NYSEArca - Delayed Quote USD
Parametric Equity Premium Income ETF (PAPI)
At close: November 22 at 3:59 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 |
---|---|---|---|---|---|---|
Nov 22, 2024 | 28.00 | 28.08 | 27.90 | 28.08 | 28.08 | 47,600 |
Nov 21, 2024 | 27.83 | 27.88 | 27.52 | 27.85 | 27.85 | 23,200 |
Nov 20, 2024 | 27.40 | 27.50 | 27.31 | 27.50 | 27.50 | 11,300 |
Nov 19, 2024 | 27.40 | 27.45 | 27.26 | 27.43 | 27.43 | 110,300 |
Nov 18, 2024 | 27.48 | 27.62 | 27.48 | 27.58 | 27.58 | 51,700 |
Nov 15, 2024 | 27.47 | 27.55 | 27.34 | 27.55 | 27.55 | 38,300 |
Nov 14, 2024 | 27.47 | 27.53 | 27.41 | 27.48 | 27.48 | 37,500 |
Nov 13, 2024 | 27.59 | 27.61 | 27.48 | 27.55 | 27.55 | 31,700 |
Nov 12, 2024 | 27.64 | 27.64 | 27.49 | 27.51 | 27.51 | 36,800 |
Nov 11, 2024 | 27.51 | 27.80 | 27.51 | 27.63 | 27.63 | 49,600 |
Nov 8, 2024 | 27.62 | 27.62 | 27.40 | 27.50 | 27.50 | 28,500 |
Nov 7, 2024 | 27.66 | 27.66 | 27.45 | 27.45 | 27.45 | 32,400 |
Nov 6, 2024 | 27.78 | 27.78 | 27.46 | 27.59 | 27.59 | 34,500 |
Nov 5, 2024 | 26.86 | 27.11 | 26.80 | 27.11 | 27.11 | 36,200 |
Nov 4, 2024 | 26.81 | 26.94 | 26.75 | 26.82 | 26.82 | 24,700 |
Nov 1, 2024 | 26.89 | 27.03 | 26.78 | 26.83 | 26.83 | 39,500 |
Oct 31, 2024 | 0.13 Dividend | |||||
Oct 31, 2024 | 27.11 | 27.11 | 26.85 | 26.85 | 26.85 | 90,400 |
Oct 30, 2024 | 27.20 | 27.27 | 27.07 | 27.07 | 26.94 | 34,400 |
Oct 29, 2024 | 27.13 | 27.18 | 27.07 | 27.07 | 26.94 | 25,800 |
Oct 28, 2024 | 27.32 | 27.36 | 27.27 | 27.27 | 27.14 | 16,000 |
Oct 25, 2024 | 27.38 | 27.50 | 27.18 | 27.18 | 27.05 | 40,400 |
Oct 24, 2024 | 27.53 | 27.53 | 27.29 | 27.35 | 27.22 | 13,700 |
Oct 23, 2024 | 27.38 | 27.39 | 27.25 | 27.38 | 27.24 | 28,300 |
Oct 22, 2024 | 27.39 | 27.43 | 27.33 | 27.41 | 27.27 | 23,800 |
Oct 21, 2024 | 27.92 | 27.92 | 27.47 | 27.47 | 27.33 | 23,600 |
Oct 18, 2024 | 27.81 | 27.83 | 27.72 | 27.79 | 27.66 | 33,100 |
Oct 17, 2024 | 27.74 | 27.79 | 27.64 | 27.78 | 27.65 | 36,900 |
Oct 16, 2024 | 27.55 | 27.76 | 27.55 | 27.72 | 27.58 | 19,900 |
Oct 15, 2024 | 27.35 | 27.69 | 27.35 | 27.47 | 27.34 | 37,100 |
Oct 14, 2024 | 27.40 | 27.43 | 27.31 | 27.43 | 27.30 | 3,700 |
