NYSEArca - Delayed Quote USD
Neuberger Berman Small-Mid Cap ETF (NBSM)
22.68
-0.18
(-0.80%)
At close: 3:59:50 PM EDT
22.68
0.00
(0.00%)
After hours: 4:06:01 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 15, 2025 | 22.95 | 23.04 | 22.68 | 22.68 | 22.68 | 26,312 |
Apr 14, 2025 | 22.99 | 22.99 | 22.63 | 22.86 | 22.86 | 75,400 |
Apr 11, 2025 | 22.37 | 22.68 | 22.00 | 22.56 | 22.56 | 2,177,300 |
Apr 10, 2025 | 22.41 | 22.45 | 21.92 | 22.31 | 22.31 | 48,100 |
Apr 9, 2025 | 20.93 | 23.09 | 20.93 | 23.06 | 23.06 | 57,600 |
Apr 8, 2025 | 22.34 | 22.34 | 20.90 | 21.10 | 21.10 | 40,500 |
Apr 7, 2025 | 21.00 | 21.84 | 20.83 | 21.60 | 21.60 | 151,700 |
Apr 4, 2025 | 22.21 | 22.33 | 21.82 | 21.88 | 21.88 | 42,100 |
Apr 3, 2025 | 23.62 | 23.62 | 23.03 | 23.04 | 23.04 | 16,000 |
Apr 2, 2025 | 23.86 | 24.41 | 23.85 | 24.36 | 24.36 | 47,500 |
Apr 1, 2025 | 23.83 | 24.13 | 23.74 | 24.12 | 24.12 | 23,900 |
Mar 31, 2025 | 23.75 | 23.98 | 23.55 | 23.94 | 23.94 | 28,300 |
Mar 28, 2025 | 24.34 | 24.37 | 23.88 | 23.96 | 23.96 | 10,600 |
Mar 27, 2025 | 24.47 | 24.50 | 24.29 | 24.43 | 24.43 | 72,000 |
Mar 26, 2025 | 24.75 | 24.75 | 24.42 | 24.49 | 24.49 | 36,100 |
Mar 25, 2025 | 24.64 | 24.69 | 24.53 | 24.58 | 24.58 | 13,300 |
Mar 24, 2025 | 24.44 | 24.63 | 24.38 | 24.62 | 24.62 | 42,700 |
Mar 21, 2025 | 24.03 | 24.14 | 23.84 | 24.01 | 24.01 | 19,600 |
Mar 20, 2025 | 24.25 | 24.47 | 24.20 | 24.21 | 24.21 | 36,800 |
Mar 19, 2025 | 24.23 | 24.54 | 24.23 | 24.49 | 24.49 | 28,400 |
Mar 18, 2025 | 24.27 | 24.28 | 24.06 | 24.21 | 24.21 | 20,200 |
Mar 17, 2025 | 24.03 | 24.42 | 23.85 | 24.38 | 24.38 | 500,400 |
Mar 14, 2025 | 23.72 | 24.09 | 23.68 | 24.08 | 24.08 | 41,600 |
Mar 13, 2025 | 23.81 | 23.87 | 23.40 | 23.50 | 23.50 | 35,000 |
Mar 12, 2025 | 24.22 | 24.22 | 23.78 | 23.84 | 23.84 | 34,400 |
Mar 11, 2025 | 24.17 | 24.19 | 23.79 | 23.91 | 23.91 | 11,700 |
Mar 10, 2025 | 24.32 | 24.57 | 24.05 | 24.21 | 24.21 | 22,000 |
Mar 7, 2025 | 24.29 | 24.64 | 24.06 | 24.62 | 24.62 | 11,800 |
Mar 6, 2025 | 24.43 | 24.58 | 24.25 | 24.39 | 24.39 | 35,700 |
Mar 5, 2025 | 24.24 | 24.73 | 24.24 | 24.73 | 24.73 | 34,700 |
Mar 4, 2025 | 24.37 | 24.79 | 24.20 | 24.46 | 24.46 | 82,300 |
Mar 3, 2025 | 25.17 | 25.17 | 24.53 | 24.58 | 24.58 | 28,700 |
Feb 28, 2025 | 24.88 | 25.11 | 24.76 | 25.09 | 25.09 | 72,500 |
