NYSEArca - Delayed Quote USD
VanEck Preferred Securities ex Financials ETF (PFXF)
17.38
+0.05
+(0.29%)
At close: 4:00:00 PM EST
17.00
-0.37
(-2.13%)
After hours: 4:07:31 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 |
---|---|---|---|---|---|---|
Jan 16, 2025 | 17.31 | 17.46 | 17.28 | 17.38 | 17.38 | 418,582 |
Jan 15, 2025 | 17.26 | 17.35 | 17.24 | 17.33 | 17.33 | 413,100 |
Jan 14, 2025 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | 523,900 |
Jan 13, 2025 | 17.09 | 17.09 | 16.91 | 16.99 | 16.99 | 584,400 |
Jan 10, 2025 | 17.19 | 17.21 | 17.06 | 17.08 | 17.08 | 872,500 |
Jan 8, 2025 | 17.32 | 17.32 | 17.23 | 17.27 | 17.27 | 454,700 |
Jan 7, 2025 | 17.50 | 17.52 | 17.29 | 17.34 | 17.34 | 516,500 |
Jan 6, 2025 | 17.52 | 17.55 | 17.44 | 17.52 | 17.52 | 482,500 |
Jan 3, 2025 | 17.47 | 17.52 | 17.42 | 17.48 | 17.48 | 322,700 |
Jan 2, 2025 | 17.30 | 17.40 | 17.27 | 17.37 | 17.37 | 343,200 |
Dec 31, 2024 | 17.32 | 17.32 | 17.20 | 17.25 | 17.25 | 533,100 |
Dec 30, 2024 | 17.21 | 17.27 | 17.08 | 17.24 | 17.24 | 1,617,600 |
Dec 27, 2024 | 0.37 Dividend | |||||
Dec 27, 2024 | 17.31 | 17.33 | 17.19 | 17.21 | 17.21 | 592,000 |
Dec 26, 2024 | 17.61 | 17.68 | 17.61 | 17.66 | 17.29 | 339,200 |
Dec 24, 2024 | 17.61 | 17.68 | 17.61 | 17.66 | 17.29 | 239,000 |
Dec 23, 2024 | 17.67 | 17.73 | 17.63 | 17.70 | 17.33 | 518,300 |
Dec 20, 2024 | 17.58 | 17.74 | 17.55 | 17.71 | 17.33 | 429,400 |
Dec 19, 2024 | 17.50 | 17.64 | 17.48 | 17.58 | 17.21 | 1,110,000 |
Dec 18, 2024 | 17.80 | 17.86 | 17.58 | 17.61 | 17.24 | 1,064,600 |
Dec 17, 2024 | 17.86 | 17.86 | 17.79 | 17.83 | 17.45 | 540,400 |
Dec 16, 2024 | 17.84 | 17.88 | 17.80 | 17.87 | 17.49 | 458,300 |
Dec 13, 2024 | 17.80 | 17.86 | 17.77 | 17.82 | 17.44 | 402,200 |
Dec 12, 2024 | 17.92 | 17.92 | 17.82 | 17.84 | 17.46 | 401,100 |
Dec 11, 2024 | 17.94 | 17.98 | 17.91 | 17.94 | 17.56 | 345,300 |
Dec 10, 2024 | 17.88 | 17.94 | 17.84 | 17.92 | 17.54 | 358,300 |
Dec 9, 2024 | 17.85 | 17.96 | 17.85 | 17.85 | 17.47 | 533,300 |
Dec 6, 2024 | 17.96 | 17.96 | 17.87 | 17.88 | 17.50 | 287,400 |
Dec 5, 2024 | 17.88 | 17.90 | 17.85 | 17.88 | 17.50 | 422,300 |
Dec 4, 2024 | 17.89 | 17.89 | 17.82 | 17.86 | 17.48 | 412,400 |
Dec 3, 2024 | 17.91 | 17.91 | 17.81 | 17.85 | 17.47 | 601,000 |
Dec 2, 2024 | 0.06 Dividend | |||||
Dec 2, 2024 | 17.95 | 17.96 | 17.86 | 17.89 | 17.51 | 488,400 |
Nov 29, 2024 | 18.05 | 18.12 | 18.00 | 18.01 | 17.57 | 463,200 |
Nov 27, 2024 | 18.04 | 18.05 | 17.97 | 18.01 | 17.57 | 409,200 |
Nov 26, 2024 | 18.09 | 18.09 | 17.94 | 17.99 | 17.55 | 464,000 |
Nov 25, 2024 | 18.15 | 18.18 | 18.06 | 18.09 | 17.64 | 389,800 |
Nov 22, 2024 | 18.03 | 18.05 | 17.99 | 18.02 | 17.58 | 465,700 |
Nov 21, 2024 | 17.94 | 18.04 | 17.90 | 17.99 | 17.55 | 440,300 |
Nov 20, 2024 | 17.94 | 17.94 | 17.84 | 17.89 | 17.45 | 393,100 |
