NYSE - Delayed Quote USD
TCW Transform Systems ETF (NETZ)
78.17
-0.68
(-0.86%)
At close: January 31 at 4:00:02 PM EST
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 29, 2025 | 71.58 | 71.86 | 71.38 | 71.77 | 71.77 | 10,308 |
Apr 28, 2025 | 71.63 | 71.93 | 70.99 | 71.86 | 71.86 | 28,365 |
Apr 25, 2025 | 70.70 | 71.51 | 70.70 | 71.33 | 71.33 | 20,582 |
Apr 24, 2025 | 69.23 | 70.53 | 69.23 | 70.48 | 70.48 | 12,903 |
Apr 23, 2025 | 69.49 | 70.07 | 68.71 | 68.88 | 68.88 | 21,478 |
Apr 22, 2025 | 66.56 | 67.74 | 66.56 | 67.59 | 67.59 | 14,308 |
Apr 21, 2025 | 66.79 | 66.79 | 64.50 | 65.28 | 65.28 | 28,784 |
Apr 17, 2025 | 67.57 | 68.01 | 67.10 | 67.40 | 67.40 | 49,840 |
Apr 16, 2025 | 66.85 | 67.56 | 66.39 | 67.18 | 67.18 | 31,151 |
Apr 15, 2025 | 67.72 | 68.25 | 67.53 | 67.70 | 67.70 | 32,057 |
Apr 14, 2025 | 67.31 | 67.75 | 66.61 | 67.36 | 67.36 | 40,460 |
Apr 11, 2025 | 65.18 | 66.69 | 65.14 | 66.63 | 66.63 | 18,040 |
Apr 10, 2025 | 66.17 | 66.41 | 64.45 | 65.50 | 65.50 | 44,718 |
Apr 9, 2025 | 62.51 | 68.40 | 61.81 | 68.13 | 68.13 | 6,020 |
Apr 8, 2025 | 64.74 | 65.03 | 60.83 | 61.61 | 61.61 | 30,369 |
Apr 7, 2025 | 59.54 | 64.14 | 59.38 | 61.96 | 61.96 | 61,049 |
Apr 4, 2025 | 64.20 | 64.28 | 61.43 | 62.10 | 62.10 | 86,235 |
Apr 3, 2025 | 68.89 | 68.89 | 67.00 | 67.09 | 67.09 | 53,150 |
Apr 2, 2025 | 69.96 | 71.79 | 69.96 | 71.55 | 71.55 | 26,945 |
Apr 1, 2025 | 69.64 | 70.95 | 69.47 | 70.95 | 70.95 | 14,178 |
Mar 31, 2025 | 68.47 | 69.75 | 68.29 | 69.75 | 69.75 | 119,161 |
Mar 28, 2025 | 70.96 | 70.99 | 69.69 | 69.77 | 69.77 | 18,209 |
Mar 27, 2025 | 71.66 | 71.74 | 70.99 | 71.18 | 71.18 | 18,648 |
Mar 26, 2025 | 73.30 | 73.42 | 72.27 | 72.32 | 72.32 | 10,185 |
Mar 25, 2025 | 74.21 | 74.55 | 74.21 | 74.49 | 74.49 | 9,971 |
Mar 24, 2025 | 0.044098 Dividend | |||||
Mar 24, 2025 | 74.43 | 74.78 | 74.15 | 74.62 | 74.62 | 11,094 |
Mar 21, 2025 | 72.71 | 73.31 | 72.61 | 73.24 | 73.20 | 17,161 |
Mar 20, 2025 | 73.31 | 74.13 | 73.23 | 73.85 | 73.81 | 16,197 |
Mar 19, 2025 | 72.83 | 74.75 | 72.81 | 74.30 | 74.26 | 25,544 |
Mar 18, 2025 | 72.99 | 72.99 | 72.14 | 72.52 | 72.48 | 13,589 |
Mar 17, 2025 | 72.81 | 73.91 | 72.81 | 73.57 | 73.53 | 161,466 |
Mar 14, 2025 | 71.51 | 72.41 | 71.40 | 72.41 | 72.37 | 30,098 |
Mar 13, 2025 | 70.58 | 70.68 | 69.93 | 70.25 | 70.21 | 14,132 |