Feb 27, 2025 | 25.15 | 25.23 | 24.95 | 24.95 | 24.95 | 8,800 |
Feb 26, 2025 | 25.30 | 25.35 | 25.09 | 25.13 | 25.13 | 8,100 |
Feb 25, 2025 | 25.09 | 25.22 | 25.00 | 25.13 | 25.13 | 32,100 |
Feb 24, 2025 | 25.05 | 25.19 | 24.94 | 25.06 | 25.06 | 18,000 |
Feb 21, 2025 | 25.69 | 25.69 | 25.00 | 25.17 | 25.17 | 9,000 |
Feb 20, 2025 | 25.79 | 25.85 | 25.51 | 25.62 | 25.62 | 45,600 |
Feb 19, 2025 | 25.69 | 25.93 | 25.69 | 25.83 | 25.83 | 10,700 |
Feb 18, 2025 | 25.75 | 26.02 | 25.73 | 25.98 | 25.98 | 27,000 |
Feb 14, 2025 | 25.67 | 25.67 | 25.49 | 25.64 | 25.64 | 26,200 |
Feb 13, 2025 | 25.46 | 25.59 | 25.36 | 25.59 | 25.59 | 24,900 |
Feb 12, 2025 | 25.07 | 25.28 | 25.04 | 25.26 | 25.26 | 19,400 |
Feb 11, 2025 | 25.44 | 25.46 | 25.32 | 25.32 | 25.32 | 12,100 |
Feb 10, 2025 | 25.55 | 25.55 | 25.38 | 25.55 | 25.55 | 171,700 |
Feb 7, 2025 | 25.77 | 25.77 | 25.39 | 25.47 | 25.47 | 29,200 |
Feb 6, 2025 | 25.87 | 25.87 | 25.60 | 25.78 | 25.78 | 25,000 |
Feb 5, 2025 | 25.70 | 25.89 | 25.61 | 25.89 | 25.89 | 20,100 |
Feb 4, 2025 | 25.41 | 25.68 | 25.41 | 25.68 | 25.68 | 40,800 |
Feb 3, 2025 | 25.24 | 25.56 | 25.17 | 25.47 | 25.47 | 14,600 |
Jan 31, 2025 | 25.95 | 26.01 | 25.70 | 25.80 | 25.80 | 9,700 |
Jan 30, 2025 | 25.67 | 25.95 | 25.67 | 25.88 | 25.88 | 19,500 |
Jan 29, 2025 | 25.65 | 25.69 | 25.47 | 25.55 | 25.55 | 9,900 |
Jan 28, 2025 | 25.88 | 25.88 | 25.69 | 25.79 | 25.79 | 20,900 |
Jan 27, 2025 | 25.59 | 25.94 | 25.59 | 25.93 | 25.93 | 10,200 |
Jan 24, 2025 | 25.98 | 25.98 | 25.80 | 25.81 | 25.81 | 38,500 |
Jan 23, 2025 | 26.04 | 26.06 | 25.85 | 26.06 | 26.06 | 17,000 |
Jan 22, 2025 | 26.24 | 26.30 | 26.18 | 26.18 | 26.18 | 16,200 |
Jan 21, 2025 | 26.19 | 26.33 | 26.19 | 26.32 | 26.32 | 10,800 |
Jan 17, 2025 | 26.05 | 26.05 | 25.83 | 25.89 | 25.89 | 10,300 |
Jan 16, 2025 | 25.65 | 25.82 | 25.54 | 25.78 | 25.78 | 12,000 |
Jan 15, 2025 | 25.82 | 25.82 | 25.50 | 25.56 | 25.56 | 57,500 |
Jan 14, 2025 | 25.12 | 25.34 | 25.06 | 25.33 | 25.33 | 18,300 |
Jan 13, 2025 | 24.63 | 25.00 | 24.63 | 25.00 | 25.00 | 13,400 |
Jan 10, 2025 | 24.60 | 24.86 | 24.60 | 24.76 | 24.76 | 23,000 |
Jan 8, 2025 | 24.99 | 25.13 | 24.91 | 25.13 | 25.13 | 19,000 |
Jan 7, 2025 | 25.41 | 25.41 | 25.00 | 25.12 | 25.12 | 9,400 |
Jan 6, 2025 | 25.58 | 25.68 | 25.26 | 25.28 | 25.28 | 9,300 |
Jan 3, 2025 | 25.21 | 25.41 | 25.18 | 25.41 | 25.41 | 14,100 |