Nov 19, 2024 | 18.02 | 18.02 | 17.90 | 17.95 | 17.51 | 500,400 |
Nov 18, 2024 | 17.94 | 18.01 | 17.94 | 17.97 | 17.53 | 536,700 |
Nov 15, 2024 | 17.94 | 17.98 | 17.90 | 17.98 | 17.54 | 255,100 |
Nov 14, 2024 | 18.10 | 18.19 | 17.95 | 17.96 | 17.52 | 339,900 |
Nov 13, 2024 | 18.14 | 18.14 | 17.99 | 18.04 | 17.60 | 397,100 |
Nov 12, 2024 | 18.19 | 18.20 | 18.00 | 18.00 | 17.56 | 744,400 |
Nov 11, 2024 | 18.27 | 18.31 | 18.22 | 18.22 | 17.77 | 616,800 |
Nov 8, 2024 | 18.15 | 18.31 | 18.11 | 18.31 | 17.86 | 408,300 |
Nov 7, 2024 | 18.08 | 18.15 | 18.02 | 18.11 | 17.66 | 433,500 |
Nov 6, 2024 | 18.05 | 18.06 | 17.93 | 18.02 | 17.58 | 609,000 |
Nov 5, 2024 | 18.01 | 18.14 | 18.00 | 18.14 | 17.69 | 507,300 |
Nov 4, 2024 | 17.88 | 18.02 | 17.88 | 18.01 | 17.57 | 338,200 |
Nov 1, 2024 | 0.07 Dividend | |||||
Nov 1, 2024 | 17.99 | 17.99 | 17.82 | 17.85 | 17.41 | 341,700 |
Oct 31, 2024 | 18.05 | 18.08 | 17.90 | 17.93 | 17.42 | 510,300 |
Oct 30, 2024 | 18.10 | 18.14 | 18.01 | 18.09 | 17.57 | 450,700 |
Oct 29, 2024 | 18.09 | 18.09 | 17.98 | 18.06 | 17.54 | 488,500 |
Oct 28, 2024 | 18.19 | 18.19 | 18.09 | 18.12 | 17.60 | 421,800 |
Oct 25, 2024 | 18.21 | 18.22 | 18.06 | 18.10 | 17.58 | 403,200 |
Oct 24, 2024 | 18.18 | 18.18 | 18.09 | 18.15 | 17.63 | 273,600 |
Oct 23, 2024 | 18.23 | 18.23 | 18.04 | 18.12 | 17.60 | 422,600 |
Oct 22, 2024 | 18.18 | 18.31 | 18.12 | 18.31 | 17.79 | 340,900 |
Oct 21, 2024 | 18.34 | 18.37 | 18.14 | 18.17 | 17.65 | 398,000 |
Oct 18, 2024 | 18.34 | 18.38 | 18.31 | 18.38 | 17.85 | 333,200 |
Oct 17, 2024 | 18.40 | 18.40 | 18.30 | 18.33 | 17.81 | 325,500 |
Oct 16, 2024 | 18.36 | 18.43 | 18.33 | 18.40 | 17.87 | 418,800 |
Oct 15, 2024 | 18.33 | 18.40 | 18.31 | 18.33 | 17.81 | 470,900 |
Oct 14, 2024 | 18.27 | 18.31 | 18.21 | 18.31 | 17.79 | 355,100 |
Oct 11, 2024 | 18.14 | 18.26 | 18.11 | 18.26 | 17.74 | 454,200 |
Oct 10, 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 17.61 | 469,800 |
Oct 9, 2024 | 18.16 | 18.20 | 18.13 | 18.20 | 17.68 | 507,400 |
Oct 8, 2024 | 18.09 | 18.17 | 18.03 | 18.13 | 17.61 | 562,000 |
Oct 7, 2024 | 18.18 | 18.18 | 18.03 | 18.05 | 17.53 | 361,900 |
Oct 4, 2024 | 18.17 | 18.20 | 18.13 | 18.20 | 17.68 | 706,600 |
Oct 3, 2024 | 18.23 | 18.24 | 18.17 | 18.22 | 17.70 | 469,200 |
Oct 2, 2024 | 18.23 | 18.23 | 18.13 | 18.21 | 17.69 | 1,102,900 |
Oct 1, 2024 | 0.10 Dividend | |||||
Oct 1, 2024 | 18.22 | 18.23 | 18.08 | 18.20 | 17.68 | 624,000 |
Sep 30, 2024 | 18.40 | 18.40 | 18.23 | 18.26 | 17.64 | 423,800 |
Sep 27, 2024 | 18.42 | 18.45 | 18.36 | 18.37 | 17.75 | 432,300 |
Sep 26, 2024 | 18.41 | 18.43 | 18.36 | 18.37 | 17.75 | 588,800 |
Sep 25, 2024 | 18.41 | 18.41 | 18.33 | 18.34 | 17.72 | 545,600 |
Sep 24, 2024 | 18.41 | 18.42 | 18.34 | 18.42 | 17.79 | 659,900 |
Sep 23, 2024 | 18.40 | 18.42 | 18.35 | 18.38 | 17.76 | 511,900 |
Sep 20, 2024 | 18.34 | 18.36 | 18.29 | 18.34 | 17.72 | 477,600 |
