Toronto - Delayed Quote CAD
Purpose Best Ideas Fund Series ETF Non-Currency Hedged (PBI-B.TO)
54.87
+0.44
+(0.81%)
At close: April 25 at 2:11:27 PM EDT
Currency in CAD 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 25, 2025 | 54.35 | 54.87 | 54.35 | 54.87 | 54.87 | 600 |
Apr 24, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
Apr 23, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 1,000 |
Apr 22, 2025 | 51.34 | 51.92 | 51.34 | 51.75 | 51.75 | 700 |
Apr 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
Apr 17, 2025 | 52.16 | 52.17 | 51.91 | 52.17 | 52.17 | 500 |
Apr 16, 2025 | 52.84 | 52.85 | 51.96 | 51.96 | 51.96 | 300 |
Apr 15, 2025 | 53.43 | 53.81 | 53.43 | 53.58 | 53.58 | 500 |
Apr 14, 2025 | 53.56 | 53.56 | 52.77 | 53.09 | 53.09 | 3,100 |
Apr 11, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 1,000 |
Apr 10, 2025 | 51.94 | 51.99 | 51.94 | 51.99 | 51.99 | 1,800 |
Apr 9, 2025 | 50.15 | 50.61 | 49.86 | 50.61 | 50.61 | 4,300 |
Apr 8, 2025 | 52.55 | 52.55 | 50.80 | 50.80 | 50.80 | 1,100 |
Apr 7, 2025 | 50.50 | 50.89 | 49.91 | 50.89 | 50.89 | 4,900 |
Apr 4, 2025 | 51.39 | 51.74 | 50.85 | 50.85 | 50.85 | 900 |
Apr 3, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
Apr 2, 2025 | 56.86 | 57.38 | 56.86 | 57.24 | 57.24 | 400 |
Apr 1, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
Mar 31, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 100 |
Mar 28, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
Mar 27, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Mar 26, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
Mar 25, 2025 | 59.68 | 59.68 | 59.46 | 59.67 | 59.67 | 300 |
Mar 24, 2025 | 59.45 | 59.63 | 59.45 | 59.63 | 59.63 | 200 |
Mar 21, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Mar 20, 2025 | 58.88 | 58.88 | 58.36 | 58.36 | 58.36 | 300 |
Mar 19, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
Mar 18, 2025 | 57.38 | 57.56 | 57.37 | 57.45 | 57.45 | 2,900 |
Mar 17, 2025 | 57.85 | 58.30 | 57.85 | 58.30 | 58.30 | 600 |
Mar 14, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Mar 13, 2025 | 57.14 | 57.14 | 56.59 | 56.64 | 56.64 | 800 |
Mar 12, 2025 | 56.91 | 57.56 | 56.91 | 57.44 | 57.44 | 500 |
Mar 11, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
Mar 10, 2025 | 56.92 | 57.11 | 56.58 | 56.58 | 56.58 | 800 |
Mar 7, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
Mar 6, 2025 | 58.74 | 58.74 | 57.80 | 57.80 | 57.80 | 400 |
Mar 5, 2025 | 58.94 | 59.71 | 58.94 | 59.71 | 59.71 | 800 |
Mar 4, 2025 | 58.95 | 59.85 | 58.95 | 59.85 | 59.85 | 200 |
Mar 3, 2025 | 60.77 | 60.77 | 60.25 | 60.26 | 60.26 | 1,200 |
Feb 28, 2025 | 60.45 | 60.53 | 60.20 | 60.20 | 60.20 | 500 |
Feb 27, 2025 | 61.23 | 61.51 | 61.23 | 61.24 | 61.24 | 500 |
Feb 26, 2025 | 61.40 | 61.40 | 60.81 | 61.05 | 61.05 | 1,400 |
Feb 25, 2025 | 59.79 | 60.17 | 59.78 | 60.17 | 60.17 | 1,400 |
Feb 24, 2025 | 60.32 | 60.57 | 60.32 | 60.42 | 60.42 | 400 |
Feb 21, 2025 | 60.89 | 60.89 | 60.87 | 60.87 | 60.87 | 700 |
Feb 20, 2025 | 62.04 | 62.04 | 61.97 | 61.97 | 61.97 | 300 |
Feb 19, 2025 | 62.73 | 62.91 | 62.73 | 62.91 | 62.91 | 200 |
Feb 18, 2025 | 62.53 | 62.82 | 62.53 | 62.82 | 62.82 | 200 |
Feb 14, 2025 | 62.64 | 62.87 | 62.64 | 62.87 | 62.87 | 200 |
Feb 13, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | 100 |
Feb 12, 2025 | 62.28 | 62.55 | 62.28 | 62.55 | 62.55 | 300 |
Feb 11, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Feb 10, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 100 |
Feb 7, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 100 |
Feb 6, 2025 | 62.30 | 62.42 | 62.23 | 62.29 | 62.29 | 500 |
Feb 5, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 200 |
Feb 4, 2025 | 62.30 | 62.30 | 62.08 | 62.12 | 62.12 | 400 |
