 21.95 | 21.97 | 21.84 | 21.89 | 21.89 | 42,500 |
May 9, 2025 | 21.93 | 21.95 | 21.93 | 21.93 | 21.93 | 27,900 |
May 8, 2025 | 21.76 | 21.79 | 21.69 | 21.77 | 21.77 | 29,000 |
May 7, 2025 | 21.84 | 21.84 | 21.66 | 21.70 | 21.70 | 72,000 |
May 6, 2025 | 21.89 | 21.95 | 21.88 | 21.89 | 21.89 | 14,200 |
May 5, 2025 | 21.69 | 21.69 | 21.59 | 21.62 | 21.62 | 71,900 |
May 2, 2025 | 21.66 | 21.66 | 21.50 | 21.59 | 21.59 | 17,200 |
May 1, 2025 | 21.39 | 21.44 | 21.27 | 21.44 | 21.44 | 16,800 |
Apr 30, 2025 | 21.54 | 21.54 | 21.40 | 21.42 | 21.42 | 116,900 |
Apr 29, 2025 | 21.78 | 21.83 | 21.76 | 21.76 | 21.76 | 12,900 |
Apr 28, 2025 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 12,400 |
Apr 25, 2025 | 21.92 | 22.01 | 21.92 | 22.01 | 22.01 | 14,200 |
Apr 24, 2025 | 21.88 | 22.08 | 21.88 | 22.08 | 22.08 | 17,600 |
Apr 23, 2025 | 21.92 | 21.92 | 21.78 | 21.83 | 21.83 | 25,700 |
Apr 22, 2025 | 22.06 | 22.09 | 21.97 | 21.97 | 21.97 | 13,600 |
Apr 21, 2025 | 22.01 | 22.01 | 21.88 | 21.93 | 21.93 | 18,300 |
Apr 17, 2025 | 21.87 | 21.96 | 21.81 | 21.93 | 21.93 | 20,800 |
Apr 16, 2025 | 21.67 | 21.88 | 21.67 | 21.85 | 21.85 | 49,200 |
Apr 15, 2025 | 21.47 | 21.49 | 21.42 | 21.48 | 21.48 | 33,300 |
Apr 14, 2025 | 21.50 | 21.54 | 21.42 | 21.48 | 21.48 | 12,200 |
Apr 11, 2025 | 21.29 | 21.52 | 21.29 | 21.51 | 21.51 | 30,400 |
Apr 10, 2025 | 21.03 | 21.13 | 20.94 | 21.08 | 21.08 | 19,200 |
Apr 9, 2025 | 20.50 | 21.26 | 20.39 | 21.26 | 21.26 | 15,100 |
Apr 8, 2025 | 20.98 | 20.98 | 20.41 | 20.41 | 20.41 | 67,600 |
Apr 7, 2025 | 20.96 | 21.28 | 20.78 | 20.81 | 20.81 | 45,800 |
Apr 4, 2025 | 21.40 | 21.40 | 21.10 | 21.21 | 21.21 | 31,100 |
Apr 3, 2025 | 22.21 | 22.22 | 22.15 | 22.17 | 22.17 | 13,900 |
Apr 2, 2025 | 22.71 | 22.87 | 22.67 | 22.87 | 22.87 | 18,400 |
Apr 1, 2025 | 22.67 | 22.76 | 22.66 | 22.76 | 22.76 | 67,400 |
Mar 31, 2025 | 22.53 | 22.67 | 22.46 | 22.65 | 22.65 | 96,800 |
Mar 28, 2025 | 22.45 | 22.48 | 22.43 | 22.47 | 22.47 | 8,300 |
Mar 27, 2025 | 22.42 | 22.53 | 22.42 | 22.49 | 22.49 | 6,100 |
Mar 26, 2025 | 22.53 | 22.53 | 22.40 | 22.42 | 22.42 | 19,600 |
