NYSEArca - Delayed Quote • USD
OneAscent Large Cap Core ETF (OALC)
At close: June 25 at 3:59 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 |
---|---|---|---|---|---|---|
Jun 25, 2024 | 27.91 | 27.97 | 27.82 | 27.97 | 27.97 | 23,000 |
Jun 24, 2024 | 27.99 | 28.02 | 27.86 | 27.86 | 27.86 | 7,000 |
Jun 21, 2024 | 27.89 | 28.00 | 27.89 | 27.96 | 27.96 | 22,200 |
Jun 20, 2024 | 28.04 | 28.10 | 27.89 | 27.98 | 27.98 | 12,700 |
Jun 18, 2024 | 27.99 | 28.05 | 27.96 | 28.03 | 28.03 | 12,300 |
Jun 17, 2024 | 27.66 | 27.98 | 27.66 | 27.93 | 27.93 | 4,400 |
Jun 14, 2024 | 27.70 | 27.76 | 27.63 | 27.69 | 27.69 | 2,200 |
Jun 13, 2024 | 27.61 | 27.80 | 27.61 | 27.71 | 27.71 | 6,000 |
Jun 12, 2024 | 27.70 | 27.72 | 27.60 | 27.69 | 27.69 | 6,300 |
Jun 11, 2024 | 27.31 | 27.44 | 27.31 | 27.44 | 27.44 | 6,200 |
Jun 10, 2024 | 27.39 | 27.52 | 27.39 | 27.50 | 27.50 | 14,500 |
Jun 7, 2024 | 27.48 | 27.53 | 27.40 | 27.42 | 27.42 | 35,800 |
Jun 6, 2024 | 27.52 | 27.52 | 27.39 | 27.47 | 27.47 | 9,800 |
Jun 5, 2024 | 27.44 | 27.44 | 27.18 | 27.43 | 27.43 | 12,900 |
Jun 4, 2024 | 27.07 | 27.18 | 27.05 | 27.18 | 27.18 | 7,900 |
Jun 3, 2024 | 27.18 | 27.18 | 26.91 | 27.10 | 27.10 | 14,000 |
May 31, 2024 | 26.74 | 27.10 | 26.70 | 27.10 | 27.10 | 47,700 |
May 30, 2024 | 26.95 | 27.02 | 26.83 | 26.88 | 26.88 | 14,200 |
May 29, 2024 | 27.14 | 27.17 | 27.08 | 27.08 | 27.08 | 21,000 |
May 28, 2024 | 27.27 | 27.32 | 27.16 | 27.30 | 27.30 | 23,200 |
May 24, 2024 | 27.26 | 27.32 | 27.26 | 27.26 | 27.26 | 15,900 |
May 23, 2024 | 27.35 | 27.40 | 27.07 | 27.15 | 27.15 | 7,900 |
May 22, 2024 | 27.34 | 27.40 | 27.23 | 27.34 | 27.34 | 17,100 |
May 21, 2024 | 27.27 | 27.35 | 27.26 | 27.35 | 27.35 | 13,200 |
May 20, 2024 | 27.42 | 27.43 | 27.30 | 27.30 | 27.30 | 15,200 |
May 17, 2024 | 27.30 | 27.30 | 27.23 | 27.30 | 27.30 | 11,900 |
May 16, 2024 | 27.33 | 27.42 | 27.32 | 27.32 | 27.32 | 18,600 |
May 15, 2024 | 27.15 | 27.35 | 27.12 | 27.35 | 27.35 | 12,800 |
May 14, 2024 | 26.90 | 27.03 | 26.84 | 27.00 | 27.00 | 14,500 |
May 13, 2024 | 26.92 | 26.96 | 26.82 | 26.86 | 26.86 | 61,800 |
May 10, 2024 | 26.85 | 26.92 | 26.84 | 26.91 | 26.91 | 13,800 |
May 9, 2024 | 26.79 | 26.86 | 26.79 | 26.82 | 26.82 | 8,500 |
May 8, 2024 | 26.68 | 26.75 | 26.68 | 26.72 | 26.72 | 16,900 |
May 7, 2024 | 26.72 | 26.81 | 26.67 | 26.74 | 26.74 | 42,500 |
May 6, 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 26.68 | 26,400 |
May 3, 2024 | 26.38 | 26.43 | 26.37 | 26.41 | 26.41 | 14,300 |
May 2, 2024 | 26.00 | 26.21 | 26.00 | 26.13 | 26.13 | 22,800 |
May 1, 2024 | 26.03 | 26.17 | 25.95 | 26.01 | 26.01 | 18,700 |
Apr 30, 2024 | 26.31 | 26.31 | 26.10 | 26.10 | 26.10 | 8,300 |
