Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
Global X U.S. Infrastructure Development ETF (PAVE)
37.99
+0.26
+(0.69%)
At close: April 1 at 4:00:00 PM EDT
37.92
-0.08
(-0.20%)
Pre-Market: 5:53:24 AM 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 1, 2025 | 37.59 | 38.04 | 37.26 | 37.99 | 37.99 | 609,300 |
| Mar 31, 2025 | 37.13 | 37.90 | 36.68 | 37.73 | 37.73 | 1,639,600 |
| Mar 28, 2025 | 38.43 | 38.52 | 37.47 | 37.61 | 37.61 | 999,900 |
| Mar 27, 2025 | 38.78 | 38.88 | 38.32 | 38.56 | 38.56 | 814,700 |
| Mar 26, 2025 | 39.30 | 39.50 | 38.76 | 38.87 | 38.87 | 853,800 |
| Mar 25, 2025 | 39.33 | 39.50 | 39.10 | 39.34 | 39.34 | 630,700 |
| Mar 24, 2025 | 38.83 | 39.36 | 38.72 | 39.29 | 39.29 | 666,800 |
| Mar 21, 2025 | 38.25 | 38.31 | 37.85 | 38.25 | 38.25 | 690,900 |
| Mar 20, 2025 | 38.62 | 39.09 | 38.48 | 38.71 | 38.71 | 943,700 |
| Mar 19, 2025 | 38.54 | 39.20 | 38.40 | 38.95 | 38.95 | 1,997,400 |
| Mar 18, 2025 | 38.48 | 38.58 | 38.19 | 38.45 | 38.45 | 1,102,100 |
| Mar 17, 2025 | 38.19 | 38.91 | 38.16 | 38.69 | 38.69 | 894,500 |
| Mar 14, 2025 | 37.74 | 38.38 | 37.66 | 38.33 | 38.33 | 1,035,000 |
| Mar 13, 2025 | 37.88 | 38.00 | 37.15 | 37.31 | 37.31 | 3,306,100 |
| Mar 12, 2025 | 38.25 | 38.42 | 37.63 | 37.94 | 37.94 | 1,452,900 |
| Mar 11, 2025 | 37.93 | 38.36 | 37.56 | 37.83 | 37.83 | 1,789,300 |
| Mar 10, 2025 | 38.21 | 38.51 | 37.56 | 37.93 | 37.93 | 1,476,700 |
| Mar 7, 2025 | 38.59 | 38.98 | 37.96 | 38.84 | 38.84 | 972,300 |
| Mar 6, 2025 | 38.66 | 39.07 | 38.38 | 38.64 | 38.64 | 1,339,400 |
| Mar 5, 2025 | 38.49 | 39.19 | 38.40 | 39.11 | 39.11 | 1,393,700 |
| Mar 4, 2025 | 38.66 | 39.03 | 37.71 | 38.28 | 38.28 | 2,648,000 |
| Mar 3, 2025 | 40.39 | 40.58 | 38.91 | 39.12 | 39.12 | 1,649,500 |
| Feb 28, 2025 | 39.81 | 40.21 | 39.55 | 40.21 | 40.21 | 1,364,600 |
| Feb 27, 2025 | 40.21 | 40.51 | 39.72 | 39.73 | 39.73 | 1,240,300 |
| Feb 26, 2025 | 40.24 | 40.67 | 40.07 | 40.18 | 40.18 | 713,000 |
| Feb 25, 2025 | 39.86 | 40.21 | 39.38 | 39.97 | 39.97 | 1,988,900 |
| Feb 24, 2025 | 40.65 | 40.65 | 39.97 | 40.04 | 40.04 | 1,209,100 |
| Feb 21, 2025 | 41.84 | 41.85 | 40.31 | 40.45 | 40.45 | 1,354,700 |
| Feb 20, 2025 | 42.10 | 42.14 | 41.31 | 41.62 | 41.62 | 902,200 |
| Feb 19, 2025 | 42.06 | 42.17 | 41.88 | 42.06 | 42.06 | 1,042,000 |
| Feb 18, 2025 | 42.19 | 42.40 | 41.95 | 42.34 | 42.34 | 1,371,900 |
| Feb 14, 2025 | 41.94 | 42.10 | 41.81 | 41.92 | 41.92 | 3,801,900 |
| Feb 13, 2025 | 41.66 | 41.84 | 41.43 | 41.79 | 41.79 | 880,300 |