Mar 25, 2025 | 22.48 | 22.52 | 22.41 | 22.42 | 22.42 | 45,700 |
Mar 24, 2025 | 22.45 | 22.45 | 22.33 | 22.40 | 22.40 | 30,700 |
Mar 21, 2025 | 22.37 | 22.37 | 22.34 | 22.35 | 22.35 | 656,400 |
Mar 20, 2025 | 23.80 | 23.80 | 22.44 | 22.50 | 22.50 | 11,600 |
Mar 19, 2025 | 22.39 | 22.50 | 22.39 | 22.49 | 22.49 | 13,000 |
Mar 18, 2025 | 22.49 | 22.49 | 22.33 | 22.35 | 22.35 | 11,400 |
Mar 17, 2025 | 22.27 | 22.34 | 22.27 | 22.32 | 22.32 | 6,000 |
Mar 14, 2025 | 22.13 | 22.19 | 22.08 | 22.16 | 22.16 | 17,300 |
Mar 13, 2025 | 22.20 | 22.21 | 22.14 | 22.14 | 22.14 | 46,700 |
Mar 12, 2025 | 22.06 | 22.11 | 22.02 | 22.07 | 22.07 | 21,300 |
Mar 11, 2025 | 22.10 | 22.11 | 22.02 | 22.05 | 22.05 | 78,800 |
Mar 10, 2025 | 22.03 | 22.03 | 21.87 | 21.87 | 21.87 | 14,600 |
Mar 7, 2025 | 21.97 | 22.02 | 21.90 | 21.99 | 21.99 | 20,500 |
Mar 6, 2025 | 21.89 | 21.95 | 21.85 | 21.85 | 21.85 | 15,900 |
Mar 5, 2025 | 21.81 | 21.96 | 21.76 | 21.92 | 21.92 | 86,300 |
Mar 4, 2025 | 21.75 | 21.89 | 21.70 | 21.86 | 21.86 | 60,100 |
Mar 3, 2025 | 21.89 | 21.90 | 21.73 | 21.76 | 21.76 | 222,300 |
Feb 28, 2025 | 21.94 | 21.94 | 21.77 | 21.86 | 21.86 | 29,900 |
Feb 27, 2025 | 22.15 | 22.17 | 22.03 | 22.03 | 22.03 | 52,700 |
Feb 26, 2025 | 22.13 | 22.23 | 22.13 | 22.13 | 22.13 | 19,100 |
Feb 25, 2025 | 22.23 | 22.31 | 22.19 | 22.25 | 22.25 | 29,000 |
Feb 24, 2025 | 22.48 | 22.48 | 22.38 | 22.39 | 22.39 | 10,300 |
Feb 21, 2025 | 22.67 | 22.70 | 22.53 | 22.56 | 22.56 | 4,800 |
Feb 20, 2025 | 22.78 | 22.80 | 22.73 | 22.73 | 22.73 | 82,800 |
Feb 19, 2025 | 22.83 | 22.84 | 22.73 | 22.82 | 22.82 | 54,700 |
Feb 18, 2025 | 22.52 | 22.72 | 22.48 | 22.69 | 22.69 | 4,700 |
Feb 14, 2025 | 22.54 | 22.54 | 22.37 | 22.42 | 22.42 | 12,200 |
Feb 13, 2025 | 22.34 | 22.48 | 22.34 | 22.48 | 22.48 | 8,500 |
Feb 12, 2025 | 22.36 | 22.38 | 22.28 | 22.34 | 22.34 | 15,000 |
Feb 11, 2025 | 22.42 | 22.44 | 22.36 | 22.40 | 22.40 | 18,200 |
Feb 10, 2025 | 22.26 | 22.41 | 22.26 | 22.40 | 22.40 | 6,700 |
Feb 7, 2025 | 22.15 | 22.17 | 22.06 | 22.10 | 22.10 | 16,300 |
Feb 6, 2025 | 22.06 | 22.09 | 22.00 | 22.06 | 22.06 | 33,100 |
Feb 5, 2025 | 22.03 | 22.08 | 22.00 | 22.02 | 22.02 | 27,800 |
