Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Simplify Interest Rate Hedge ETF (PFIX)
46.70
-1.31
(-2.73%)
At close: 4:00:00 PM EDT
46.23
-0.47
(-1.01%)
After hours: 7:23:28 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 46.07 | 47.50 | 45.61 | 46.70 | 46.70 | 59,395 |
| Apr 2, 2025 | 46.70 | 48.48 | 46.15 | 48.01 | 48.01 | 91,000 |
| Apr 1, 2025 | 47.73 | 48.13 | 47.24 | 47.61 | 47.61 | 36,200 |
| Mar 31, 2025 | 47.73 | 49.19 | 47.51 | 48.46 | 48.46 | 41,100 |
| Mar 28, 2025 | 49.79 | 50.37 | 49.12 | 49.25 | 49.25 | 70,700 |
| Mar 27, 2025 | 50.87 | 51.16 | 50.15 | 50.99 | 50.99 | 78,300 |
| Mar 26, 2025 | 0.15 Dividend | |||||
| Mar 26, 2025 | 49.43 | 50.15 | 49.22 | 49.98 | 49.98 | 109,700 |
| Mar 25, 2025 | 49.95 | 50.23 | 49.07 | 49.43 | 49.28 | 25,000 |
| Mar 24, 2025 | 48.32 | 50.12 | 47.69 | 49.80 | 49.65 | 132,100 |
| Mar 21, 2025 | 47.25 | 48.26 | 47.25 | 48.11 | 47.96 | 17,900 |
| Mar 20, 2025 | 46.70 | 47.62 | 46.45 | 47.62 | 47.48 | 25,000 |
| Mar 19, 2025 | 48.20 | 48.96 | 47.61 | 47.61 | 47.47 | 21,800 |
| Mar 18, 2025 | 49.22 | 49.50 | 48.15 | 48.15 | 48.00 | 70,700 |
| Mar 17, 2025 | 48.73 | 49.19 | 48.07 | 49.00 | 48.85 | 110,800 |
| Mar 14, 2025 | 49.77 | 50.62 | 49.57 | 50.12 | 49.97 | 82,900 |
| Mar 13, 2025 | 50.50 | 50.67 | 48.52 | 48.86 | 48.71 | 139,500 |
| Mar 12, 2025 | 50.25 | 50.67 | 49.63 | 50.67 | 50.52 | 315,700 |
| Mar 11, 2025 | 47.75 | 49.95 | 47.36 | 49.79 | 49.64 | 393,400 |
| Mar 10, 2025 | 48.03 | 48.11 | 46.70 | 47.51 | 47.37 | 256,400 |
| Mar 7, 2025 | 47.01 | 48.78 | 47.01 | 48.53 | 48.38 | 213,900 |
| Mar 6, 2025 | 47.54 | 48.74 | 47.17 | 47.82 | 47.67 | 349,200 |
| Mar 5, 2025 | 45.81 | 47.76 | 45.04 | 47.20 | 47.06 | 225,800 |
| Mar 4, 2025 | 44.10 | 45.98 | 43.75 | 45.46 | 45.32 | 187,500 |
| Mar 3, 2025 | 46.00 | 46.37 | 44.37 | 44.43 | 44.30 | 317,500 |
| Feb 28, 2025 | 45.66 | 46.40 | 45.18 | 45.54 | 45.40 | 342,600 |
| Feb 27, 2025 | 45.93 | 46.48 | 45.44 | 46.27 | 46.13 | 161,700 |
| Feb 26, 2025 | 46.01 | 46.32 | 45.04 | 45.04 | 44.90 | 70,400 |
| Feb 25, 2025 | 0.10 Dividend | |||||
| Feb 25, 2025 | 48.28 | 48.28 | 46.40 | 46.40 | 46.26 | 146,900 |
| Feb 24, 2025 | 50.75 | 50.75 | 49.08 | 49.13 | 48.88 | 116,400 |
| Feb 21, 2025 | 51.52 | 52.01 | 49.37 | 50.06 | 49.81 | 115,200 |
| Feb 20, 2025 | 52.66 | 53.28 | 51.98 | 52.25 | 51.99 | 67,000 |
| Feb 19, 2025 | 53.19 | 53.49 | 52.46 | 53.24 | 52.97 | 86,300 |
| Feb 18, 2025 | 52.65 | 52.94 | 52.05 | 52.74 | 52.47 | 79,600 |
| Feb 14, 2025 | 52.01 | 52.70 | 50.60 | 50.60 | 50.34 | 117,600 |
| Feb 13, 2025 | 55.16 | 55.16 | 52.32 | 52.74 | 52.47 | 88,500 |
| Feb 12, 2025 | 54.20 | 55.14 | 52.75 | 55.14 | 54.86 | 113,800 |
| Feb 11, 2025 | 52.38 | 52.50 | 52.00 | 52.37 | 52.10 | 25,800 |
| Feb 10, 2025 | 51.34 | 51.73 | 50.72 | 51.64 | 51.38 | 51,700 |