| Feb 12, 2025 | 41.48 | 41.79 | 41.18 | 41.54 | 41.54 | 1,097,700 |
| Feb 11, 2025 | 41.93 | 42.21 | 41.87 | 42.10 | 42.10 | 1,085,000 |
| Feb 10, 2025 | 42.14 | 42.23 | 41.86 | 42.12 | 42.12 | 764,200 |
| Feb 7, 2025 | 42.23 | 42.44 | 41.58 | 41.71 | 41.71 | 2,452,300 |
| Feb 6, 2025 | 42.06 | 42.19 | 41.76 | 42.10 | 42.10 | 885,300 |
| Feb 5, 2025 | 41.79 | 41.96 | 41.49 | 41.83 | 41.83 | 885,600 |
| Feb 4, 2025 | 41.77 | 41.94 | 41.58 | 41.70 | 41.70 | 1,054,800 |
| Feb 3, 2025 | 41.51 | 42.01 | 41.12 | 41.67 | 41.67 | 3,011,000 |
| Jan 31, 2025 | 42.73 | 42.80 | 42.22 | 42.29 | 42.29 | 2,299,700 |
| Jan 30, 2025 | 42.40 | 42.78 | 42.26 | 42.63 | 42.63 | 1,029,500 |
| Jan 29, 2025 | 42.08 | 42.50 | 41.95 | 42.06 | 42.06 | 895,900 |
| Jan 28, 2025 | 42.25 | 42.31 | 41.67 | 42.03 | 42.03 | 1,328,800 |
| Jan 27, 2025 | 42.91 | 42.91 | 41.86 | 42.04 | 42.04 | 1,787,200 |
| Jan 24, 2025 | 43.87 | 43.89 | 43.51 | 43.69 | 43.69 | 1,349,000 |
| Jan 23, 2025 | 43.71 | 43.92 | 43.47 | 43.81 | 43.81 | 1,235,300 |
| Jan 22, 2025 | 43.99 | 44.04 | 43.67 | 43.70 | 43.70 | 1,762,100 |
| Jan 21, 2025 | 43.38 | 43.83 | 43.33 | 43.82 | 43.82 | 2,080,300 |
| Jan 17, 2025 | 42.94 | 43.20 | 42.73 | 42.89 | 42.89 | 1,462,700 |
| Jan 16, 2025 | 42.26 | 42.59 | 42.04 | 42.54 | 42.54 | 1,056,800 |
| Jan 15, 2025 | 42.37 | 42.50 | 41.97 | 42.10 | 42.10 | 4,220,000 |
| Jan 14, 2025 | 41.03 | 41.51 | 41.01 | 41.45 | 41.45 | 1,214,300 |
| Jan 13, 2025 | 39.78 | 40.59 | 39.65 | 40.58 | 40.58 | 1,671,900 |
| Jan 10, 2025 | 40.21 | 40.24 | 39.87 | 40.06 | 40.06 | 1,940,900 |
| Jan 8, 2025 | 40.36 | 40.62 | 39.96 | 40.61 | 40.61 | 1,251,200 |
| Jan 7, 2025 | 41.08 | 41.10 | 40.32 | 40.53 | 40.53 | 2,913,300 |
| Jan 6, 2025 | 41.14 | 41.43 | 40.85 | 40.94 | 40.94 | 3,673,500 |
| Jan 3, 2025 | 40.46 | 40.87 | 40.24 | 40.81 | 40.81 | 1,901,500 |
| Jan 2, 2025 | 40.76 | 40.90 | 40.04 | 40.25 | 40.25 | 3,263,000 |
| Dec 31, 2024 | 40.62 | 40.71 | 40.33 | 40.41 | 40.41 | 3,806,500 |
| Dec 30, 2024 | 0.14 Dividend | |||||
| Dec 30, 2024 | 40.48 | 40.64 | 39.98 | 40.42 | 40.42 | 2,172,200 |
| Dec 27, 2024 | 41.18 | 41.44 | 40.67 | 40.96 | 40.82 | 1,082,500 |
| Dec 26, 2024 | 41.26 | 41.50 | 41.10 | 41.45 | 41.31 | 1,247,800 |
| Dec 24, 2024 | 41.14 | 41.42 | 40.96 | 41.37 | 41.23 | 390,100 |
| Dec 23, 2024 | 41.00 | 41.13 | 40.71 | 41.08 | 40.94 | 1,461,900 |
| Dec 20, 2024 | 40.49 | 41.44 | 40.42 | 41.08 | 40.94 | 1,057,500 |
| Dec 19, 2024 | 41.28 | 41.52 | 40.67 | 40.75 | 40.61 | 1,295,800 |
