Toronto - Delayed Quote CAD
NBI Global Private Equity ETF (NGPE.TO)
45.45
+0.56
+(1.25%)
At close: 3:49:38 PM EDT
Currency in CAD 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 17, 2025 | 45.35 | 45.45 | 45.35 | 45.45 | 45.45 | 419 |
Apr 16, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 300 |
Apr 15, 2025 | 45.85 | 46.18 | 45.82 | 46.18 | 46.18 | 2,500 |
Apr 14, 2025 | 44.56 | 45.09 | 44.56 | 44.87 | 44.87 | 800 |
Apr 11, 2025 | 44.00 | 44.56 | 44.00 | 44.56 | 44.56 | 400 |
Apr 10, 2025 | 45.30 | 45.30 | 43.76 | 43.76 | 43.76 | 5,700 |
Apr 9, 2025 | 41.10 | 46.12 | 41.10 | 46.12 | 46.12 | 3,000 |
Apr 8, 2025 | 43.62 | 43.62 | 42.50 | 42.50 | 42.50 | 900 |
Apr 7, 2025 | 40.51 | 42.17 | 40.51 | 42.15 | 42.15 | 2,100 |
Apr 4, 2025 | 45.72 | 45.72 | 42.66 | 42.80 | 42.80 | 172,900 |
Apr 3, 2025 | 47.00 | 47.00 | 46.07 | 46.07 | 46.07 | 3,100 |
Apr 2, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
Apr 1, 2025 | 49.26 | 49.30 | 49.26 | 49.30 | 49.30 | 600 |
Mar 31, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
Mar 28, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | - |
Mar 27, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 100 |
Mar 26, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 100 |
Mar 25, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 100 |
Mar 24, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 100 |
Mar 21, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
Mar 20, 2025 | 50.78 | 50.99 | 50.78 | 50.99 | 50.99 | 700 |
Mar 19, 2025 | 50.56 | 50.79 | 50.47 | 50.47 | 50.47 | 2,200 |
Mar 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 100 |
Mar 17, 2025 | 50.09 | 50.53 | 50.09 | 50.53 | 50.53 | 400 |
Mar 14, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
Mar 13, 2025 | 49.96 | 49.96 | 48.89 | 48.89 | 48.89 | 400 |
Mar 12, 2025 | 49.95 | 49.95 | 49.88 | 49.88 | 49.88 | 400 |
Mar 11, 2025 | 48.94 | 49.34 | 48.94 | 49.08 | 49.08 | 9,900 |
Mar 10, 2025 | 48.84 | 49.06 | 48.84 | 49.03 | 49.03 | 900 |
Mar 7, 2025 | 50.50 | 51.06 | 50.50 | 51.06 | 51.06 | 1,400 |
Mar 6, 2025 | 51.05 | 51.05 | 50.55 | 50.57 | 50.57 | 500 |
Mar 5, 2025 | 51.41 | 52.18 | 51.37 | 51.98 | 51.98 | 3,600 |
Mar 4, 2025 | 52.00 | 52.00 | 51.00 | 51.95 | 51.95 | 1,800 |
Mar 3, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 200 |
Feb 28, 2025 | 52.20 | 53.16 | 52.20 | 53.16 | 53.16 | 2,900 |
Feb 27, 2025 | 53.07 | 53.20 | 52.48 | 52.48 | 52.48 | 9,000 |
Feb 26, 2025 | 53.15 | 53.15 | 52.88 | 52.88 | 52.88 | 1,200 |
Feb 25, 2025 | 52.10 | 52.80 | 52.10 | 52.80 | 52.80 | 600 |
Feb 24, 2025 | 53.09 | 53.09 | 52.90 | 52.96 | 52.96 | 1,000 |
Feb 21, 2025 | 53.60 | 53.60 | 53.36 | 53.36 | 53.36 | 400 |
Feb 20, 2025 | 53.85 | 53.99 | 53.79 | 53.99 | 53.99 | 2,600 |
