NasdaqGM - Nasdaq Real Time Price USD
Sprott Nickel Miners ETF (NIKL)
8.15
+0.32
+(4.11%)
At close: April 11 at 4:00:00 PM EDT
8.15
-0.01
(-0.17%)
After hours: April 11 at 4:05:10 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 11, 2025 | 7.88 | 8.18 | 7.88 | 8.15 | 8.15 | 22,000 |
Apr 10, 2025 | 7.96 | 8.00 | 7.69 | 7.83 | 7.83 | 10,600 |
Apr 9, 2025 | 7.25 | 8.05 | 7.25 | 7.95 | 7.95 | 156,600 |
Apr 8, 2025 | 8.00 | 8.00 | 7.35 | 7.40 | 7.40 | 188,300 |
Apr 7, 2025 | 8.01 | 8.12 | 8.00 | 8.01 | 8.01 | 33,300 |
Apr 4, 2025 | 8.23 | 8.23 | 7.57 | 8.10 | 8.10 | 206,900 |
Apr 3, 2025 | 8.82 | 8.82 | 8.45 | 8.48 | 8.48 | 62,000 |
Apr 2, 2025 | 8.80 | 8.90 | 8.78 | 8.88 | 8.88 | 31,300 |
Apr 1, 2025 | 8.95 | 8.95 | 8.82 | 8.91 | 8.91 | 13,600 |
Mar 31, 2025 | 9.01 | 9.01 | 8.77 | 8.97 | 8.97 | 19,000 |
Mar 28, 2025 | 9.24 | 9.24 | 9.05 | 9.09 | 9.09 | 24,000 |
Mar 27, 2025 | 9.23 | 9.31 | 9.23 | 9.30 | 9.30 | 6,900 |
Mar 26, 2025 | 9.35 | 9.35 | 9.18 | 9.20 | 9.20 | 8,400 |
Mar 25, 2025 | 9.31 | 9.32 | 9.22 | 9.27 | 9.27 | 15,100 |
Mar 24, 2025 | 9.24 | 9.29 | 9.20 | 9.29 | 9.29 | 18,200 |
Mar 21, 2025 | 9.25 | 9.27 | 9.14 | 9.19 | 9.19 | 25,900 |
Mar 20, 2025 | 9.47 | 9.47 | 9.33 | 9.43 | 9.43 | 14,000 |
Mar 19, 2025 | 9.62 | 9.62 | 9.51 | 9.55 | 9.55 | 14,100 |
Mar 18, 2025 | 9.73 | 9.73 | 9.57 | 9.62 | 9.62 | 13,600 |
Mar 17, 2025 | 9.67 | 9.82 | 9.66 | 9.81 | 9.81 | 21,400 |
Mar 14, 2025 | 9.37 | 9.47 | 9.37 | 9.42 | 9.42 | 10,700 |
Mar 13, 2025 | 9.36 | 9.36 | 9.25 | 9.34 | 9.34 | 7,200 |
Mar 12, 2025 | 9.27 | 9.39 | 9.24 | 9.37 | 9.37 | 11,600 |
Mar 11, 2025 | 9.32 | 9.38 | 9.09 | 9.17 | 9.17 | 31,700 |
Mar 10, 2025 | 9.71 | 9.71 | 9.53 | 9.53 | 9.53 | 24,500 |
Mar 7, 2025 | 9.82 | 9.90 | 9.71 | 9.87 | 9.87 | 29,900 |
Mar 6, 2025 | 9.73 | 9.84 | 9.72 | 9.78 | 9.78 | 21,300 |
Mar 5, 2025 | 9.54 | 9.73 | 9.51 | 9.58 | 9.58 | 32,600 |
Mar 4, 2025 | 9.33 | 9.55 | 9.06 | 9.50 | 9.50 | 185,100 |
Mar 3, 2025 | 9.54 | 9.68 | 9.38 | 9.38 | 9.38 | 21,400 |
Feb 28, 2025 | 9.52 | 9.56 | 9.47 | 9.50 | 9.50 | 25,300 |
Feb 27, 2025 | 9.79 | 9.80 | 9.70 | 9.72 | 9.72 | 9,300 |
Feb 26, 2025 | 9.76 | 9.82 | 9.76 | 9.80 | 9.80 | 4,700 |
Feb 25, 2025 | 9.90 | 9.90 | 9.75 | 9.76 | 9.76 | 25,900 |
Feb 24, 2025 | 10.10 | 10.10 | 10.00 | 10.07 | 10.07 | 10,600 |
Feb 21, 2025 | 10.28 | 10.34 | 10.12 | 10.12 | 10.12 | 17,100 |