Feb 3, 2025 | 62.19 | 62.62 | 62.19 | 62.62 | 62.62 | 400 |
Jan 31, 2025 | 63.23 | 63.51 | 62.84 | 62.92 | 62.92 | 1,000 |
Jan 30, 2025 | 2.57 Dividend | |||||
Jan 30, 2025 | 62.63 | 62.72 | 62.13 | 62.72 | 62.72 | 600 |
Jan 29, 2025 | 64.45 | 64.46 | 64.20 | 64.20 | 61.63 | 400 |
Jan 28, 2025 | 63.79 | 64.19 | 63.79 | 64.19 | 61.62 | 400 |
Jan 27, 2025 | 63.24 | 63.39 | 62.94 | 62.94 | 60.42 | 600 |
Jan 24, 2025 | 64.04 | 64.25 | 64.04 | 64.13 | 61.56 | 300 |
Jan 23, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 61.19 | - |
Jan 22, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 61.29 | 100 |
Jan 21, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 59.81 | - |
Jan 20, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 60.24 | - |
Jan 17, 2025 | 62.69 | 62.73 | 62.69 | 62.73 | 60.22 | 200 |
Jan 16, 2025 | 62.44 | 62.55 | 62.35 | 62.49 | 59.99 | 500 |
Jan 15, 2025 | 61.82 | 62.00 | 61.82 | 62.00 | 59.52 | 200 |
Jan 14, 2025 | 61.39 | 61.39 | 60.78 | 60.90 | 58.46 | 500 |
Jan 13, 2025 | 60.61 | 60.75 | 60.61 | 60.75 | 58.32 | 300 |
Jan 10, 2025 | 60.68 | 61.18 | 60.68 | 61.18 | 58.73 | 700 |
Jan 9, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 59.01 | - |
Jan 8, 2025 | 61.13 | 61.20 | 61.13 | 61.20 | 58.75 | 200 |
Jan 7, 2025 | 61.44 | 61.44 | 61.26 | 61.27 | 58.82 | 400 |
Jan 6, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 59.62 | 100 |
Jan 3, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 59.30 | 100 |
Jan 2, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 58.07 | 100 |
Dec 31, 2024 | 60.35 | 60.35 | 60.08 | 60.17 | 57.76 | 300 |
Dec 30, 2024 | 60.47 | 60.66 | 60.47 | 60.48 | 58.06 | 300 |
Dec 27, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 58.50 | 100 |
Dec 24, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 58.65 | - |
Dec 23, 2024 | 60.95 | 61.11 | 60.93 | 61.11 | 58.66 | 300 |
Dec 20, 2024 | 60.77 | 60.96 | 60.77 | 60.81 | 58.38 | 300 |
Dec 19, 2024 | 60.41 | 60.41 | 60.23 | 60.27 | 57.86 | 400 |
Dec 18, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 59.47 | 100 |
Dec 17, 2024 | 61.57 | 61.79 | 61.57 | 61.76 | 59.29 | 500 |
Dec 16, 2024 | 61.99 | 62.09 | 61.99 | 62.09 | 59.60 | 200 |
Dec 13, 2024 | 62.06 | 62.06 | 61.73 | 61.73 | 59.26 | 200 |
Dec 12, 2024 | 62.23 | 62.23 | 62.21 | 62.21 | 59.72 | 200 |
Dec 11, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 59.50 | 100 |
Dec 10, 2024 | 62.03 | 62.03 | 61.70 | 61.70 | 59.23 | 200 |
Dec 9, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 59.56 | 100 |
Dec 6, 2024 | 62.63 | 62.71 | 62.63 | 62.71 | 60.20 | 200 |
Dec 5, 2024 | 62.59 | 62.59 | 62.48 | 62.48 | 59.98 | 200 |
Dec 4, 2024 | 62.65 | 62.88 | 62.65 | 62.88 | 60.36 | 200 |
Dec 3, 2024 | 62.05 | 62.05 | 61.82 | 61.89 | 59.41 | 500 |
Dec 2, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 59.46 | 100 |
Nov 29, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 59.33 | - |
Nov 28, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 59.22 | - |
Nov 27, 2024 | 61.86 | 61.86 | 61.73 | 61.73 | 59.26 | 200 |
Nov 26, 2024 | 62.30 | 62.42 | 62.30 | 62.42 | 59.92 | 400 |
Nov 25, 2024 | 61.66 | 61.83 | 61.58 | 61.78 | 59.31 | 600 |
Nov 22, 2024 | 60.98 | 61.18 | 60.98 | 61.18 | 58.73 | 200 |
Nov 21, 2024 | 60.25 | 61.05 | 60.19 | 61.05 | 58.61 | 600 |
Nov 20, 2024 | 59.99 | 60.19 | 59.99 | 60.09 | 57.68 | 400 |
Nov 19, 2024 | 59.76 | 59.80 | 59.76 | 59.80 | 57.41 | 200 |
Nov 18, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 57.92 | - |
Nov 15, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 58.81 | - |
Nov 14, 2024 | 61.63 | 61.63 | 61.21 | 61.21 | 58.76 | 600 |
Nov 13, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 59.06 | - |
