Cboe US - Nasdaq Real Time Price USD
Simplify Next Intangible Core Index ETF (NXTI)
28.37
+0.12
+(0.43%)
As of April 11 at 2:43:36 PM EDT. Market Open.
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 30, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 100 |
Apr 29, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
Apr 28, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
Apr 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 100 |
Apr 24, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 100 |
Apr 23, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 100 |
Apr 22, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
Apr 21, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
Apr 17, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
Apr 16, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
Apr 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
Apr 14, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 100 |
Apr 11, 2025 | 26.05 | 26.59 | 26.05 | 26.59 | 26.59 | 300 |
Apr 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
Apr 9, 2025 | 24.92 | 27.08 | 24.92 | 27.08 | 27.08 | 700 |
Apr 8, 2025 | 25.24 | 25.24 | 24.65 | 24.65 | 24.65 | 2,500 |
Apr 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
Apr 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
Apr 3, 2025 | 26.95 | 26.95 | 26.78 | 26.78 | 26.78 | 300 |
Apr 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
Apr 1, 2025 | 27.73 | 27.75 | 27.51 | 27.75 | 27.75 | 500 |
Mar 31, 2025 | 27.24 | 27.66 | 27.24 | 27.66 | 27.66 | 4,000 |
Mar 28, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 100 |
Mar 27, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
Mar 26, 2025 | 0.05 Dividend | |||||
Mar 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
Mar 25, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.58 | - |
Mar 24, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.57 | - |
Mar 21, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.97 | 100 |
Mar 20, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.93 | 100 |
Mar 19, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | 100 |
Mar 18, 2025 | 27.66 | 27.68 | 27.66 | 27.68 | 27.63 | 300 |
Mar 17, 2025 | 28.00 | 28.12 | 28.00 | 28.12 | 28.07 | 400 |
Mar 14, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.64 | 100 |
Mar 13, 2025 | 27.50 | 27.50 | 26.96 | 27.00 | 26.95 | 600 |
Mar 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.40 | 100 |
Mar 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.31 | 100 |
Mar 10, 2025 | 27.85 | 27.85 | 27.45 | 27.45 | 27.41 | 1,100 |
Mar 7, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.24 | 100 |
Mar 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.16 | 100 |
Mar 5, 2025 | 28.82 | 28.84 | 28.82 | 28.84 | 28.79 | 200 |
Mar 4, 2025 | 28.36 | 28.53 | 28.35 | 28.53 | 28.48 | 500 |
Mar 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.74 | 100 |
Feb 28, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.26 | 100 |
Feb 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.96 | 100 |
Feb 26, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.34 | 400 |
Feb 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.17 | 100 |
Feb 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.23 | 100 |
Feb 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 100 |
Feb 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | 100 |
Feb 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | 100 |
Feb 18, 2025 | 30.55 | 30.74 | 30.55 | 30.74 | 30.68 | 200 |
Feb 14, 2025 | 30.48 | 30.58 | 30.48 | 30.58 | 30.53 | 600 |
Feb 13, 2025 | 30.45 | 30.64 | 30.45 | 30.64 | 30.58 | 600 |
Feb 12, 2025 | 30.16 | 30.33 | 30.16 | 30.33 | 30.28 | 300 |
Feb 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.29 | 100 |
Feb 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.43 | 100 |
Feb 7, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | 100 |
Feb 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.22 | 100 |
Feb 5, 2025 | 30.22 | 30.29 | 30.22 | 30.29 | 30.24 | 200 |
Feb 4, 2025 | 30.06 | 30.06 | 30.04 | 30.04 | 29.99 | 100 |
Feb 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.61 | 100 |
Jan 31, 2025 | 29.78 | 29.78 | 29.67 | 29.67 | 29.62 | 200 |
Jan 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | 100 |
Jan 29, 2025 | 29.45 | 29.53 | 29.45 | 29.50 | 29.45 | 200 |
Jan 28, 2025 | 29.53 | 29.65 | 29.53 | 29.65 | 29.59 | 600 |
Jan 27, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.18 | 100 |