Mar 12, 2025 | 71.58 | 71.81 | 70.54 | 71.27 | 71.23 | 31,543 |
Mar 11, 2025 | 68.80 | 70.36 | 68.66 | 69.67 | 69.63 | 21,795 |
Mar 10, 2025 | 69.63 | 69.93 | 67.81 | 68.62 | 68.58 | 35,117 |
Mar 7, 2025 | 70.79 | 71.44 | 69.69 | 71.40 | 71.36 | 10,662 |
Mar 6, 2025 | 71.01 | 71.95 | 70.63 | 70.80 | 70.76 | 25,289 |
Mar 5, 2025 | 72.22 | 73.78 | 72.16 | 73.54 | 73.49 | 29,678 |
Mar 4, 2025 | 70.98 | 73.17 | 69.87 | 72.25 | 72.21 | 73,861 |
Mar 3, 2025 | 75.15 | 75.15 | 71.78 | 72.32 | 72.28 | 22,251 |
Feb 28, 2025 | 72.61 | 74.53 | 72.61 | 74.46 | 74.42 | 20,569 |
Feb 27, 2025 | 76.18 | 76.18 | 73.09 | 73.16 | 73.12 | 24,875 |
Feb 26, 2025 | 75.04 | 76.00 | 74.96 | 75.26 | 75.21 | 38,240 |
Feb 25, 2025 | 74.04 | 74.20 | 72.46 | 73.77 | 73.73 | 11,061 |
Feb 24, 2025 | 75.60 | 75.60 | 73.75 | 74.19 | 74.15 | 22,983 |
Feb 21, 2025 | 77.73 | 77.82 | 75.46 | 75.58 | 75.53 | 28,558 |
Feb 20, 2025 | 79.29 | 79.29 | 77.93 | 78.55 | 78.50 | 11,425 |
Feb 19, 2025 | 79.27 | 79.39 | 79.09 | 79.39 | 79.34 | 21,799 |
Feb 18, 2025 | 79.43 | 79.68 | 79.10 | 79.40 | 79.35 | 36,322 |
Feb 14, 2025 | 78.50 | 78.84 | 78.50 | 78.78 | 78.73 | 6,702 |
Feb 13, 2025 | 78.20 | 78.86 | 77.77 | 78.32 | 78.27 | 24,160 |
Feb 12, 2025 | 78.00 | 79.19 | 78.00 | 78.47 | 78.42 | 13,494 |
Feb 11, 2025 | 79.19 | 79.48 | 78.98 | 79.27 | 79.22 | 18,609 |
Feb 10, 2025 | 78.59 | 79.69 | 78.59 | 79.53 | 79.48 | 18,687 |
Feb 7, 2025 | 79.75 | 79.80 | 78.38 | 78.53 | 78.48 | 21,111 |
Feb 6, 2025 | 78.98 | 79.05 | 78.53 | 79.05 | 79.00 | 13,107 |
Feb 5, 2025 | 78.08 | 78.90 | 77.84 | 78.90 | 78.85 | 14,375 |
Feb 4, 2025 | 77.32 | 77.69 | 76.95 | 77.31 | 77.26 | 54,091 |
Feb 3, 2025 | 76.41 | 77.90 | 76.02 | 77.60 | 77.55 | 19,067 |
Jan 31, 2025 | 79.03 | 79.32 | 78.13 | 78.17 | 78.12 | 18,970 |
Jan 30, 2025 | 78.23 | 79.20 | 78.20 | 78.85 | 78.80 | 25,053 |
Jan 29, 2025 | 76.77 | 77.54 | 76.53 | 77.02 | 76.97 | 31,648 |
Jan 28, 2025 | 76.20 | 76.47 | 75.02 | 76.47 | 76.42 | 22,876 |
Jan 27, 2025 | 77.35 | 77.35 | 75.09 | 75.48 | 75.43 | 33,210 |
Jan 24, 2025 | 83.31 | 83.31 | 82.14 | 82.25 | 82.20 | 39,219 |
Jan 23, 2025 | 82.29 | 83.36 | 82.29 | 83.16 | 83.11 | 35,423 |
Jan 22, 2025 | 81.99 | 82.05 | 81.69 | 81.72 | 81.67 | 28,326 |
Jan 21, 2025 | 80.57 | 81.07 | 79.98 | 81.02 | 80.97 | 54,268 |