Oct 11, 2024 | 27.23 | 27.37 | 27.23 | 27.35 | 27.22 | 12,000 |
Oct 10, 2024 | 27.21 | 27.21 | 27.09 | 27.13 | 27.00 | 19,600 |
Oct 9, 2024 | 27.08 | 27.25 | 27.00 | 27.17 | 27.04 | 38,500 |
Oct 8, 2024 | 27.15 | 27.21 | 26.92 | 27.05 | 26.92 | 23,800 |
Oct 7, 2024 | 27.31 | 27.31 | 27.01 | 27.08 | 26.95 | 25,400 |
Oct 4, 2024 | 27.25 | 27.30 | 27.18 | 27.30 | 27.16 | 24,900 |
Oct 3, 2024 | 27.23 | 27.32 | 27.06 | 27.18 | 27.05 | 85,400 |
Oct 2, 2024 | 27.26 | 27.31 | 27.16 | 27.20 | 27.07 | 29,100 |
Oct 1, 2024 | 27.31 | 27.31 | 27.12 | 27.26 | 27.13 | 51,700 |
Sep 30, 2024 | 0.17 Dividend | |||||
Sep 30, 2024 | 27.23 | 27.25 | 27.11 | 27.24 | 27.10 | 28,400 |
Sep 27, 2024 | 27.38 | 27.50 | 27.35 | 27.38 | 27.08 | 18,400 |
Sep 26, 2024 | 27.13 | 27.29 | 27.13 | 27.28 | 26.98 | 21,100 |
Sep 25, 2024 | 27.29 | 27.29 | 27.05 | 27.08 | 26.78 | 15,600 |
Sep 24, 2024 | 27.29 | 27.45 | 27.24 | 27.26 | 26.96 | 34,100 |
Sep 23, 2024 | 27.16 | 27.25 | 27.10 | 27.20 | 26.90 | 24,600 |
Sep 20, 2024 | 27.05 | 27.52 | 27.02 | 27.05 | 26.75 | 15,500 |
Sep 19, 2024 | 27.41 | 27.41 | 27.07 | 27.15 | 26.85 | 58,700 |
Sep 18, 2024 | 27.17 | 27.48 | 27.09 | 27.13 | 26.83 | 43,100 |
Sep 17, 2024 | 27.20 | 27.24 | 27.10 | 27.13 | 26.83 | 30,500 |
Sep 16, 2024 | 27.03 | 27.16 | 27.03 | 27.13 | 26.82 | 22,000 |
Sep 13, 2024 | 26.73 | 26.92 | 26.67 | 26.92 | 26.62 | 12,800 |
Sep 12, 2024 | 26.62 | 26.62 | 26.48 | 26.58 | 26.28 | 26,300 |
Sep 11, 2024 | 26.70 | 26.70 | 26.25 | 26.55 | 26.25 | 62,900 |
Sep 10, 2024 | 26.83 | 26.83 | 26.60 | 26.69 | 26.39 | 13,100 |
Sep 9, 2024 | 26.70 | 26.85 | 26.62 | 26.78 | 26.48 | 13,800 |
Sep 6, 2024 | 26.94 | 26.94 | 26.53 | 26.58 | 26.28 | 17,600 |
Sep 5, 2024 | 26.95 | 27.08 | 26.72 | 26.79 | 26.49 | 12,200 |
Sep 4, 2024 | 27.06 | 27.09 | 26.88 | 26.92 | 26.62 | 22,600 |
Sep 3, 2024 | 26.85 | 27.14 | 26.85 | 26.98 | 26.68 | 15,900 |
Aug 30, 2024 | 0.15 Dividend | |||||
Aug 30, 2024 | 27.28 | 27.28 | 26.98 | 27.22 | 26.92 | 34,400 |
Aug 29, 2024 | 27.08 | 27.38 | 26.95 | 27.23 | 26.78 | 137,200 |
Aug 28, 2024 | 26.98 | 27.08 | 26.94 | 27.02 | 26.58 | 9,100 |