Jan 24, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.44 | 100 |
Jan 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 100 |
Jan 22, 2025 | 29.40 | 29.40 | 29.34 | 29.34 | 29.29 | 600 |
Jan 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.17 | 100 |
Jan 17, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.78 | 100 |
Jan 16, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.61 | - |
Jan 15, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.51 | 100 |
Jan 14, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.08 | 100 |
Jan 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | 100 |
Jan 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | 100 |
Jan 8, 2025 | 28.15 | 28.35 | 28.15 | 28.35 | 28.30 | 200 |
Jan 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.20 | 100 |
Jan 6, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.38 | 100 |
Jan 3, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.37 | 100 |
Jan 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.99 | 100 |
Dec 31, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.00 | 100 |
Dec 30, 2024 | 28.26 | 28.26 | 28.16 | 28.16 | 28.11 | 2,000 |
Dec 27, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.43 | 100 |
Dec 26, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.73 | 100 |
Dec 24, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.69 | - |
Dec 23, 2024 | 0.938 Dividend | |||||
Dec 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.43 | 100 |
Dec 20, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.43 | 100 |
Dec 19, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.12 | 100 |
Dec 18, 2024 | 29.66 | 29.66 | 29.11 | 29.11 | 28.13 | 200 |
Dec 17, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 28.99 | - |
Dec 16, 2024 | 30.30 | 30.30 | 30.20 | 30.20 | 29.19 | 500 |
Dec 13, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.11 | 100 |
Dec 12, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.29 | - |
Dec 11, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.53 | 100 |
Dec 10, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.39 | 100 |
Dec 9, 2024 | 31.04 | 31.04 | 30.61 | 30.61 | 29.58 | 1,200 |
Dec 6, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 29.93 | - |
Dec 5, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.76 | - |
Dec 4, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 29.95 | 100 |
Dec 3, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.69 | 100 |
Dec 2, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 29.63 | 100 |
Nov 29, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 29.62 | 100 |
Nov 27, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 29.49 | 100 |
Nov 26, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.68 | 100 |
Nov 25, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.55 | 100 |
Nov 22, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.39 | 100 |
Nov 21, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.13 | 100 |
Nov 20, 2024 | 29.59 | 29.73 | 29.59 | 29.73 | 28.73 | 100 |
Nov 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.59 | 100 |
Nov 18, 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 28.50 | 200 |
Nov 15, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.47 | 100 |
Nov 14, 2024 | 30.05 | 30.05 | 29.87 | 29.87 | 28.87 | 300 |
Nov 13, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.14 | 100 |
Nov 12, 2024 | 30.16 | 30.16 | 30.06 | 30.06 | 29.05 | 500 |
Nov 11, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.12 | 100 |
Nov 8, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 28.93 | 100 |
Nov 7, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.72 | 100 |
Nov 6, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.48 | 100 |
Nov 5, 2024 | 28.64 | 28.83 | 28.64 | 28.83 | 27.86 | 900 |
Nov 4, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 27.39 | 100 |
Nov 1, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 27.42 | 100 |
Oct 31, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.27 | 100 |
Oct 30, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 27.62 | 100 |
Oct 29, 2024 | 28.63 | 28.63 | 28.59 | 28.59 | 27.63 | 700 |
Oct 28, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 27.58 | 100 |
Oct 25, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 27.52 | 100 |
Oct 24, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.58 | 100 |
Oct 23, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 27.56 | - |
Oct 22, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 27.80 | 100 |