Apr 29, 2024 | 26.53 | 26.53 | 26.42 | 26.51 | 26.51 | 4,000 |
Apr 26, 2024 | 26.49 | 26.56 | 26.48 | 26.48 | 26.48 | 1,700 |
Apr 25, 2024 | 25.93 | 26.21 | 25.93 | 26.16 | 26.16 | 15,200 |
Apr 24, 2024 | 26.17 | 26.29 | 26.15 | 26.27 | 26.27 | 35,300 |
Apr 23, 2024 | 26.09 | 26.29 | 26.09 | 26.24 | 26.24 | 24,500 |
Apr 22, 2024 | 25.80 | 26.07 | 25.80 | 25.96 | 25.96 | 10,200 |
Apr 19, 2024 | 25.87 | 25.87 | 25.68 | 25.74 | 25.74 | 13,400 |
Apr 18, 2024 | 26.10 | 26.10 | 25.90 | 25.91 | 25.91 | 10,600 |
Apr 17, 2024 | 26.20 | 26.21 | 25.98 | 26.02 | 26.02 | 11,100 |
Apr 16, 2024 | 26.12 | 26.25 | 26.12 | 26.18 | 26.18 | 23,400 |
Apr 15, 2024 | 26.74 | 26.74 | 26.19 | 26.23 | 26.23 | 23,300 |
Apr 12, 2024 | 26.77 | 26.77 | 26.46 | 26.49 | 26.49 | 10,200 |
Apr 11, 2024 | 26.85 | 27.03 | 26.67 | 26.93 | 26.93 | 13,600 |
Apr 10, 2024 | 26.92 | 26.92 | 26.68 | 26.81 | 26.81 | 17,500 |
Apr 9, 2024 | 27.05 | 27.05 | 26.83 | 27.03 | 27.03 | 31,400 |
Apr 8, 2024 | 27.00 | 27.08 | 26.96 | 26.99 | 26.99 | 20,500 |
Apr 5, 2024 | 26.80 | 27.06 | 26.80 | 26.97 | 26.97 | 22,400 |
Apr 4, 2024 | 27.24 | 27.25 | 26.69 | 26.69 | 26.69 | 13,200 |
Apr 3, 2024 | 27.04 | 27.15 | 27.02 | 27.05 | 27.05 | 34,500 |
Apr 2, 2024 | 26.98 | 27.08 | 26.94 | 27.03 | 27.03 | 58,500 |
Apr 1, 2024 | 27.34 | 27.34 | 27.08 | 27.21 | 27.21 | 146,900 |
Mar 28, 2024 | 27.24 | 27.37 | 27.24 | 27.35 | 27.35 | 20,700 |
Mar 27, 2024 | 27.11 | 27.36 | 27.09 | 27.36 | 27.36 | 26,800 |
Mar 26, 2024 | 27.17 | 27.19 | 27.06 | 27.06 | 27.06 | 48,300 |
Mar 25, 2024 | 27.09 | 27.19 | 27.09 | 27.13 | 27.13 | 24,500 |
Mar 22, 2024 | 27.26 | 27.28 | 27.19 | 27.28 | 27.28 | 20,500 |
Mar 21, 2024 | 27.25 | 27.35 | 27.23 | 27.23 | 27.23 | 9,100 |
Mar 20, 2024 | 26.86 | 27.09 | 26.84 | 27.05 | 27.05 | 78,700 |
Mar 19, 2024 | 26.68 | 26.86 | 26.66 | 26.78 | 26.78 | 7,500 |
Mar 18, 2024 | 26.83 | 26.84 | 26.75 | 26.75 | 26.75 | 25,300 |
Mar 15, 2024 | 26.67 | 26.67 | 26.49 | 26.54 | 26.54 | 40,900 |
Mar 14, 2024 | 26.78 | 26.81 | 26.72 | 26.80 | 26.80 | 23,100 |
Mar 13, 2024 | 26.96 | 27.00 | 26.87 | 26.93 | 26.93 | 39,800 |
Mar 12, 2024 | 26.74 | 26.96 | 26.74 | 26.96 | 26.96 | 7,500 |
Mar 11, 2024 | 26.59 | 26.68 | 26.51 | 26.66 | 26.66 | 27,600 |
Mar 8, 2024 | 26.98 | 26.99 | 26.62 | 26.63 | 26.63 | 38,500 |
Mar 7, 2024 | 26.81 | 26.92 | 26.78 | 26.85 | 26.85 | 18,100 |
Mar 6, 2024 | 26.58 | 26.75 | 26.54 | 26.65 | 26.65 | 8,300 |
Mar 5, 2024 | 26.59 | 26.59 | 26.35 | 26.47 | 26.47 | 51,000 |
Mar 4, 2024 | 26.75 | 26.84 | 26.70 | 26.70 | 26.70 | 39,200 |
Mar 1, 2024 | 26.49 | 26.74 | 26.48 | 26.71 | 26.71 | 21,600 |
Feb 29, 2024 | 26.43 | 26.47 | 26.35 | 26.44 | 26.44 | 18,800 |