Jan 17, 2025 | 78.98 | 79.69 | 78.84 | 79.59 | 79.54 | 14,300 |
Jan 16, 2025 | 78.47 | 78.99 | 78.25 | 78.52 | 78.47 | 35,760 |
Jan 15, 2025 | 78.08 | 78.22 | 77.63 | 77.82 | 77.77 | 28,058 |
Jan 14, 2025 | 76.90 | 77.28 | 76.55 | 77.08 | 77.03 | 27,654 |
Jan 13, 2025 | 75.14 | 75.92 | 75.14 | 75.92 | 75.87 | 69,036 |
Jan 10, 2025 | 76.29 | 76.61 | 75.78 | 76.21 | 76.16 | 28,809 |
Jan 8, 2025 | 75.77 | 76.34 | 75.36 | 76.28 | 76.23 | 15,427 |
Jan 7, 2025 | 76.38 | 76.68 | 75.84 | 76.25 | 76.20 | 13,004 |
Jan 6, 2025 | 76.37 | 76.78 | 76.31 | 76.39 | 76.34 | 17,568 |
Jan 3, 2025 | 74.38 | 75.31 | 74.37 | 75.23 | 75.18 | 19,339 |
Jan 2, 2025 | 73.31 | 73.98 | 73.21 | 73.66 | 73.62 | 28,237 |
Dec 31, 2024 | 72.77 | 72.92 | 72.43 | 72.57 | 72.53 | 10,862 |
Dec 30, 2024 | 72.39 | 73.15 | 72.26 | 72.77 | 72.73 | 17,988 |
Dec 27, 2024 | 73.33 | 73.37 | 72.96 | 73.30 | 73.26 | 15,842 |
Dec 26, 2024 | 73.95 | 74.27 | 73.83 | 74.09 | 74.05 | 42,488 |
Dec 24, 2024 | 73.58 | 74.07 | 73.58 | 74.07 | 74.03 | 11,000 |
Dec 23, 2024 | 0.066388 Dividend | |||||
Dec 23, 2024 | 73.13 | 73.53 | 72.72 | 73.48 | 73.44 | 44,626 |
Dec 20, 2024 | 72.09 | 73.82 | 72.09 | 73.50 | 73.39 | 54,713 |
Dec 19, 2024 | 73.34 | 73.34 | 72.60 | 72.60 | 72.49 | 19,582 |
Dec 18, 2024 | 74.70 | 74.71 | 72.28 | 72.28 | 72.17 | 64,280 |
Dec 17, 2024 | 75.09 | 75.09 | 74.27 | 74.52 | 74.41 | 27,845 |
Dec 16, 2024 | 75.70 | 76.09 | 75.59 | 75.70 | 75.59 | 72,948 |
Dec 13, 2024 | 76.10 | 76.15 | 75.57 | 75.81 | 75.70 | 25,770 |
Dec 12, 2024 | 75.98 | 75.98 | 75.30 | 75.33 | 75.22 | 8,301 |
Dec 11, 2024 | 75.79 | 76.23 | 75.79 | 76.04 | 75.93 | 16,149 |
Dec 10, 2024 | 76.17 | 76.17 | 75.17 | 75.26 | 75.15 | 10,671 |
Dec 9, 2024 | 77.44 | 77.44 | 76.08 | 76.14 | 76.03 | 62,226 |
Dec 6, 2024 | 78.07 | 78.07 | 77.35 | 77.57 | 77.45 | 19,459 |
Dec 5, 2024 | 78.02 | 78.16 | 77.73 | 77.81 | 77.69 | 17,406 |
Dec 4, 2024 | 78.07 | 78.51 | 78.03 | 78.42 | 78.30 | 18,537 |
Dec 3, 2024 | 77.17 | 77.47 | 77.11 | 77.42 | 77.30 | 14,541 |
Dec 2, 2024 | 77.84 | 77.84 | 77.32 | 77.38 | 77.26 | 20,020 |
Nov 29, 2024 | 77.54 | 77.69 | 77.46 | 77.69 | 77.57 | 11,592 |
Nov 27, 2024 | 77.69 | 77.69 | 76.90 | 76.95 | 76.83 | 471,101 |
Nov 26, 2024 | 77.08 | 77.54 | 77.08 | 77.49 | 77.37 | 14,221 |
Nov 25, 2024 | 78.37 | 78.47 | 77.01 | 77.04 | 76.92 | 29,920 |