Oct 21, 2024 | 28.77 | 28.80 | 28.77 | 28.80 | 27.83 | 300 |
Oct 18, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.02 | 1,100 |
Oct 17, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 27.95 | 200 |
Oct 16, 2024 | 28.93 | 28.99 | 28.93 | 28.99 | 28.02 | 500 |
Oct 15, 2024 | 28.91 | 28.93 | 28.91 | 28.93 | 27.96 | 100 |
Oct 14, 2024 | 29.16 | 29.17 | 29.16 | 29.17 | 28.19 | 2,100 |
Oct 11, 2024 | 28.75 | 28.99 | 28.75 | 28.99 | 28.02 | 300 |
Oct 10, 2024 | 28.63 | 28.71 | 28.63 | 28.71 | 27.75 | 700 |
Oct 9, 2024 | 28.67 | 28.71 | 28.66 | 28.71 | 27.75 | 400 |
Oct 8, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 27.50 | 100 |
Oct 7, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.25 | 100 |
Oct 4, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 27.58 | 100 |
Oct 3, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.28 | 100 |
Oct 2, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.32 | 100 |
Oct 1, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.30 | 200 |
Sep 30, 2024 | 28.40 | 28.49 | 28.37 | 28.49 | 27.53 | 1,500 |
Sep 27, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.40 | 100 |
Sep 26, 2024 | 28.38 | 28.38 | 28.35 | 28.36 | 27.41 | 10,500 |
Sep 25, 2024 | 0.05 Dividend | |||||
Sep 25, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.32 | - |
Sep 24, 2024 | 28.30 | 28.39 | 28.30 | 28.39 | 27.39 | 700 |
Sep 23, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.35 | 100 |
Sep 20, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.25 | 100 |
Sep 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.25 | 100 |
Sep 18, 2024 | 27.91 | 27.91 | 27.90 | 27.90 | 26.92 | 400 |
Sep 17, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 26.97 | 100 |
Sep 16, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.01 | 100 |
Sep 13, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 26.83 | - |
Sep 12, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 26.67 | 100 |
Sep 11, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.45 | 100 |
Sep 10, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.32 | 100 |
Sep 9, 2024 | 27.12 | 27.18 | 27.12 | 27.18 | 26.22 | 100 |
Sep 6, 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 25.88 | 200 |
Sep 5, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.15 | - |
Sep 4, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 26.34 | 100 |
Sep 3, 2024 | 27.56 | 27.56 | 27.21 | 27.27 | 26.31 | 500 |
Aug 30, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 26.73 | - |
Aug 29, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 26.52 | 100 |
Aug 28, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 26.37 | 100 |
Aug 27, 2024 | 27.53 | 27.53 | 27.50 | 27.50 | 26.53 | 100 |
Aug 26, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.45 | 200 |
Aug 23, 2024 | 27.30 | 27.47 | 27.30 | 27.47 | 26.50 | 100 |
Aug 22, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.25 | 100 |
Aug 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.44 | 100 |
Aug 20, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.23 | 100 |
Aug 19, 2024 | 26.95 | 27.24 | 26.95 | 27.24 | 26.28 | 2,700 |
Aug 16, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.09 | 100 |
Aug 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.05 | 100 |
Aug 14, 2024 | 27.25 | 27.25 | 26.52 | 26.56 | 25.63 | 2,600 |
Aug 13, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.48 | 100 |
Aug 12, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.15 | 100 |
Aug 9, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.24 | - |
Aug 8, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.11 | 100 |
Aug 7, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.54 | 100 |
Aug 6, 2024 | 25.75 | 25.75 | 25.59 | 25.59 | 24.69 | 300 |
Aug 5, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 24.38 | 100 |
Aug 2, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 24.97 | 100 |
Aug 1, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.48 | 100 |
Jul 31, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 25.69 | 100 |
Jul 30, 2024 | 26.31 | 26.37 | 26.31 | 26.37 | 25.44 | 100 |
Jul 29, 2024 | 26.39 | 26.39 | 26.37 | 26.37 | 25.44 | 200 |
Jul 26, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.44 | 100 |
Jul 25, 2024 | 26.15 | 26.15 | 26.12 | 26.12 | 25.20 | 1,000 |
Jul 24, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.10 | 100 |
Jul 23, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 25.57 | 200 |
Jul 22, 2024 | 26.44 | 26.58 | 26.44 | 26.58 | 25.64 | 2,200 |