Sep 19, 2024 | 18.34 | 18.39 | 18.27 | 18.35 | 17.73 | 704,700 |
Sep 18, 2024 | 18.29 | 18.39 | 18.20 | 18.26 | 17.64 | 796,700 |
Sep 17, 2024 | 18.23 | 18.30 | 18.17 | 18.26 | 17.64 | 945,500 |
Sep 16, 2024 | 18.16 | 18.21 | 18.13 | 18.21 | 17.59 | 804,700 |
Sep 13, 2024 | 18.13 | 18.13 | 18.07 | 18.10 | 17.48 | 454,800 |
Sep 12, 2024 | 17.99 | 18.09 | 17.92 | 18.09 | 17.47 | 401,900 |
Sep 11, 2024 | 17.87 | 18.00 | 17.82 | 17.99 | 17.38 | 402,000 |
Sep 10, 2024 | 17.85 | 17.87 | 17.74 | 17.87 | 17.26 | 1,032,600 |
Sep 9, 2024 | 17.76 | 17.83 | 17.68 | 17.83 | 17.22 | 460,500 |
Sep 6, 2024 | 17.80 | 17.81 | 17.62 | 17.70 | 17.10 | 659,000 |
Sep 5, 2024 | 17.62 | 17.77 | 17.62 | 17.74 | 17.14 | 334,300 |
Sep 4, 2024 | 17.61 | 17.69 | 17.57 | 17.68 | 17.08 | 400,700 |
Sep 3, 2024 | 0.12 Dividend | |||||
Sep 3, 2024 | 17.69 | 17.69 | 17.55 | 17.57 | 16.97 | 395,600 |
Aug 30, 2024 | 17.87 | 17.87 | 17.73 | 17.79 | 17.07 | 276,900 |
Aug 29, 2024 | 17.80 | 17.85 | 17.75 | 17.84 | 17.12 | 317,900 |
Aug 28, 2024 | 17.78 | 17.78 | 17.74 | 17.77 | 17.05 | 646,900 |
Aug 27, 2024 | 17.75 | 17.77 | 17.71 | 17.77 | 17.05 | 498,500 |
Aug 26, 2024 | 17.78 | 17.81 | 17.70 | 17.75 | 17.04 | 376,500 |
Aug 23, 2024 | 17.67 | 17.74 | 17.63 | 17.74 | 17.03 | 455,100 |
Aug 22, 2024 | 17.70 | 17.70 | 17.56 | 17.60 | 16.89 | 685,100 |
Aug 21, 2024 | 17.56 | 17.66 | 17.54 | 17.66 | 16.95 | 754,900 |
Aug 20, 2024 | 17.49 | 17.54 | 17.47 | 17.53 | 16.82 | 398,700 |
Aug 19, 2024 | 17.45 | 17.51 | 17.44 | 17.49 | 16.79 | 430,500 |
Aug 16, 2024 | 17.35 | 17.45 | 17.32 | 17.45 | 16.75 | 361,600 |
Aug 15, 2024 | 17.34 | 17.37 | 17.26 | 17.35 | 16.65 | 413,900 |
Aug 14, 2024 | 17.26 | 17.31 | 17.25 | 17.31 | 16.61 | 615,300 |
Aug 13, 2024 | 17.15 | 17.24 | 17.13 | 17.23 | 16.54 | 492,500 |
Aug 12, 2024 | 17.21 | 17.23 | 17.09 | 17.11 | 16.42 | 530,400 |
Aug 9, 2024 | 17.30 | 17.30 | 17.15 | 17.21 | 16.52 | 424,900 |
Aug 8, 2024 | 17.19 | 17.25 | 17.10 | 17.25 | 16.56 | 627,500 |
Aug 7, 2024 | 17.15 | 17.18 | 17.08 | 17.14 | 16.45 | 971,500 |
Aug 6, 2024 | 17.10 | 17.12 | 16.94 | 17.05 | 16.36 | 832,800 |
Aug 5, 2024 | 17.01 | 17.02 | 16.78 | 17.02 | 16.34 | 613,500 |
Aug 2, 2024 | 17.25 | 17.30 | 17.09 | 17.20 | 16.51 | 578,100 |
Aug 1, 2024 | 0.08 Dividend | |||||
Aug 1, 2024 | 17.25 | 17.30 | 17.16 | 17.30 | 16.60 | 698,100 |
Jul 31, 2024 | 17.41 | 17.41 | 17.21 | 17.24 | 16.47 | 591,000 |
Jul 30, 2024 | 17.34 | 17.35 | 17.28 | 17.32 | 16.54 | 299,600 |
Jul 29, 2024 | 17.36 | 17.38 | 17.29 | 17.32 | 16.54 | 379,600 |
Jul 26, 2024 | 17.37 | 17.37 | 17.32 | 17.36 | 16.58 | 358,300 |
Jul 25, 2024 | 17.22 | 17.37 | 17.22 | 17.24 | 16.47 | 380,600 |
Jul 24, 2024 | 17.34 | 17.36 | 17.20 | 17.20 | 16.43 | 599,600 |
Jul 23, 2024 | 17.40 | 17.40 | 17.33 | 17.35 | 16.57 | 475,400 |