Feb 28, 2024 | 26.27 | 26.33 | 26.26 | 26.30 | 26.30 | 25,500 |
Feb 27, 2024 | 26.36 | 26.37 | 26.30 | 26.35 | 26.35 | 302,600 |
Feb 26, 2024 | 26.66 | 26.66 | 26.37 | 26.37 | 26.37 | 22,300 |
Feb 23, 2024 | 26.46 | 26.47 | 26.38 | 26.40 | 26.40 | 38,500 |
Feb 22, 2024 | 26.14 | 26.41 | 26.14 | 26.37 | 26.37 | 26,500 |
Feb 21, 2024 | 25.92 | 25.92 | 25.61 | 25.80 | 25.80 | 17,200 |
Feb 20, 2024 | 26.06 | 26.12 | 25.97 | 26.12 | 26.12 | 27,400 |
Feb 16, 2024 | 26.37 | 26.47 | 26.27 | 26.27 | 26.27 | 17,300 |
Feb 15, 2024 | 26.36 | 26.45 | 26.34 | 26.42 | 26.42 | 13,400 |
Feb 14, 2024 | 26.26 | 26.33 | 26.24 | 26.33 | 26.33 | 41,300 |
Feb 13, 2024 | 26.15 | 26.26 | 25.97 | 26.11 | 26.11 | 17,400 |
Feb 12, 2024 | 26.57 | 26.64 | 26.47 | 26.47 | 26.47 | 9,800 |
Feb 9, 2024 | 26.32 | 26.55 | 26.32 | 26.55 | 26.55 | 28,400 |
Feb 8, 2024 | 26.10 | 26.22 | 26.09 | 26.22 | 26.22 | 19,000 |
Feb 7, 2024 | 26.04 | 26.06 | 25.89 | 26.04 | 26.04 | 45,600 |
Feb 6, 2024 | 25.79 | 25.83 | 25.74 | 25.83 | 25.83 | 45,500 |
Feb 5, 2024 | 25.95 | 25.95 | 25.68 | 25.87 | 25.87 | 9,900 |
Feb 2, 2024 | 25.74 | 26.01 | 25.74 | 25.99 | 25.99 | 16,400 |
Feb 1, 2024 | 25.65 | 25.96 | 25.65 | 25.96 | 25.96 | 24,700 |
Jan 31, 2024 | 25.89 | 25.89 | 25.52 | 25.52 | 25.52 | 36,300 |
Jan 30, 2024 | 25.92 | 26.06 | 25.89 | 26.06 | 26.06 | 14,500 |
Jan 29, 2024 | 25.76 | 25.94 | 25.68 | 25.91 | 25.91 | 45,000 |
Jan 26, 2024 | 25.75 | 25.78 | 25.64 | 25.70 | 25.70 | 126,300 |
Jan 25, 2024 | 25.86 | 25.92 | 25.74 | 25.77 | 25.77 | 18,600 |
Jan 24, 2024 | 25.75 | 25.85 | 25.64 | 25.64 | 25.64 | 25,800 |
Jan 23, 2024 | 25.63 | 25.65 | 25.55 | 25.63 | 25.63 | 22,000 |
Jan 22, 2024 | 25.62 | 25.69 | 25.62 | 25.68 | 25.68 | 8,800 |
Jan 19, 2024 | 25.32 | 25.56 | 25.31 | 25.55 | 25.55 | 38,900 |
Jan 18, 2024 | 25.33 | 25.33 | 25.06 | 25.27 | 25.27 | 67,900 |
Jan 17, 2024 | 24.94 | 25.01 | 24.90 | 24.97 | 24.97 | 13,300 |
Jan 16, 2024 | 25.33 | 25.33 | 25.00 | 25.08 | 25.08 | 22,500 |
Jan 12, 2024 | 25.16 | 25.16 | 25.03 | 25.08 | 25.08 | 10,200 |
Jan 11, 2024 | 25.00 | 25.09 | 24.85 | 25.09 | 25.09 | 27,300 |
Jan 10, 2024 | 24.84 | 24.98 | 24.81 | 24.98 | 24.98 | 29,500 |
Jan 9, 2024 | 24.71 | 24.82 | 24.70 | 24.79 | 24.79 | 18,800 |
Jan 8, 2024 | 24.88 | 24.88 | 24.57 | 24.84 | 24.84 | 44,900 |
Jan 5, 2024 | 24.51 | 24.64 | 24.45 | 24.51 | 24.51 | 32,100 |
Jan 4, 2024 | 24.58 | 24.68 | 24.50 | 24.50 | 24.50 | 9,700 |
Jan 3, 2024 | 24.67 | 24.84 | 24.57 | 24.59 | 24.59 | 36,300 |
Jan 2, 2024 | 24.77 | 24.79 | 24.64 | 24.73 | 24.73 | 11,600 |
Dec 29, 2023 | 24.85 | 24.97 | 24.85 | 24.94 | 24.94 | 6,000 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 25.03 | 25.03 | 24.98 | 25.02 | 25.02 | 16,700 |