Jul 19, 2024 | 26.47 | 26.47 | 26.33 | 26.33 | 25.40 | 200 |
Jul 18, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.53 | 100 |
Jul 17, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 25.74 | - |
Jul 16, 2024 | 26.93 | 27.00 | 26.87 | 27.00 | 26.05 | 14,800 |
Jul 15, 2024 | 26.71 | 26.75 | 26.71 | 26.72 | 25.77 | 500 |
Jul 12, 2024 | 26.67 | 26.67 | 26.65 | 26.65 | 25.71 | 1,300 |
Jul 11, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25.58 | 100 |
Jul 10, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.50 | 100 |
Jul 9, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.38 | 100 |
Jul 8, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.49 | 100 |
Jul 5, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.55 | 100 |
Jul 3, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.30 | 100 |
Jul 2, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.31 | 100 |
Jul 1, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.20 | - |
Jun 28, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.28 | 100 |
Jun 27, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.26 | 100 |
Jun 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.18 | - |
Jun 25, 2024 | 0.05 Dividend | |||||
Jun 25, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.19 | 100 |
Jun 24, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.20 | 100 |
Jun 21, 2024 | 25.93 | 26.04 | 25.93 | 26.04 | 25.07 | 7,100 |
Jun 20, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.01 | - |
Jun 18, 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 24.91 | 6,300 |
Jun 17, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 24.90 | 1,100 |
Jun 14, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 24.67 | 100 |
Jun 13, 2024 | 25.59 | 25.61 | 25.59 | 25.61 | 24.66 | 600 |
Jun 12, 2024 | 25.63 | 25.66 | 25.61 | 25.66 | 24.71 | 2,100 |
Jun 11, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 24.54 | - |
Jun 10, 2024 | 25.52 | 25.52 | 25.51 | 25.51 | 24.57 | 800 |
Jun 7, 2024 | 25.46 | 25.49 | 25.42 | 25.43 | 24.49 | 2,600 |
Jun 6, 2024 | 25.51 | 25.51 | 25.48 | 25.48 | 24.53 | 2,200 |
Jun 5, 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 24.53 | 1,500 |
Jun 4, 2024 | 25.21 | 25.24 | 25.17 | 25.24 | 24.31 | 1,200 |
Jun 3, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.25 | 100 |
May 31, 2024 | 24.96 | 25.24 | 24.95 | 25.24 | 24.31 | 400 |
May 30, 2024 | 25.06 | 25.09 | 25.06 | 25.09 | 24.16 | 1,200 |
May 29, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.34 | 100 |
May 28, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.50 | 100 |
May 24, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.64 | 100 |
May 23, 2024 | 25.84 | 25.84 | 25.56 | 25.56 | 24.61 | 100 |
May 22, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 24.83 | 100 |
May 21, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 24.91 | 100 |
May 20, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 24.88 | 100 |
May 17, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.89 | 100 |
May 16, 2024 | 25.90 | 25.90 | 25.81 | 25.84 | 24.88 | 400 |
May 15, 2024 | 25.57 | 25.82 | 25.57 | 25.82 | 24.86 | 2,600 |
May 14, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.51 | 100 |
May 13, 2024 | 25.51 | 25.51 | 25.38 | 25.40 | 24.45 | 500 |
May 10, 2024 | 25.42 | 25.45 | 25.42 | 25.45 | 24.51 | 100 |
May 9, 2024 | 25.34 | 25.40 | 25.34 | 25.38 | 24.43 | 9,300 |
May 8, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.35 | 100 |
May 7, 2024 | 25.30 | 25.34 | 25.29 | 25.29 | 24.35 | 10,500 |
May 6, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 24.30 | 1,000 |
May 3, 2024 | 24.90 | 25.00 | 24.90 | 24.96 | 24.04 | 17,900 |
May 2, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 23.90 | 100 |
May 1, 2024 | 24.76 | 24.76 | 24.67 | 24.67 | 23.76 | 500 |
Related Tickers
QLD ProShares Ultra QQQ
92.13
+4.00%
BLCN Siren Nasdaq NexGen Economy ETF
20.40
+3.24%
IYW iShares U.S. Technology ETF
147.36
+3.17%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
FTEC Fidelity MSCI Information Technology Index ETF
168.25
+2.96%
VGT Vanguard Information Technology Index Fund ETF Shares
565.38
+2.90%
IXN iShares Global Tech ETF
79.03
+2.80%
IGM iShares Expanded Tech Sector ETF
95.25
+2.83%
XLK The Technology Select Sector SPDR Fund
215.45
+2.61%
PKB Invesco Building & Construction ETF
71.82
+2.44%
MGK Vanguard Mega Cap Growth Index Fund
323.58
+2.58%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.19
+2.46%
BLOK Amplify Transformational Data Sharing ETF