Jul 22, 2024 | 17.40 | 17.45 | 17.37 | 17.41 | 16.63 | 376,400 |
Jul 19, 2024 | 17.36 | 17.37 | 17.30 | 17.37 | 16.59 | 199,400 |
Jul 18, 2024 | 17.44 | 17.48 | 17.33 | 17.39 | 16.61 | 364,200 |
Jul 17, 2024 | 17.43 | 17.48 | 17.38 | 17.40 | 16.62 | 493,400 |
Jul 16, 2024 | 17.42 | 17.47 | 17.42 | 17.47 | 16.69 | 449,800 |
Jul 15, 2024 | 17.45 | 17.45 | 17.36 | 17.42 | 16.64 | 386,800 |
Jul 12, 2024 | 17.41 | 17.50 | 17.41 | 17.45 | 16.67 | 580,400 |
Jul 11, 2024 | 17.29 | 17.42 | 17.25 | 17.38 | 16.60 | 512,900 |
Jul 10, 2024 | 17.20 | 17.25 | 17.15 | 17.25 | 16.48 | 373,700 |
Jul 9, 2024 | 17.31 | 17.31 | 17.15 | 17.18 | 16.41 | 479,100 |
Jul 8, 2024 | 17.36 | 17.38 | 17.28 | 17.28 | 16.51 | 442,100 |
Jul 5, 2024 | 17.44 | 17.44 | 17.32 | 17.38 | 16.60 | 771,100 |
Jul 3, 2024 | 17.26 | 17.40 | 17.24 | 17.40 | 16.62 | 429,000 |
Jul 2, 2024 | 17.18 | 17.23 | 17.18 | 17.23 | 16.46 | 354,800 |
Jul 1, 2024 | 0.12 Dividend | |||||
Jul 1, 2024 | 17.19 | 17.20 | 17.06 | 17.13 | 16.36 | 549,400 |
Jun 28, 2024 | 17.34 | 17.35 | 17.22 | 17.30 | 16.41 | 442,000 |
Jun 27, 2024 | 17.34 | 17.34 | 17.27 | 17.30 | 16.41 | 315,700 |
Jun 26, 2024 | 17.29 | 17.33 | 17.25 | 17.33 | 16.44 | 273,200 |
Jun 25, 2024 | 17.31 | 17.31 | 17.23 | 17.30 | 16.41 | 227,000 |
Jun 24, 2024 | 17.25 | 17.32 | 17.24 | 17.29 | 16.40 | 537,400 |
Jun 21, 2024 | 17.27 | 17.29 | 17.19 | 17.24 | 16.36 | 356,100 |
Jun 20, 2024 | 17.29 | 17.30 | 17.21 | 17.25 | 16.37 | 424,500 |
Jun 18, 2024 | 17.32 | 17.32 | 17.24 | 17.32 | 16.43 | 713,500 |
Jun 17, 2024 | 17.31 | 17.31 | 17.20 | 17.26 | 16.38 | 477,100 |
Jun 14, 2024 | 17.41 | 17.41 | 17.30 | 17.32 | 16.43 | 548,200 |
Jun 13, 2024 | 17.50 | 17.50 | 17.36 | 17.43 | 16.54 | 519,600 |
Jun 12, 2024 | 17.47 | 17.56 | 17.43 | 17.44 | 16.55 | 748,100 |
Jun 11, 2024 | 17.45 | 17.45 | 17.34 | 17.37 | 16.48 | 588,800 |
Jun 10, 2024 | 17.49 | 17.50 | 17.42 | 17.46 | 16.56 | 384,900 |
Jun 7, 2024 | 17.50 | 17.54 | 17.46 | 17.54 | 16.64 | 2,194,800 |
Jun 6, 2024 | 17.55 | 17.60 | 17.51 | 17.60 | 16.70 | 527,400 |
Jun 5, 2024 | 17.60 | 17.60 | 17.48 | 17.60 | 16.70 | 515,100 |
Jun 4, 2024 | 17.61 | 17.62 | 17.53 | 17.55 | 16.65 | 438,700 |
Jun 3, 2024 | 0.11 Dividend | |||||
Jun 3, 2024 | 17.58 | 17.61 | 17.50 | 17.61 | 16.71 | 299,300 |
May 31, 2024 | 17.47 | 17.64 | 17.45 | 17.64 | 16.63 | 263,200 |
May 30, 2024 | 17.30 | 17.46 | 17.28 | 17.46 | 16.46 | 942,000 |
May 29, 2024 | 17.38 | 17.38 | 17.25 | 17.25 | 16.27 | 550,800 |
May 28, 2024 | 17.42 | 17.54 | 17.38 | 17.44 | 16.45 | 291,500 |
May 24, 2024 | 17.30 | 17.38 | 17.23 | 17.38 | 16.39 | 358,800 |
May 23, 2024 | 17.51 | 17.51 | 17.18 | 17.27 | 16.29 | 649,100 |
May 22, 2024 | 17.46 | 17.48 | 17.39 | 17.42 | 16.43 | 428,100 |
May 21, 2024 | 17.52 | 17.54 | 17.45 | 17.48 | 16.48 | 245,000 |
May 20, 2024 | 17.54 | 17.55 | 17.49 | 17.52 | 16.52 | 364,000 |