Aug 27, 2024 | 27.09 | 27.09 | 26.86 | 26.98 | 26.54 | 34,200 |
Aug 26, 2024 | 26.89 | 27.17 | 26.89 | 27.03 | 26.58 | 9,900 |
Aug 23, 2024 | 26.77 | 26.98 | 26.77 | 26.91 | 26.46 | 26,000 |
Aug 22, 2024 | 26.56 | 26.81 | 26.56 | 26.77 | 26.33 | 56,000 |
Aug 21, 2024 | 26.58 | 26.67 | 26.54 | 26.64 | 26.20 | 26,800 |
Aug 20, 2024 | 26.65 | 26.65 | 26.48 | 26.49 | 26.05 | 8,400 |
Aug 19, 2024 | 26.71 | 26.76 | 26.60 | 26.60 | 26.16 | 12,200 |
Aug 16, 2024 | 26.68 | 26.69 | 26.59 | 26.69 | 26.25 | 30,200 |
Aug 15, 2024 | 26.73 | 26.74 | 26.58 | 26.61 | 26.17 | 15,800 |
Aug 14, 2024 | 26.46 | 26.57 | 26.46 | 26.53 | 26.09 | 37,600 |
Aug 13, 2024 | 26.45 | 26.52 | 26.33 | 26.49 | 26.05 | 10,000 |
Aug 12, 2024 | 26.59 | 26.59 | 26.32 | 26.33 | 25.89 | 7,800 |
Aug 9, 2024 | 26.55 | 26.55 | 26.40 | 26.46 | 26.02 | 12,900 |
Aug 8, 2024 | 26.26 | 26.54 | 26.26 | 26.48 | 26.05 | 24,300 |
Aug 7, 2024 | 26.50 | 26.61 | 26.20 | 26.20 | 25.76 | 7,300 |
Aug 6, 2024 | 26.13 | 26.58 | 26.13 | 26.29 | 25.86 | 19,400 |
Aug 5, 2024 | 26.18 | 26.35 | 25.89 | 26.09 | 25.66 | 27,100 |
Aug 2, 2024 | 26.88 | 26.88 | 26.48 | 26.70 | 26.26 | 9,700 |
Aug 1, 2024 | 27.38 | 27.38 | 26.95 | 27.09 | 26.64 | 32,500 |
Jul 31, 2024 | 0.12 Dividend | |||||
Jul 31, 2024 | 27.32 | 27.35 | 27.18 | 27.21 | 26.76 | 24,000 |
Jul 30, 2024 | 27.21 | 27.35 | 27.15 | 27.35 | 26.78 | 7,200 |
Jul 29, 2024 | 27.25 | 27.25 | 27.05 | 27.17 | 26.60 | 14,400 |
Jul 26, 2024 | 26.94 | 27.20 | 26.94 | 27.13 | 26.57 | 10,700 |
Jul 25, 2024 | 26.70 | 27.10 | 26.70 | 26.82 | 26.26 | 47,900 |
Jul 24, 2024 | 26.76 | 26.81 | 26.64 | 26.64 | 26.09 | 15,700 |
Jul 23, 2024 | 26.83 | 26.83 | 26.67 | 26.69 | 26.14 | 32,000 |
Jul 22, 2024 | 26.77 | 26.84 | 26.64 | 26.84 | 26.28 | 22,600 |
Jul 19, 2024 | 26.77 | 26.79 | 26.67 | 26.69 | 26.14 | 7,300 |
Jul 18, 2024 | 27.01 | 27.22 | 26.89 | 26.89 | 26.33 | 35,700 |
Jul 17, 2024 | 26.78 | 27.15 | 26.78 | 27.09 | 26.53 | 31,900 |
Jul 16, 2024 | 26.49 | 26.73 | 26.46 | 26.72 | 26.16 | 17,700 |
Jul 15, 2024 | 26.33 | 26.45 | 26.28 | 26.36 | 25.81 | 44,600 |
Jul 12, 2024 | 26.29 | 26.29 | 26.23 | 26.27 | 25.72 | 15,800 |