41.18
+2.49%
NULG Nuveen ESG Large-Cap Growth ETF
82.58
+2.40%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.37%
VUG Vanguard Growth Index Fund ETF Shares
387.41
+2.41%
XSD SPDR S&P Semiconductor ETF
197.38
+2.29%
ILCG iShares Morningstar Growth ETF
84.72
+2.48%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.50
+2.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.50
+2.37%
IWF iShares Russell 1000 Growth ETF
375.01
+2.24%
ONEQ Fidelity Nasdaq Composite Index ETF
70.22
+2.29%
UTES Virtus Reaves Utilities ETF
68.22
+2.20%
SCHG Schwab U.S. Large-Cap Growth ETF
25.97
+2.16%
IUSG iShares Core S&P U.S. Growth ETF
132.47
+2.16%
IVW iShares S&P 500 Growth ETF
96.67
+2.13%
IWY iShares Russell Top 200 Growth ETF
218.61
+2.08%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.69
+2.05%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.13
+2.12%
QQQ Invesco QQQ Trust
484.99
+2.00%
XLG Invesco S&P 500 Top 50 ETF
46.71
+2.03%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.40
+2.01%
SPHB Invesco S&P 500 High Beta ETF
80.68
+1.91%
TMFC Motley Fool 100 Index ETF
57.68
+1.87%
SPMO Invesco S&P 500 Momentum ETF
96.42
+1.96%
IXP iShares Global Comm Services ETF
99.64
+1.83%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
VDE Vanguard Energy Index Fund ETF Shares
113.92
+1.79%
OEF iShares S&P 100 ETF
273.79
+1.86%
PAVE Global X U.S. Infrastructure Development ETF
39.09
+1.85%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.11
+1.69%
FENY Fidelity MSCI Energy Index ETF
22.46
+1.77%
SMH VanEck Semiconductor ETF
214.74
+1.64%
AIQ Global X Artificial Intelligence & Technology ETF
37.51
+1.72%
VOX Vanguard Communication Services Index Fund ETF Shares
149.29
+1.77%
FCOM Fidelity MSCI Communication Services Index ETF
56.51
+1.73%
MTUM iShares MSCI USA Momentum Factor ETF
213.17
+1.69%
USMC Principal U.S. Mega-Cap ETF
57.58
+1.53%
XLE The Energy Select Sector SPDR Fund
81.76
+1.56%
VV Vanguard Large Cap Index Fund
259.15
+1.51%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.75
+1.51%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.34
+1.55%
PSI Invesco Semiconductors ETF
46.92
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.22
+1.29%
IFRA iShares U.S. Infrastructure ETF
45.89
+1.47%
MGC Vanguard Mega Cap Index Fund
203.60
+1.65%
SPLG SPDR Portfolio S&P 500 ETF
66.19
+1.52%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.65
+1.41%
MLPX Global X MLP & Energy Infrastructure ETF
61.00
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
PBUS Invesco MSCI USA ETF
56.42
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.39
+1.50%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.08
+1.28%
IWP iShares Russell Mid-Cap Growth ETF
123.12
+1.51%
SPY SPDR S&P 500 ETF
562.62
+1.46%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.06
+1.38%
VOO Vanguard S&P 500 ETF
517.18
+1.46%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.25
+1.35%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.29
+1.35%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.73
+1.44%
IOO iShares Global 100 ETF
97.65
+1.57%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
IDX VanEck Indonesia Index ETF
13.58
+1.34%
QGRO American Century U.S. Quality Growth ETF
98.57
+1.33%
DXJ WisdomTree Japan Hedged Equity Fund
110.18
+1.41%
GRPM Invesco S&P MidCap 400 GARP ETF
101.58
+1.34%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.00
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.64
+1.33%
SCHX Schwab U.S. Large-Cap ETF
22.24
+1.41%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.32%
XAR SPDR S&P Aerospace & Defense ETF
173.33
+1.39%
IYY iShares Dow Jones U.S. ETF
136.98
+1.47%
RWK Invesco S&P MidCap 400 Revenue ETF
106.59
+1.19%
ENFR Alerian Energy Infrastructure ETF
31.30
+1.29%
KCE SPDR S&P Capital Markets ETF
125.93
+1.29%
EWT iShares MSCI Taiwan ETF
48.13
+1.37%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.81
+1.28%
XMMO Invesco S&P MidCap Momentum ETF
116.87
+1.34%
IWB iShares Russell 1000 ETF
308.55
+1.27%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.13
+1.27%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.23%
COPX Global X Copper Miners ETF
38.28
+1.24%
VIS Vanguard Industrials Index Fund ETF Shares
250.78
+1.19%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.07
+1.22%
IVV iShares Core S&P 500 ETF
565.41
+1.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.93
+1.35%
SLX VanEck Steel ETF
60.86
+1.21%
ATMP Barclays ETN+ Select MLP ETN
28.77
+1.09%