May 17, 2024 | 17.52 | 17.55 | 17.45 | 17.54 | 16.54 | 382,900 |
May 16, 2024 | 17.57 | 17.58 | 17.49 | 17.51 | 16.51 | 444,800 |
May 15, 2024 | 17.52 | 17.57 | 17.49 | 17.54 | 16.54 | 457,500 |
May 14, 2024 | 17.45 | 17.50 | 17.42 | 17.46 | 16.46 | 268,400 |
May 13, 2024 | 17.39 | 17.45 | 17.38 | 17.45 | 16.45 | 326,700 |
May 10, 2024 | 17.41 | 17.41 | 17.29 | 17.37 | 16.38 | 318,300 |
May 9, 2024 | 17.33 | 17.40 | 17.26 | 17.38 | 16.39 | 319,300 |
May 8, 2024 | 17.45 | 17.47 | 17.25 | 17.32 | 16.33 | 407,900 |
May 7, 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 16.47 | 358,100 |
May 6, 2024 | 17.47 | 17.53 | 17.42 | 17.53 | 16.53 | 745,800 |
May 3, 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 16.40 | 444,500 |
May 2, 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 16.23 | 368,200 |
May 1, 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 16.16 | 424,600 |
Apr 30, 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 16.01 | 737,500 |
Apr 29, 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 16.18 | 471,700 |
Apr 26, 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 16.04 | 1,099,600 |
Apr 25, 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 16.05 | 733,100 |
Apr 24, 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 16.19 | 391,200 |
Apr 23, 2024 | 0.06 Dividend | |||||
Apr 23, 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 16.20 | 622,400 |
Apr 22, 2024 | 17.00 | 17.08 | 16.95 | 17.05 | 16.02 | 302,000 |
Apr 19, 2024 | 16.91 | 17.00 | 16.77 | 16.99 | 15.96 | 401,100 |
Apr 18, 2024 | 16.96 | 16.96 | 16.86 | 16.87 | 15.85 | 765,300 |
Apr 17, 2024 | 16.95 | 17.04 | 16.90 | 16.90 | 15.88 | 477,300 |
Apr 16, 2024 | 16.89 | 16.94 | 16.78 | 16.84 | 15.82 | 689,600 |
Apr 15, 2024 | 17.21 | 17.21 | 16.88 | 16.88 | 15.86 | 592,200 |
Apr 12, 2024 | 17.28 | 17.32 | 17.17 | 17.19 | 16.15 | 324,800 |
Apr 11, 2024 | 17.40 | 17.40 | 17.20 | 17.29 | 16.25 | 1,049,600 |
Apr 10, 2024 | 17.49 | 17.49 | 17.25 | 17.35 | 16.30 | 892,900 |
Apr 9, 2024 | 17.63 | 17.63 | 17.56 | 17.58 | 16.52 | 309,700 |
Apr 8, 2024 | 17.53 | 17.60 | 17.49 | 17.57 | 16.51 | 323,800 |
Apr 5, 2024 | 17.51 | 17.57 | 17.47 | 17.52 | 16.46 | 658,100 |
Apr 4, 2024 | 17.61 | 17.65 | 17.51 | 17.53 | 16.47 | 492,400 |
Apr 3, 2024 | 17.46 | 17.53 | 17.40 | 17.51 | 16.45 | 475,900 |
Apr 2, 2024 | 17.51 | 17.51 | 17.41 | 17.47 | 16.42 | 498,400 |
Apr 1, 2024 | 0.11 Dividend | |||||
Apr 1, 2024 | 17.63 | 17.64 | 17.45 | 17.59 | 16.53 | 569,600 |
Mar 28, 2024 | 17.92 | 17.96 | 17.67 | 17.69 | 16.52 | 806,100 |
Mar 27, 2024 | 17.91 | 17.91 | 17.80 | 17.89 | 16.70 | 512,700 |
Mar 26, 2024 | 17.87 | 17.87 | 17.80 | 17.82 | 16.64 | 711,000 |
Mar 25, 2024 | 17.95 | 17.95 | 17.81 | 17.84 | 16.66 | 651,100 |
Mar 22, 2024 | 18.07 | 18.07 | 17.93 | 17.94 | 16.75 | 565,800 |