Dec 27, 2023 | 25.04 | 25.10 | 25.00 | 25.06 | 24.96 | 11,800 |
Dec 26, 2023 | 25.09 | 25.17 | 25.07 | 25.12 | 25.02 | 4,200 |
Dec 22, 2023 | 25.05 | 25.07 | 24.94 | 25.00 | 24.90 | 67,400 |
Dec 21, 2023 | 24.83 | 24.94 | 24.75 | 24.93 | 24.83 | 19,800 |
Dec 20, 2023 | 25.07 | 25.12 | 24.76 | 24.76 | 24.66 | 16,500 |
Dec 19, 2023 | 25.09 | 25.12 | 25.04 | 25.11 | 25.01 | 192,500 |
Dec 18, 2023 | 24.90 | 24.99 | 24.90 | 24.97 | 24.87 | 17,100 |
Dec 15, 2023 | 24.90 | 24.95 | 24.82 | 24.90 | 24.80 | 29,500 |
Dec 14, 2023 | 24.93 | 24.99 | 24.86 | 24.94 | 24.84 | 14,200 |
Dec 13, 2023 | 24.67 | 24.95 | 24.66 | 24.92 | 24.82 | 39,300 |
Dec 12, 2023 | 24.83 | 24.83 | 24.61 | 24.66 | 24.56 | 11,400 |
Dec 11, 2023 | 24.50 | 24.65 | 24.47 | 24.59 | 24.49 | 59,400 |
Dec 8, 2023 | 24.22 | 24.35 | 24.15 | 24.31 | 24.21 | 33,500 |
Dec 7, 2023 | 23.95 | 24.15 | 23.95 | 24.12 | 24.03 | 20,200 |
Dec 6, 2023 | 24.09 | 24.09 | 23.96 | 23.96 | 23.86 | 11,800 |
Dec 5, 2023 | 24.06 | 24.06 | 23.99 | 24.03 | 23.93 | 6,100 |
Dec 4, 2023 | 24.15 | 24.19 | 24.07 | 24.16 | 24.07 | 15,700 |
Dec 1, 2023 | 24.13 | 24.28 | 24.12 | 24.27 | 24.17 | 20,700 |
Nov 30, 2023 | 23.93 | 24.09 | 23.93 | 24.09 | 23.99 | 5,800 |
Nov 29, 2023 | 23.93 | 23.99 | 23.89 | 23.89 | 23.79 | 11,800 |
Nov 28, 2023 | 23.78 | 23.90 | 23.75 | 23.77 | 23.68 | 10,600 |
Nov 27, 2023 | 23.80 | 23.87 | 23.80 | 23.82 | 23.73 | 9,600 |
Nov 24, 2023 | 23.83 | 23.86 | 23.79 | 23.84 | 23.74 | 7,200 |
Nov 22, 2023 | 23.85 | 23.85 | 23.77 | 23.80 | 23.71 | 17,100 |
Nov 21, 2023 | 23.71 | 23.76 | 23.69 | 23.72 | 23.62 | 4,200 |
Nov 20, 2023 | 23.68 | 23.78 | 23.65 | 23.74 | 23.64 | 4,300 |
Nov 17, 2023 | 23.54 | 23.59 | 23.50 | 23.57 | 23.48 | 21,500 |
Nov 16, 2023 | 23.42 | 23.54 | 23.42 | 23.53 | 23.44 | 17,700 |
Nov 15, 2023 | 23.73 | 23.73 | 23.61 | 23.62 | 23.52 | 12,200 |
Nov 14, 2023 | 23.53 | 23.70 | 23.52 | 23.63 | 23.54 | 5,500 |
Nov 13, 2023 | 23.12 | 23.22 | 23.11 | 23.17 | 23.08 | 13,400 |
Nov 10, 2023 | 22.93 | 23.17 | 22.90 | 23.17 | 23.08 | 7,800 |
Nov 9, 2023 | 22.90 | 22.90 | 22.73 | 22.73 | 22.64 | 20,200 |
Nov 8, 2023 | 22.89 | 22.90 | 22.76 | 22.85 | 22.76 | 21,600 |
Nov 7, 2023 | 22.92 | 22.94 | 22.86 | 22.88 | 22.79 | 12,500 |
Nov 6, 2023 | 22.77 | 22.81 | 22.76 | 22.80 | 22.71 | 13,100 |
Nov 3, 2023 | 22.75 | 22.86 | 22.75 | 22.80 | 22.71 | 7,100 |
Nov 2, 2023 | 22.36 | 22.48 | 22.33 | 22.47 | 22.38 | 22,900 |
Nov 1, 2023 | 22.08 | 22.22 | 22.01 | 22.18 | 22.10 | 18,500 |
Oct 31, 2023 | 21.87 | 22.06 | 21.87 | 22.04 | 21.95 | 574,900 |
Oct 30, 2023 | 21.70 | 21.84 | 21.70 | 21.84 | 21.75 | 13,100 |
Oct 27, 2023 | 21.82 | 21.88 | 21.69 | 21.69 | 21.61 | 9,200 |