Feb 19, 2025 | 54.19 | 54.55 | 54.19 | 54.55 | 54.55 | 1,100 |
Feb 18, 2025 | 54.80 | 55.52 | 54.51 | 54.51 | 54.51 | 4,400 |
Feb 14, 2025 | 54.19 | 54.48 | 54.19 | 54.19 | 54.19 | 1,100 |
Feb 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 100 |
Feb 12, 2025 | 53.41 | 53.44 | 53.38 | 53.44 | 53.44 | 1,300 |
Feb 11, 2025 | 54.30 | 54.30 | 53.64 | 53.64 | 53.64 | 300 |
Feb 10, 2025 | 54.18 | 54.47 | 54.08 | 54.25 | 54.25 | 1,500 |
Feb 7, 2025 | 54.75 | 54.75 | 54.08 | 54.08 | 54.08 | 400 |
Feb 6, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 200 |
Feb 5, 2025 | 54.03 | 54.88 | 54.03 | 54.88 | 54.88 | 1,600 |
Feb 4, 2025 | 54.13 | 54.28 | 54.12 | 54.28 | 54.28 | 1,000 |
Feb 3, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 100 |
Jan 31, 2025 | 56.17 | 56.55 | 56.15 | 56.55 | 56.55 | 700 |
Jan 30, 2025 | 56.19 | 56.24 | 56.19 | 56.24 | 56.24 | 200 |
Jan 29, 2025 | 55.46 | 55.46 | 55.25 | 55.42 | 55.42 | 900 |
Jan 28, 2025 | 55.05 | 55.26 | 55.05 | 55.26 | 55.26 | 700 |
Jan 27, 2025 | 55.18 | 55.18 | 54.38 | 54.89 | 54.89 | 3,600 |
Jan 24, 2025 | 55.36 | 55.57 | 55.33 | 55.45 | 55.45 | 1,700 |
Jan 23, 2025 | 54.87 | 55.57 | 54.87 | 55.46 | 55.46 | 2,500 |
Jan 22, 2025 | 54.45 | 54.85 | 54.45 | 54.84 | 54.84 | 1,600 |
Jan 21, 2025 | 53.92 | 54.59 | 53.92 | 54.35 | 54.35 | 1,900 |
Jan 20, 2025 | 53.92 | 53.93 | 53.77 | 53.77 | 53.77 | 600 |
Jan 17, 2025 | 53.30 | 53.81 | 53.30 | 53.77 | 53.77 | 1,500 |
Jan 16, 2025 | 52.84 | 53.21 | 52.75 | 53.21 | 53.21 | 4,600 |
Jan 15, 2025 | 52.09 | 52.44 | 52.09 | 52.36 | 52.36 | 1,400 |
Jan 14, 2025 | 51.01 | 51.05 | 51.01 | 51.05 | 51.05 | 700 |
Jan 13, 2025 | 50.45 | 50.53 | 50.44 | 50.44 | 50.44 | 500 |
Jan 10, 2025 | 52.03 | 52.03 | 51.08 | 51.08 | 51.08 | 600 |
Jan 9, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
Jan 8, 2025 | 52.03 | 52.03 | 51.90 | 52.00 | 52.00 | 700 |
Jan 7, 2025 | 52.10 | 52.27 | 52.00 | 52.11 | 52.11 | 1,800 |
Jan 6, 2025 | 53.00 | 53.28 | 52.80 | 52.80 | 52.80 | 3,000 |
Jan 3, 2025 | 52.78 | 52.97 | 52.60 | 52.97 | 52.97 | 11,900 |
Jan 2, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 400 |
Dec 31, 2024 | 52.05 | 52.05 | 52.04 | 52.04 | 52.04 | 300 |
Dec 30, 2024 | 0.784 Dividend | |||||
Dec 30, 2024 | 52.45 | 52.45 | 51.80 | 52.02 | 52.02 | 1,400 |
Dec 30, 2024 | 943:1000 Stock Splits | |||||
Dec 27, 2024 | 56.73 | 56.73 | 56.55 | 56.55 | 55.77 | 283 |
Dec 24, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.04 | - |
Dec 23, 2024 | 55.61 | 55.67 | 55.61 | 55.67 | 54.90 | 660 |
Dec 20, 2024 | 55.49 | 56.30 | 55.36 | 55.97 | 55.19 | 1,603 |
Dec 19, 2024 | 55.99 | 55.99 | 55.62 | 55.67 | 54.90 | 4,055 |
Dec 18, 2024 | 57.27 | 57.27 | 56.10 | 56.10 | 55.32 | 1,697 |
Dec 17, 2024 | 58.55 | 58.55 | 57.68 | 57.68 | 56.88 | 1,320 |
Dec 16, 2024 | 58.44 | 58.58 | 58.30 | 58.30 | 57.50 | 2,075 |