| Dec 18, 2024 | 42.53 | 42.66 | 40.85 | 40.88 | 40.74 | 1,288,700 |
| Dec 17, 2024 | 42.85 | 42.87 | 42.33 | 42.44 | 42.30 | 839,600 |
| Dec 16, 2024 | 43.16 | 43.34 | 42.97 | 43.07 | 42.92 | 803,900 |
| Dec 13, 2024 | 43.66 | 43.66 | 43.06 | 43.17 | 43.02 | 1,382,100 |
| Dec 12, 2024 | 43.92 | 44.00 | 43.53 | 43.54 | 43.39 | 2,043,700 |
| Dec 11, 2024 | 44.11 | 44.17 | 43.85 | 43.97 | 43.82 | 1,102,700 |
| Dec 10, 2024 | 44.14 | 44.19 | 43.62 | 43.76 | 43.61 | 1,677,600 |
| Dec 9, 2024 | 44.91 | 44.98 | 44.20 | 44.24 | 44.09 | 1,151,900 |
| Dec 6, 2024 | 45.22 | 45.28 | 44.65 | 44.77 | 44.62 | 1,045,200 |
| Dec 5, 2024 | 45.35 | 45.41 | 44.94 | 45.05 | 44.90 | 4,204,300 |
| Dec 4, 2024 | 45.52 | 45.52 | 45.05 | 45.37 | 45.22 | 1,133,300 |
| Dec 3, 2024 | 45.68 | 45.68 | 45.17 | 45.46 | 45.31 | 1,099,600 |
| Dec 2, 2024 | 45.82 | 45.95 | 45.42 | 45.58 | 45.43 | 922,200 |
| Nov 29, 2024 | 45.76 | 46.06 | 45.71 | 45.73 | 45.57 | 463,200 |
| Nov 27, 2024 | 46.07 | 46.18 | 45.49 | 45.59 | 45.44 | 1,420,700 |
| Nov 26, 2024 | 45.93 | 45.99 | 45.53 | 45.83 | 45.67 | 1,350,800 |
| Nov 25, 2024 | 45.76 | 46.15 | 45.69 | 45.95 | 45.79 | 2,109,600 |
| Nov 22, 2024 | 45.00 | 45.42 | 44.95 | 45.38 | 45.23 | 1,158,800 |
| Nov 21, 2024 | 44.25 | 45.01 | 44.07 | 44.81 | 44.66 | 1,351,500 |
| Nov 20, 2024 | 44.21 | 44.21 | 43.67 | 44.04 | 43.89 | 1,402,400 |
| Nov 19, 2024 | 43.54 | 44.14 | 43.48 | 44.06 | 43.91 | 1,039,000 |
| Nov 18, 2024 | 43.93 | 44.23 | 43.77 | 44.03 | 43.88 | 750,600 |
| Nov 15, 2024 | 43.98 | 44.18 | 43.68 | 43.81 | 43.66 | 3,911,900 |
| Nov 14, 2024 | 44.75 | 44.84 | 43.96 | 44.09 | 43.94 | 1,080,300 |
| Nov 13, 2024 | 45.02 | 45.21 | 44.71 | 44.76 | 44.61 | 1,591,800 |
| Nov 12, 2024 | 45.37 | 45.39 | 44.65 | 44.80 | 44.65 | 5,257,400 |
| Nov 11, 2024 | 45.48 | 45.65 | 45.35 | 45.47 | 45.32 | 1,096,200 |
| Nov 8, 2024 | 44.91 | 45.24 | 44.72 | 45.09 | 44.94 | 1,037,300 |
| Nov 7, 2024 | 45.22 | 45.29 | 44.77 | 44.89 | 44.74 | 1,779,500 |
| Nov 6, 2024 | 44.45 | 45.26 | 44.15 | 45.22 | 45.07 | 2,494,600 |
| Nov 5, 2024 | 41.40 | 42.36 | 41.21 | 42.36 | 42.22 | 888,800 |
| Nov 4, 2024 | 41.21 | 41.63 | 41.16 | 41.25 | 41.11 | 696,900 |
| Nov 1, 2024 | 41.40 | 41.67 | 41.23 | 41.29 | 41.15 | 1,373,000 |
| Oct 31, 2024 | 41.26 | 41.46 | 41.00 | 41.12 | 40.98 | 841,100 |
| Oct 30, 2024 | 41.44 | 41.87 | 41.30 | 41.50 | 41.36 | 433,700 |
| Oct 29, 2024 | 41.54 | 41.61 | 41.15 | 41.50 | 41.36 | 1,043,700 |
| Oct 28, 2024 | 41.55 | 41.85 | 41.47 | 41.76 | 41.62 | 701,900 |