Oct 26, 2023 | 21.98 | 22.02 | 21.87 | 21.87 | 21.78 | 3,700 |
Oct 25, 2023 | 21.97 | 22.04 | 21.86 | 21.90 | 21.81 | 6,300 |
Oct 24, 2023 | 22.20 | 22.22 | 22.07 | 22.17 | 22.08 | 1,600 |
Oct 23, 2023 | 22.18 | 22.18 | 22.01 | 22.02 | 21.93 | 9,900 |
Oct 20, 2023 | 22.23 | 22.23 | 22.12 | 22.12 | 22.03 | 4,400 |
Oct 19, 2023 | 22.65 | 22.65 | 22.42 | 22.42 | 22.33 | 400 |
Oct 18, 2023 | 22.95 | 22.95 | 22.70 | 22.70 | 22.61 | 3,100 |
Oct 17, 2023 | 22.77 | 22.98 | 22.77 | 22.88 | 22.79 | 6,000 |
Oct 16, 2023 | 22.76 | 22.89 | 22.74 | 22.81 | 22.71 | 9,500 |
Oct 13, 2023 | 22.58 | 22.61 | 22.56 | 22.58 | 22.49 | 6,100 |
Oct 12, 2023 | 22.77 | 22.77 | 22.61 | 22.61 | 22.52 | 900 |
Oct 11, 2023 | 22.70 | 22.78 | 22.67 | 22.77 | 22.68 | 9,800 |
Oct 10, 2023 | 22.82 | 22.82 | 22.75 | 22.75 | 22.66 | 1,400 |
Oct 9, 2023 | 22.59 | 22.69 | 22.51 | 22.68 | 22.59 | 16,400 |
Oct 6, 2023 | 22.54 | 22.68 | 22.34 | 22.57 | 22.48 | 13,100 |
Oct 5, 2023 | 22.24 | 22.35 | 22.24 | 22.35 | 22.26 | 2,300 |
Oct 4, 2023 | 22.25 | 22.33 | 22.19 | 22.33 | 22.24 | 5,600 |
Oct 3, 2023 | 22.18 | 22.31 | 22.10 | 22.15 | 22.06 | 15,800 |
Oct 2, 2023 | 22.49 | 22.52 | 22.34 | 22.44 | 22.35 | 11,600 |
Sep 29, 2023 | 22.65 | 22.68 | 22.49 | 22.50 | 22.41 | 3,600 |
Sep 28, 2023 | 22.50 | 22.68 | 22.50 | 22.61 | 22.52 | 7,300 |
Sep 27, 2023 | 22.40 | 22.47 | 22.40 | 22.45 | 22.36 | 2,700 |
Sep 26, 2023 | 22.48 | 22.48 | 22.41 | 22.41 | 22.32 | 700 |
Sep 25, 2023 | 22.68 | 22.74 | 22.65 | 22.74 | 22.65 | 7,800 |
Sep 22, 2023 | 22.75 | 22.75 | 22.63 | 22.65 | 22.55 | 2,100 |
Sep 21, 2023 | 22.73 | 22.77 | 22.64 | 22.64 | 22.55 | 4,600 |
Sep 20, 2023 | 23.26 | 23.26 | 22.99 | 23.00 | 22.91 | 4,500 |
Sep 19, 2023 | 23.05 | 23.09 | 23.02 | 23.09 | 23.00 | 1,100 |
Sep 18, 2023 | 23.12 | 23.14 | 23.07 | 23.11 | 23.02 | 7,400 |
Sep 15, 2023 | 23.06 | 23.10 | 23.00 | 23.05 | 22.95 | 12,200 |
Sep 14, 2023 | 23.28 | 23.36 | 23.27 | 23.31 | 23.21 | 8,400 |
Sep 13, 2023 | 23.14 | 23.17 | 23.09 | 23.12 | 23.03 | 4,300 |
Sep 12, 2023 | 23.25 | 23.25 | 23.13 | 23.13 | 23.04 | 8,100 |
Sep 11, 2023 | 23.36 | 23.39 | 23.32 | 23.36 | 23.26 | 5,700 |
Sep 8, 2023 | 23.28 | 23.37 | 23.24 | 23.30 | 23.21 | 21,700 |
Sep 7, 2023 | 23.25 | 23.25 | 23.22 | 23.22 | 23.13 | 2,200 |
Sep 6, 2023 | 23.19 | 23.29 | 23.14 | 23.27 | 23.18 | 2,300 |
Sep 5, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | 100 |
Sep 1, 2023 | 23.49 | 23.51 | 23.43 | 23.50 | 23.40 | 19,100 |
Aug 31, 2023 | 23.22 | 23.44 | 23.22 | 23.38 | 23.28 | 4,300 |
Aug 30, 2023 | 23.41 | 23.42 | 23.36 | 23.36 | 23.27 | 8,200 |
Aug 29, 2023 | 22.79 | 23.29 | 22.79 | 23.27 | 23.18 | 10,400 |