Dec 13, 2024 | 58.20 | 58.20 | 58.19 | 58.19 | 57.38 | 3,678 |
Dec 12, 2024 | 58.43 | 58.43 | 58.24 | 58.24 | 57.43 | 566 |
Dec 11, 2024 | 58.54 | 58.59 | 58.30 | 58.59 | 57.78 | 472 |
Dec 10, 2024 | 58.08 | 58.08 | 57.99 | 58.02 | 57.21 | 660 |
Dec 9, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 57.71 | - |
Dec 6, 2024 | 58.99 | 58.99 | 58.42 | 58.42 | 57.61 | 1,792 |
Dec 5, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 57.46 | 189 |
Dec 4, 2024 | 58.09 | 58.09 | 57.76 | 57.76 | 56.96 | 1,320 |
Dec 3, 2024 | 57.65 | 57.69 | 57.57 | 57.57 | 56.77 | 1,980 |
Dec 2, 2024 | 57.83 | 57.83 | 57.65 | 57.65 | 56.85 | 283 |
Nov 29, 2024 | 57.75 | 58.06 | 57.74 | 58.06 | 57.25 | 2,735 |
Nov 28, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 56.48 | - |
Nov 27, 2024 | 57.36 | 57.51 | 57.36 | 57.39 | 56.60 | 2,829 |
Nov 26, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.55 | - |
Nov 25, 2024 | 57.66 | 57.66 | 57.29 | 57.35 | 56.55 | 4,526 |
Nov 22, 2024 | 56.67 | 56.85 | 56.67 | 56.85 | 56.06 | 472 |
Nov 21, 2024 | 56.35 | 56.43 | 56.35 | 56.43 | 55.64 | 943 |
Nov 20, 2024 | 55.51 | 55.51 | 55.17 | 55.17 | 54.41 | 1,320 |
Nov 19, 2024 | 54.90 | 55.50 | 54.90 | 55.50 | 54.73 | 9,336 |
Nov 18, 2024 | 56.02 | 56.02 | 55.44 | 55.59 | 54.82 | 16,314 |
Nov 15, 2024 | 55.56 | 55.56 | 55.52 | 55.52 | 54.76 | 4,621 |
Nov 14, 2024 | 55.72 | 55.98 | 55.72 | 55.98 | 55.20 | 472 |
Nov 13, 2024 | 55.55 | 55.55 | 55.49 | 55.49 | 54.72 | 566 |
Nov 12, 2024 | 56.84 | 56.84 | 55.62 | 56.14 | 55.36 | 943 |
Nov 11, 2024 | 56.82 | 57.06 | 56.82 | 57.06 | 56.27 | 5,187 |
Nov 8, 2024 | 56.24 | 56.24 | 55.84 | 55.84 | 55.07 | 754 |
Nov 7, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.48 | 94 |
Nov 6, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 54.96 | 1,320 |
Nov 5, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.54 | - |
Nov 4, 2024 | 53.58 | 54.03 | 53.56 | 54.03 | 53.29 | 63,841 |
Nov 1, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.31 | - |
Oct 31, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.29 | 94 |
Oct 30, 2024 | 54.97 | 55.01 | 54.97 | 55.01 | 54.24 | 472 |
Oct 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 54.45 | 283 |
Oct 28, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 54.35 | 189 |
Oct 25, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 53.96 | - |
Oct 24, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.99 | 1,509 |
Oct 23, 2024 | 54.88 | 54.88 | 54.46 | 54.46 | 53.71 | 566 |
Oct 22, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.11 | 94 |
Oct 21, 2024 | 55.20 | 55.20 | 55.10 | 55.10 | 54.34 | 849 |
Oct 18, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 54.28 | - |
Oct 17, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.19 | - |