| Feb 7, 2025 | 50.59 | 51.54 | 50.59 | 51.15 | 50.89 | 52,500 |
| Feb 6, 2025 | 49.43 | 50.48 | 49.43 | 49.80 | 49.55 | 258,200 |
| Feb 5, 2025 | 49.93 | 49.98 | 48.46 | 49.39 | 49.14 | 166,300 |
| Feb 4, 2025 | 52.01 | 52.89 | 50.83 | 50.83 | 50.57 | 228,100 |
| Feb 3, 2025 | 51.61 | 52.60 | 50.50 | 51.83 | 51.57 | 112,800 |
| Jan 31, 2025 | 51.97 | 53.39 | 51.50 | 52.95 | 52.68 | 178,500 |
| Jan 30, 2025 | 52.14 | 53.00 | 51.45 | 51.72 | 51.46 | 403,600 |
| Jan 29, 2025 | 52.03 | 53.34 | 51.79 | 52.65 | 52.38 | 66,000 |
| Jan 28, 2025 | 0.10 Dividend | |||||
| Jan 28, 2025 | 52.42 | 53.24 | 52.08 | 52.44 | 52.17 | 130,900 |
| Jan 27, 2025 | 53.39 | 53.56 | 52.60 | 52.96 | 52.59 | 156,200 |
| Jan 24, 2025 | 54.96 | 55.18 | 54.04 | 54.23 | 53.85 | 70,300 |
| Jan 23, 2025 | 54.04 | 55.00 | 53.78 | 54.36 | 53.98 | 207,900 |
| Jan 22, 2025 | 53.03 | 54.30 | 52.55 | 53.62 | 53.25 | 330,200 |
| Jan 21, 2025 | 53.50 | 53.77 | 52.50 | 53.40 | 53.03 | 269,700 |
| Jan 17, 2025 | 52.88 | 54.00 | 52.60 | 53.74 | 53.37 | 103,200 |
| Jan 16, 2025 | 54.96 | 55.51 | 53.52 | 54.20 | 53.82 | 102,200 |
| Jan 15, 2025 | 54.65 | 55.35 | 53.53 | 54.96 | 54.58 | 166,300 |
| Jan 14, 2025 | 56.40 | 57.42 | 56.22 | 57.11 | 56.71 | 74,300 |
| Jan 13, 2025 | 56.31 | 56.69 | 55.57 | 56.48 | 56.09 | 321,600 |
| Jan 10, 2025 | 57.50 | 57.50 | 54.65 | 55.57 | 55.18 | 145,000 |
| Jan 8, 2025 | 56.00 | 57.35 | 55.18 | 55.18 | 54.80 | 112,700 |
| Jan 7, 2025 | 53.76 | 55.34 | 53.55 | 54.96 | 54.58 | 88,400 |
| Jan 6, 2025 | 53.25 | 53.80 | 52.20 | 53.50 | 53.13 | 173,500 |
| Jan 3, 2025 | 51.97 | 52.84 | 51.84 | 52.55 | 52.19 | 138,700 |
| Jan 2, 2025 | 51.58 | 53.06 | 50.89 | 52.28 | 51.92 | 111,200 |
| Dec 31, 2024 | 50.95 | 52.89 | 50.50 | 52.34 | 51.98 | 56,100 |
| Dec 30, 2024 | 51.73 | 52.33 | 51.26 | 51.77 | 51.41 | 103,600 |
| Dec 27, 2024 | 51.53 | 52.50 | 51.49 | 52.26 | 51.90 | 24,100 |
| Dec 26, 2024 | 52.85 | 53.15 | 51.70 | 51.88 | 51.51 | 498,500 |
| Dec 24, 2024 | 52.95 | 53.56 | 52.42 | 52.43 | 52.07 | 25,400 |
| Dec 23, 2024 | 0.15 Dividend | |||||
| Dec 23, 2024 | 51.14 | 52.94 | 51.14 | 52.66 | 52.29 | 85,300 |
| Dec 20, 2024 | 50.28 | 51.61 | 50.05 | 51.10 | 50.60 | 100,000 |
| Dec 19, 2024 | 51.35 | 52.50 | 50.99 | 51.65 | 51.14 | 115,900 |
| Dec 18, 2024 | 49.10 | 49.92 | 48.55 | 49.64 | 49.15 | 70,700 |
| Dec 17, 2024 | 49.55 | 49.55 | 48.30 | 48.80 | 48.32 | 40,100 |
| Dec 16, 2024 | 49.01 | 49.50 | 48.25 | 49.30 | 48.82 | 73,100 |
| Dec 13, 2024 | 48.03 | 49.67 | 48.03 | 49.47 | 48.98 | 57,600 |
| Dec 12, 2024 | 46.44 | 47.67 | 45.91 | 47.60 | 47.13 | 55,600 |
| Dec 11, 2024 | 44.97 | 46.33 | 44.75 | 45.76 | 45.31 | 44,600 |
| Dec 10, 2024 | 45.00 | 45.57 | 44.44 | 44.84 | 44.40 | 23,300 |
| Dec 9, 2024 | 44.29 | 44.85 | 44.00 | 44.75 | 44.31 | 52,300 |