Jul 11, 2024 | 25.78 | 26.20 | 25.78 | 26.16 | 25.61 | 36,500 |
Jul 10, 2024 | 25.87 | 25.87 | 25.54 | 25.67 | 25.14 | 39,500 |
Jul 9, 2024 | 25.60 | 25.70 | 25.55 | 25.59 | 25.06 | 42,200 |
Jul 8, 2024 | 25.59 | 25.70 | 25.59 | 25.66 | 25.12 | 30,000 |
Jul 5, 2024 | 25.65 | 25.65 | 25.51 | 25.55 | 25.02 | 5,300 |
Jul 3, 2024 | 25.72 | 26.00 | 25.71 | 25.76 | 25.22 | 25,400 |
Jul 2, 2024 | 25.75 | 25.87 | 25.66 | 25.75 | 25.21 | 16,700 |
Jul 1, 2024 | 25.88 | 25.95 | 25.67 | 25.69 | 25.15 | 15,500 |
Jun 28, 2024 | 0.16 Dividend | |||||
Jun 28, 2024 | 25.90 | 25.93 | 25.84 | 25.85 | 25.31 | 18,500 |
Jun 27, 2024 | 26.00 | 26.00 | 25.86 | 25.95 | 25.25 | 16,000 |
Jun 26, 2024 | 26.14 | 26.14 | 25.92 | 25.98 | 25.28 | 80,600 |
Jun 25, 2024 | 26.25 | 26.25 | 26.08 | 26.12 | 25.41 | 14,700 |
Jun 24, 2024 | 26.20 | 26.41 | 26.15 | 26.36 | 25.65 | 43,300 |
Jun 21, 2024 | 26.01 | 26.05 | 25.99 | 26.05 | 25.35 | 10,800 |
Jun 20, 2024 | 25.95 | 26.06 | 25.90 | 25.99 | 25.29 | 25,200 |
Jun 18, 2024 | 25.95 | 25.95 | 25.83 | 25.89 | 25.19 | 8,400 |
Jun 17, 2024 | 25.71 | 25.79 | 25.64 | 25.79 | 25.09 | 6,400 |
Jun 14, 2024 | 25.88 | 25.88 | 25.66 | 25.72 | 25.02 | 17,100 |
Jun 13, 2024 | 25.96 | 25.96 | 25.82 | 25.89 | 25.19 | 5,800 |
Jun 12, 2024 | 26.27 | 26.27 | 25.98 | 26.01 | 25.31 | 9,000 |
Jun 11, 2024 | 26.26 | 26.26 | 26.01 | 26.11 | 25.40 | 42,800 |
Jun 10, 2024 | 26.07 | 26.21 | 26.05 | 26.17 | 25.46 | 13,800 |
Jun 7, 2024 | 26.25 | 26.27 | 26.11 | 26.16 | 25.45 | 211,700 |
Jun 6, 2024 | 26.30 | 26.33 | 26.16 | 26.24 | 25.53 | 19,600 |
Jun 5, 2024 | 26.26 | 26.34 | 26.17 | 26.24 | 25.53 | 39,200 |
Jun 4, 2024 | 26.28 | 26.33 | 26.20 | 26.27 | 25.56 | 22,100 |
Jun 3, 2024 | 26.59 | 26.59 | 26.33 | 26.37 | 25.65 | 38,100 |
May 31, 2024 | 0.19 Dividend | |||||
May 31, 2024 | 26.33 | 26.51 | 26.12 | 26.51 | 25.80 | 19,300 |
May 30, 2024 | 26.20 | 26.32 | 26.20 | 26.32 | 25.43 | 171,300 |
May 29, 2024 | 26.14 | 26.20 | 26.03 | 26.03 | 25.15 | 4,800 |
May 28, 2024 | 26.81 | 26.81 | 26.39 | 26.45 | 25.55 | 33,600 |
May 24, 2024 | 26.46 | 26.54 | 26.46 | 26.50 | 25.60 | 3,100 |