Mar 21, 2024 | 18.00 | 18.07 | 17.98 | 17.98 | 16.79 | 1,166,200 |
Mar 20, 2024 | 17.90 | 17.97 | 17.86 | 17.97 | 16.78 | 662,600 |
Mar 19, 2024 | 17.79 | 17.89 | 17.77 | 17.89 | 16.70 | 994,000 |
Mar 18, 2024 | 17.77 | 17.80 | 17.74 | 17.76 | 16.58 | 355,800 |
Mar 15, 2024 | 17.80 | 17.80 | 17.70 | 17.75 | 16.57 | 388,800 |
Mar 14, 2024 | 17.82 | 17.82 | 17.73 | 17.74 | 16.56 | 978,000 |
Mar 13, 2024 | 17.78 | 17.86 | 17.75 | 17.81 | 16.63 | 519,800 |
Mar 12, 2024 | 17.78 | 17.79 | 17.71 | 17.79 | 16.61 | 509,100 |
Mar 11, 2024 | 17.84 | 17.84 | 17.77 | 17.79 | 16.61 | 461,900 |
Mar 8, 2024 | 17.79 | 17.83 | 17.79 | 17.82 | 16.64 | 541,700 |
Mar 7, 2024 | 17.73 | 17.79 | 17.71 | 17.77 | 16.59 | 1,151,000 |
Mar 6, 2024 | 17.67 | 17.71 | 17.64 | 17.66 | 16.49 | 549,400 |
Mar 5, 2024 | 17.57 | 17.62 | 17.55 | 17.61 | 16.44 | 522,100 |
Mar 4, 2024 | 17.63 | 17.66 | 17.56 | 17.56 | 16.40 | 399,600 |
Mar 1, 2024 | 0.09 Dividend | |||||
Mar 1, 2024 | 17.79 | 17.79 | 17.58 | 17.65 | 16.48 | 397,900 |
Feb 29, 2024 | 17.68 | 17.78 | 17.64 | 17.77 | 16.51 | 630,900 |
Feb 28, 2024 | 17.57 | 17.66 | 17.55 | 17.64 | 16.39 | 501,300 |
Feb 27, 2024 | 17.65 | 17.65 | 17.54 | 17.54 | 16.30 | 315,600 |
Feb 26, 2024 | 17.64 | 17.67 | 17.58 | 17.61 | 16.36 | 409,200 |
Feb 23, 2024 | 17.55 | 17.67 | 17.53 | 17.65 | 16.40 | 439,900 |
Feb 22, 2024 | 17.55 | 17.56 | 17.49 | 17.54 | 16.30 | 390,500 |
Feb 21, 2024 | 17.52 | 17.56 | 17.45 | 17.47 | 16.23 | 456,200 |
Feb 20, 2024 | 17.42 | 17.52 | 17.40 | 17.49 | 16.25 | 462,000 |
Feb 16, 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 16.22 | 445,600 |
Feb 15, 2024 | 17.49 | 17.57 | 17.47 | 17.55 | 16.31 | 449,400 |
Feb 14, 2024 | 17.37 | 17.48 | 17.37 | 17.45 | 16.22 | 362,700 |
Feb 13, 2024 | 17.50 | 17.50 | 17.31 | 17.37 | 16.14 | 511,900 |
Feb 12, 2024 | 17.59 | 17.63 | 17.56 | 17.61 | 16.36 | 486,300 |
Feb 9, 2024 | 17.44 | 17.56 | 17.39 | 17.55 | 16.31 | 449,700 |
Feb 8, 2024 | 17.42 | 17.45 | 17.36 | 17.43 | 16.20 | 349,800 |
Feb 7, 2024 | 17.42 | 17.43 | 17.35 | 17.40 | 16.17 | 532,100 |
Feb 6, 2024 | 17.40 | 17.43 | 17.35 | 17.36 | 16.13 | 419,400 |
Feb 5, 2024 | 17.54 | 17.54 | 17.34 | 17.34 | 16.11 | 463,100 |
Feb 2, 2024 | 17.59 | 17.60 | 17.52 | 17.58 | 16.34 | 1,089,600 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 17.55 | 17.66 | 17.50 | 17.66 | 16.41 | 494,300 |
Jan 31, 2024 | 17.64 | 17.66 | 17.48 | 17.58 | 16.28 | 666,600 |
Jan 30, 2024 | 17.62 | 17.64 | 17.57 | 17.62 | 16.32 | 354,900 |
Jan 29, 2024 | 17.54 | 17.62 | 17.52 | 17.57 | 16.27 | 402,300 |
Jan 26, 2024 | 17.52 | 17.58 | 17.49 | 17.54 | 16.24 | 420,100 |
Jan 25, 2024 | 17.39 | 17.52 | 17.39 | 17.52 | 16.23 | 672,800 |
Jan 24, 2024 | 17.40 | 17.41 | 17.33 | 17.34 | 16.06 | 412,500 |
Jan 23, 2024 | 17.35 | 17.37 | 17.30 | 17.35 | 16.07 | 302,500 |