| Dec 6, 2024 | 44.08 | 44.76 | 43.85 | 43.88 | 43.45 | 62,000 |
| Dec 5, 2024 | 45.00 | 45.24 | 44.47 | 44.70 | 44.26 | 25,400 |
| Dec 4, 2024 | 46.50 | 46.80 | 44.66 | 44.91 | 44.47 | 77,400 |
| Dec 3, 2024 | 45.33 | 46.32 | 44.66 | 45.91 | 45.46 | 182,000 |
| Dec 2, 2024 | 46.46 | 46.46 | 44.44 | 44.66 | 44.22 | 94,700 |
| Nov 29, 2024 | 46.36 | 46.76 | 45.57 | 45.57 | 45.12 | 37,900 |
| Nov 27, 2024 | 47.00 | 47.85 | 46.36 | 46.96 | 46.50 | 50,000 |
| Nov 26, 2024 | 47.61 | 48.03 | 46.83 | 47.70 | 47.23 | 269,300 |
| Nov 25, 2024 | 0.18 Dividend | |||||
| Nov 25, 2024 | 48.07 | 48.07 | 46.80 | 47.05 | 46.59 | 191,500 |
| Nov 22, 2024 | 50.50 | 50.60 | 49.80 | 50.22 | 49.55 | 36,800 |
| Nov 21, 2024 | 50.05 | 50.61 | 49.20 | 50.02 | 49.35 | 36,700 |
| Nov 20, 2024 | 50.00 | 50.20 | 49.61 | 49.91 | 49.24 | 37,200 |
| Nov 19, 2024 | 49.50 | 50.07 | 48.89 | 49.95 | 49.28 | 94,800 |
| Nov 18, 2024 | 51.00 | 51.21 | 49.79 | 50.20 | 49.53 | 56,200 |
| Nov 15, 2024 | 50.21 | 51.14 | 49.95 | 50.07 | 49.40 | 62,600 |
| Nov 14, 2024 | 49.82 | 50.44 | 49.20 | 49.90 | 49.23 | 53,300 |
| Nov 13, 2024 | 48.20 | 50.79 | 47.68 | 50.54 | 49.86 | 112,000 |
| Nov 12, 2024 | 48.74 | 49.49 | 47.68 | 49.25 | 48.59 | 80,500 |
| Nov 11, 2024 | 47.58 | 48.13 | 47.22 | 47.64 | 47.00 | 117,000 |
| Nov 8, 2024 | 48.65 | 48.65 | 47.12 | 47.74 | 47.10 | 187,400 |
| Nov 7, 2024 | 50.39 | 50.44 | 48.53 | 49.01 | 48.35 | 65,000 |
| Nov 6, 2024 | 50.35 | 51.72 | 50.31 | 50.90 | 50.22 | 157,000 |
| Nov 5, 2024 | 48.58 | 49.43 | 47.00 | 47.16 | 46.53 | 78,200 |
| Nov 4, 2024 | 48.36 | 49.41 | 48.21 | 48.55 | 47.90 | 106,900 |
| Nov 1, 2024 | 47.96 | 50.00 | 47.76 | 50.00 | 49.33 | 158,000 |
| Oct 31, 2024 | 48.37 | 48.95 | 47.75 | 48.27 | 47.62 | 33,900 |
| Oct 30, 2024 | 48.20 | 49.10 | 47.52 | 48.97 | 48.32 | 35,800 |
| Oct 29, 2024 | 49.65 | 50.50 | 49.11 | 49.15 | 48.49 | 92,800 |
| Oct 28, 2024 | 0.18 Dividend | |||||
| Oct 28, 2024 | 48.16 | 49.30 | 48.03 | 48.51 | 47.86 | 25,000 |
| Oct 25, 2024 | 47.82 | 49.00 | 47.14 | 48.52 | 47.69 | 35,400 |
| Oct 24, 2024 | 49.46 | 49.97 | 47.82 | 48.71 | 47.88 | 37,200 |
| Oct 23, 2024 | 49.82 | 50.88 | 49.10 | 49.60 | 48.76 | 91,700 |
| Oct 22, 2024 | 48.49 | 49.25 | 48.31 | 49.00 | 48.17 | 89,300 |
| Oct 21, 2024 | 47.00 | 49.17 | 46.85 | 49.01 | 48.18 | 65,900 |
| Oct 18, 2024 | 46.55 | 46.55 | 45.92 | 46.31 | 45.52 | 51,200 |
| Oct 17, 2024 | 45.04 | 46.80 | 45.04 | 46.61 | 45.82 | 47,900 |
| Oct 16, 2024 | 44.35 | 44.96 | 44.22 | 44.77 | 44.01 | 25,500 |
| Oct 15, 2024 | 45.18 | 45.45 | 44.35 | 44.40 | 43.64 | 150,100 |
| Oct 14, 2024 | 46.10 | 46.94 | 45.46 | 45.91 | 45.13 | 99,600 |
| Oct 11, 2024 | 45.81 | 45.81 | 44.86 | 45.64 | 44.86 | 49,800 |
| Oct 10, 2024 | 45.00 | 45.69 | 44.60 | 45.35 | 44.58 | 84,900 |
| Oct 9, 2024 | 44.33 | 44.72 | 43.80 | 44.35 | 43.59 | 26,600 |