May 23, 2024 | 26.55 | 26.64 | 26.40 | 26.41 | 25.51 | 12,300 |
May 22, 2024 | 26.75 | 26.81 | 26.68 | 26.73 | 25.82 | 18,200 |
May 21, 2024 | 26.98 | 26.98 | 26.83 | 26.85 | 25.95 | 22,200 |
May 20, 2024 | 26.88 | 26.92 | 26.87 | 26.87 | 25.96 | 23,100 |
May 17, 2024 | 26.88 | 26.95 | 26.80 | 26.94 | 26.03 | 18,600 |
May 16, 2024 | 26.75 | 26.84 | 26.75 | 26.82 | 25.91 | 3,100 |
May 15, 2024 | 26.93 | 26.93 | 26.70 | 26.74 | 25.84 | 12,600 |
May 14, 2024 | 26.88 | 26.88 | 26.83 | 26.83 | 25.93 | 1,100 |
May 13, 2024 | 26.85 | 26.88 | 26.79 | 26.81 | 25.90 | 3,000 |
May 10, 2024 | 26.75 | 26.77 | 26.75 | 26.77 | 25.86 | 900 |
May 9, 2024 | 26.59 | 26.73 | 26.59 | 26.71 | 25.81 | 4,400 |
May 8, 2024 | 26.54 | 26.58 | 26.54 | 26.58 | 25.67 | 4,100 |
May 7, 2024 | 26.50 | 26.53 | 26.50 | 26.52 | 25.62 | 1,400 |
May 6, 2024 | 26.45 | 26.45 | 26.33 | 26.35 | 25.46 | 3,400 |
May 3, 2024 | 26.14 | 26.26 | 26.14 | 26.26 | 25.37 | 3,000 |
May 2, 2024 | 26.19 | 26.19 | 26.17 | 26.17 | 25.29 | 400 |
May 1, 2024 | 26.13 | 26.13 | 26.00 | 26.12 | 25.23 | 1,600 |
Apr 30, 2024 | 0.17 Dividend | |||||
Apr 30, 2024 | 26.37 | 26.37 | 26.12 | 26.12 | 25.23 | 2,600 |
Apr 29, 2024 | 26.40 | 26.52 | 26.40 | 26.49 | 25.42 | 9,400 |
Apr 26, 2024 | 26.45 | 26.45 | 26.34 | 26.34 | 25.29 | 9,200 |
Apr 25, 2024 | 26.55 | 26.55 | 26.40 | 26.45 | 25.39 | 3,800 |
Apr 24, 2024 | 26.41 | 26.55 | 26.41 | 26.55 | 25.49 | 12,700 |
Apr 23, 2024 | 26.45 | 26.46 | 26.44 | 26.44 | 25.38 | 1,300 |
Apr 22, 2024 | 26.30 | 26.43 | 26.27 | 26.35 | 25.29 | 310,000 |
Apr 19, 2024 | 26.19 | 26.22 | 26.18 | 26.22 | 25.16 | 1,000 |
Apr 18, 2024 | 25.96 | 25.96 | 25.88 | 25.95 | 24.91 | 2,000 |
Apr 17, 2024 | 25.88 | 25.94 | 25.86 | 25.94 | 24.90 | 5,500 |
Apr 16, 2024 | 26.00 | 26.00 | 25.86 | 25.89 | 24.85 | 75,100 |
Apr 15, 2024 | 26.29 | 26.29 | 25.99 | 26.05 | 25.00 | 4,600 |
Apr 12, 2024 | 26.39 | 26.39 | 26.15 | 26.16 | 25.10 | 3,100 |
Apr 11, 2024 | 26.49 | 26.56 | 26.39 | 26.49 | 25.42 | 3,800 |
Apr 10, 2024 | 26.67 | 26.67 | 26.47 | 26.60 | 25.53 | 6,800 |
Apr 9, 2024 | 27.01 | 27.02 | 26.85 | 26.93 | 25.85 | 5,600 |