Oct 16, 2024 | 53.91 | 53.91 | 53.90 | 53.90 | 53.16 | 283 |
Oct 15, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.02 | 283 |
Oct 11, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.37 | - |
Oct 10, 2024 | 53.43 | 53.43 | 53.12 | 53.12 | 52.38 | 1,886 |
Oct 9, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.35 | 189 |
Oct 8, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.14 | - |
Oct 7, 2024 | 53.02 | 53.08 | 53.02 | 53.08 | 52.34 | 566 |
Oct 4, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.75 | - |
Oct 3, 2024 | 52.24 | 52.32 | 52.23 | 52.32 | 51.60 | 2,075 |
Oct 2, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 51.80 | - |
Oct 1, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 51.89 | 94 |
Sep 30, 2024 | 53.55 | 53.55 | 53.41 | 53.41 | 52.67 | 283 |
Sep 27, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 52.50 | - |
Sep 26, 2024 | 53.23 | 53.26 | 53.20 | 53.26 | 52.52 | 3,018 |
Sep 25, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 51.84 | 566 |
Sep 24, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.28 | 189 |
Sep 23, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 52.56 | - |
Sep 20, 2024 | 53.18 | 53.34 | 53.18 | 53.30 | 52.56 | 2,263 |
Sep 19, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.02 | 283 |
Sep 18, 2024 | 52.34 | 53.18 | 52.34 | 53.18 | 52.44 | 943 |
Sep 17, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 51.76 | 94 |
Sep 16, 2024 | 51.91 | 52.32 | 51.91 | 52.32 | 51.60 | 1,697 |
Sep 13, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 50.80 | 283 |
Sep 12, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.97 | 660 |
Sep 11, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 48.72 | - |
Sep 10, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.50 | - |
Sep 9, 2024 | 49.11 | 49.18 | 49.11 | 49.18 | 48.50 | 189 |
Sep 6, 2024 | 49.31 | 49.31 | 48.58 | 48.58 | 47.91 | 189 |
Sep 5, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.52 | 283 |
Sep 4, 2024 | 49.63 | 49.63 | 48.98 | 49.23 | 48.54 | 754 |
Sep 3, 2024 | 49.62 | 49.62 | 49.31 | 49.31 | 48.63 | 754 |
Aug 30, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.84 | 94 |
Aug 29, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.87 | 94 |
Aug 28, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.01 | 472 |
Aug 27, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.94 | 94 |
Aug 26, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.17 | 472 |
Aug 23, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.66 | - |
Aug 22, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.66 | 660 |
Aug 21, 2024 | 50.12 | 50.37 | 50.12 | 50.28 | 49.58 | 3,301 |
Aug 20, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.69 | - |
Aug 19, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 49.58 | 94 |