| Oct 8, 2024 | 44.64 | 45.00 | 43.92 | 44.06 | 43.31 | 94,100 |
| Oct 7, 2024 | 44.31 | 44.45 | 43.88 | 44.43 | 43.67 | 559,500 |
| Oct 4, 2024 | 43.20 | 43.97 | 42.67 | 43.92 | 43.17 | 43,200 |
| Oct 3, 2024 | 41.65 | 42.35 | 41.51 | 42.35 | 41.63 | 120,600 |
| Oct 2, 2024 | 40.30 | 41.67 | 40.30 | 41.07 | 40.37 | 101,300 |
| Oct 1, 2024 | 40.50 | 40.50 | 39.12 | 39.93 | 39.25 | 51,900 |
| Sep 30, 2024 | 41.63 | 41.69 | 40.81 | 41.12 | 40.42 | 30,300 |
| Sep 27, 2024 | 41.55 | 41.70 | 40.80 | 41.70 | 40.99 | 24,800 |
| Sep 26, 2024 | 41.98 | 41.98 | 41.01 | 41.66 | 40.95 | 27,200 |
| Sep 25, 2024 | 0.20 Dividend | |||||
| Sep 25, 2024 | 40.96 | 41.43 | 40.63 | 41.41 | 40.70 | 96,900 |
| Sep 24, 2024 | 40.67 | 40.80 | 39.94 | 40.79 | 39.90 | 23,500 |
| Sep 23, 2024 | 39.81 | 40.85 | 39.81 | 39.92 | 39.05 | 31,600 |
| Sep 20, 2024 | 39.76 | 41.00 | 39.76 | 40.16 | 39.28 | 24,000 |
| Sep 19, 2024 | 40.65 | 40.65 | 39.76 | 40.40 | 39.52 | 68,800 |
| Sep 18, 2024 | 37.69 | 39.28 | 37.69 | 38.99 | 38.14 | 144,800 |
| Sep 17, 2024 | 37.50 | 37.80 | 37.00 | 37.73 | 36.91 | 98,900 |
| Sep 16, 2024 | 39.09 | 39.09 | 37.30 | 37.65 | 36.83 | 21,100 |
| Sep 13, 2024 | 38.19 | 38.52 | 38.00 | 38.16 | 37.33 | 62,500 |
| Sep 12, 2024 | 38.60 | 38.83 | 38.08 | 38.45 | 37.61 | 14,600 |
| Sep 11, 2024 | 38.31 | 38.52 | 37.86 | 38.49 | 37.65 | 9,200 |
| Sep 10, 2024 | 40.37 | 40.37 | 38.19 | 38.31 | 37.47 | 35,800 |
| Sep 9, 2024 | 40.27 | 40.40 | 39.11 | 39.20 | 38.34 | 12,500 |
| Sep 6, 2024 | 40.37 | 40.37 | 39.00 | 39.57 | 38.71 | 77,200 |
| Sep 5, 2024 | 40.40 | 40.98 | 39.57 | 39.98 | 39.11 | 14,800 |
| Sep 4, 2024 | 40.97 | 41.24 | 40.00 | 40.16 | 39.28 | 36,500 |
| Sep 3, 2024 | 42.29 | 42.29 | 41.14 | 41.68 | 40.77 | 37,600 |
| Aug 30, 2024 | 41.50 | 42.94 | 41.27 | 42.36 | 41.43 | 26,100 |
| Aug 29, 2024 | 41.59 | 42.67 | 41.59 | 41.83 | 40.92 | 26,100 |
| Aug 28, 2024 | 41.14 | 41.42 | 40.98 | 41.39 | 40.49 | 17,000 |
| Aug 27, 2024 | 0.20 Dividend | |||||
| Aug 27, 2024 | 41.12 | 41.31 | 41.05 | 41.25 | 40.35 | 24,900 |
| Aug 26, 2024 | 41.30 | 41.30 | 40.61 | 41.00 | 39.91 | 23,500 |
| Aug 23, 2024 | 41.99 | 42.00 | 40.92 | 41.03 | 39.94 | 14,900 |
| Aug 22, 2024 | 41.73 | 42.24 | 41.07 | 41.77 | 40.66 | 24,300 |
| Aug 21, 2024 | 40.50 | 41.42 | 40.16 | 40.62 | 39.54 | 12,800 |
| Aug 20, 2024 | 40.79 | 40.93 | 40.05 | 40.50 | 39.42 | 22,300 |
| Aug 19, 2024 | 42.20 | 42.20 | 40.44 | 40.54 | 39.46 | 93,400 |
| Aug 16, 2024 | 42.25 | 42.63 | 41.60 | 41.96 | 40.84 | 23,000 |
| Aug 15, 2024 | 42.45 | 43.74 | 42.22 | 42.23 | 41.11 | 34,800 |
| Aug 14, 2024 | 42.27 | 42.68 | 41.70 | 41.85 | 40.74 | 29,400 |
| Aug 13, 2024 | 42.70 | 43.04 | 42.60 | 42.76 | 41.62 | 23,900 |
| Aug 12, 2024 | 43.72 | 43.89 | 42.88 | 42.97 | 41.83 | 28,700 |