Nov 12, 2024 | 61.62 | 61.62 | 61.52 | 61.52 | 59.06 | 200 |
Nov 11, 2024 | 61.34 | 61.51 | 61.34 | 61.51 | 59.05 | 200 |
Nov 8, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 57.88 | - |
Nov 7, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.77 | 100 |
Nov 6, 2024 | 59.79 | 59.89 | 59.79 | 59.89 | 57.49 | 300 |
Nov 5, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 56.01 | 100 |
Nov 4, 2024 | 58.15 | 58.15 | 58.03 | 58.04 | 55.72 | 400 |
Nov 1, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 55.89 | 100 |
Oct 31, 2024 | 57.90 | 57.90 | 57.84 | 57.85 | 55.53 | 300 |
Oct 30, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 56.28 | - |
Oct 29, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.84 | - |
Oct 28, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 55.73 | - |
Oct 25, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 56.12 | 100 |
Oct 24, 2024 | 57.59 | 57.80 | 57.59 | 57.80 | 55.49 | 400 |
Oct 23, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 55.39 | - |
Oct 22, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.61 | - |
Oct 21, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.61 | - |
Oct 18, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 55.61 | - |
Oct 17, 2024 | 57.59 | 57.97 | 57.59 | 57.97 | 55.65 | 400 |
Oct 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.20 | - |
Oct 15, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 55.45 | - |
Oct 11, 2024 | 57.59 | 57.79 | 57.59 | 57.79 | 55.48 | 200 |
Oct 10, 2024 | 56.90 | 56.90 | 56.88 | 56.88 | 54.60 | 200 |
Oct 9, 2024 | 56.41 | 56.59 | 56.41 | 56.59 | 54.32 | 200 |
Oct 8, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 53.85 | 100 |
Oct 7, 2024 | 55.86 | 55.86 | 55.63 | 55.63 | 53.40 | 200 |
Oct 4, 2024 | 55.60 | 55.64 | 55.46 | 55.64 | 53.41 | 1,900 |
Oct 3, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 52.77 | - |
Oct 2, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 52.87 | - |
Oct 1, 2024 | 55.27 | 55.29 | 55.27 | 55.29 | 53.08 | 200 |
Sep 30, 2024 | 55.63 | 55.63 | 55.55 | 55.55 | 53.33 | 200 |
Sep 27, 2024 | 56.14 | 56.14 | 55.85 | 55.85 | 53.61 | 400 |
Sep 26, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.68 | - |
Sep 25, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 53.34 | - |
Sep 24, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 53.51 | - |
Sep 23, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 53.55 | 100 |
Sep 20, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 53.74 | - |
Sep 19, 2024 | 55.95 | 56.24 | 55.95 | 55.99 | 53.75 | 900 |
Sep 18, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 53.14 | - |
Sep 17, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 53.19 | - |
Sep 16, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 53.09 | - |
Sep 13, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 53.05 | 100 |
Sep 12, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 52.58 | - |
Sep 11, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 51.68 | - |
Sep 10, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 51.30 | - |
Sep 9, 2024 | 53.43 | 53.53 | 53.43 | 53.53 | 51.39 | 300 |
Sep 6, 2024 | 53.23 | 53.23 | 53.06 | 53.18 | 51.05 | 300 |
Sep 5, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 51.75 | - |
Sep 4, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 52.41 | - |
Sep 3, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 53.02 | - |
Aug 30, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 52.62 | - |
Aug 29, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 52.75 | - |
Aug 28, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 53.07 | - |
Aug 27, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 52.94 | - |
Aug 26, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 53.17 | - |