Feb 20, 2025 | 10.27 | 10.48 | 10.27 | 10.48 | 10.48 | 22,500 |
Feb 19, 2025 | 10.17 | 10.19 | 10.04 | 10.11 | 10.11 | 9,300 |
Feb 18, 2025 | 10.24 | 10.25 | 10.17 | 10.19 | 10.19 | 5,700 |
Feb 14, 2025 | 10.32 | 10.34 | 10.12 | 10.12 | 10.12 | 11,500 |
Feb 13, 2025 | 10.05 | 10.39 | 10.05 | 10.37 | 10.37 | 18,600 |
Feb 12, 2025 | 9.91 | 10.03 | 9.90 | 10.00 | 10.00 | 17,600 |
Feb 11, 2025 | 10.02 | 10.02 | 9.89 | 9.95 | 9.95 | 16,000 |
Feb 10, 2025 | 10.16 | 10.25 | 10.15 | 10.16 | 10.16 | 13,700 |
Feb 7, 2025 | 10.32 | 10.38 | 10.19 | 10.20 | 10.20 | 10,700 |
Feb 6, 2025 | 10.19 | 10.36 | 10.19 | 10.32 | 10.32 | 7,100 |
Feb 5, 2025 | 10.09 | 10.32 | 10.09 | 10.30 | 10.30 | 28,100 |
Feb 4, 2025 | 10.02 | 10.23 | 9.99 | 10.22 | 10.22 | 25,500 |
Feb 3, 2025 | 9.76 | 10.18 | 9.47 | 9.85 | 9.85 | 190,100 |
Jan 31, 2025 | 10.15 | 10.15 | 9.89 | 9.96 | 9.96 | 57,000 |
Jan 30, 2025 | 10.21 | 10.33 | 10.16 | 10.25 | 10.25 | 19,600 |
Jan 29, 2025 | 10.37 | 10.42 | 10.31 | 10.31 | 10.31 | 12,100 |
Jan 28, 2025 | 10.50 | 10.50 | 10.22 | 10.28 | 10.28 | 25,900 |
Jan 27, 2025 | 10.51 | 10.55 | 10.50 | 10.55 | 10.55 | 23,000 |
Jan 24, 2025 | 10.65 | 10.67 | 10.57 | 10.63 | 10.63 | 29,500 |
Jan 23, 2025 | 10.52 | 10.60 | 10.52 | 10.58 | 10.58 | 5,500 |
Jan 22, 2025 | 10.61 | 10.61 | 10.53 | 10.54 | 10.54 | 20,000 |
Jan 21, 2025 | 10.69 | 10.69 | 10.61 | 10.64 | 10.64 | 8,500 |
Jan 17, 2025 | 10.54 | 10.67 | 10.54 | 10.61 | 10.61 | 6,900 |
Jan 16, 2025 | 10.49 | 10.54 | 10.45 | 10.50 | 10.50 | 9,200 |
Jan 15, 2025 | 10.77 | 10.77 | 10.50 | 10.59 | 10.59 | 48,700 |
Jan 14, 2025 | 10.47 | 10.48 | 10.40 | 10.46 | 10.46 | 12,300 |
Jan 13, 2025 | 10.31 | 10.32 | 10.21 | 10.23 | 10.23 | 25,700 |
Jan 10, 2025 | 10.40 | 10.42 | 10.26 | 10.32 | 10.32 | 14,100 |
Jan 8, 2025 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | 7,600 |
Jan 7, 2025 | 10.61 | 10.62 | 10.49 | 10.52 | 10.52 | 11,000 |
Jan 6, 2025 | 10.69 | 10.91 | 10.69 | 10.76 | 10.76 | 7,700 |
Jan 3, 2025 | 10.70 | 10.80 | 10.69 | 10.79 | 10.79 | 9,300 |
Jan 2, 2025 | 10.80 | 10.80 | 10.68 | 10.72 | 10.72 | 7,500 |
Dec 31, 2024 | 10.68 | 10.75 | 10.62 | 10.65 | 10.65 | 8,800 |
Dec 30, 2024 | 10.72 | 10.72 | 10.54 | 10.71 | 10.71 | 9,500 |
Dec 27, 2024 | 10.66 | 10.74 | 10.66 | 10.70 | 10.70 | 6,200 |