Nov 22, 2024 | 77.52 | 78.00 | 77.52 | 77.96 | 77.84 | 42,565 |
Nov 21, 2024 | 77.02 | 78.03 | 76.75 | 77.54 | 77.42 | 40,588 |
Nov 20, 2024 | 76.82 | 76.82 | 76.05 | 76.61 | 76.49 | 239,846 |
Nov 19, 2024 | 74.93 | 76.64 | 74.93 | 76.60 | 76.48 | 160,637 |
Nov 18, 2024 | 75.17 | 75.86 | 75.17 | 75.50 | 75.39 | 13,600 |
Nov 15, 2024 | 75.13 | 75.30 | 74.84 | 74.92 | 74.81 | 51,899 |
Nov 14, 2024 | 76.22 | 76.22 | 75.53 | 75.55 | 75.44 | 11,608 |
Nov 13, 2024 | 76.37 | 76.71 | 76.30 | 76.40 | 76.29 | 46,522 |
Nov 12, 2024 | 77.01 | 77.12 | 75.57 | 75.93 | 75.82 | 17,114 |
Nov 11, 2024 | 77.48 | 77.60 | 77.14 | 77.25 | 77.13 | 59,195 |
Nov 8, 2024 | 76.53 | 77.10 | 76.34 | 76.98 | 76.86 | 88,370 |
Nov 7, 2024 | 76.69 | 76.70 | 76.40 | 76.60 | 76.48 | 12,978 |
Nov 6, 2024 | 75.08 | 76.06 | 74.67 | 76.00 | 75.89 | 25,067 |
Nov 5, 2024 | 73.13 | 74.30 | 73.13 | 74.30 | 74.19 | 10,026 |
Nov 4, 2024 | 72.82 | 73.13 | 72.70 | 72.78 | 72.67 | 62,916 |
Nov 1, 2024 | 73.32 | 73.53 | 72.77 | 72.85 | 72.74 | 8,486 |
Oct 31, 2024 | 73.25 | 73.25 | 72.76 | 72.95 | 72.84 | 31,828 |
Oct 30, 2024 | 73.78 | 73.95 | 73.33 | 73.72 | 73.61 | 57,286 |
Oct 29, 2024 | 73.61 | 74.18 | 73.61 | 74.11 | 74.00 | 14,818 |
Oct 28, 2024 | 74.10 | 74.21 | 73.85 | 73.99 | 73.88 | 102,124 |
Oct 25, 2024 | 74.39 | 74.84 | 73.99 | 74.03 | 73.92 | 253,814 |
Oct 24, 2024 | 73.87 | 74.07 | 73.76 | 74.04 | 73.93 | 220,329 |
Oct 23, 2024 | 73.97 | 74.14 | 73.59 | 74.03 | 73.92 | 17,287 |
Oct 22, 2024 | 74.36 | 74.50 | 74.16 | 74.28 | 74.17 | 6,677 |
Oct 21, 2024 | 75.26 | 75.32 | 74.77 | 74.98 | 74.87 | 6,894 |
Oct 18, 2024 | 75.13 | 75.37 | 75.13 | 75.29 | 75.18 | 6,125 |
Oct 17, 2024 | 75.74 | 75.74 | 75.21 | 75.21 | 75.10 | 6,112 |
Oct 16, 2024 | 74.70 | 75.18 | 74.70 | 75.12 | 75.01 | 10,615 |
Oct 15, 2024 | 75.50 | 75.52 | 74.47 | 74.47 | 74.36 | 11,833 |
Oct 14, 2024 | 75.71 | 76.02 | 75.46 | 75.99 | 75.88 | 12,328 |
Oct 11, 2024 | 74.58 | 75.39 | 74.58 | 75.39 | 75.28 | 10,322 |
Oct 10, 2024 | 74.68 | 74.68 | 74.32 | 74.42 | 74.31 | 9,269 |
Oct 9, 2024 | 74.30 | 74.80 | 74.30 | 74.80 | 74.69 | 29,920 |
Oct 8, 2024 | 74.54 | 74.64 | 74.42 | 74.61 | 74.50 | 96,727 |
Oct 7, 2024 | 74.90 | 75.03 | 74.50 | 74.62 | 74.50 | 13,352 |
Oct 4, 2024 | 74.75 | 75.17 | 74.64 | 75.17 | 75.06 | 28,254 |