Feb 4, 2025 | 21.94 | 22.11 | 21.94 | 22.02 | 22.02 | 37,700 |
Feb 3, 2025 | 21.89 | 22.00 | 21.89 | 21.93 | 21.93 | 9,500 |
Jan 31, 2025 | 21.74 | 21.82 | 21.71 | 21.82 | 21.82 | 166,300 |
Jan 30, 2025 | 21.83 | 21.89 | 21.79 | 21.85 | 21.85 | 13,500 |
Jan 29, 2025 | 21.81 | 22.02 | 21.77 | 21.82 | 21.82 | 102,000 |
Jan 28, 2025 | 21.61 | 21.68 | 21.60 | 21.64 | 21.64 | 80,200 |
Jan 27, 2025 | 21.66 | 21.66 | 21.53 | 21.64 | 21.64 | 25,200 |
Jan 24, 2025 | 21.90 | 21.94 | 21.86 | 21.88 | 21.88 | 15,400 |
Jan 23, 2025 | 21.92 | 21.94 | 21.89 | 21.89 | 21.89 | 10,100 |
Jan 22, 2025 | 21.88 | 21.94 | 21.87 | 21.91 | 21.91 | 39,200 |
Jan 21, 2025 | 21.75 | 21.86 | 21.75 | 21.85 | 21.85 | 72,700 |
Jan 17, 2025 | 21.76 | 21.88 | 21.76 | 21.82 | 21.82 | 8,700 |
Jan 16, 2025 | 21.84 | 21.89 | 21.75 | 21.88 | 21.88 | 11,900 |
Jan 15, 2025 | 21.81 | 21.94 | 21.80 | 21.94 | 21.94 | 24,800 |
Jan 14, 2025 | 21.58 | 21.66 | 21.58 | 21.66 | 21.66 | 39,400 |
Jan 13, 2025 | 21.65 | 21.69 | 21.62 | 21.66 | 21.66 | 8,800 |
Jan 10, 2025 | 21.58 | 21.60 | 21.38 | 21.57 | 21.57 | 24,900 |
Jan 8, 2025 | 21.08 | 21.08 | 20.98 | 20.99 | 20.99 | 80,500 |
Jan 7, 2025 | 21.03 | 21.09 | 21.02 | 21.07 | 21.07 | 159,900 |
Jan 6, 2025 | 20.98 | 21.08 | 20.91 | 20.92 | 20.92 | 15,400 |
Jan 3, 2025 | 20.93 | 20.93 | 20.85 | 20.85 | 20.85 | 13,000 |
Jan 2, 2025 | 21.04 | 21.09 | 21.00 | 21.03 | 21.03 | 16,600 |
Dec 31, 2024 | 20.83 | 20.92 | 20.82 | 20.92 | 20.92 | 37,700 |
Dec 30, 2024 | 20.90 | 20.90 | 20.77 | 20.80 | 20.80 | 45,900 |
Dec 27, 2024 | 20.73 | 20.79 | 20.63 | 20.66 | 20.66 | 81,100 |
Dec 26, 2024 | 20.67 | 20.76 | 20.67 | 20.68 | 20.68 | 22,100 |
Dec 24, 2024 | 20.71 | 20.74 | 20.71 | 20.72 | 20.72 | 14,300 |
Dec 23, 2024 | 20.58 | 20.63 | 20.52 | 20.58 | 20.58 | 52,400 |
Dec 20, 2024 | 20.49 | 20.61 | 20.46 | 20.57 | 20.57 | 211,800 |
Dec 19, 2024 | 20.47 | 20.47 | 20.37 | 20.40 | 20.40 | 38,100 |
Dec 18, 2024 | 1.092 Dividend | |||||
Dec 18, 2024 | 20.71 | 20.71 | 20.47 | 20.47 | 20.47 | 46,800 |
Dec 17, 2024 | 21.70 | 21.83 | 21.64 | 21.79 | 20.70 | 19,500 |