Aug 23, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 52.86 | - |
Aug 22, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 53.26 | - |
Aug 21, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 53.25 | - |
Aug 20, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 53.40 | - |
Aug 19, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 53.40 | - |
Aug 16, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 53.01 | - |
Aug 15, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 52.15 | - |
Aug 14, 2024 | 54.07 | 54.25 | 54.07 | 54.19 | 52.02 | 400 |
Aug 13, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 51.08 | - |
Aug 12, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 51.09 | - |
Aug 9, 2024 | 52.89 | 53.25 | 52.89 | 53.25 | 51.12 | 600 |
Aug 8, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 49.77 | - |
Aug 7, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 50.18 | - |
Aug 6, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 50.83 | - |
Aug 2, 2024 | 52.54 | 52.76 | 52.54 | 52.76 | 50.65 | 300 |
Aug 1, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 51.39 | 100 |
Jul 31, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 51.58 | - |
Jul 30, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 51.62 | - |
Jul 29, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 51.59 | - |
Jul 26, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 50.97 | - |
Jul 25, 2024 | 53.89 | 53.89 | 53.22 | 53.22 | 51.09 | 400 |
Jul 24, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 51.92 | - |
Jul 23, 2024 | 54.14 | 54.35 | 54.14 | 54.22 | 52.05 | 400 |
Jul 22, 2024 | 53.67 | 53.67 | 53.46 | 53.55 | 51.41 | 300 |
Jul 19, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 51.19 | - |
Jul 18, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 51.68 | - |
Jul 17, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 51.87 | 100 |
Jul 16, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 52.48 | 100 |
Jul 15, 2024 | 54.31 | 54.31 | 54.19 | 54.19 | 52.02 | 200 |
Jul 12, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 51.47 | - |
Jul 11, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 51.37 | - |
Jul 10, 2024 | 53.17 | 53.24 | 53.17 | 53.24 | 51.11 | 200 |
Jul 9, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 51.17 | 100 |
Jul 8, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 51.14 | - |
Jul 5, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 50.63 | - |
Jul 4, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 50.72 | - |
Jul 3, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.69 | - |
Jul 2, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 50.86 | - |
Jun 28, 2024 | 53.43 | 53.43 | 53.35 | 53.35 | 51.21 | 200 |
Jun 27, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 50.85 | 100 |
Jun 26, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 50.57 | - |
Jun 25, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 50.38 | - |
Jun 24, 2024 | 52.63 | 52.63 | 52.57 | 52.57 | 50.47 | 200 |
Jun 21, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 50.34 | - |
Jun 20, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.32 | - |
Jun 19, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 50.31 | - |
Jun 18, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.30 | 100 |
Jun 17, 2024 | 52.20 | 52.45 | 52.20 | 52.45 | 50.35 | 200 |
Jun 14, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 50.07 | 100 |
Jun 13, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 50.52 | - |
Jun 12, 2024 | 52.35 | 52.63 | 52.35 | 52.63 | 50.52 | 100 |
Jun 11, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.25 | 100 |
Jun 10, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 50.41 | 100 |