| Oct 25, 2024 | 41.70 | 41.72 | 41.07 | 41.21 | 41.07 | 636,200 |
| Oct 24, 2024 | 41.51 | 41.54 | 41.19 | 41.45 | 41.31 | 589,700 |
| Oct 23, 2024 | 41.70 | 41.81 | 41.18 | 41.51 | 41.37 | 1,010,500 |
| Oct 22, 2024 | 42.15 | 42.15 | 41.56 | 41.75 | 41.61 | 1,421,200 |
| Oct 21, 2024 | 42.49 | 42.53 | 42.02 | 42.23 | 42.09 | 1,372,600 |
| Oct 18, 2024 | 42.43 | 42.51 | 42.23 | 42.49 | 42.35 | 462,700 |
| Oct 17, 2024 | 42.39 | 42.52 | 42.24 | 42.38 | 42.24 | 596,600 |
| Oct 16, 2024 | 42.12 | 42.49 | 42.09 | 42.36 | 42.22 | 649,500 |
| Oct 15, 2024 | 42.16 | 42.38 | 41.88 | 41.92 | 41.78 | 637,900 |
| Oct 14, 2024 | 41.83 | 42.18 | 41.70 | 42.16 | 42.02 | 653,500 |
| Oct 11, 2024 | 41.15 | 41.88 | 41.15 | 41.86 | 41.72 | 694,900 |
| Oct 10, 2024 | 41.13 | 41.18 | 40.78 | 41.08 | 40.94 | 1,173,000 |
| Oct 9, 2024 | 40.95 | 41.40 | 40.90 | 41.33 | 41.19 | 687,100 |
| Oct 8, 2024 | 41.04 | 41.15 | 40.75 | 40.92 | 40.78 | 648,700 |
| Oct 7, 2024 | 40.83 | 41.15 | 40.67 | 41.03 | 40.89 | 644,100 |
| Oct 4, 2024 | 41.19 | 41.26 | 40.65 | 41.02 | 40.88 | 846,700 |
| Oct 3, 2024 | 40.73 | 40.83 | 40.49 | 40.67 | 40.53 | 559,200 |
| Oct 2, 2024 | 40.86 | 41.12 | 40.69 | 40.89 | 40.75 | 613,300 |
| Oct 1, 2024 | 41.14 | 41.20 | 40.57 | 40.96 | 40.82 | 1,079,300 |
| Sep 30, 2024 | 40.91 | 41.17 | 40.65 | 41.16 | 41.02 | 1,057,200 |
| Sep 27, 2024 | 41.08 | 41.40 | 40.84 | 40.99 | 40.85 | 939,400 |
| Sep 26, 2024 | 40.93 | 41.26 | 40.76 | 40.85 | 40.71 | 699,300 |
| Sep 25, 2024 | 40.80 | 40.87 | 40.40 | 40.46 | 40.32 | 1,364,500 |
| Sep 24, 2024 | 40.71 | 40.88 | 40.53 | 40.69 | 40.55 | 586,100 |
| Sep 23, 2024 | 40.57 | 40.81 | 40.34 | 40.58 | 40.44 | 628,600 |
| Sep 20, 2024 | 40.64 | 40.66 | 40.26 | 40.48 | 40.34 | 1,760,100 |
| Sep 19, 2024 | 40.45 | 40.78 | 40.01 | 40.74 | 40.60 | 1,115,900 |
| Sep 18, 2024 | 39.58 | 40.29 | 39.43 | 39.56 | 39.43 | 992,300 |
| Sep 17, 2024 | 39.17 | 39.66 | 39.17 | 39.53 | 39.40 | 807,700 |
| Sep 16, 2024 | 38.89 | 39.20 | 38.81 | 39.09 | 38.96 | 699,000 |
| Sep 13, 2024 | 38.50 | 38.99 | 38.36 | 38.76 | 38.63 | 762,900 |
| Sep 12, 2024 | 37.80 | 38.26 | 37.62 | 38.22 | 38.09 | 1,592,100 |
| Sep 11, 2024 | 37.37 | 37.77 | 36.59 | 37.72 | 37.59 | 923,000 |
| Sep 10, 2024 | 37.47 | 37.61 | 37.14 | 37.46 | 37.33 | 2,443,400 |
| Sep 9, 2024 | 37.34 | 37.63 | 37.21 | 37.40 | 37.27 | 1,962,800 |
| Sep 6, 2024 | 37.43 | 37.76 | 36.89 | 37.00 | 36.87 | 835,400 |
| Sep 5, 2024 | 37.75 | 37.82 | 37.08 | 37.35 | 37.22 | 1,279,400 |
| Sep 4, 2024 | 37.83 | 38.03 | 37.53 | 37.71 | 37.58 | 582,600 |