Oct 3, 2024 | 74.00 | 74.30 | 73.85 | 74.27 | 74.16 | 20,179 |
Oct 2, 2024 | 73.65 | 74.08 | 73.32 | 73.98 | 73.87 | 23,366 |
Oct 1, 2024 | 73.98 | 73.98 | 73.14 | 73.72 | 73.61 | 360,688 |
Sep 30, 2024 | 73.26 | 73.93 | 73.20 | 73.93 | 73.82 | 9,410 |
Sep 27, 2024 | 73.79 | 73.86 | 73.59 | 73.64 | 73.53 | 10,678 |
Sep 26, 2024 | 74.47 | 74.50 | 73.71 | 73.78 | 73.67 | 24,817 |
Sep 25, 2024 | 74.23 | 74.28 | 74.11 | 74.15 | 74.04 | 7,722 |
Sep 24, 2024 | 73.77 | 74.11 | 73.77 | 74.06 | 73.95 | 9,855 |
Sep 23, 2024 | 0.061373 Dividend | |||||
Sep 23, 2024 | 73.41 | 73.71 | 73.41 | 73.71 | 73.60 | 3,351 |
Sep 20, 2024 | 72.33 | 72.92 | 72.18 | 72.92 | 72.75 | 19,767 |
Sep 19, 2024 | 72.42 | 72.42 | 71.51 | 72.29 | 72.12 | 26,669 |
Sep 18, 2024 | 70.83 | 71.64 | 70.67 | 70.73 | 70.56 | 47,529 |
Sep 17, 2024 | 70.88 | 70.88 | 70.68 | 70.86 | 70.69 | 1,560 |
Sep 16, 2024 | 70.00 | 70.67 | 70.00 | 70.67 | 70.50 | 5,567 |
Sep 13, 2024 | 69.54 | 70.07 | 69.54 | 69.91 | 69.75 | 3,488 |
Sep 12, 2024 | 68.06 | 69.24 | 68.02 | 69.13 | 68.97 | 6,788 |
Sep 11, 2024 | 66.78 | 68.22 | 66.33 | 68.22 | 68.06 | 9,274 |
Sep 10, 2024 | 67.28 | 67.28 | 66.82 | 67.12 | 66.96 | 7,362 |
Sep 9, 2024 | 66.87 | 67.10 | 66.66 | 66.97 | 66.82 | 2,427 |
Sep 6, 2024 | 67.54 | 67.54 | 66.03 | 66.15 | 65.99 | 3,327 |
Sep 5, 2024 | 67.41 | 67.41 | 67.01 | 67.26 | 67.10 | 36,651 |
Sep 4, 2024 | 67.48 | 67.99 | 67.48 | 67.80 | 67.64 | 9,680 |
Sep 3, 2024 | 69.61 | 70.10 | 67.50 | 67.60 | 67.44 | 8,310 |
Aug 30, 2024 | 70.02 | 70.38 | 69.78 | 70.38 | 70.21 | 2,795 |
Aug 29, 2024 | 70.20 | 70.37 | 69.62 | 69.62 | 69.46 | 4,237 |
Aug 28, 2024 | 69.64 | 69.64 | 69.00 | 69.40 | 69.24 | 3,022 |
Aug 27, 2024 | 69.22 | 69.59 | 69.20 | 69.59 | 69.43 | 3,528 |
Aug 26, 2024 | 69.70 | 69.72 | 69.29 | 69.41 | 69.25 | 4,109 |
Aug 23, 2024 | 69.21 | 69.54 | 69.18 | 69.54 | 69.38 | 4,129 |
Aug 22, 2024 | 69.17 | 69.18 | 68.60 | 68.70 | 68.54 | 27,804 |
Aug 21, 2024 | 68.69 | 68.98 | 68.69 | 68.97 | 68.81 | 15,720 |
Aug 20, 2024 | 68.97 | 68.97 | 68.35 | 68.53 | 68.37 | 41,469 |
Aug 19, 2024 | 68.55 | 69.07 | 68.49 | 69.07 | 68.91 | 5,240 |
Aug 16, 2024 | 68.56 | 68.65 | 68.54 | 68.56 | 68.40 | 7,204 |
Aug 15, 2024 | 68.75 | 69.13 | 68.48 | 69.05 | 68.89 | 10,087 |
Aug 14, 2024 | 67.74 | 68.17 | 67.60 | 68.12 | 67.96 | 8,435 |