Jan 22, 2024 | 17.31 | 17.37 | 17.26 | 17.35 | 16.07 | 513,100 |
Jan 19, 2024 | 17.24 | 17.32 | 17.13 | 17.31 | 16.03 | 480,000 |
Jan 18, 2024 | 17.28 | 17.33 | 17.16 | 17.19 | 15.92 | 438,800 |
Jan 17, 2024 | 17.30 | 17.32 | 17.21 | 17.26 | 15.98 | 519,300 |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.50
+2.98%
XLU The Utilities Select Sector SPDR Fund
78.73
+2.53%
FUTY Fidelity MSCI Utilities Index ETF
50.66
+2.47%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.77
+2.46%
FXU First Trust Utilities AlphaDEX Fund
39.17
+2.46%
XLRE The Real Estate Select Sector SPDR Fund
41.09
+2.24%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.22
+1.95%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
150.06
+1.82%
IFRA iShares U.S. Infrastructure ETF
48.24
+1.79%
USAI Pacer American Energy Independence ETF
42.95
+1.76%
ATMP Barclays ETN+ Select MLP ETN
30.89
+1.68%
MLPX Global X MLP & Energy Infrastructure ETF
65.65
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.71
+1.64%
IHI iShares U.S. Medical Devices ETF
61.61
+1.63%
USRT iShares Core U.S. REIT ETF
57.29
+1.61%
FEZ SPDR EURO STOXX 50 ETF
50.22
+1.54%
REZ iShares Residential and Multisector Real Estate ETF
80.75
+1.53%
KBWP Invesco KBW Property & Casualty Insurance ETF
115.95
+1.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
162.84
+1.37%
KIE SPDR S&P Insurance ETF
57.37
+1.36%
ENFR Alerian Energy Infrastructure ETF
33.36
+1.34%
PSP Invesco Global Listed Private Equity ETF
68.37
+1.32%
IAK iShares U.S. Insurance ETF
128.49
+1.30%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.46
+1.29%
BOUT Innovator IBD Breakout Opportunities ETF
40.26
+1.27%
CWS AdvisorShares Focused Equity ETF
66.84
+1.20%
HEDJ WisdomTree Europe Hedged Equity Fund
45.45
+1.16%
FIDU Fidelity MSCI Industrials Index ETF
73.22
+1.15%
KCE SPDR S&P Capital Markets ETF
140.05
+1.10%
MAGA Point Bridge America First ETF
49.29
+1.10%
EWL iShares MSCI Switzerland ETF
47.11
+1.09%
FIW First Trust Water ETF
104.88
+1.09%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.12
+1.09%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.22
+1.07%
FLEU Franklin FTSE Eurozone ETF
24.78
+1.06%
PAVE Global X U.S. Infrastructure Development ETF
42.54
+1.05%
PPH VanEck Pharmaceutical ETF
86.48
+1.03%
PPA Invesco Aerospace & Defense ETF
118.70
+1.00%
RSPG Invesco S&P 500 Equal Weight Energy ETF
84.96
+1.00%
IWP iShares Russell Mid-Cap Growth ETF
131.45
+0.99%
IQLT iShares MSCI Intl Quality Factor ETF
37.74
+0.99%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.23
+0.96%
AUSF Global X Adaptive U.S. Factor ETF
43.28
+0.96%
PKB Invesco Building & Construction ETF
80.40
+0.95%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.76
+0.95%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.24
+0.92%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.38
+0.92%
PHO Invesco Water Resources ETF