Apr 8, 2024 | 26.85 | 26.95 | 26.85 | 26.88 | 25.80 | 64,000 |
Apr 5, 2024 | 26.67 | 26.88 | 26.67 | 26.80 | 25.72 | 20,500 |
Apr 4, 2024 | 27.05 | 27.06 | 26.70 | 26.75 | 25.68 | 4,500 |
Apr 3, 2024 | 26.93 | 26.96 | 26.77 | 26.85 | 25.77 | 44,700 |
Apr 2, 2024 | 26.93 | 27.02 | 26.91 | 26.91 | 25.83 | 1,300 |
Apr 1, 2024 | 27.39 | 27.76 | 26.95 | 27.00 | 25.92 | 18,200 |
Mar 28, 2024 | 0.18 Dividend | |||||
Mar 28, 2024 | 26.93 | 27.10 | 26.93 | 27.08 | 25.99 | 17,800 |
Mar 27, 2024 | 26.72 | 27.02 | 26.72 | 27.02 | 25.77 | 160,000 |
Mar 26, 2024 | 26.75 | 26.75 | 26.63 | 26.63 | 25.39 | 1,400 |
Mar 25, 2024 | 26.72 | 26.80 | 26.70 | 26.70 | 25.46 | 5,200 |
Mar 22, 2024 | 26.77 | 26.77 | 26.62 | 26.67 | 25.43 | 44,300 |
Mar 21, 2024 | 26.66 | 26.80 | 26.66 | 26.77 | 25.52 | 4,400 |
Mar 20, 2024 | 26.52 | 26.69 | 26.52 | 26.64 | 25.40 | 1,500 |
Mar 19, 2024 | 26.50 | 26.53 | 26.47 | 26.50 | 25.27 | 1,900 |
Mar 18, 2024 | 26.49 | 26.51 | 26.28 | 26.41 | 25.18 | 4,000 |
Mar 15, 2024 | 26.26 | 26.45 | 26.26 | 26.40 | 25.17 | 2,800 |
Mar 14, 2024 | 26.50 | 26.50 | 26.27 | 26.31 | 25.08 | 4,500 |
Mar 13, 2024 | 26.52 | 26.63 | 26.52 | 26.53 | 25.30 | 2,000 |
Mar 12, 2024 | 26.37 | 26.42 | 26.33 | 26.33 | 25.10 | 3,800 |
Mar 11, 2024 | 26.36 | 26.38 | 26.27 | 26.38 | 25.15 | 56,500 |
Mar 8, 2024 | 26.27 | 26.32 | 26.22 | 26.24 | 25.02 | 49,500 |
Mar 7, 2024 | 26.27 | 26.27 | 26.17 | 26.22 | 25.00 | 38,800 |
Mar 6, 2024 | 26.12 | 26.13 | 26.06 | 26.11 | 24.89 | 5,000 |
Mar 5, 2024 | 25.88 | 26.12 | 25.88 | 25.97 | 24.76 | 10,300 |
Mar 4, 2024 | 25.91 | 26.00 | 25.89 | 25.89 | 24.68 | 4,900 |
Mar 1, 2024 | 25.87 | 25.87 | 25.70 | 25.72 | 24.52 | 7,600 |
Feb 29, 2024 | 0.14 Dividend | |||||
Feb 29, 2024 | 25.84 | 25.90 | 25.79 | 25.85 | 24.65 | 91,000 |
Feb 28, 2024 | 25.86 | 25.91 | 25.86 | 25.89 | 24.55 | 2,500 |
Feb 27, 2024 | 25.84 | 25.91 | 25.84 | 25.89 | 24.54 | 1,500 |
Feb 26, 2024 | 25.89 | 25.89 | 25.74 | 25.80 | 24.46 | 5,100 |
Feb 23, 2024 | 25.78 | 25.91 | 25.78 | 25.88 | 24.54 | 3,900 |
Feb 22, 2024 | 25.76 | 25.80 | 25.66 | 25.79 | 24.45 | 8,500 |