Jan 2, 2025 | 25.50 | 25.55 | 25.17 | 25.24 | 25.24 | 14,900 |
Dec 31, 2024 | 25.36 | 25.44 | 25.23 | 25.35 | 25.35 | 15,600 |
Dec 30, 2024 | 25.36 | 25.40 | 25.07 | 25.33 | 25.33 | 17,700 |
Dec 27, 2024 | 25.65 | 25.71 | 25.32 | 25.51 | 25.51 | 34,800 |
Dec 26, 2024 | 25.58 | 25.77 | 25.58 | 25.74 | 25.74 | 11,000 |
Dec 24, 2024 | 25.46 | 25.64 | 25.44 | 25.64 | 25.64 | 17,300 |
Dec 23, 2024 | 25.36 | 25.46 | 25.28 | 25.46 | 25.46 | 22,800 |
Dec 20, 2024 | 25.43 | 25.72 | 25.39 | 25.47 | 25.47 | 16,800 |
Dec 19, 2024 | 25.71 | 25.82 | 25.26 | 25.26 | 25.26 | 13,200 |
Dec 18, 2024 | 0.06 Dividend | |||||
Dec 18, 2024 | 26.54 | 26.55 | 25.41 | 25.52 | 25.52 | 26,000 |
Dec 17, 2024 | 26.58 | 26.59 | 26.43 | 26.45 | 26.39 | 8,900 |
Dec 16, 2024 | 26.73 | 26.91 | 26.73 | 26.79 | 26.73 | 22,000 |
Dec 13, 2024 | 27.08 | 27.08 | 26.81 | 26.88 | 26.82 | 10,700 |
Dec 12, 2024 | 27.17 | 27.32 | 27.08 | 27.08 | 27.02 | 22,700 |
Dec 11, 2024 | 27.41 | 27.41 | 27.21 | 27.21 | 27.15 | 10,900 |
Dec 10, 2024 | 27.03 | 27.29 | 26.96 | 27.05 | 26.98 | 30,500 |
Dec 9, 2024 | 27.40 | 27.40 | 27.24 | 27.24 | 27.18 | 3,500 |
Dec 6, 2024 | 27.69 | 27.69 | 27.38 | 27.48 | 27.42 | 29,300 |
Dec 5, 2024 | 27.81 | 27.81 | 27.52 | 27.52 | 27.46 | 5,800 |
Dec 4, 2024 | 27.86 | 27.91 | 27.77 | 27.86 | 27.80 | 3,600 |
Dec 3, 2024 | 27.85 | 27.91 | 27.82 | 27.91 | 27.85 | 8,000 |
Dec 2, 2024 | 27.82 | 27.98 | 27.82 | 27.90 | 27.84 | 7,600 |
Nov 29, 2024 | 28.07 | 28.11 | 28.02 | 28.04 | 27.98 | 5,500 |
Nov 27, 2024 | 28.08 | 28.08 | 27.92 | 27.93 | 27.87 | 5,000 |
Nov 26, 2024 | 28.19 | 28.19 | 27.96 | 28.03 | 27.97 | 18,700 |
Nov 25, 2024 | 27.98 | 28.38 | 27.98 | 28.26 | 28.20 | 31,000 |
Nov 22, 2024 | 27.43 | 27.75 | 27.43 | 27.75 | 27.69 | 22,800 |
Nov 21, 2024 | 27.07 | 27.40 | 27.07 | 27.37 | 27.31 | 10,300 |
Nov 20, 2024 | 26.70 | 26.90 | 26.66 | 26.89 | 26.83 | 3,500 |
Nov 19, 2024 | 26.63 | 26.79 | 26.63 | 26.76 | 26.71 | 3,200 |
Nov 18, 2024 | 26.69 | 26.84 | 26.69 | 26.78 | 26.72 | 5,200 |
Nov 15, 2024 | 27.01 | 27.04 | 26.69 | 26.72 | 26.66 | 59,700 |
Nov 14, 2024 | 27.38 | 27.38 | 27.06 | 27.08 | 27.02 | 6,400 |
Nov 13, 2024 | 27.67 | 27.67 | 27.44 | 27.45 | 27.39 | 14,200 |
Nov 12, 2024 | 27.72 | 27.72 | 27.48 | 27.54 | 27.48 | 5,200 |