Jun 7, 2024 | 52.53 | 52.75 | 52.53 | 52.53 | 50.43 | 400 |
Jun 6, 2024 | 52.41 | 52.46 | 52.41 | 52.46 | 50.36 | 200 |
Jun 5, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 49.35 | - |
Jun 4, 2024 | 51.27 | 51.33 | 51.22 | 51.33 | 49.28 | 400 |
Jun 3, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 49.04 | 100 |
May 31, 2024 | 50.74 | 50.74 | 50.58 | 50.58 | 48.56 | 200 |
May 30, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 48.82 | - |
May 29, 2024 | 51.61 | 51.61 | 51.56 | 51.56 | 49.50 | 100 |
May 28, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.75 | - |
May 27, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 49.84 | - |
May 24, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 50.24 | - |
May 23, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 50.40 | - |
May 22, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 50.43 | - |
May 21, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 50.21 | - |
May 17, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 50.20 | - |
May 16, 2024 | 52.35 | 52.38 | 52.35 | 52.38 | 50.28 | 400 |
May 15, 2024 | 51.53 | 52.25 | 51.53 | 52.25 | 50.16 | 100 |
May 14, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 49.41 | - |
May 13, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 49.71 | - |
May 10, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 49.71 | - |
May 9, 2024 | 51.29 | 51.53 | 51.29 | 51.53 | 49.47 | 500 |
May 8, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 49.60 | - |
May 7, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 49.16 | - |
May 6, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 48.71 | - |
May 3, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 47.92 | - |
May 2, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 47.80 | - |
May 1, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.03 | - |
Apr 30, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.27 | - |
Apr 29, 2024 | 50.44 | 50.44 | 50.19 | 50.28 | 48.27 | 1,300 |
Apr 26, 2024 | 50.38 | 50.42 | 50.38 | 50.39 | 48.37 | 400 |
Apr 25, 2024 | 49.88 | 49.88 | 49.68 | 49.68 | 47.69 | 1,100 |
Related Tickers
QLD ProShares Ultra QQQ
87.56
+2.21%
IETC iShares U.S. Tech Independence Focused ETF
77.91
+1.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.51
+1.87%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.60
+1.80%
MGK Vanguard Mega Cap Growth Index Fund
314.00
+1.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
84.68
+1.68%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.64%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
325.92
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
36.77
+1.57%
IYW iShares U.S. Technology ETF
142.33
+1.53%
IGM iShares Expanded Tech Sector ETF
92.28
+1.53%
VGT Vanguard Information Technology Index Fund ETF Shares
546.55
+1.52%
IWF iShares Russell 1000 Growth ETF
364.78
+1.51%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.89
+1.50%
VUG Vanguard Growth Index Fund ETF Shares
376.48
+1.50%
SCHG Schwab U.S. Large-Cap Growth ETF
25.28
+1.49%
XLK The Technology Select Sector SPDR Fund
208.47
+1.48%
IWY iShares Russell Top 200 Growth ETF
212.79
+1.47%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.54
+1.47%
BLOK Amplify Transformational Data Sharing ETF
40.23
+1.46%
FTEC Fidelity MSCI Information Technology Index ETF
162.55
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
118.14
+1.46%
SMH VanEck Semiconductor ETF
211.97
+1.44%
XNTK SPDR NYSE Technology ETF
194.93
+1.42%
IVW iShares S&P 500 Growth ETF
94.11
+1.40%
ILCG iShares Morningstar Growth ETF
82.22
+1.39%
IUSG iShares Core S&P U.S. Growth ETF
129.02
+1.37%
FLJH Franklin FTSE Japan Hedged ETF
30.46