| Sep 3, 2024 | 39.14 | 39.20 | 37.80 | 37.94 | 37.81 | 876,900 |
| Aug 30, 2024 | 39.13 | 39.43 | 38.79 | 39.42 | 39.29 | 492,500 |
| Aug 29, 2024 | 38.92 | 39.37 | 38.58 | 38.92 | 38.79 | 1,379,700 |
| Aug 28, 2024 | 38.85 | 38.94 | 38.50 | 38.63 | 38.50 | 1,655,300 |
| Aug 27, 2024 | 39.03 | 39.04 | 38.75 | 38.88 | 38.75 | 492,400 |
| Aug 26, 2024 | 39.47 | 39.62 | 39.12 | 39.18 | 39.05 | 675,600 |
| Aug 23, 2024 | 38.54 | 39.33 | 38.54 | 39.24 | 39.11 | 820,100 |
| Aug 22, 2024 | 38.59 | 38.72 | 38.29 | 38.40 | 38.27 | 646,000 |
| Aug 21, 2024 | 38.28 | 38.63 | 38.18 | 38.55 | 38.42 | 692,600 |
| Aug 20, 2024 | 38.33 | 38.40 | 37.97 | 38.12 | 37.99 | 507,400 |
| Aug 19, 2024 | 38.07 | 38.33 | 38.04 | 38.31 | 38.18 | 444,900 |
| Aug 16, 2024 | 38.13 | 38.33 | 37.93 | 38.08 | 37.95 | 591,000 |
| Aug 15, 2024 | 38.09 | 38.43 | 37.92 | 38.23 | 38.10 | 572,900 |
| Aug 14, 2024 | 37.67 | 37.74 | 37.37 | 37.58 | 37.45 | 657,400 |
| Aug 13, 2024 | 37.27 | 37.63 | 36.97 | 37.55 | 37.42 | 729,700 |
| Aug 12, 2024 | 37.40 | 37.44 | 36.95 | 37.06 | 36.93 | 671,600 |
| Aug 9, 2024 | 37.46 | 37.53 | 37.00 | 37.34 | 37.21 | 688,000 |
| Aug 8, 2024 | 36.84 | 37.52 | 36.84 | 37.42 | 37.29 | 1,548,500 |
| Aug 7, 2024 | 37.44 | 37.75 | 36.48 | 36.51 | 36.39 | 928,300 |
| Aug 6, 2024 | 36.73 | 37.53 | 36.41 | 36.99 | 36.86 | 1,578,200 |
| Aug 5, 2024 | 36.16 | 37.10 | 35.72 | 36.59 | 36.47 | 3,740,000 |
| Aug 2, 2024 | 38.05 | 38.06 | 37.08 | 37.42 | 37.29 | 3,153,600 |
| Aug 1, 2024 | 39.94 | 40.17 | 38.47 | 38.81 | 38.68 | 3,447,700 |
| Jul 31, 2024 | 39.79 | 40.56 | 39.65 | 39.96 | 39.82 | 2,018,500 |
| Jul 30, 2024 | 39.41 | 39.77 | 39.10 | 39.32 | 39.19 | 895,500 |
| Jul 29, 2024 | 39.47 | 39.56 | 39.09 | 39.24 | 39.11 | 882,600 |
| Jul 26, 2024 | 38.94 | 39.55 | 38.94 | 39.34 | 39.21 | 1,131,400 |
| Jul 25, 2024 | 38.15 | 39.11 | 37.99 | 38.49 | 38.36 | 1,728,100 |
| Jul 24, 2024 | 39.07 | 39.11 | 37.88 | 37.91 | 37.78 | 810,900 |
| Jul 23, 2024 | 38.93 | 39.37 | 38.87 | 39.25 | 39.12 | 875,600 |
| Jul 22, 2024 | 38.71 | 39.07 | 38.33 | 39.05 | 38.92 | 724,400 |
| Jul 19, 2024 | 38.70 | 38.82 | 38.31 | 38.42 | 38.29 | 627,100 |
| Jul 18, 2024 | 38.95 | 39.58 | 38.58 | 38.72 | 38.59 | 2,410,900 |
| Jul 17, 2024 | 39.56 | 39.74 | 38.96 | 38.97 | 38.84 | 1,359,800 |
| Jul 16, 2024 | 38.87 | 39.88 | 38.81 | 39.83 | 39.69 | 1,511,000 |
| Jul 15, 2024 | 38.43 | 38.99 | 38.34 | 38.66 | 38.53 | 858,300 |
| Jul 12, 2024 | 38.25 | 38.58 | 38.12 | 38.27 | 38.14 | 1,077,900 |