Feb 21, 2024 | 25.64 | 25.76 | 25.64 | 25.76 | 24.43 | 1,300 |
Feb 20, 2024 | 25.64 | 25.74 | 25.64 | 25.67 | 24.34 | 4,700 |
Feb 16, 2024 | 25.57 | 25.75 | 25.57 | 25.64 | 24.31 | 2,800 |
Feb 15, 2024 | 25.55 | 25.65 | 25.55 | 25.63 | 24.30 | 3,600 |
Feb 14, 2024 | 25.22 | 25.28 | 25.15 | 25.28 | 23.97 | 6,900 |
Feb 13, 2024 | 25.19 | 25.27 | 25.10 | 25.16 | 23.86 | 4,900 |
Feb 12, 2024 | 25.19 | 25.49 | 25.19 | 25.49 | 24.17 | 1,800 |
Feb 9, 2024 | 25.25 | 25.25 | 25.16 | 25.24 | 23.93 | 2,600 |
Feb 8, 2024 | 25.24 | 25.30 | 25.20 | 25.30 | 23.99 | 7,800 |
Feb 7, 2024 | 25.26 | 25.57 | 25.23 | 25.29 | 23.98 | 5,100 |
Feb 6, 2024 | 25.32 | 25.46 | 25.32 | 25.37 | 24.06 | 5,500 |
Feb 5, 2024 | 25.25 | 25.29 | 25.15 | 25.24 | 23.93 | 13,400 |
Feb 2, 2024 | 25.41 | 25.52 | 25.36 | 25.42 | 24.10 | 115,800 |
Feb 1, 2024 | 25.42 | 25.68 | 25.41 | 25.63 | 24.31 | 29,300 |
Jan 31, 2024 | 0.12 Dividend | |||||
Jan 31, 2024 | 25.53 | 25.67 | 25.42 | 25.42 | 24.10 | 18,000 |
Jan 30, 2024 | 25.64 | 25.68 | 25.60 | 25.64 | 24.20 | 3,200 |
Jan 29, 2024 | 25.54 | 25.58 | 25.46 | 25.58 | 24.15 | 3,100 |
Jan 26, 2024 | 25.60 | 25.60 | 25.47 | 25.54 | 24.11 | 12,700 |
Jan 25, 2024 | 25.38 | 25.45 | 25.31 | 25.42 | 24.00 | 5,700 |
Jan 24, 2024 | 25.43 | 25.43 | 25.20 | 25.26 | 23.85 | 8,100 |
Jan 23, 2024 | 25.39 | 25.46 | 25.39 | 25.44 | 24.02 | 1,800 |
Jan 22, 2024 | 25.26 | 25.40 | 25.26 | 25.39 | 23.96 | 4,100 |
Jan 19, 2024 | 25.20 | 25.51 | 25.18 | 25.28 | 23.87 | 11,200 |
Jan 18, 2024 | 25.19 | 25.30 | 25.13 | 25.30 | 23.88 | 1,900 |
Jan 17, 2024 | 25.28 | 25.28 | 25.19 | 25.19 | 23.78 | 4,600 |
Jan 16, 2024 | 25.56 | 25.56 | 25.30 | 25.32 | 23.90 | 8,200 |
Jan 12, 2024 | 25.63 | 25.69 | 25.55 | 25.56 | 24.13 | 2,700 |
Jan 11, 2024 | 25.60 | 25.60 | 25.43 | 25.50 | 24.07 | 4,900 |
Jan 10, 2024 | 25.61 | 25.63 | 25.57 | 25.60 | 24.17 | 2,500 |
Jan 9, 2024 | 25.68 | 25.68 | 25.62 | 25.66 | 24.22 | 4,200 |
Jan 8, 2024 | 25.64 | 25.83 | 25.52 | 25.75 | 24.31 | 13,900 |
Jan 5, 2024 | 25.57 | 25.75 | 25.57 | 25.67 | 24.23 | 7,900 |
Jan 4, 2024 | 25.69 | 25.74 | 25.60 | 25.62 | 24.18 | 5,200 |