Dec 16, 2024 | 22.01 | 22.03 | 21.90 | 21.95 | 20.85 | 36,100 |
Dec 13, 2024 | 22.05 | 22.06 | 21.99 | 22.00 | 20.90 | 11,300 |
Dec 12, 2024 | 22.06 | 22.11 | 22.05 | 22.05 | 20.95 | 20,600 |
Dec 11, 2024 | 22.12 | 22.25 | 22.12 | 22.21 | 21.10 | 236,000 |
Dec 10, 2024 | 22.07 | 22.15 | 22.07 | 22.10 | 20.99 | 43,300 |
Dec 9, 2024 | 22.00 | 22.02 | 21.95 | 21.98 | 20.88 | 25,600 |
Dec 6, 2024 | 21.71 | 21.78 | 21.71 | 21.75 | 20.66 | 22,500 |
Dec 5, 2024 | 21.82 | 21.82 | 21.72 | 21.77 | 20.68 | 13,300 |
Dec 4, 2024 | 21.85 | 21.85 | 21.72 | 21.76 | 20.67 | 5,800 |
Dec 3, 2024 | 21.79 | 21.83 | 21.76 | 21.80 | 20.71 | 203,900 |
Dec 2, 2024 | 21.71 | 21.71 | 21.57 | 21.66 | 20.57 | 51,000 |
Nov 29, 2024 | 21.81 | 21.83 | 21.81 | 21.82 | 20.72 | 1,000 |
Nov 27, 2024 | 21.76 | 21.78 | 21.68 | 21.75 | 20.66 | 821,800 |
Nov 26, 2024 | 21.81 | 21.86 | 21.75 | 21.80 | 20.71 | 21,600 |
Nov 25, 2024 | 21.89 | 21.89 | 21.70 | 21.76 | 20.67 | 7,600 |
Nov 22, 2024 | 21.88 | 22.01 | 21.88 | 21.97 | 20.86 | 9,500 |
Nov 21, 2024 | 21.92 | 21.92 | 21.81 | 21.86 | 20.76 | 466,100 |
Nov 20, 2024 | 21.83 | 21.85 | 21.78 | 21.80 | 20.71 | 34,000 |
Nov 19, 2024 | 21.80 | 21.81 | 21.77 | 21.80 | 20.71 | 32,300 |
Nov 18, 2024 | 21.42 | 21.73 | 21.42 | 21.72 | 20.63 | 74,300 |
Nov 15, 2024 | 21.41 | 21.45 | 21.29 | 21.33 | 20.27 | 6,400 |
Nov 14, 2024 | 21.38 | 21.38 | 21.29 | 21.30 | 20.23 | 5,500 |
Nov 13, 2024 | 21.44 | 21.44 | 21.36 | 21.38 | 20.30 | 15,000 |
Nov 12, 2024 | 21.57 | 21.60 | 21.46 | 21.49 | 20.41 | 36,100 |
Nov 11, 2024 | 21.63 | 21.66 | 21.59 | 21.64 | 20.55 | 16,500 |
Nov 8, 2024 | 21.93 | 21.93 | 21.86 | 21.87 | 20.77 | 15,700 |
Nov 7, 2024 | 21.98 | 22.21 | 21.97 | 22.17 | 21.06 | 13,800 |
Nov 6, 2024 | 21.57 | 21.88 | 21.57 | 21.82 | 20.72 | 10,400 |
Nov 5, 2024 | 22.08 | 22.11 | 22.06 | 22.08 | 20.97 | 12,300 |
Nov 4, 2024 | 21.95 | 22.03 | 21.93 | 21.97 | 20.87 | 18,100 |
Nov 1, 2024 | 22.08 | 22.08 | 21.80 | 21.84 | 20.75 | 12,000 |
Oct 31, 2024 | 21.85 | 21.99 | 21.81 | 21.98 | 20.88 | 10,700 |
Oct 30, 2024 | 21.80 | 21.98 | 21.80 | 21.98 | 20.88 | 19,000 |