| Aug 9, 2024 | 43.34 | 43.72 | 42.80 | 43.39 | 42.23 | 30,400 |
| Aug 8, 2024 | 45.26 | 45.33 | 44.55 | 44.83 | 43.64 | 31,400 |
| Aug 7, 2024 | 44.05 | 44.36 | 43.23 | 44.12 | 42.95 | 60,400 |
| Aug 6, 2024 | 41.62 | 43.25 | 41.25 | 43.06 | 41.91 | 68,300 |
| Aug 5, 2024 | 39.67 | 41.67 | 39.67 | 40.51 | 39.43 | 232,500 |
| Aug 2, 2024 | 42.23 | 42.43 | 40.34 | 40.61 | 39.53 | 285,200 |
| Aug 1, 2024 | 44.98 | 45.30 | 43.48 | 43.88 | 42.71 | 62,600 |
| Jul 31, 2024 | 45.99 | 46.02 | 44.98 | 45.26 | 44.06 | 56,500 |
| Jul 30, 2024 | 47.46 | 47.70 | 46.45 | 46.80 | 45.55 | 21,000 |
| Jul 29, 2024 | 47.05 | 47.63 | 47.02 | 47.54 | 46.27 | 41,100 |
| Jul 26, 2024 | 0.18 Dividend | |||||
| Jul 26, 2024 | 48.19 | 48.59 | 48.07 | 48.33 | 47.05 | 14,300 |
| Jul 25, 2024 | 49.50 | 49.56 | 48.12 | 49.18 | 47.70 | 18,700 |
| Jul 24, 2024 | 48.54 | 49.80 | 48.10 | 49.80 | 48.30 | 54,300 |
| Jul 23, 2024 | 48.50 | 48.65 | 48.10 | 48.60 | 47.13 | 22,100 |
| Jul 22, 2024 | 47.98 | 49.11 | 47.46 | 48.69 | 47.22 | 133,300 |
| Jul 19, 2024 | 47.63 | 48.06 | 47.58 | 48.06 | 46.61 | 20,100 |
| Jul 18, 2024 | 46.45 | 47.17 | 46.32 | 46.70 | 45.29 | 20,500 |
| Jul 17, 2024 | 46.41 | 46.78 | 45.97 | 46.25 | 44.85 | 24,300 |
| Jul 16, 2024 | 47.68 | 47.68 | 46.30 | 46.41 | 45.01 | 41,300 |
| Jul 15, 2024 | 47.19 | 48.11 | 46.94 | 47.86 | 46.42 | 107,400 |
| Jul 12, 2024 | 47.06 | 47.06 | 46.11 | 46.21 | 44.82 | 25,400 |
| Jul 11, 2024 | 47.02 | 47.14 | 46.55 | 46.82 | 45.41 | 108,800 |
| Jul 10, 2024 | 48.71 | 49.28 | 48.71 | 48.72 | 47.25 | 34,400 |
| Jul 9, 2024 | 48.82 | 49.77 | 48.79 | 48.96 | 47.48 | 36,500 |
| Jul 8, 2024 | 49.00 | 49.24 | 48.28 | 48.48 | 47.02 | 45,600 |
| Jul 5, 2024 | 49.10 | 49.30 | 48.11 | 48.45 | 46.99 | 23,800 |
| Jul 3, 2024 | 49.97 | 50.00 | 49.13 | 49.16 | 47.68 | 181,600 |
| Jul 2, 2024 | 50.16 | 50.91 | 49.71 | 50.18 | 48.67 | 102,400 |
| Jul 1, 2024 | 49.25 | 51.20 | 48.68 | 50.95 | 49.41 | 165,500 |
| Jun 28, 2024 | 45.73 | 47.86 | 45.71 | 47.85 | 46.41 | 45,700 |
| Jun 27, 2024 | 45.95 | 46.14 | 45.60 | 46.14 | 44.75 | 14,400 |
| Jun 26, 2024 | 45.63 | 46.40 | 45.63 | 46.40 | 45.00 | 39,800 |
| Jun 25, 2024 | 0.16 Dividend | |||||
| Jun 25, 2024 | 44.58 | 44.93 | 44.29 | 44.36 | 43.02 | 31,200 |
| Jun 24, 2024 | 45.19 | 45.50 | 44.55 | 44.79 | 43.28 | 18,300 |
| Jun 21, 2024 | 44.84 | 45.70 | 44.81 | 45.19 | 43.67 | 36,400 |
| Jun 20, 2024 | 45.79 | 45.79 | 44.86 | 45.16 | 43.64 | 43,900 |
| Jun 18, 2024 | 45.05 | 45.33 | 43.98 | 43.98 | 42.50 | 28,800 |
| Jun 17, 2024 | 45.28 | 46.00 | 45.12 | 45.24 | 43.72 | 81,700 |
| Jun 14, 2024 | 44.57 | 44.57 | 43.78 | 43.88 | 42.40 | 50,400 |
| Jun 13, 2024 | 45.90 | 46.32 | 44.38 | 44.57 | 43.07 | 117,600 |
| Jun 12, 2024 | 46.26 | 46.97 | 45.70 | 46.60 | 45.03 | 232,400 |
| Jun 11, 2024 | 48.40 | 48.65 | 47.48 | 47.59 | 45.99 | 306,400 |