Dec 26, 2024 | 10.60 | 10.63 | 10.58 | 10.60 | 10.60 | 6,700 |
Dec 24, 2024 | 10.67 | 10.67 | 10.56 | 10.63 | 10.63 | 4,300 |
Dec 23, 2024 | 10.62 | 10.66 | 10.58 | 10.66 | 10.66 | 8,800 |
Dec 20, 2024 | 10.56 | 10.64 | 10.51 | 10.58 | 10.58 | 10,700 |
Dec 19, 2024 | 10.51 | 10.65 | 10.50 | 10.52 | 10.52 | 92,200 |
Dec 18, 2024 | 10.97 | 10.99 | 10.62 | 10.62 | 10.62 | 15,600 |
Dec 17, 2024 | 11.21 | 11.21 | 10.95 | 11.11 | 11.11 | 24,500 |
Dec 16, 2024 | 11.36 | 11.36 | 11.25 | 11.27 | 11.27 | 27,700 |
Dec 13, 2024 | 11.35 | 11.42 | 11.22 | 11.40 | 11.40 | 85,300 |
Dec 12, 2024 | 0.37 Dividend | |||||
Dec 12, 2024 | 11.79 | 11.79 | 11.36 | 11.37 | 11.37 | 24,100 |
Dec 11, 2024 | 11.92 | 12.00 | 11.90 | 11.94 | 11.57 | 8,900 |
Dec 10, 2024 | 11.94 | 11.97 | 11.90 | 11.97 | 11.60 | 4,900 |
Dec 9, 2024 | 11.80 | 12.05 | 11.80 | 11.89 | 11.52 | 13,000 |
Dec 6, 2024 | 11.84 | 11.86 | 11.64 | 11.66 | 11.30 | 8,800 |
Dec 5, 2024 | 11.85 | 11.85 | 11.78 | 11.84 | 11.47 | 4,400 |
Dec 4, 2024 | 11.90 | 11.98 | 11.90 | 11.97 | 11.60 | 13,000 |
Dec 3, 2024 | 11.81 | 11.93 | 11.75 | 11.89 | 11.52 | 2,900 |
Dec 2, 2024 | 11.85 | 11.87 | 11.73 | 11.85 | 11.49 | 7,900 |
Nov 29, 2024 | 11.96 | 11.96 | 11.77 | 11.90 | 11.53 | 5,700 |
Nov 27, 2024 | 11.86 | 12.01 | 11.78 | 11.95 | 11.58 | 80,200 |
Nov 26, 2024 | 11.97 | 11.97 | 11.81 | 11.81 | 11.44 | 7,200 |
Nov 25, 2024 | 12.07 | 12.10 | 11.96 | 11.97 | 11.60 | 15,100 |
Nov 22, 2024 | 11.83 | 12.07 | 11.83 | 12.07 | 11.69 | 10,500 |
Nov 21, 2024 | 11.92 | 11.92 | 11.77 | 11.83 | 11.46 | 12,700 |
Nov 20, 2024 | 11.99 | 12.01 | 11.92 | 11.92 | 11.55 | 2,500 |
Nov 19, 2024 | 12.04 | 12.13 | 11.95 | 12.13 | 11.75 | 5,500 |
Nov 18, 2024 | 11.95 | 12.08 | 11.95 | 12.02 | 11.65 | 7,100 |
Nov 15, 2024 | 12.09 | 12.09 | 11.93 | 11.95 | 11.58 | 5,700 |
Nov 14, 2024 | 12.07 | 12.18 | 12.03 | 12.03 | 11.66 | 5,800 |
Nov 13, 2024 | 12.20 | 12.20 | 12.07 | 12.16 | 11.78 | 5,400 |
Nov 12, 2024 | 12.22 | 12.25 | 12.00 | 12.06 | 11.68 | 13,300 |
Nov 11, 2024 | 12.43 | 12.43 | 12.25 | 12.25 | 11.87 | 6,800 |
Nov 8, 2024 | 12.52 | 12.60 | 12.37 | 12.54 | 12.15 | 9,900 |
Nov 7, 2024 | 12.49 | 12.70 | 12.49 | 12.66 | 12.27 | 6,900 |
Nov 6, 2024 | 12.31 | 12.43 | 12.28 | 12.40 | 12.01 | 4,500 |
Nov 5, 2024 | 12.58 | 12.75 | 12.58 | 12.72 | 12.32 | 3,200 |
Nov 4, 2024 | 12.52 | 12.58 | 12.37 | 12.42 | 12.03 | 13,800 |