| Jul 11, 2024 | 37.19 | 37.94 | 37.15 | 37.85 | 37.72 | 1,065,300 |
| Jul 10, 2024 | 36.55 | 36.97 | 36.45 | 36.95 | 36.82 | 643,300 |
| Jul 9, 2024 | 36.63 | 36.67 | 36.38 | 36.39 | 36.27 | 1,120,200 |
| Jul 8, 2024 | 36.68 | 36.94 | 36.62 | 36.69 | 36.57 | 1,394,600 |
| Jul 5, 2024 | 36.88 | 36.90 | 36.31 | 36.60 | 36.48 | 944,300 |
| Jul 3, 2024 | 36.71 | 36.99 | 36.61 | 36.92 | 36.79 | 554,300 |
| Jul 2, 2024 | 36.33 | 36.63 | 36.28 | 36.61 | 36.49 | 1,203,500 |
| Jul 1, 2024 | 37.07 | 37.21 | 36.36 | 36.39 | 36.27 | 1,539,000 |
| Jun 28, 2024 | 37.10 | 37.45 | 36.77 | 37.02 | 36.89 | 1,512,700 |
| Jun 27, 2024 | 0.08 Dividend | |||||
| Jun 27, 2024 | 36.85 | 36.99 | 36.76 | 36.94 | 36.81 | 816,800 |
| Jun 26, 2024 | 36.91 | 36.94 | 36.68 | 36.91 | 36.71 | 744,700 |
| Jun 25, 2024 | 37.48 | 37.48 | 36.77 | 37.05 | 36.84 | 1,074,100 |
| Jun 24, 2024 | 37.45 | 37.81 | 37.37 | 37.51 | 37.30 | 679,300 |
| Jun 21, 2024 | 37.48 | 37.48 | 36.91 | 37.42 | 37.21 | 1,028,100 |
| Jun 20, 2024 | 37.71 | 37.80 | 37.29 | 37.45 | 37.24 | 1,389,400 |
| Jun 18, 2024 | 37.58 | 37.74 | 37.35 | 37.74 | 37.53 | 807,000 |
| Jun 17, 2024 | 36.97 | 37.59 | 36.92 | 37.52 | 37.31 | 1,289,900 |
| Jun 14, 2024 | 37.36 | 37.36 | 36.66 | 37.10 | 36.89 | 1,060,900 |
| Jun 13, 2024 | 37.72 | 37.76 | 37.30 | 37.70 | 37.49 | 790,900 |
| Jun 12, 2024 | 37.88 | 38.24 | 37.66 | 37.78 | 37.57 | 2,626,500 |
| Jun 11, 2024 | 37.28 | 37.28 | 36.96 | 37.21 | 37.00 | 1,140,600 |
| Jun 10, 2024 | 37.19 | 37.50 | 37.12 | 37.48 | 37.27 | 884,500 |
| Jun 7, 2024 | 37.27 | 37.58 | 37.13 | 37.31 | 37.10 | 952,100 |
| Jun 6, 2024 | 37.81 | 37.85 | 37.28 | 37.45 | 37.24 | 993,400 |
| Jun 5, 2024 | 37.56 | 37.88 | 37.36 | 37.85 | 37.64 | 883,600 |
| Jun 4, 2024 | 37.86 | 37.86 | 37.21 | 37.38 | 37.18 | 1,356,400 |
| Jun 3, 2024 | 38.90 | 38.93 | 37.63 | 38.01 | 37.80 | 1,724,600 |
| May 31, 2024 | 38.60 | 38.74 | 37.98 | 38.70 | 38.49 | 1,261,300 |
| May 30, 2024 | 38.15 | 38.51 | 38.12 | 38.42 | 38.21 | 2,623,700 |
| May 29, 2024 | 38.26 | 38.35 | 38.06 | 38.07 | 37.86 | 2,502,100 |
| May 28, 2024 | 39.16 | 39.23 | 38.50 | 38.61 | 38.40 | 2,935,000 |
| May 24, 2024 | 38.96 | 39.14 | 38.81 | 39.11 | 38.89 | 734,200 |
| May 23, 2024 | 39.29 | 39.31 | 38.67 | 38.76 | 38.54 | 1,144,100 |
| May 22, 2024 | 39.21 | 39.35 | 38.92 | 39.15 | 38.93 | 740,700 |
| May 21, 2024 | 39.09 | 39.28 | 38.99 | 39.27 | 39.05 | 671,900 |
| May 20, 2024 | 39.00 | 39.37 | 39.00 | 39.23 | 39.01 | 1,166,400 |