+1.37%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.33
+1.37%
XLG Invesco S&P 500 Top 50 ETF
45.69
+1.35%
DXJ WisdomTree Japan Hedged Equity Fund
107.87
+1.33%
ONEQ Fidelity Nasdaq Composite Index ETF
68.40
+1.32%
SPMO Invesco S&P 500 Momentum ETF
94.02
+1.28%
PSI Invesco Semiconductors ETF
46.71
+1.28%
XSD SPDR S&P Semiconductor ETF
194.68
+1.25%
NULG Nuveen ESG Large-Cap Growth ETF
80.01
+1.24%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
42.75
+1.23%
TMFC Motley Fool 100 Index ETF
56.24
+1.15%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IXN iShares Global Tech ETF
76.34
+1.13%
OEF iShares S&P 100 ETF
267.92
+1.12%
HEDJ WisdomTree Europe Hedged Equity Fund
47.11
+1.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.50
+1.12%
QQQ Invesco QQQ Trust
472.56
+1.11%
XAR SPDR S&P Aerospace & Defense ETF
169.71
+1.07%
FTXL First Trust Nasdaq Semiconductor ETF
74.97
+1.05%
QTUM Defiance Quantum ETF
75.02
+1.05%
EWW iShares MSCI Mexico ETF
57.94
+1.05%
USMC Principal U.S. Mega-Cap ETF
56.45
+1.04%
TOK iShares MSCI Kokusai ETF
113.47
+1.03%
PPA Invesco Aerospace & Defense ETF
119.79
+1.03%
MGC Vanguard Mega Cap Index Fund
199.08
+1.00%
SOXX iShares Semiconductor ETF
184.81
+0.97%
MTUM iShares MSCI USA Momentum Factor ETF
206.79
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
65.31
+0.94%
IOO iShares Global 100 ETF
95.93
+0.94%
QGRO American Century U.S. Quality Growth ETF
95.97
+0.93%
IPKW Invesco International BuyBack Achievers ETF
45.05
+0.92%
BLCN Siren Nasdaq NexGen Economy ETF
19.78
+0.92%
ABFL Abacus FCF Leaders ETF
64.12
+0.91%
IWL iShares Russell Top 200 ETF
135.68
+0.89%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
49.53
+0.89%
EZA iShares MSCI South Africa ETF
48.38
+0.88%
FCOM Fidelity MSCI Communication Services Index ETF
55.27
+0.86%
PBUS Invesco MSCI USA ETF
55.27
+0.86%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.59
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
42.92
+0.82%
GVIP Goldman Sachs Hedge Industry VIP ETF
119.76
+0.82%
PPH VanEck Pharmaceutical ETF
86.79
+0.81%
VONE Vanguard Russell 1000 Index Fund ETF Shares
250.06
+0.79%
AADR AdvisorShares Dorsey Wright ADR ETF
73.75
+0.79%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.77
+0.78%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.75
+0.78%
LRGF iShares U.S. Equity Factor ETF
57.13
+0.78%
VV Vanguard Large Cap Index Fund
253.62
+0.77%
IYY iShares Dow Jones U.S. ETF
134.17
+0.77%
IDMO Invesco S&P International Developed Momentum ETF
46.39
+0.76%
LGOV First Trust Long Duration Opportunities ETF
21.32
+0.76%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
49.46
+0.75%
VOX Vanguard Communication Services Index Fund ETF Shares
145.91
+0.75%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.21
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
99.54
+0.75%
MMTM SPDR S&P 1500 Momentum Tilt ETF
237.52
+0.75%
VOO Vanguard S&P 500 ETF
506.11
+0.74%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.81
+0.73%
TLH iShares 10-20 Year Treasury Bond ETF
101.96
+0.73%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.76
+0.73%
NACP Impact Shares NAACP Minority Empowerment ETF
38.74
+0.73%
ILCB iShares Morningstar U.S. Equity ETF
76.23
+0.73%
IVV iShares Core S&P 500 ETF
553.19
+0.72%
SPY SPDR S&P 500 ETF
550.64
+0.72%
IWP iShares Russell Mid-Cap Growth ETF
120.14
+0.72%
VPC Virtus Private Credit ETF
20.19
+0.72%
SPLG SPDR Portfolio S&P 500 ETF
64.74
+0.72%
SPXV ProShares S&P 500 ex-Health Care ETF
59.42
+0.71%
SUSA iShares MSCI USA ESG Select ETF
113.61
+0.71%
GXG Global X MSCI Colombia ETF
27.41
+0.70%
SCHX Schwab U.S. Large-Cap ETF
21.76
+0.69%
EWD iShares MSCI Sweden ETF
43.62
+0.69%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.13
+0.69%