Nov 1, 2024 | 12.45 | 12.60 | 12.42 | 12.51 | 12.12 | 8,800 |
Oct 31, 2024 | 12.62 | 12.62 | 12.35 | 12.46 | 12.07 | 23,800 |
Oct 30, 2024 | 12.67 | 12.70 | 12.64 | 12.66 | 12.27 | 8,400 |
Oct 29, 2024 | 12.79 | 12.90 | 12.69 | 12.69 | 12.29 | 10,600 |
Oct 28, 2024 | 12.94 | 12.94 | 12.90 | 12.94 | 12.53 | 5,200 |
Oct 25, 2024 | 12.92 | 12.93 | 12.86 | 12.89 | 12.49 | 3,700 |
Oct 24, 2024 | 12.90 | 12.91 | 12.76 | 12.89 | 12.49 | 5,600 |
Oct 23, 2024 | 12.97 | 12.97 | 12.75 | 12.77 | 12.37 | 17,900 |
Oct 22, 2024 | 13.13 | 13.23 | 13.09 | 13.13 | 12.72 | 6,400 |
Oct 21, 2024 | 13.34 | 13.34 | 13.15 | 13.23 | 12.82 | 8,400 |
Oct 18, 2024 | 13.18 | 13.19 | 13.14 | 13.14 | 12.73 | 3,700 |
Oct 17, 2024 | 13.15 | 13.20 | 12.99 | 13.14 | 12.73 | 21,800 |
Oct 16, 2024 | 13.29 | 13.38 | 13.29 | 13.30 | 12.89 | 4,700 |
Oct 15, 2024 | 13.47 | 13.47 | 13.27 | 13.38 | 12.96 | 15,000 |
Oct 14, 2024 | 13.51 | 13.60 | 13.47 | 13.57 | 13.15 | 4,500 |
Oct 11, 2024 | 13.39 | 13.48 | 13.32 | 13.48 | 13.06 | 6,900 |
Oct 10, 2024 | 13.12 | 13.61 | 13.12 | 13.34 | 12.92 | 16,200 |
Oct 9, 2024 | 13.24 | 13.31 | 13.12 | 13.21 | 12.80 | 7,900 |
Oct 8, 2024 | 13.50 | 13.50 | 13.21 | 13.27 | 12.86 | 34,300 |
Oct 7, 2024 | 13.85 | 13.89 | 13.69 | 13.82 | 13.39 | 4,700 |
Oct 4, 2024 | 13.61 | 13.67 | 13.58 | 13.61 | 13.19 | 7,100 |
Oct 3, 2024 | 13.80 | 13.80 | 13.71 | 13.77 | 13.34 | 4,700 |
Oct 2, 2024 | 13.85 | 13.94 | 13.85 | 13.89 | 13.46 | 10,800 |
Oct 1, 2024 | 13.88 | 13.90 | 13.72 | 13.90 | 13.47 | 13,900 |
Sep 30, 2024 | 13.82 | 13.85 | 13.60 | 13.65 | 13.22 | 9,100 |
Sep 27, 2024 | 13.77 | 13.86 | 13.70 | 13.77 | 13.34 | 14,500 |
Sep 26, 2024 | 13.62 | 13.70 | 13.54 | 13.62 | 13.20 | 26,900 |
Sep 25, 2024 | 13.36 | 13.39 | 13.25 | 13.25 | 12.84 | 14,300 |
Sep 24, 2024 | 13.16 | 13.40 | 13.06 | 13.40 | 12.98 | 30,900 |
Sep 23, 2024 | 12.83 | 13.14 | 12.81 | 12.87 | 12.47 | 112,800 |
Sep 20, 2024 | 12.79 | 12.79 | 12.67 | 12.75 | 12.35 | 5,800 |
Sep 19, 2024 | 12.68 | 12.76 | 12.59 | 12.76 | 12.36 | 17,200 |
Sep 18, 2024 | 12.34 | 12.45 | 12.31 | 12.32 | 11.94 | 3,000 |
Sep 17, 2024 | 12.45 | 12.55 | 12.34 | 12.45 | 12.06 | 27,500 |
Sep 16, 2024 | 12.43 | 12.44 | 12.42 | 12.44 | 12.05 | 3,300 |
Sep 13, 2024 | 12.20 | 12.46 | 12.20 | 12.42 | 12.03 | 6,900 |
Sep 12, 2024 | 12.17 | 12.54 | 12.14 | 12.54 | 12.15 | 68,000 |