Jan 3, 2024 | 25.97 | 25.97 | 25.63 | 25.66 | 24.22 | 24,500 |
Jan 2, 2024 | 25.70 | 25.96 | 25.68 | 25.85 | 24.41 | 16,400 |
Dec 29, 2023 | 25.77 | 25.77 | 25.69 | 25.74 | 24.29 | 3,200 |
Dec 28, 2023 | 25.81 | 25.82 | 25.77 | 25.77 | 24.33 | 1,400 |
Dec 27, 2023 | 25.71 | 25.82 | 25.71 | 25.75 | 24.30 | 8,700 |
Dec 26, 2023 | 25.71 | 25.81 | 25.68 | 25.77 | 24.33 | 7,200 |
Dec 22, 2023 | 25.59 | 25.72 | 25.59 | 25.68 | 24.24 | 2,100 |
Dec 21, 2023 | 0.21 Dividend | |||||
Dec 21, 2023 | 25.56 | 25.56 | 25.43 | 25.54 | 24.11 | 2,100 |
Dec 20, 2023 | 25.73 | 25.78 | 25.61 | 25.61 | 23.98 | 3,100 |
Dec 19, 2023 | 25.71 | 25.78 | 25.71 | 25.77 | 24.13 | 4,000 |
Dec 18, 2023 | 25.67 | 25.72 | 25.63 | 25.66 | 24.03 | 11,800 |
Dec 15, 2023 | 25.69 | 25.70 | 25.58 | 25.59 | 23.96 | 6,700 |
Dec 14, 2023 | 25.81 | 28.23 | 25.81 | 25.85 | 24.21 | 21,700 |
Dec 13, 2023 | 25.28 | 25.63 | 25.25 | 25.63 | 24.00 | 4,700 |
Dec 12, 2023 | 25.30 | 25.31 | 25.30 | 25.30 | 23.69 | 800 |
Dec 11, 2023 | 25.31 | 25.42 | 25.31 | 25.36 | 23.74 | 4,500 |
Dec 8, 2023 | 25.17 | 25.26 | 25.17 | 25.25 | 23.64 | 5,600 |
Dec 7, 2023 | 25.12 | 25.15 | 25.12 | 25.15 | 23.54 | 1,000 |
Dec 6, 2023 | 25.15 | 25.19 | 25.08 | 25.08 | 23.48 | 2,000 |
Dec 5, 2023 | 25.15 | 25.17 | 25.07 | 25.10 | 23.50 | 6,300 |
Dec 4, 2023 | 25.21 | 25.39 | 25.21 | 25.34 | 23.72 | 16,000 |
Dec 1, 2023 | 24.90 | 25.30 | 24.90 | 25.23 | 23.62 | 12,800 |
Nov 30, 2023 | 0.17 Dividend | |||||
Nov 30, 2023 | 24.87 | 24.88 | 24.85 | 24.88 | 23.30 | 1,100 |
Nov 29, 2023 | 24.92 | 24.95 | 24.84 | 24.84 | 23.11 | 400 |
Nov 28, 2023 | 24.90 | 24.90 | 24.89 | 24.89 | 23.14 | 300 |
Nov 27, 2023 | 25.01 | 25.01 | 24.86 | 24.88 | 23.14 | 1,500 |
Nov 24, 2023 | 24.98 | 24.98 | 24.95 | 24.95 | 23.21 | 200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
MDYV SPDR S&P 400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
GLD SPDR Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
IYF iShares U.S. Financials ETF
117.73
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%
THD iShares MSCI Thailand ETF
63.83
+1.04%
PEXL Pacer US Export Leaders ETF
50.49
+1.04%