Oct 29, 2024 | 21.88 | 21.88 | 21.78 | 21.84 | 20.75 | 17,400 |
Oct 28, 2024 | 21.74 | 21.80 | 21.74 | 21.80 | 20.70 | 14,900 |
Oct 25, 2024 | 22.02 | 22.12 | 22.02 | 22.11 | 21.00 | 18,000 |
Oct 24, 2024 | 22.14 | 22.18 | 21.97 | 22.09 | 20.98 | 8,700 |
Oct 23, 2024 | 22.05 | 22.05 | 21.95 | 22.01 | 20.91 | 9,500 |
Oct 22, 2024 | 22.01 | 22.14 | 22.01 | 22.12 | 21.01 | 35,300 |
Oct 21, 2024 | 21.94 | 21.94 | 21.81 | 21.84 | 20.75 | 6,500 |
Oct 18, 2024 | 21.73 | 21.83 | 21.73 | 21.80 | 20.71 | 6,800 |
Oct 17, 2024 | 21.68 | 21.79 | 21.68 | 21.78 | 20.69 | 16,800 |
Oct 16, 2024 | 21.84 | 21.84 | 21.70 | 21.77 | 20.68 | 13,400 |
Oct 15, 2024 | 21.68 | 21.81 | 21.66 | 21.81 | 20.72 | 15,500 |
Oct 14, 2024 | 22.08 | 22.15 | 21.98 | 22.00 | 20.90 | 14,900 |
Oct 11, 2024 | 22.30 | 22.36 | 22.26 | 22.29 | 21.17 | 18,600 |
Oct 10, 2024 | 21.99 | 22.23 | 21.99 | 22.22 | 21.10 | 6,300 |
Oct 9, 2024 | 21.84 | 21.95 | 21.84 | 21.92 | 20.82 | 19,000 |
Oct 8, 2024 | 22.14 | 22.14 | 21.95 | 22.08 | 20.97 | 4,100 |
Oct 7, 2024 | 22.38 | 22.52 | 22.35 | 22.50 | 21.38 | 94,200 |
Oct 4, 2024 | 22.40 | 22.40 | 22.37 | 22.39 | 21.26 | 11,900 |
Oct 3, 2024 | 22.39 | 22.40 | 22.33 | 22.40 | 21.27 | 21,100 |
Oct 2, 2024 | 22.19 | 22.28 | 22.19 | 22.28 | 21.16 | 14,300 |
Oct 1, 2024 | 22.13 | 22.18 | 22.07 | 22.13 | 21.02 | 21,100 |
Sep 30, 2024 | 21.88 | 21.97 | 21.86 | 21.91 | 20.81 | 11,700 |
Sep 27, 2024 | 21.91 | 21.96 | 21.91 | 21.96 | 20.86 | 8,000 |
Sep 26, 2024 | 22.01 | 22.01 | 21.89 | 21.89 | 20.80 | 13,900 |
Sep 25, 2024 | 21.98 | 21.98 | 21.92 | 21.94 | 20.85 | 15,300 |
Sep 24, 2024 | 21.95 | 22.00 | 21.94 | 22.00 | 20.90 | 13,400 |
Sep 23, 2024 | 21.77 | 21.77 | 21.59 | 21.67 | 20.58 | 146,200 |
Sep 20, 2024 | 21.43 | 21.54 | 21.43 | 21.54 | 20.46 | 13,100 |
Sep 19, 2024 | 21.36 | 21.49 | 21.36 | 21.46 | 20.38 | 32,800 |
Sep 18, 2024 | 21.32 | 21.32 | 21.17 | 21.17 | 20.11 | 7,700 |
Sep 17, 2024 | 21.18 | 21.29 | 21.18 | 21.26 | 20.19 | 18,300 |
Sep 16, 2024 | 21.22 | 21.22 | 21.10 | 21.15 | 20.09 | 9,900 |
Sep 13, 2024 | 21.10 | 21.10 | 20.98 | 21.01 | 19.96 | 7,600 |
Sep 12, 2024 | 20.79 | 20.96 | 20.79 | 20.93 | 19.89 | 15,900 |