| May 17, 2024 | 38.97 | 39.13 | 38.86 | 38.98 | 38.76 | 1,179,300 |
| May 16, 2024 | 39.57 | 39.65 | 38.94 | 38.95 | 38.73 | 1,637,200 |
| May 15, 2024 | 39.47 | 39.70 | 39.44 | 39.67 | 39.45 | 981,100 |
| May 14, 2024 | 39.31 | 39.38 | 39.04 | 39.20 | 38.98 | 758,400 |
| May 13, 2024 | 39.59 | 39.62 | 39.12 | 39.15 | 38.93 | 1,007,500 |
| May 10, 2024 | 39.48 | 39.51 | 39.24 | 39.38 | 39.16 | 748,200 |
| May 9, 2024 | 38.90 | 39.31 | 38.81 | 39.31 | 39.09 | 2,141,200 |
| May 8, 2024 | 38.54 | 38.84 | 38.45 | 38.83 | 38.61 | 1,644,200 |
| May 7, 2024 | 38.75 | 38.86 | 38.62 | 38.64 | 38.43 | 2,244,400 |
| May 6, 2024 | 38.59 | 38.81 | 38.48 | 38.74 | 38.52 | 831,400 |
| May 3, 2024 | 38.39 | 38.50 | 38.12 | 38.29 | 38.08 | 797,700 |
| May 2, 2024 | 37.65 | 37.97 | 37.27 | 37.93 | 37.72 | 1,353,100 |
| May 1, 2024 | 37.51 | 38.04 | 37.23 | 37.40 | 37.19 | 1,141,000 |
| Apr 30, 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 37.28 | 913,000 |
| Apr 29, 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 38.10 | 625,200 |
| Apr 26, 2024 | 37.92 | 38.24 | 37.83 | 38.13 | 37.92 | 775,300 |
| Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 37.55 | 5,393,300 |
| Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 37.45 | 1,543,600 |
| Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 37.68 | 3,245,500 |
| Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 37.33 | 877,900 |
| Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 37.08 | 1,302,000 |
| Apr 18, 2024 | 37.70 | 37.91 | 37.28 | 37.36 | 37.15 | 1,892,700 |
| Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 37.23 | 1,689,100 |
| Apr 16, 2024 | 37.91 | 38.00 | 37.53 | 37.84 | 37.63 | 1,370,000 |
| Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 37.89 | 1,522,700 |
| Apr 12, 2024 | 38.64 | 38.78 | 38.19 | 38.36 | 38.15 | 1,058,600 |
| Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 38.61 | 1,698,000 |
| Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 38.59 | 1,327,000 |
| Apr 9, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 39.22 | 4,370,300 |
| Apr 8, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 39.43 | 1,000,900 |
| Apr 5, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 39.50 | 1,109,200 |
| Apr 4, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 38.97 | 1,742,300 |
| Apr 3, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 39.38 | 1,095,000 |
| Apr 2, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 38.99 | 1,294,200 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%