Aug 13, 2024 | 67.02 | 67.56 | 67.02 | 67.56 | 67.40 | 4,594 |
Aug 12, 2024 | 66.74 | 66.93 | 66.73 | 66.81 | 66.65 | 6,619 |
Aug 9, 2024 | 66.52 | 66.93 | 66.16 | 66.90 | 66.74 | 12,348 |
Aug 8, 2024 | 65.90 | 66.67 | 65.77 | 66.67 | 66.51 | 2,748 |
Aug 7, 2024 | 66.20 | 66.32 | 65.23 | 65.30 | 65.15 | 16,545 |
Aug 6, 2024 | 64.63 | 65.95 | 64.53 | 65.20 | 65.05 | 9,656 |
Aug 5, 2024 | 63.65 | 64.92 | 63.20 | 64.24 | 64.09 | 17,444 |
Aug 2, 2024 | 65.91 | 65.91 | 65.10 | 65.59 | 65.44 | 23,194 |
Aug 1, 2024 | 68.58 | 68.90 | 66.94 | 67.32 | 67.16 | 9,322 |
Jul 31, 2024 | 68.73 | 68.78 | 68.73 | 68.78 | 68.62 | 2,254 |
Jul 30, 2024 | 67.50 | 67.63 | 67.40 | 67.46 | 67.30 | 2,787 |
Jul 29, 2024 | 67.53 | 67.53 | 67.12 | 67.38 | 67.22 | 6,158 |
Jul 26, 2024 | 67.26 | 67.51 | 67.25 | 67.51 | 67.35 | 2,188 |
Jul 25, 2024 | 67.03 | 67.28 | 66.25 | 66.47 | 66.31 | 7,539 |
Jul 24, 2024 | 68.40 | 68.40 | 67.33 | 67.35 | 67.19 | 9,446 |
Jul 23, 2024 | 69.43 | 69.77 | 69.31 | 69.31 | 69.15 | 3,073 |
Jul 22, 2024 | 68.30 | 69.36 | 67.85 | 69.30 | 69.14 | 29,090 |
Jul 19, 2024 | 68.65 | 68.75 | 68.48 | 68.51 | 68.35 | 4,699 |
Jul 18, 2024 | 69.23 | 69.31 | 68.45 | 68.67 | 68.51 | 3,819 |
Jul 17, 2024 | 70.01 | 70.01 | 68.89 | 68.95 | 68.79 | 15,688 |
Jul 16, 2024 | 70.12 | 70.63 | 70.12 | 70.60 | 70.43 | 4,642 |
Jul 15, 2024 | 69.79 | 70.04 | 69.79 | 69.84 | 69.68 | 5,884 |
Jul 12, 2024 | 70.08 | 70.38 | 70.01 | 70.04 | 69.88 | 18,613 |
Jul 11, 2024 | 69.98 | 70.36 | 69.98 | 70.08 | 69.92 | 3,463 |
Jul 10, 2024 | 69.26 | 70.08 | 69.25 | 70.08 | 69.91 | 3,599 |
Jul 9, 2024 | 69.58 | 69.71 | 69.21 | 69.24 | 69.08 | 9,977 |
Jul 8, 2024 | 69.69 | 69.92 | 69.55 | 69.72 | 69.56 | 4,285 |
Jul 5, 2024 | 69.86 | 69.86 | 69.20 | 69.44 | 69.28 | 6,138 |
Jul 3, 2024 | 69.07 | 69.82 | 69.07 | 69.82 | 69.66 | 2,166 |
Jul 2, 2024 | 68.30 | 68.69 | 68.30 | 68.69 | 68.53 | 28,617 |
Jul 1, 2024 | 68.00 | 68.82 | 68.00 | 68.30 | 68.14 | 23,115 |
Jun 28, 2024 | 68.54 | 68.75 | 67.98 | 68.21 | 68.05 | 3,574 |
Jun 27, 2024 | 68.78 | 68.78 | 68.38 | 68.59 | 68.43 | 6,146 |
Jun 26, 2024 | 68.87 | 68.87 | 68.33 | 68.61 | 68.45 | 83,021 |
Jun 25, 2024 | 68.70 | 69.29 | 68.68 | 69.25 | 69.09 | 10,868 |
Jun 24, 2024 | 0.187506 Dividend | |||||
Jun 24, 2024 | 69.67 | 69.91 | 69.50 | 69.60 | 69.44 | 66,277 |