Aug 28, 2023 | 22.79 | 23.05 | 22.79 | 23.01 | 22.92 | 2,300 |
Aug 25, 2023 | 22.85 | 22.97 | 22.84 | 22.91 | 22.82 | 12,700 |
Aug 24, 2023 | 22.83 | 22.83 | 22.74 | 22.74 | 22.65 | 2,900 |
Aug 23, 2023 | 22.76 | 23.06 | 22.76 | 23.03 | 22.94 | 9,200 |
Aug 22, 2023 | 22.93 | 22.93 | 22.81 | 22.83 | 22.74 | 5,800 |
Aug 21, 2023 | 22.80 | 22.89 | 22.72 | 22.89 | 22.80 | 6,800 |
Aug 18, 2023 | 22.60 | 22.65 | 22.59 | 22.62 | 22.53 | 3,000 |
Aug 17, 2023 | 22.89 | 22.89 | 22.63 | 22.64 | 22.54 | 15,400 |
Aug 16, 2023 | 22.89 | 22.95 | 22.71 | 22.73 | 22.64 | 8,400 |
Aug 15, 2023 | 23.07 | 23.08 | 22.91 | 22.91 | 22.81 | 3,900 |
Aug 14, 2023 | 23.04 | 23.12 | 23.04 | 23.12 | 23.02 | 5,200 |
Aug 11, 2023 | 23.01 | 23.03 | 22.97 | 23.00 | 22.91 | 5,100 |
Aug 10, 2023 | 23.11 | 23.11 | 23.01 | 23.01 | 22.92 | 700 |
Aug 9, 2023 | 23.02 | 23.16 | 23.02 | 23.05 | 22.96 | 3,400 |
Aug 8, 2023 | 22.90 | 23.11 | 22.90 | 23.11 | 23.02 | 1,100 |
Aug 7, 2023 | 23.26 | 23.33 | 23.24 | 23.29 | 23.20 | 13,700 |
Aug 4, 2023 | 23.24 | 23.27 | 23.02 | 23.05 | 22.96 | 7,700 |
Aug 3, 2023 | 23.11 | 23.17 | 23.09 | 23.17 | 23.08 | 2,300 |
Aug 2, 2023 | 23.33 | 23.35 | 23.23 | 23.23 | 23.14 | 17,900 |
Aug 1, 2023 | 23.49 | 23.54 | 23.47 | 23.51 | 23.42 | 6,600 |
Jul 31, 2023 | 23.54 | 23.56 | 23.52 | 23.55 | 23.45 | 3,100 |
Jul 28, 2023 | 23.42 | 23.48 | 23.42 | 23.48 | 23.39 | 600 |
Jul 27, 2023 | 23.56 | 23.61 | 23.40 | 23.43 | 23.34 | 3,200 |
Jul 26, 2023 | 23.49 | 23.51 | 23.45 | 23.50 | 23.40 | 1,100 |
Jul 25, 2023 | 23.53 | 23.58 | 23.53 | 23.53 | 23.44 | 2,400 |
Jul 24, 2023 | 23.45 | 23.47 | 23.45 | 23.46 | 23.37 | 1,100 |
Jul 21, 2023 | 23.44 | 23.44 | 23.38 | 23.42 | 23.32 | 4,900 |
Jul 20, 2023 | 23.38 | 23.38 | 23.28 | 23.32 | 23.22 | 4,400 |
Jul 19, 2023 | 23.42 | 23.48 | 23.42 | 23.46 | 23.36 | 2,900 |
Jul 18, 2023 | 23.36 | 23.42 | 23.31 | 23.42 | 23.33 | 2,000 |
Jul 17, 2023 | 23.24 | 23.30 | 23.24 | 23.30 | 23.20 | 700 |
Jul 14, 2023 | 23.13 | 23.21 | 23.11 | 23.14 | 23.05 | 6,300 |
Jul 13, 2023 | 23.20 | 23.20 | 23.17 | 23.20 | 23.11 | 2,200 |
Jul 12, 2023 | 23.07 | 23.11 | 23.04 | 23.06 | 22.97 | 7,600 |
Jul 11, 2023 | 22.97 | 23.09 | 22.97 | 23.09 | 23.00 | 700 |
Jul 10, 2023 | 22.88 | 22.92 | 22.88 | 22.90 | 22.80 | 2,100 |
Jul 7, 2023 | 22.84 | 22.86 | 22.69 | 22.69 | 22.60 | 6,400 |
Jul 6, 2023 | 22.66 | 22.70 | 22.64 | 22.70 | 22.61 | 1,300 |
Jul 5, 2023 | 22.89 | 22.90 | 22.87 | 22.87 | 22.78 | 1,000 |
Jul 3, 2023 | 22.94 | 22.96 | 22.92 | 22.95 | 22.85 | 1,000 |
Jun 30, 2023 | 22.90 | 22.98 | 22.90 | 22.96 | 22.87 | 2,800 |
Jun 29, 2023 | 22.68 | 22.71 | 22.66 | 22.71 | 22.62 | 3,100 |
Jun 28, 2023 | 22.57 | 22.57 | 22.50 | 22.52 | 22.43 | 4,400 |