Nov 11, 2024 | 27.73 | 27.74 | 27.66 | 27.74 | 27.68 | 28,500 |
Nov 8, 2024 | 27.47 | 27.56 | 27.47 | 27.55 | 27.49 | 8,600 |
Nov 7, 2024 | 27.42 | 27.54 | 27.40 | 27.54 | 27.48 | 1,900 |
Nov 6, 2024 | 27.14 | 27.27 | 27.11 | 27.27 | 27.21 | 2,000 |
Nov 5, 2024 | 25.94 | 26.33 | 25.94 | 26.33 | 26.27 | 1,200 |
Nov 4, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 25.93 | 3,100 |
Nov 1, 2024 | 25.98 | 25.98 | 25.92 | 25.95 | 25.89 | 2,900 |
Oct 31, 2024 | 25.93 | 25.93 | 25.83 | 25.83 | 25.77 | 4,100 |
Oct 30, 2024 | 26.28 | 26.46 | 26.16 | 26.16 | 26.10 | 3,800 |
Oct 29, 2024 | 26.33 | 26.39 | 26.33 | 26.35 | 26.29 | 1,200 |
Oct 28, 2024 | 26.42 | 26.42 | 26.37 | 26.40 | 26.34 | 2,300 |
Oct 25, 2024 | 26.44 | 26.44 | 26.13 | 26.19 | 26.13 | 6,800 |
Oct 24, 2024 | 26.26 | 26.32 | 26.22 | 26.29 | 26.23 | 2,200 |
Oct 23, 2024 | 26.32 | 26.32 | 26.20 | 26.26 | 26.20 | 1,800 |
Oct 22, 2024 | 26.29 | 26.39 | 26.29 | 26.32 | 26.26 | 4,400 |
Oct 21, 2024 | 26.66 | 26.66 | 26.51 | 26.51 | 26.45 | 400 |
Oct 18, 2024 | 26.85 | 26.85 | 26.74 | 26.74 | 26.68 | 5,500 |
Oct 17, 2024 | 26.81 | 26.87 | 26.81 | 26.83 | 26.77 | 5,600 |
Oct 16, 2024 | 26.83 | 26.90 | 26.83 | 26.84 | 26.78 | 2,500 |
Oct 15, 2024 | 27.05 | 27.06 | 26.71 | 26.71 | 26.65 | 214,800 |
Oct 14, 2024 | 26.75 | 26.95 | 26.75 | 26.94 | 26.88 | 38,800 |
Oct 11, 2024 | 26.67 | 26.73 | 26.67 | 26.73 | 26.67 | 1,000 |
Oct 10, 2024 | 26.28 | 26.32 | 26.24 | 26.32 | 26.26 | 800 |
Oct 9, 2024 | 26.46 | 26.55 | 26.46 | 26.55 | 26.49 | 1,900 |
Oct 8, 2024 | 26.34 | 26.40 | 26.28 | 26.39 | 26.33 | 1,400 |
Oct 7, 2024 | 26.27 | 26.28 | 26.16 | 26.28 | 26.22 | 1,900 |
Oct 4, 2024 | 26.41 | 26.44 | 26.41 | 26.42 | 26.36 | 10,300 |
Oct 3, 2024 | 26.29 | 26.33 | 26.29 | 26.32 | 26.26 | 800 |
Oct 2, 2024 | 26.50 | 26.50 | 26.46 | 26.46 | 26.40 | 400 |
Oct 1, 2024 | 26.43 | 26.43 | 26.42 | 26.42 | 26.36 | 300 |
Sep 30, 2024 | 26.52 | 26.62 | 26.38 | 26.62 | 26.56 | 4,100 |
Sep 27, 2024 | 26.60 | 26.61 | 26.55 | 26.57 | 26.51 | 900 |
Sep 26, 2024 | 26.45 | 26.45 | 26.40 | 26.45 | 26.39 | 900 |
Sep 25, 2024 | 26.45 | 26.48 | 26.19 | 26.19 | 26.13 | 2,000 |
Sep 24, 2024 | 26.53 | 26.53 | 26.45 | 26.46 | 26.40 | 4,600 |
Sep 23, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.35 | 1,200 |
Sep 20, 2024 | 27.01 | 27.01 | 26.23 | 26.24 | 26.18 | 1,900 |