Jun 21, 2024 | 69.57 | 69.57 | 69.11 | 69.46 | 69.11 | 3,814 |
Jun 20, 2024 | 69.66 | 70.00 | 69.58 | 69.73 | 69.38 | 5,252 |
Jun 18, 2024 | 68.86 | 69.79 | 68.86 | 69.79 | 69.44 | 19,100 |
Jun 17, 2024 | 68.56 | 69.00 | 67.94 | 68.81 | 68.46 | 86,448 |
Jun 14, 2024 | 68.32 | 68.32 | 67.84 | 68.23 | 67.89 | 4,369 |
Jun 13, 2024 | 69.40 | 69.40 | 68.51 | 69.16 | 68.81 | 10,316 |
Jun 12, 2024 | 69.45 | 70.20 | 69.45 | 69.72 | 69.36 | 6,750 |
Jun 11, 2024 | 68.68 | 69.13 | 68.49 | 69.08 | 68.73 | 6,532 |
Jun 10, 2024 | 68.37 | 69.14 | 68.36 | 69.14 | 68.79 | 3,088 |
Jun 7, 2024 | 68.39 | 68.88 | 68.33 | 68.33 | 67.99 | 2,675 |
Jun 6, 2024 | 69.90 | 69.90 | 68.52 | 68.74 | 68.39 | 39,589 |
Jun 5, 2024 | 69.18 | 69.73 | 68.96 | 69.65 | 69.30 | 22,875 |
Jun 4, 2024 | 69.50 | 69.50 | 68.25 | 68.79 | 68.44 | 15,563 |
Jun 3, 2024 | 71.14 | 71.14 | 69.02 | 69.60 | 69.25 | 13,120 |
May 31, 2024 | 70.82 | 70.98 | 69.62 | 70.97 | 70.61 | 16,448 |
May 30, 2024 | 70.80 | 71.10 | 70.80 | 70.98 | 70.62 | 6,264 |
May 29, 2024 | 70.99 | 71.06 | 70.73 | 70.73 | 70.37 | 9,107 |
May 28, 2024 | 72.48 | 72.48 | 71.49 | 71.79 | 71.43 | 13,378 |
May 24, 2024 | 70.94 | 72.21 | 70.94 | 71.88 | 71.52 | 10,191 |
May 23, 2024 | 71.40 | 71.40 | 70.74 | 70.74 | 70.38 | 3,407 |
May 22, 2024 | 70.90 | 71.03 | 70.67 | 70.76 | 70.40 | 3,963 |
May 21, 2024 | 70.69 | 70.97 | 70.69 | 70.96 | 70.60 | 7,133 |
May 20, 2024 | 70.85 | 70.87 | 70.66 | 70.71 | 70.35 | 12,472 |
May 17, 2024 | 70.43 | 70.51 | 70.26 | 70.49 | 70.13 | 9,506 |
May 16, 2024 | 71.14 | 71.14 | 70.30 | 70.30 | 69.95 | 7,728 |
May 15, 2024 | 70.72 | 71.37 | 70.72 | 71.35 | 70.99 | 16,651 |
May 14, 2024 | 69.76 | 70.23 | 69.76 | 70.23 | 69.88 | 30,376 |
May 13, 2024 | 70.79 | 70.79 | 69.76 | 69.76 | 69.41 | 5,692 |
May 10, 2024 | 71.28 | 71.38 | 70.55 | 70.65 | 70.29 | 6,895 |
May 9, 2024 | 70.37 | 70.93 | 70.37 | 70.92 | 70.56 | 10,830 |
May 8, 2024 | 69.41 | 70.32 | 69.41 | 70.19 | 69.84 | 19,338 |
May 7, 2024 | 69.66 | 70.03 | 69.60 | 69.60 | 69.25 | 9,296 |
May 6, 2024 | 68.93 | 69.53 | 68.93 | 69.53 | 69.18 | 25,136 |
May 3, 2024 | 68.35 | 68.51 | 68.07 | 68.49 | 68.14 | 15,663 |
May 2, 2024 | 67.20 | 67.58 | 67.20 | 67.58 | 67.24 | 4,539 |
May 1, 2024 | 67.36 | 67.53 | 66.45 | 66.78 | 66.44 | 72,843 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%