Sep 11, 2024 | 11.60 | 11.87 | 11.60 | 11.87 | 11.50 | 28,400 |
Sep 10, 2024 | 11.50 | 11.50 | 11.45 | 11.47 | 11.11 | 3,800 |
Sep 9, 2024 | 11.58 | 11.68 | 11.50 | 11.51 | 11.15 | 4,600 |
Sep 6, 2024 | 11.70 | 11.81 | 11.51 | 11.51 | 11.15 | 9,400 |
Sep 5, 2024 | 11.93 | 11.93 | 11.80 | 11.84 | 11.47 | 5,500 |
Sep 4, 2024 | 11.84 | 12.00 | 11.83 | 11.92 | 11.55 | 11,100 |
Sep 3, 2024 | 12.06 | 12.06 | 11.85 | 11.89 | 11.52 | 18,000 |
Aug 30, 2024 | 12.22 | 12.43 | 12.22 | 12.31 | 11.93 | 5,800 |
Aug 29, 2024 | 12.38 | 12.38 | 12.22 | 12.32 | 11.94 | 3,600 |
Aug 28, 2024 | 12.39 | 12.39 | 12.15 | 12.18 | 11.80 | 6,300 |
Aug 27, 2024 | 12.30 | 12.33 | 12.30 | 12.30 | 11.92 | 4,100 |
Aug 26, 2024 | 12.37 | 12.37 | 12.20 | 12.32 | 11.94 | 8,400 |
Aug 23, 2024 | 12.07 | 12.35 | 12.07 | 12.25 | 11.87 | 11,900 |
Aug 22, 2024 | 12.15 | 12.19 | 12.02 | 12.03 | 11.66 | 12,100 |
Aug 21, 2024 | 12.35 | 12.35 | 12.15 | 12.29 | 11.91 | 15,400 |
Aug 20, 2024 | 12.31 | 12.31 | 12.23 | 12.24 | 11.86 | 5,600 |
Aug 19, 2024 | 12.21 | 12.25 | 12.18 | 12.23 | 11.85 | 8,100 |
Aug 16, 2024 | 12.15 | 12.20 | 12.08 | 12.18 | 11.80 | 8,300 |
Aug 15, 2024 | 11.95 | 12.08 | 11.95 | 12.01 | 11.64 | 2,900 |
Aug 14, 2024 | 11.95 | 11.95 | 11.84 | 11.92 | 11.55 | 4,600 |
Aug 13, 2024 | 11.96 | 11.96 | 11.81 | 11.89 | 11.52 | 10,200 |
Aug 12, 2024 | 11.89 | 11.98 | 11.89 | 11.96 | 11.59 | 5,200 |
Aug 9, 2024 | 11.80 | 11.84 | 11.74 | 11.84 | 11.47 | 10,100 |
Aug 8, 2024 | 11.62 | 11.78 | 11.62 | 11.78 | 11.41 | 10,700 |
Aug 7, 2024 | 11.84 | 11.96 | 11.57 | 11.64 | 11.28 | 9,800 |
Aug 6, 2024 | 11.50 | 11.65 | 11.43 | 11.62 | 11.26 | 13,100 |
Aug 5, 2024 | 11.34 | 11.69 | 11.34 | 11.58 | 11.22 | 22,500 |
Aug 2, 2024 | 12.06 | 12.15 | 11.95 | 11.96 | 11.59 | 17,600 |
Aug 1, 2024 | 12.51 | 12.51 | 12.03 | 12.14 | 11.76 | 38,700 |
Jul 31, 2024 | 12.41 | 12.45 | 12.31 | 12.42 | 12.03 | 43,400 |
Jul 30, 2024 | 12.11 | 12.12 | 12.01 | 12.01 | 11.64 | 23,700 |
Jul 29, 2024 | 12.20 | 12.24 | 12.10 | 12.12 | 11.74 | 13,700 |
Jul 26, 2024 | 12.31 | 12.38 | 12.23 | 12.30 | 11.92 | 12,400 |
Jul 25, 2024 | 12.23 | 12.31 | 12.07 | 12.22 | 11.84 | 75,900 |
Jul 24, 2024 | 12.54 | 12.66 | 12.34 | 12.43 | 12.04 | 17,900 |
Jul 23, 2024 | 12.65 | 12.71 | 12.48 | 12.57 | 12.18 | 14,000 |
Jul 22, 2024 | 12.72 | 12.85 | 12.60 | 12.63 | 12.24 | 17,500 |