Sep 19, 2024 | 26.48 | 26.51 | 26.48 | 26.51 | 26.45 | 900 |
Sep 18, 2024 | 25.95 | 26.27 | 25.95 | 25.95 | 25.89 | 2,000 |
Sep 17, 2024 | 25.97 | 25.98 | 25.90 | 25.95 | 25.89 | 10,500 |
Sep 16, 2024 | 25.79 | 25.85 | 25.69 | 25.83 | 25.77 | 56,800 |
Sep 13, 2024 | 25.60 | 25.62 | 25.52 | 25.55 | 25.49 | 28,600 |
Sep 12, 2024 | 25.07 | 25.20 | 25.07 | 25.20 | 25.15 | 400 |
Sep 11, 2024 | 24.50 | 25.07 | 24.50 | 25.07 | 25.01 | 2,200 |
Sep 10, 2024 | 24.96 | 24.96 | 24.77 | 24.94 | 24.89 | 2,100 |
Sep 9, 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 24.85 | 2,200 |
Sep 6, 2024 | 24.88 | 24.88 | 24.83 | 24.83 | 24.77 | 22,700 |
Sep 5, 2024 | 25.22 | 25.22 | 25.08 | 25.09 | 25.04 | 8,700 |
Sep 4, 2024 | 25.34 | 25.37 | 25.34 | 25.37 | 25.32 | 4,900 |
Sep 3, 2024 | 25.73 | 25.74 | 25.39 | 25.42 | 25.36 | 11,300 |
Aug 30, 2024 | 26.16 | 26.20 | 26.09 | 26.20 | 26.14 | 3,900 |
Aug 29, 2024 | 26.12 | 26.29 | 26.04 | 26.04 | 25.98 | 2,500 |
Aug 28, 2024 | 25.99 | 25.99 | 25.83 | 25.91 | 25.85 | 31,500 |
Aug 27, 2024 | 25.93 | 26.00 | 25.92 | 25.98 | 25.92 | 6,800 |
Aug 26, 2024 | 26.32 | 26.32 | 26.07 | 26.07 | 26.01 | 15,000 |
Aug 23, 2024 | 26.14 | 26.18 | 26.13 | 26.18 | 26.12 | 5,200 |
Aug 22, 2024 | 25.88 | 25.92 | 25.73 | 25.73 | 25.67 | 9,800 |
Aug 21, 2024 | 25.63 | 25.90 | 25.63 | 25.90 | 25.84 | 45,400 |
Aug 20, 2024 | 25.91 | 25.91 | 25.53 | 25.57 | 25.51 | 412,600 |
Aug 19, 2024 | 25.65 | 25.76 | 25.65 | 25.76 | 25.70 | 22,000 |
Aug 16, 2024 | 25.57 | 25.66 | 25.57 | 25.62 | 25.56 | 2,600 |
Aug 15, 2024 | 25.61 | 25.68 | 25.61 | 25.63 | 25.57 | 50,900 |
Aug 14, 2024 | 25.18 | 25.26 | 25.18 | 25.26 | 25.20 | 9,900 |
Aug 13, 2024 | 25.13 | 25.29 | 25.13 | 25.29 | 25.24 | 10,700 |
Aug 12, 2024 | 25.04 | 25.11 | 24.94 | 24.94 | 24.88 | 2,000 |
Aug 9, 2024 | 25.25 | 25.25 | 25.12 | 25.12 | 25.06 | 9,100 |
Aug 8, 2024 | 25.13 | 25.20 | 25.09 | 25.20 | 25.15 | 1,600 |
Aug 7, 2024 | 25.39 | 25.39 | 24.75 | 24.75 | 24.69 | 5,300 |
Aug 6, 2024 | 24.82 | 25.28 | 24.82 | 25.05 | 24.99 | 4,100 |
Aug 5, 2024 | 24.95 | 24.96 | 24.73 | 24.78 | 24.73 | 3,900 |
Aug 2, 2024 | 25.36 | 25.40 | 25.18 | 25.37 | 25.31 | 12,500 |
Aug 1, 2024 | 26.54 | 26.54 | 25.68 | 25.85 | 25.79 | 6,000 |
Jul 31, 2024 | 26.53 | 26.59 | 26.35 | 26.49 | 26.43 | 6,200 |
Jul 30, 2024 | 26.29 | 26.30 | 26.14 | 26.30 | 26.24 | 6,500 |