67.51
+0.91%
NURE Nuveen Short-Term REIT ETF
31.27
+0.91%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
56.00
+0.90%
SHRY First Trust Bloomberg Shareholder Yield ETF
40.63
+0.90%
XMMO Invesco S&P MidCap Momentum ETF
129.11
+0.90%
IYK iShares US Consumer Staples ETF
64.57
+0.89%
SSPY Stratified LargeCap Index ETF
79.82
+0.88%
CGW Invesco S&P Global Water Index ETF
54.24
+0.87%
EWT iShares MSCI Taiwan ETF
51.98
+0.87%
IYF iShares U.S. Financials ETF
114.82
+0.86%
GII SPDR S&P Global Infrastructure ETF
61.01
+0.86%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.51
+0.86%
IGF iShares Global Infrastructure ETF
53.85
+0.84%
EUSA iShares MSCI USA Equal Weighted ETF
97.78
+0.84%
XMHQ Invesco S&P MidCap Quality ETF
102.03
+0.83%
MOAT VanEck Morningstar Wide Moat ETF
93.63
+0.83%
XLB The Materials Select Sector SPDR Fund
87.76
+0.83%
VAW Vanguard Materials Index Fund ETF Shares
195.47
+0.80%
SURE AdvisorShares Insider Advantage ETF
119.66
+0.79%
ONEY SPDR Russell 1000 Yield Focus ETF
111.49
+0.78%
PSI Invesco Semiconductors ETF
62.23
+0.78%
FAD First Trust Multi Cap Growth AlphaDEX Fund
142.62
+0.78%
DON WisdomTree U.S. MidCap Dividend Fund
52.08
+0.77%
ITB iShares U.S. Home Construction ETF
108.81
+0.77%
FLTW Franklin FTSE Taiwan ETF
47.24
+0.77%
FNCL Fidelity MSCI Financials Index ETF
70.89
+0.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
67.06
+0.77%
XHB SPDR S&P Homebuilders ETF
110.21
+0.76%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.11
+0.76%
BLOK Amplify Transformational Data Sharing ETF
46.61
+0.76%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
81.84
+0.75%
IJH iShares Core S&P Mid-Cap ETF
64.41
+0.75%
VPC Virtus Private Credit ETF
22.08
+0.75%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.65
+0.74%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.74%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
109.12
+0.74%
QGRO American Century U.S. Quality Growth ETF
102.44
+0.74%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.63
+0.74%
FTXN First Trust Nasdaq Oil & Gas ETF
31.59
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
171.75
+0.73%
VTV Vanguard Value Index Fund ETF Shares
173.70
+0.72%
FXO First Trust Financials AlphaDEX Fund
55.60
+0.72%
EWD iShares MSCI Sweden ETF
38.93
+0.72%
XLE The Energy Select Sector SPDR Fund
93.24
+0.72%
MDYV SPDR S&P 400 Mid Cap Value ETF
82.74
+0.72%
FENY Fidelity MSCI Energy Index ETF
25.97
+0.72%
VDC Vanguard Consumer Staples Index Fund ETF Shares
208.00
+0.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
128.68
+0.70%
GLD SPDR Gold Shares
250.60
+0.69%
WTV WisdomTree U.S. Value Fund
86.16
+0.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.63
+0.68%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
44.32
+0.68%
USMF WisdomTree U.S. Multifactor Fund
50.30
+0.68%