Aug 16, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.37 | 377 |
Aug 15, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.62 | 283 |
Aug 14, 2024 | 49.32 | 49.32 | 49.31 | 49.31 | 48.63 | 377 |
Aug 13, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.22 | 94 |
Aug 12, 2024 | 48.42 | 48.42 | 48.27 | 48.27 | 47.60 | 566 |
Aug 9, 2024 | 48.24 | 48.26 | 48.24 | 48.25 | 47.58 | 2,169 |
Aug 8, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 46.95 | 1,509 |
Aug 7, 2024 | 47.27 | 47.27 | 47.08 | 47.08 | 46.43 | 660 |
Aug 6, 2024 | 48.73 | 48.73 | 46.72 | 47.43 | 46.78 | 1,415 |
Aug 2, 2024 | 48.60 | 48.75 | 48.60 | 48.75 | 48.07 | 1,037 |
Aug 1, 2024 | 50.59 | 50.59 | 50.56 | 50.56 | 49.86 | 2,169 |
Jul 31, 2024 | 52.16 | 52.24 | 52.16 | 52.18 | 51.46 | 1,037 |
Jul 30, 2024 | 51.59 | 51.59 | 51.40 | 51.40 | 50.69 | 283 |
Jul 29, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.27 | 849 |
Jul 26, 2024 | 51.37 | 51.41 | 51.37 | 51.41 | 50.70 | 1,226 |
Jul 25, 2024 | 50.34 | 50.78 | 50.06 | 50.54 | 49.84 | 1,320 |
Jul 24, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.70 | 2,735 |
Jul 23, 2024 | 51.44 | 51.45 | 51.20 | 51.34 | 50.62 | 1,415 |
Jul 22, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.74 | - |
Jul 19, 2024 | 50.60 | 50.64 | 50.49 | 50.49 | 49.79 | 1,415 |
Jul 18, 2024 | 50.90 | 51.13 | 50.51 | 50.51 | 49.81 | 1,320 |
Jul 17, 2024 | 50.99 | 50.99 | 50.68 | 50.68 | 49.98 | 754 |
Jul 16, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.26 | 189 |
Jul 15, 2024 | 50.56 | 50.56 | 50.16 | 50.16 | 49.46 | 5,564 |
Jul 12, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.23 | 472 |
Jul 11, 2024 | 49.24 | 49.27 | 49.24 | 49.27 | 48.59 | 377 |
Jul 10, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.15 | - |
Jul 9, 2024 | 47.87 | 47.87 | 47.54 | 47.54 | 46.88 | 472 |
Jul 8, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.65 | 566 |
Jul 5, 2024 | 48.28 | 48.48 | 48.27 | 48.48 | 47.81 | 3,018 |
Jul 4, 2024 | 48.31 | 48.31 | 48.12 | 48.12 | 47.46 | 377 |
Jul 3, 2024 | 47.58 | 48.34 | 47.57 | 48.23 | 47.56 | 6,318 |
Jul 2, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 45.93 | - |
Jun 28, 2024 | 47.87 | 47.89 | 43.27 | 46.66 | 46.01 | 12,636 |
Jun 27, 2024 | 47.58 | 47.64 | 47.37 | 47.43 | 46.78 | 2,358 |
Jun 26, 2024 | 47.87 | 47.87 | 47.80 | 47.80 | 47.14 | 189 |
Jun 25, 2024 | 47.71 | 47.93 | 47.71 | 47.93 | 47.27 | 472 |
Jun 24, 2024 | 48.23 | 48.27 | 48.23 | 48.27 | 47.60 | 472 |
Jun 21, 2024 | 47.39 | 47.39 | 47.21 | 47.26 | 46.61 | 943 |
Jun 20, 2024 | 48.30 | 48.35 | 48.30 | 48.35 | 47.68 | 1,603 |
Jun 19, 2024 | 47.91 | 48.13 | 47.91 | 48.02 | 47.35 | 3,678 |
Jun 18, 2024 | 48.32 | 48.32 | 48.14 | 48.18 | 47.51 | 2,829 |