Jun 27, 2023 | 22.61 | 22.63 | 22.59 | 22.62 | 22.53 | 3,500 |
Jun 26, 2023 | 22.47 | 22.49 | 22.39 | 22.39 | 22.30 | 4,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
35.47
+2.37%
SMH VanEck Semiconductor ETF
261.77
+2.34%
QLD ProShares Ultra QQQ
100.18
+2.28%
PSI Invesco Semiconductors ETF
62.09
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
99.59
+1.85%
XLK The Technology Select Sector SPDR Fund
226.50
+1.83%
DXJ WisdomTree Japan Hedged Equity Fund
110.63
+1.73%
EWJV iShares MSCI Japan Value ETF
31.45
+1.71%
IYW iShares U.S. Technology ETF
150.33
+1.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.76
+1.69%
IXN iShares Global Tech ETF
82.86
+1.68%
MGK Vanguard Mega Cap Growth Index Fund
315.09
+1.59%
BBJP JPMorgan BetaBuilders Japan ETF
55.93
+1.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.21
+1.56%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.16
+1.54%
SOXX iShares Semiconductor ETF
246.38
+1.54%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.86
+1.52%
IGM iShares Expanded Tech Sector ETF
94.08
+1.50%
FLJH Franklin FTSE Japan Hedged ETF
31.30
+1.49%
NULG Nuveen ESG Large-Cap Growth ETF
81.59
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
575.26
+1.43%
FTEC Fidelity MSCI Information Technology Index ETF
170.84
+1.41%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
334.56
+1.41%
FCOM Fidelity MSCI Communication Services Index ETF
52.23
+1.39%
VUG Vanguard Growth Index Fund ETF Shares
374.85
+1.38%
SPMO Invesco S&P 500 Momentum ETF
87.35
+1.35%
ONEQ Fidelity Nasdaq Composite Index ETF
69.83
+1.26%
SCHG Schwab U.S. Large-Cap Growth ETF
100.81
+1.26%
ILCG iShares Morningstar Growth ETF
81.47
+1.26%
IVW iShares S&P 500 Growth ETF
92.52
+1.25%
IWY iShares Russell Top 200 Growth ETF
214.40
+1.23%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.08
+1.23%
TMFC Motley Fool 100 Index ETF
53.79
+1.17%
IUSG iShares Core S&P U.S. Growth ETF
127.50
+1.15%
QQQ Invesco QQQ Trust
479.38
+1.14%
IWF iShares Russell 1000 Growth ETF
364.50
+1.12%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.88
+1.11%
XLG Invesco S&P 500 Top 50 ETF
45.75
+1.02%
IETC iShares U.S. Tech Independence Focused ETF
74.63
+1.00%
IOO iShares Global 100 ETF
97.00
+1.00%
IPAC iShares Core MSCI Pacific ETF
60.94
+0.99%
XSD SPDR S&P Semiconductor ETF
245.19
+0.88%
RIGS RiverFront Strategic Income Fund
22.90
+0.84%
FIVG Defiance 5G Next Gen Connectivity ETF
41.44
+0.78%
DSI iShares MSCI KLD 400 Social ETF
104.51
+0.74%
OEF iShares S&P 100 ETF
264.36
+0.72%
PTNQ Pacer Trendpilot 100 ETF
72.07
+0.67%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
73.78
+0.65%
FXL First Trust Technology AlphaDEX Fund