Jul 19, 2024 | 12.68 | 12.81 | 12.68 | 12.72 | 12.32 | 5,900 |
Jul 18, 2024 | 13.06 | 13.17 | 12.67 | 12.74 | 12.34 | 34,600 |
Jul 17, 2024 | 13.23 | 13.42 | 13.12 | 13.21 | 12.80 | 16,700 |
Jul 16, 2024 | 13.35 | 13.45 | 13.23 | 13.41 | 12.99 | 16,400 |
Jul 15, 2024 | 13.36 | 13.39 | 13.25 | 13.36 | 12.94 | 9,500 |
Jul 12, 2024 | 13.51 | 13.51 | 13.41 | 13.41 | 12.99 | 5,700 |
Jul 11, 2024 | 13.51 | 13.52 | 13.36 | 13.45 | 13.03 | 14,700 |
Jul 10, 2024 | 13.34 | 13.42 | 13.31 | 13.32 | 12.91 | 18,100 |
Jul 9, 2024 | 13.36 | 13.36 | 13.30 | 13.33 | 12.91 | 7,700 |
Jul 8, 2024 | 13.48 | 13.55 | 13.28 | 13.28 | 12.87 | 19,500 |
Jul 5, 2024 | 13.43 | 13.60 | 13.43 | 13.52 | 13.10 | 13,300 |
Jul 3, 2024 | 13.28 | 13.40 | 13.28 | 13.35 | 12.94 | 6,800 |
Jul 2, 2024 | 13.35 | 13.35 | 13.17 | 13.23 | 12.82 | 19,900 |
Jul 1, 2024 | 13.45 | 13.48 | 13.35 | 13.43 | 13.01 | 12,400 |
Jun 28, 2024 | 13.11 | 13.23 | 13.10 | 13.23 | 12.82 | 7,700 |
Jun 27, 2024 | 13.09 | 13.25 | 13.04 | 13.11 | 12.70 | 13,000 |
Jun 26, 2024 | 12.95 | 13.00 | 12.90 | 13.00 | 12.59 | 12,400 |
Jun 25, 2024 | 13.07 | 13.14 | 12.89 | 12.94 | 12.54 | 25,700 |
Jun 24, 2024 | 13.32 | 13.33 | 13.02 | 13.06 | 12.65 | 11,300 |
Jun 21, 2024 | 13.16 | 13.17 | 12.90 | 13.10 | 12.69 | 14,600 |
Jun 20, 2024 | 13.28 | 13.39 | 13.09 | 13.10 | 12.70 | 19,700 |
Jun 18, 2024 | 13.15 | 13.38 | 13.15 | 13.23 | 12.82 | 16,800 |
Jun 17, 2024 | 13.16 | 13.26 | 12.86 | 13.06 | 12.66 | 54,600 |
Jun 14, 2024 | 13.56 | 13.56 | 13.01 | 13.14 | 12.73 | 64,700 |
Jun 13, 2024 | 13.69 | 13.85 | 13.53 | 13.65 | 13.22 | 40,400 |
Jun 12, 2024 | 14.03 | 14.49 | 13.75 | 13.89 | 13.46 | 177,000 |
Jun 11, 2024 | 14.15 | 14.20 | 13.61 | 13.75 | 13.32 | 360,500 |
Jun 10, 2024 | 14.32 | 14.32 | 14.03 | 14.27 | 13.83 | 54,400 |
Jun 7, 2024 | 14.58 | 14.58 | 14.26 | 14.32 | 13.87 | 19,700 |
Jun 6, 2024 | 14.55 | 14.59 | 14.30 | 14.50 | 14.05 | 51,700 |
Jun 5, 2024 | 14.65 | 14.76 | 14.36 | 14.68 | 14.22 | 65,600 |
Jun 4, 2024 | 15.19 | 15.30 | 14.80 | 14.87 | 14.41 | 58,700 |
Jun 3, 2024 | 15.56 | 15.56 | 15.38 | 15.47 | 14.99 | 18,600 |
May 31, 2024 | 15.37 | 15.57 | 15.25 | 15.38 | 14.90 | 172,300 |
May 30, 2024 | 15.30 | 15.42 | 15.05 | 15.37 | 14.89 | 100,000 |
May 29, 2024 | 15.35 | 15.48 | 15.30 | 15.37 | 14.89 | 24,200 |