Jun 17, 2024 | 47.61 | 47.77 | 47.57 | 47.77 | 47.11 | 3,301 |
Jun 14, 2024 | 47.67 | 47.84 | 47.60 | 47.60 | 46.94 | 4,149 |
Jun 13, 2024 | 48.02 | 48.02 | 48.01 | 48.01 | 47.34 | 377 |
Jun 12, 2024 | 49.28 | 49.89 | 49.28 | 49.55 | 48.87 | 1,792 |
Jun 11, 2024 | 48.01 | 48.62 | 48.00 | 48.59 | 47.92 | 11,316 |
Jun 10, 2024 | 47.91 | 49.24 | 47.91 | 49.17 | 48.49 | 11,033 |
Jun 7, 2024 | 48.06 | 48.49 | 47.96 | 48.46 | 47.79 | 7,450 |
Jun 6, 2024 | 48.46 | 48.49 | 48.46 | 48.49 | 47.82 | 283 |
Jun 5, 2024 | 48.55 | 48.72 | 48.55 | 48.72 | 48.04 | 849 |
Jun 4, 2024 | 48.58 | 48.58 | 48.22 | 48.22 | 47.55 | 2,358 |
Jun 3, 2024 | 48.46 | 48.77 | 48.46 | 48.57 | 47.90 | 2,829 |
May 31, 2024 | 48.66 | 48.70 | 48.37 | 48.37 | 47.70 | 1,037 |
May 30, 2024 | 48.43 | 49.40 | 48.43 | 48.83 | 48.16 | 5,092 |
May 29, 2024 | 48.30 | 48.83 | 48.22 | 48.83 | 48.16 | 4,244 |
May 28, 2024 | 49.10 | 49.14 | 48.32 | 48.32 | 47.65 | 3,018 |
May 27, 2024 | 49.15 | 49.20 | 49.15 | 49.20 | 48.52 | 472 |
May 24, 2024 | 49.03 | 49.44 | 49.03 | 49.44 | 48.75 | 4,998 |
May 23, 2024 | 48.79 | 48.82 | 48.79 | 48.82 | 48.15 | 377 |
May 22, 2024 | 48.91 | 49.43 | 48.90 | 48.90 | 48.22 | 1,132 |
May 21, 2024 | 48.94 | 48.94 | 48.59 | 48.89 | 48.21 | 3,678 |
May 17, 2024 | 48.36 | 49.51 | 48.36 | 49.09 | 48.41 | 11,505 |
May 16, 2024 | 48.94 | 48.95 | 48.63 | 48.84 | 48.17 | 1,886 |
May 15, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 47.49 | - |
May 14, 2024 | 48.03 | 48.14 | 48.01 | 48.14 | 47.48 | 2,923 |
May 13, 2024 | 48.02 | 48.54 | 48.02 | 48.30 | 47.63 | 5,187 |
May 10, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.23 | 189 |
May 9, 2024 | 48.03 | 48.03 | 47.26 | 47.77 | 47.11 | 6,601 |
May 8, 2024 | 47.60 | 49.19 | 47.60 | 49.06 | 48.38 | 8,016 |
May 7, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.11 | 472 |
May 6, 2024 | 47.32 | 47.39 | 47.26 | 47.26 | 46.61 | 2,263 |
May 3, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.76 | - |
May 2, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.27 | - |
May 1, 2024 | 46.72 | 46.72 | 45.98 | 46.25 | 45.60 | 1,886 |
Apr 30, 2024 | 46.48 | 47.16 | 46.48 | 46.74 | 46.10 | 2,075 |
Apr 29, 2024 | 47.18 | 47.18 | 46.78 | 46.78 | 46.13 | 1,037 |
Apr 26, 2024 | 45.99 | 46.68 | 45.99 | 46.68 | 46.03 | 1,980 |
Apr 25, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.51 | 94 |
Apr 24, 2024 | 46.16 | 46.16 | 45.90 | 45.90 | 45.26 | 566 |
Apr 23, 2024 | 46.21 | 47.04 | 46.21 | 47.04 | 46.39 | 1,226 |
Apr 22, 2024 | 45.66 | 45.66 | 45.58 | 45.58 | 44.95 | 1,132 |
Apr 19, 2024 | 45.33 | 45.37 | 45.33 | 45.37 | 44.74 | 283 |
Apr 18, 2024 | 46.15 | 46.15 | 45.72 | 45.72 | 45.08 | 660 |
Apr 17, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.60 | 189 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%