134.91
+0.65%
FV First Trust Dorsey Wright Focus 5 ETF
56.99
+0.64%
IWL iShares Russell Top 200 ETF
134.19
+0.62%
MGC Vanguard Mega Cap Index Fund
197.94
+0.62%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.52
+0.57%
GDMA Gadsden Dynamic Multi-Asset ETF
31.37
+0.54%
ATMP Barclays ETN+ Select MLP ETN
25.05
+0.52%
SPXN ProShares S&P 500 ex-Financials ETF
59.55
+0.50%
ENFR Alerian Energy Infrastructure ETF
26.54
+0.49%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.30
+0.47%
PSET Principal Quality ETF
68.35
+0.46%
IGRO iShares International Dividend Growth ETF
67.62
+0.45%
QGRO American Century U.S. Quality Growth ETF
85.85
+0.44%
QTUM Defiance Quantum ETF
62.67
+0.43%
PCEF Invesco CEF Income Composite ETF
18.63
+0.43%
PBUS Invesco MSCI USA ETF
54.47
+0.42%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.64
+0.42%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.15
+0.42%
VOO Vanguard S&P 500 ETF
502.51
+0.42%
VONE Vanguard Russell 1000 Index Fund ETF Shares
247.17
+0.40%
CIBR First Trust NASDAQ Cybersecurity ETF
55.17
+0.40%
IHI iShares U.S. Medical Devices ETF
55.79
+0.40%
SPLG SPDR Portfolio S&P 500 ETF
64.08
+0.39%
SPY SPDR S&P 500 ETF Trust
544.83
+0.39%
VV Vanguard Large Cap Index Fund
250.88
+0.38%
IVV iShares Core S&P 500 ETF
547.68
+0.38%
PSCT Invesco S&P SmallCap Information Technology ETF
46.09
+0.37%
ESGU iShares ESG Aware MSCI USA ETF
119.38
+0.37%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.02
+0.36%
SCHX Schwab U.S. Large-Cap ETF
64.55
+0.36%
FTLS First Trust Long/Short Equity ETF
63.19
+0.35%
URTH iShares MSCI World ETF
147.78
+0.35%
MUST Columbia Multi-Sector Municipal Income ETF
20.53
+0.34%
FLTW Franklin FTSE Taiwan ETF
48.54
+0.34%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.54
+0.34%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.34%
EWT iShares MSCI Taiwan ETF
54.02
+0.32%
SUSA iShares MSCI USA ESG Select ETF
112.48
+0.31%
ICVT iShares Convertible Bond ETF
78.26
+0.31%
SPXE ProShares S&P 500 ex-Energy ETF
58.71
+0.31%
YLD Principal Active High Yield ETF
19.15
+0.30%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.84
+0.30%
THD iShares MSCI Thailand ETF
55.18
+0.29%
IWB iShares Russell 1000 ETF
297.87
+0.29%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.36
+0.29%
IQLT iShares MSCI Intl Quality Factor ETF
39.36
+0.28%
USAI Pacer American Energy Independence ETF
33.05
+0.27%
DALI First Trust Dorsey Wright DALI 1 ETF
23.97
+0.26%
CWB SPDR Bloomberg Convertible Securities ETF
71.73
+0.25%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.53
+0.25%
SPHB Invesco S&P 500 High Beta ETF
84.01
+0.24%
MLPX Global X MLP & Energy Infrastructure ETF
50.90
+0.24%