Sep 11, 2024 | 20.57 | 20.65 | 20.40 | 20.65 | 19.61 | 30,500 |
Sep 10, 2024 | 20.39 | 20.43 | 20.36 | 20.42 | 19.40 | 11,600 |
Sep 9, 2024 | 20.50 | 20.67 | 20.50 | 20.64 | 19.61 | 22,900 |
Sep 6, 2024 | 20.81 | 20.81 | 20.45 | 20.52 | 19.49 | 15,100 |
Sep 5, 2024 | 20.82 | 20.91 | 20.78 | 20.78 | 19.74 | 23,100 |
Sep 4, 2024 | 20.76 | 20.88 | 20.72 | 20.72 | 19.68 | 15,800 |
Sep 3, 2024 | 20.82 | 20.86 | 20.78 | 20.85 | 19.81 | 29,700 |
Aug 30, 2024 | 21.18 | 21.18 | 21.11 | 21.13 | 20.07 | 41,600 |
Aug 29, 2024 | 21.22 | 21.32 | 21.21 | 21.30 | 20.23 | 18,500 |
Aug 28, 2024 | 21.18 | 21.22 | 21.13 | 21.13 | 20.07 | 15,200 |
Aug 27, 2024 | 21.40 | 21.40 | 21.36 | 21.38 | 20.31 | 4,900 |
Aug 26, 2024 | 21.37 | 21.42 | 21.32 | 21.38 | 20.31 | 7,800 |
Aug 23, 2024 | 21.00 | 21.18 | 21.00 | 21.16 | 20.10 | 10,000 |
Aug 22, 2024 | 20.87 | 20.90 | 20.79 | 20.79 | 19.75 | 25,200 |
Aug 21, 2024 | 21.01 | 21.01 | 20.90 | 20.97 | 19.92 | 5,700 |
Aug 20, 2024 | 21.07 | 21.07 | 20.92 | 20.98 | 19.92 | 20,700 |
Aug 19, 2024 | 21.01 | 21.06 | 21.00 | 21.02 | 19.97 | 21,400 |
Aug 16, 2024 | 20.90 | 20.99 | 20.86 | 20.97 | 19.92 | 24,700 |
Aug 15, 2024 | 21.02 | 21.08 | 20.99 | 20.99 | 19.93 | 7,800 |
Aug 14, 2024 | 20.96 | 20.96 | 20.81 | 20.84 | 19.79 | 5,200 |
Aug 13, 2024 | 20.99 | 20.99 | 20.86 | 20.88 | 19.83 | 4,000 |
Aug 12, 2024 | 21.03 | 21.13 | 21.01 | 21.09 | 20.04 | 73,800 |
Aug 9, 2024 | 20.84 | 20.87 | 20.84 | 20.86 | 19.81 | 7,500 |
Aug 8, 2024 | 20.72 | 20.81 | 20.72 | 20.80 | 19.76 | 7,200 |
Aug 7, 2024 | 20.60 | 20.69 | 20.60 | 20.63 | 19.59 | 15,800 |
Aug 6, 2024 | 20.59 | 20.59 | 20.51 | 20.51 | 19.49 | 45,900 |
Aug 5, 2024 | 20.35 | 20.61 | 20.35 | 20.61 | 19.58 | 540,300 |
Aug 2, 2024 | 20.94 | 20.94 | 20.72 | 20.81 | 19.77 | 38,000 |
Aug 1, 2024 | 21.09 | 21.10 | 20.94 | 21.05 | 20.00 | 11,100 |
Jul 31, 2024 | 21.17 | 21.29 | 21.13 | 21.29 | 20.22 | 3,600 |
Jul 30, 2024 | 20.83 | 20.94 | 20.83 | 20.93 | 19.88 | 4,900 |
Jul 29, 2024 | 21.03 | 21.03 | 20.86 | 20.97 | 19.91 | 8,000 |
Jul 26, 2024 | 21.11 | 21.14 | 21.05 | 21.05 | 20.00 | 11,200 |