| Jun 10, 2024 | 47.85 | 48.63 | 47.74 | 48.47 | 46.84 | 70,300 |
| Jun 7, 2024 | 46.84 | 47.55 | 46.84 | 47.36 | 45.77 | 57,600 |
| Jun 6, 2024 | 46.22 | 46.22 | 45.00 | 45.54 | 44.01 | 31,900 |
| Jun 5, 2024 | 45.79 | 46.50 | 45.50 | 45.56 | 44.03 | 37,500 |
| Jun 4, 2024 | 46.83 | 47.15 | 46.07 | 46.14 | 44.59 | 100,000 |
| Jun 3, 2024 | 48.70 | 48.87 | 47.64 | 47.70 | 46.10 | 89,400 |
| May 31, 2024 | 49.33 | 49.71 | 48.94 | 49.50 | 47.83 | 29,200 |
| May 30, 2024 | 50.82 | 50.87 | 50.06 | 50.26 | 48.57 | 35,000 |
| May 29, 2024 | 50.50 | 51.83 | 50.50 | 51.50 | 49.77 | 65,900 |
| May 28, 2024 | 47.73 | 49.70 | 47.73 | 49.54 | 47.87 | 49,800 |
| May 24, 2024 | 0.14 Dividend | |||||
| May 24, 2024 | 48.25 | 48.25 | 47.71 | 47.73 | 46.12 | 17,700 |
| May 23, 2024 | 47.28 | 48.50 | 47.26 | 48.20 | 46.44 | 51,500 |
| May 22, 2024 | 48.20 | 48.20 | 47.29 | 47.43 | 45.70 | 38,200 |
| May 21, 2024 | 47.57 | 47.76 | 47.21 | 47.47 | 45.74 | 19,800 |
| May 20, 2024 | 48.30 | 48.60 | 48.04 | 48.23 | 46.47 | 33,400 |
| May 17, 2024 | 47.50 | 48.17 | 47.41 | 48.15 | 46.39 | 64,400 |
| May 16, 2024 | 46.76 | 47.42 | 46.71 | 47.17 | 45.45 | 52,100 |
| May 15, 2024 | 48.20 | 48.20 | 46.84 | 47.14 | 45.42 | 230,100 |
| May 14, 2024 | 49.11 | 49.37 | 48.75 | 48.87 | 47.09 | 56,200 |
| May 13, 2024 | 49.18 | 49.55 | 49.00 | 49.29 | 47.49 | 114,000 |
| May 10, 2024 | 49.57 | 50.00 | 49.46 | 49.90 | 48.08 | 27,600 |
| May 9, 2024 | 50.20 | 50.36 | 48.88 | 49.05 | 47.26 | 54,300 |
| May 8, 2024 | 49.11 | 49.62 | 49.11 | 49.57 | 47.76 | 48,500 |
| May 7, 2024 | 49.50 | 49.50 | 48.28 | 48.96 | 47.18 | 391,000 |
| May 6, 2024 | 50.79 | 51.05 | 50.11 | 50.13 | 48.30 | 78,300 |
| May 3, 2024 | 51.24 | 52.42 | 50.82 | 51.23 | 49.36 | 110,200 |
| May 2, 2024 | 53.59 | 54.21 | 52.50 | 52.55 | 50.63 | 66,900 |
| May 1, 2024 | 53.54 | 53.87 | 52.41 | 53.19 | 51.25 | 207,700 |
| Apr 30, 2024 | 53.77 | 54.50 | 53.58 | 54.24 | 52.26 | 184,200 |
| Apr 29, 2024 | 54.25 | 54.25 | 52.92 | 53.07 | 51.14 | 111,700 |
| Apr 26, 2024 | 54.60 | 54.69 | 53.77 | 54.43 | 52.45 | 52,300 |
| Apr 25, 2024 | 0.12 Dividend | |||||
| Apr 25, 2024 | 55.16 | 55.43 | 54.36 | 55.30 | 53.28 | 89,100 |
| Apr 24, 2024 | 52.96 | 53.88 | 52.83 | 53.48 | 51.41 | 35,500 |
| Apr 23, 2024 | 52.97 | 52.97 | 51.24 | 52.18 | 50.17 | 113,000 |
| Apr 22, 2024 | 53.44 | 53.44 | 52.30 | 52.40 | 50.38 | 31,700 |
| Apr 19, 2024 | 52.31 | 53.18 | 52.20 | 52.74 | 50.70 | 106,700 |
| Apr 18, 2024 | 52.85 | 53.41 | 52.49 | 52.97 | 50.92 | 58,900 |
| Apr 17, 2024 | 54.19 | 54.70 | 52.60 | 52.96 | 50.91 | 130,700 |
| Apr 16, 2024 | 54.82 | 55.51 | 54.24 | 54.89 | 52.77 | 443,500 |
| Apr 15, 2024 | 52.79 | 55.00 | 52.71 | 54.19 | 52.10 | 309,300 |
| Apr 12, 2024 | 51.04 | 51.19 | 50.20 | 51.07 | 49.10 | 232,700 |