Jul 29, 2024 | 26.39 | 26.39 | 26.22 | 26.22 | 26.16 | 3,300 |
Jul 26, 2024 | 26.21 | 26.28 | 26.20 | 26.28 | 26.22 | 5,800 |
Jul 25, 2024 | 25.73 | 26.21 | 25.70 | 25.78 | 25.73 | 2,000 |
Jul 24, 2024 | 25.83 | 26.06 | 25.57 | 25.57 | 25.51 | 13,100 |
Jul 23, 2024 | 26.18 | 26.23 | 26.10 | 26.10 | 26.05 | 4,500 |
Jul 22, 2024 | 25.89 | 26.12 | 25.89 | 26.12 | 26.06 | 2,200 |
Jul 19, 2024 | 25.89 | 25.94 | 25.70 | 25.70 | 25.64 | 9,500 |
Jul 18, 2024 | 26.16 | 26.37 | 25.85 | 25.92 | 25.86 | 4,700 |
Jul 17, 2024 | 26.52 | 26.61 | 26.25 | 26.26 | 26.20 | 6,300 |
Jul 16, 2024 | 26.15 | 26.68 | 26.14 | 26.67 | 26.62 | 7,100 |
Jul 15, 2024 | 25.91 | 26.04 | 25.85 | 25.92 | 25.86 | 7,400 |
Jul 12, 2024 | 25.69 | 25.96 | 25.69 | 25.77 | 25.71 | 25,300 |
Jul 11, 2024 | 25.27 | 25.50 | 25.27 | 25.49 | 25.44 | 12,500 |
Jul 10, 2024 | 24.76 | 24.98 | 24.76 | 24.98 | 24.92 | 3,800 |
Jul 9, 2024 | 24.85 | 24.85 | 24.68 | 24.70 | 24.64 | 2,600 |
Jul 8, 2024 | 24.97 | 24.97 | 24.88 | 24.91 | 24.85 | 4,200 |
Jul 5, 2024 | 25.03 | 25.03 | 24.77 | 24.86 | 24.81 | 2,700 |
Jul 3, 2024 | 24.87 | 24.96 | 24.87 | 24.93 | 24.88 | 900 |
Jul 2, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.77 | 300 |
Jul 1, 2024 | 24.61 | 24.63 | 24.60 | 24.61 | 24.55 | 8,900 |
Jun 28, 2024 | 25.08 | 25.08 | 24.74 | 24.87 | 24.81 | 6,700 |
Jun 27, 2024 | 24.70 | 24.81 | 24.70 | 24.80 | 24.74 | 6,800 |
Jun 26, 2024 | 24.67 | 24.69 | 24.63 | 24.68 | 24.62 | 11,300 |
Jun 25, 2024 | 24.88 | 24.88 | 24.70 | 24.72 | 24.67 | 1,400 |
Jun 24, 2024 | 24.99 | 25.14 | 24.99 | 25.04 | 24.98 | 1,900 |
Jun 21, 2024 | 24.82 | 24.96 | 24.82 | 24.96 | 24.90 | 7,500 |
Jun 20, 2024 | 24.93 | 24.95 | 24.83 | 24.84 | 24.78 | 5,600 |
Jun 18, 2024 | 24.96 | 25.08 | 24.94 | 25.01 | 24.95 | 8,100 |
Jun 17, 2024 | 24.80 | 24.95 | 24.80 | 24.95 | 24.89 | 900 |
Jun 14, 2024 | 24.69 | 24.72 | 24.69 | 24.72 | 24.66 | 2,100 |
Jun 13, 2024 | 25.17 | 25.19 | 25.06 | 25.11 | 25.05 | 6,100 |
Jun 12, 2024 | 25.16 | 25.34 | 25.16 | 25.25 | 25.19 | 10,100 |
Jun 11, 2024 | 24.67 | 24.77 | 24.66 | 24.74 | 24.68 | 9,200 |
Jun 10, 2024 | 24.63 | 24.81 | 24.63 | 24.81 | 24.75 | 2,600 |
Jun 7, 2024 | 24.77 | 24.77 | 24.65 | 24.67 | 24.61 | 18,700 |
Jun 6, 2024 | 24.93 | 24.93 | 24.76 | 24.79 | 24.73 | 9,800 |
Jun 5, 2024 | 24.66 | 24.95 | 24.66 | 24.95 | 24.89 | 2,700 |