May 28, 2024 | 15.40 | 15.61 | 15.31 | 15.60 | 15.11 | 35,100 |
May 24, 2024 | 15.24 | 15.44 | 15.14 | 15.19 | 14.72 | 94,100 |
May 23, 2024 | 15.44 | 15.44 | 15.11 | 15.27 | 14.79 | 90,800 |
May 22, 2024 | 15.65 | 15.65 | 15.25 | 15.30 | 14.82 | 130,700 |
May 21, 2024 | 15.95 | 16.15 | 15.90 | 15.95 | 15.45 | 56,100 |
May 20, 2024 | 15.92 | 16.20 | 15.88 | 16.05 | 15.55 | 80,700 |
May 17, 2024 | 15.12 | 15.64 | 15.00 | 15.62 | 15.13 | 68,700 |
May 16, 2024 | 14.53 | 14.70 | 14.44 | 14.60 | 14.15 | 32,900 |
May 15, 2024 | 14.59 | 14.64 | 14.42 | 14.54 | 14.09 | 44,300 |
May 14, 2024 | 14.51 | 14.83 | 14.51 | 14.54 | 14.09 | 19,500 |
May 13, 2024 | 14.56 | 14.64 | 14.51 | 14.55 | 14.10 | 18,800 |
May 10, 2024 | 14.47 | 14.70 | 14.47 | 14.58 | 14.12 | 37,000 |
May 9, 2024 | 14.38 | 14.58 | 14.27 | 14.52 | 14.07 | 18,000 |
May 8, 2024 | 14.47 | 14.50 | 14.35 | 14.43 | 13.98 | 31,200 |
May 7, 2024 | 14.42 | 14.58 | 14.35 | 14.51 | 14.06 | 31,200 |
May 6, 2024 | 14.22 | 14.23 | 14.11 | 14.19 | 13.74 | 40,200 |
May 3, 2024 | 13.87 | 14.16 | 13.84 | 14.11 | 13.67 | 24,800 |
May 2, 2024 | 13.76 | 14.06 | 13.60 | 13.98 | 13.54 | 79,500 |
May 1, 2024 | 13.97 | 14.06 | 13.73 | 13.82 | 13.39 | 30,600 |
Apr 30, 2024 | 14.01 | 14.05 | 13.81 | 13.86 | 13.43 | 29,900 |
Apr 29, 2024 | 14.74 | 15.10 | 14.06 | 14.18 | 13.74 | 76,000 |
Apr 26, 2024 | 14.32 | 15.51 | 13.80 | 14.19 | 13.75 | 192,900 |
Apr 25, 2024 | 13.53 | 14.05 | 13.39 | 13.92 | 13.49 | 104,100 |
Apr 24, 2024 | 13.91 | 13.94 | 13.61 | 13.66 | 13.24 | 10,400 |
Apr 23, 2024 | 14.28 | 14.28 | 13.53 | 13.78 | 13.36 | 21,000 |
Apr 22, 2024 | 13.62 | 14.28 | 13.62 | 13.87 | 13.44 | 22,700 |
Apr 19, 2024 | 13.47 | 13.63 | 13.46 | 13.46 | 13.04 | 8,500 |
Apr 18, 2024 | 13.43 | 13.54 | 13.41 | 13.51 | 13.09 | 16,400 |
Apr 17, 2024 | 13.40 | 13.62 | 13.20 | 13.41 | 12.99 | 26,200 |
Apr 16, 2024 | 13.50 | 13.52 | 13.28 | 13.43 | 13.01 | 13,500 |
Apr 15, 2024 | 13.72 | 13.77 | 13.38 | 13.52 | 13.09 | 30,500 |
Apr 12, 2024 | 13.61 | 13.75 | 13.30 | 13.38 | 12.96 | 48,200 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%
PPH VanEck Pharmaceutical ETF
82.01
+2.15%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
IYW iShares U.S. Technology ETF
135.70
+2.15%
FLN First Trust Latin America AlphaDEX Fund
16.76
+2.10%
GII SPDR S&P Global Infrastructure ETF
61.10
+2.13%