| Apr 11, 2024 | 51.09 | 52.39 | 50.76 | 52.00 | 49.99 | 89,900 |
| Apr 10, 2024 | 48.63 | 51.20 | 48.50 | 50.81 | 48.85 | 163,800 |
| Apr 9, 2024 | 47.93 | 48.25 | 47.39 | 47.50 | 45.67 | 67,300 |
| Apr 8, 2024 | 49.50 | 49.53 | 48.77 | 49.08 | 47.18 | 126,300 |
| Apr 5, 2024 | 48.21 | 49.10 | 47.94 | 49.10 | 47.20 | 64,300 |
| Apr 4, 2024 | 47.49 | 48.03 | 46.95 | 46.98 | 45.17 | 29,600 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.26
+4.03%
IYK iShares US Consumer Staples ETF
72.42
+1.57%
MFLX First Trust Flexible Municipal High Income ETF
17.12
+1.54%
LGOV First Trust Long Duration Opportunities ETF
21.86
+1.20%
IEF iShares 7-10 Year Treasury Bond ETF
96.29
+1.03%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.92%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.77
+0.91%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.81
+0.91%
TLH iShares 10-20 Year Treasury Bond ETF
104.85
+0.89%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.03
+0.89%
IEI iShares 3-7 Year Treasury Bond ETF
118.90
+0.87%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.86%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.81%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.75
+0.79%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.39
+0.78%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.07
+0.77%
BIV Vanguard Intermediate-Term Bond Index Fund
77.05
+0.71%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.52
+0.69%
GNMA iShares GNMA Bond ETF
44.08
+0.66%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
NEAR iShares Short Duration Bond Active ETF
51.00
+0.63%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.06
+0.60%
SCHP Schwab U.S. TIPS ETF
26.93
+0.60%
FMB First Trust Managed Municipal ETF
50.79
+0.59%
STIP iShares 0-5 Year TIPS Bond ETF
103.27
+0.58%
HMOP Hartford Municipal Opportunities ETF
38.71
+0.57%
UITB VictoryShares Core Intermediate Bond ETF
47.29
+0.56%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.54%
ECH iShares MSCI Chile ETF
30.07
+0.53%
FBND Fidelity Total Bond ETF
45.96
+0.52%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.52%
AGZ iShares Agency Bond ETF
109.66
+0.51%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.47%
SCHO Schwab Short-Term U.S. Treasury ETF
24.36
+0.45%
CMBS iShares CMBS ETF
48.23
+0.44%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.71
+0.39%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.38
+0.34%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.01
+0.34%
MMIT NYLI MacKay Muni Intermediate ETF
24.04
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.38
+0.31%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.65
+0.30%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.96
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.45
+0.27%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.28