Jun 4, 2024 | 24.75 | 24.75 | 24.59 | 24.60 | 24.54 | 4,300 |
Jun 3, 2024 | 24.80 | 24.87 | 24.80 | 24.87 | 24.81 | 300 |
May 31, 2024 | 25.32 | 25.32 | 25.01 | 25.30 | 25.25 | 27,300 |
May 30, 2024 | 25.08 | 25.22 | 25.08 | 25.18 | 25.13 | 4,900 |
May 29, 2024 | 25.16 | 25.16 | 25.01 | 25.03 | 24.97 | 11,900 |
May 28, 2024 | 25.51 | 25.52 | 25.33 | 25.39 | 25.33 | 4,500 |
May 24, 2024 | 25.57 | 25.64 | 25.51 | 25.64 | 25.58 | 4,500 |
May 23, 2024 | 25.69 | 25.69 | 25.42 | 25.46 | 25.40 | 24,400 |
May 22, 2024 | 25.92 | 25.92 | 25.81 | 25.84 | 25.79 | 5,500 |
May 21, 2024 | 25.97 | 25.97 | 25.92 | 25.96 | 25.91 | 13,700 |
May 20, 2024 | 26.12 | 26.23 | 26.12 | 26.19 | 26.14 | 6,300 |
May 17, 2024 | 26.04 | 26.08 | 25.98 | 26.08 | 26.02 | 43,100 |
May 16, 2024 | 26.05 | 26.05 | 25.97 | 25.97 | 25.91 | 4,000 |
May 15, 2024 | 26.22 | 26.24 | 26.12 | 26.20 | 26.14 | 6,500 |
May 14, 2024 | 26.01 | 26.05 | 25.96 | 26.05 | 25.99 | 2,700 |
May 13, 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.75 | 3,400 |
May 10, 2024 | 25.91 | 25.92 | 25.90 | 25.92 | 25.86 | 13,800 |
May 9, 2024 | 25.65 | 25.86 | 25.64 | 25.85 | 25.79 | 5,200 |
May 8, 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 25.53 | 400 |
May 7, 2024 | 25.81 | 25.81 | 25.71 | 25.71 | 25.65 | 900 |
May 6, 2024 | 25.59 | 25.59 | 25.51 | 25.59 | 25.53 | 60,400 |
May 3, 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 25.19 | 3,800 |
May 2, 2024 | 24.57 | 24.88 | 24.57 | 24.86 | 24.81 | 7,100 |
May 1, 2024 | 24.52 | 24.52 | 24.48 | 24.52 | 24.46 | 900 |
Apr 30, 2024 | 24.81 | 24.81 | 24.45 | 24.45 | 24.40 | 3,200 |
Apr 29, 2024 | 24.85 | 24.87 | 24.85 | 24.86 | 24.80 | 600 |
Apr 26, 2024 | 24.84 | 24.84 | 24.76 | 24.76 | 24.71 | 41,700 |
Apr 25, 2024 | 24.64 | 24.66 | 24.64 | 24.64 | 24.59 | 1,200 |
Apr 24, 2024 | 24.59 | 24.73 | 24.59 | 24.73 | 24.67 | 3,400 |
Apr 23, 2024 | 24.49 | 24.56 | 24.49 | 24.56 | 24.50 | 2,800 |
Apr 22, 2024 | 24.15 | 24.32 | 24.15 | 24.16 | 24.11 | 500 |
Apr 19, 2024 | 23.88 | 24.08 | 23.88 | 23.94 | 23.89 | 34,100 |
Apr 18, 2024 | 24.07 | 24.11 | 23.91 | 23.92 | 23.86 | 53,500 |
Apr 17, 2024 | 24.13 | 24.13 | 23.99 | 23.99 | 23.93 | 7,900 |
Apr 16, 2024 | 24.13 | 24.23 | 24.12 | 24.23 | 24.18 | 1,500 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%