Jul 25, 2024 | 21.10 | 21.25 | 20.95 | 21.24 | 20.18 | 143,200 |
Jul 24, 2024 | 21.26 | 21.39 | 21.22 | 21.25 | 20.19 | 10,900 |
Jul 23, 2024 | 21.33 | 21.38 | 21.33 | 21.34 | 20.27 | 30,500 |
Jul 22, 2024 | 21.46 | 21.48 | 21.42 | 21.48 | 20.40 | 15,000 |
Jul 19, 2024 | 21.47 | 21.47 | 21.32 | 21.34 | 20.28 | 6,300 |
Jul 18, 2024 | 21.71 | 21.73 | 21.62 | 21.62 | 20.54 | 26,100 |
Jul 17, 2024 | 21.81 | 21.81 | 21.77 | 21.77 | 20.68 | 31,500 |
Jul 16, 2024 | 21.74 | 21.87 | 21.74 | 21.87 | 20.77 | 14,400 |
Jul 15, 2024 | 21.87 | 21.97 | 21.83 | 21.84 | 20.75 | 25,800 |
Jul 12, 2024 | 21.97 | 22.10 | 21.97 | 22.00 | 20.90 | 9,800 |
Jul 11, 2024 | 21.81 | 22.11 | 21.81 | 22.01 | 20.91 | 31,600 |
Jul 10, 2024 | 21.97 | 22.04 | 21.93 | 21.94 | 20.84 | 15,800 |
Jul 9, 2024 | 22.16 | 22.16 | 21.99 | 21.99 | 20.89 | 22,000 |
Jul 8, 2024 | 22.31 | 22.31 | 22.13 | 22.13 | 21.02 | 13,100 |
Jul 5, 2024 | 22.39 | 22.47 | 22.39 | 22.44 | 21.32 | 27,200 |
Jul 3, 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 21.15 | 5,100 |
Jul 2, 2024 | 22.11 | 22.11 | 22.04 | 22.08 | 20.97 | 20,300 |
Jul 1, 2024 | 22.04 | 22.09 | 22.02 | 22.07 | 20.96 | 6,300 |
Jun 28, 2024 | 22.08 | 22.08 | 21.91 | 21.93 | 20.83 | 8,500 |
Jun 27, 2024 | 22.05 | 22.06 | 21.95 | 21.99 | 20.88 | 4,900 |
Jun 26, 2024 | 21.88 | 21.97 | 21.83 | 21.87 | 20.77 | 607,400 |
Jun 25, 2024 | 22.02 | 22.02 | 21.90 | 21.93 | 20.83 | 24,500 |
Jun 24, 2024 | 22.00 | 22.18 | 22.00 | 22.16 | 21.05 | 8,200 |
Jun 21, 2024 | 22.10 | 22.10 | 21.97 | 21.98 | 20.88 | 7,600 |
Jun 20, 2024 | 22.28 | 22.30 | 22.19 | 22.22 | 21.11 | 9,700 |
Jun 18, 2024 | 22.03 | 22.17 | 22.00 | 22.15 | 21.04 | 31,800 |
Jun 17, 2024 | 21.91 | 22.02 | 21.91 | 22.01 | 20.90 | 20,100 |
Jun 14, 2024 | 22.11 | 22.11 | 22.03 | 22.05 | 20.94 | 57,400 |
Jun 13, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 20.94 | 12,400 |
Jun 12, 2024 | 22.16 | 22.21 | 22.10 | 22.10 | 21.00 | 16,200 |
Jun 11, 2024 | 22.01 | 22.08 | 22.01 | 22.05 | 20.94 | 18,100 |
Jun 10, 2024 | 22.02 | 22.11 | 22.00 | 22.06 | 20.95 | 6,500 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%