+0.27%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
97.02
+0.27%
JPIB JPMorgan International Bond Opportunities ETF
47.80
+0.25%
WINC Western Asset Short Duration Income ETF
24.14
+0.25%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.24%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.89
+0.21%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.20%
LMBS First Trust Low Duration Opportunities ETF
49.26
+0.18%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.17
+0.14%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
CBON VanEck China Bond ETF
22.02
+0.09%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
+0.09%
PULS PGIM Ultra Short Bond ETF
49.56
+0.06%
GSY Invesco Ultra Short Duration ETF
50.15
+0.06%
GOEX Global X Gold Explorers ETF
37.52
+0.06%
IGEB iShares Investment Grade Systematic Bond ETF
45.03
+0.06%
FTSD Franklin Short Duration U.S. Government ETF
90.52
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.05
+0.02%
VNLA Janus Henderson Short Duration Income ETF
48.96
-0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.04%
RING iShares MSCI Global Gold Miners ETF
38.24
-0.10%
FLOT iShares Floating Rate Bond ETF
50.83
-0.14%
EWL iShares MSCI Switzerland ETF
51.41
-0.16%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.68
-0.16%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.20%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.90
-0.24%
FLTR VanEck IG Floating Rate ETF
25.39
-0.24%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.02
-0.26%
DRSK Aptus Defined Risk ETF
27.48
-0.29%
GII SPDR S&P Global Infrastructure ETF
62.64
-0.32%
PPH VanEck Pharmaceutical ETF
88.89
-0.37%
IXJ iShares Global Healthcare ETF
89.66
-0.40%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.23
-0.42%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.44
-0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.89
-0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.72
-0.50%
VPU Vanguard Utilities Index Fund ETF Shares
171.04
-0.53%
FUTY Fidelity MSCI Utilities Index ETF
51.02
-0.55%
IAU iShares Gold Trust
58.60
-0.59%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.77
-0.60%
GLD SPDR Gold Shares
286.42
-0.60%
XLU The Utilities Select Sector SPDR Fund
78.92
-0.63%
FXU First Trust Utilities AlphaDEX Fund
41.13
-0.68%
FLBL Franklin Senior Loan ETF
23.74
-0.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.13
-0.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.19
-0.73%
TUR iShares MSCI Turkey ETF
32.20
-0.74%
CGW Invesco S&P Global Water Index ETF
55.85
-0.79%
FPE First Trust Preferred Securities and Income ETF
17.46
-0.80%
XLV The Health Care Select Sector SPDR Fund
143.13
-0.81%
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.40
-0.83%
SMIN iShares MSCI India Small-Cap ETF
68.63
-0.84%