NYSEArca - Delayed Quote USD
Putnam ESG High Yield ETF - (PHYD)
50.98
+0.16
+(0.32%)
At close: May 2 at 3:55:03 PM EDT
50.98
-0.01
(-0.01%)
After hours: May 2 at 4:05:06 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 51.00 | 51.00 | 50.92 | 50.98 | 50.98 | 52,900 |
May 1, 2025 | 50.85 | 50.96 | 50.82 | 50.82 | 50.82 | 4,100 |
Apr 30, 2025 | 50.88 | 50.88 | 50.77 | 50.77 | 50.77 | 1,800 |
Apr 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 100 |
Apr 28, 2025 | 50.81 | 50.88 | 50.81 | 50.88 | 50.88 | 2,900 |
Apr 25, 2025 | 50.80 | 50.97 | 50.80 | 50.90 | 50.90 | 4,000 |
Apr 24, 2025 | 50.66 | 50.74 | 50.64 | 50.74 | 50.74 | 5,700 |
Apr 23, 2025 | 0.251 Dividend | |||||
Apr 23, 2025 | 50.44 | 50.44 | 50.29 | 50.29 | 50.29 | 4,300 |
Apr 22, 2025 | 50.19 | 50.50 | 50.19 | 50.29 | 50.04 | 900 |
Apr 21, 2025 | 50.17 | 50.24 | 50.10 | 50.10 | 49.85 | 3,400 |
Apr 17, 2025 | 50.36 | 50.37 | 50.34 | 50.37 | 50.11 | 2,000 |
Apr 16, 2025 | 50.26 | 50.26 | 50.18 | 50.18 | 49.93 | 700 |
Apr 15, 2025 | 50.03 | 50.17 | 50.03 | 50.17 | 49.92 | 1,200 |
Apr 14, 2025 | 50.29 | 50.29 | 50.05 | 50.05 | 49.80 | 600 |
Apr 11, 2025 | 49.81 | 49.95 | 49.81 | 49.83 | 49.59 | 7,900 |
Apr 10, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.44 | 100 |
Apr 9, 2025 | 49.28 | 50.36 | 48.79 | 50.36 | 50.11 | 2,600 |
Apr 8, 2025 | 49.62 | 49.62 | 49.10 | 49.10 | 48.86 | 1,700 |
Apr 7, 2025 | 49.16 | 49.88 | 49.16 | 49.47 | 49.22 | 4,800 |
Apr 4, 2025 | 50.05 | 50.05 | 49.85 | 49.89 | 49.64 | 8,400 |
Apr 3, 2025 | 50.56 | 50.56 | 50.52 | 50.52 | 50.27 | 3,200 |
Apr 2, 2025 | 51.02 | 51.05 | 50.99 | 50.99 | 50.74 | 900 |
Apr 1, 2025 | 50.85 | 51.00 | 50.85 | 50.92 | 50.66 | 10,800 |
Mar 31, 2025 | 50.67 | 50.90 | 50.67 | 50.90 | 50.65 | 39,800 |
Mar 28, 2025 | 50.91 | 50.92 | 50.76 | 50.83 | 50.58 | 7,200 |
Mar 27, 2025 | 50.94 | 50.99 | 50.91 | 50.91 | 50.66 | 8,600 |
Mar 26, 2025 | 51.13 | 51.13 | 50.99 | 51.02 | 50.76 | 8,200 |
Mar 25, 2025 | 51.20 | 51.25 | 51.17 | 51.17 | 50.91 | 14,700 |
Mar 24, 2025 | 51.14 | 51.21 | 51.13 | 51.21 | 50.95 | 3,600 |
Mar 21, 2025 | 0.25 Dividend | |||||
Mar 21, 2025 | 50.97 | 51.07 | 50.97 | 51.07 | 50.82 | 10,100 |
Mar 20, 2025 | 51.41 | 51.41 | 51.27 | 51.27 | 50.76 | 2,600 |
Mar 19, 2025 | 51.12 | 51.27 | 50.98 | 51.27 | 50.77 | 4,600 |
Mar 18, 2025 | 50.94 | 51.06 | 50.94 | 51.02 | 50.52 | 1,700 |
Mar 17, 2025 | 50.97 | 51.12 | 50.93 | 51.04 | 50.54 | 3,100 |
Mar 14, 2025 | 50.96 | 50.96 | 50.82 | 50.92 | 50.42 | 5,200 |
Mar 13, 2025 | 50.82 | 50.82 | 50.79 | 50.79 | 50.29 | 4,100 |
Mar 12, 2025 | 50.86 | 51.01 | 50.86 | 51.00 | 50.49 | 9,500 |
Mar 11, 2025 | 51.04 | 51.04 | 50.94 | 50.97 | 50.46 | 3,100 |
Mar 10, 2025 | 51.18 | 51.18 | 51.10 | 51.10 | 50.59 | 4,000 |
Mar 7, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 50.74 | 3,700 |
Mar 6, 2025 | 51.33 | 51.33 | 51.22 | 51.22 | 50.72 | 2,300 |
Mar 5, 2025 | 51.39 | 51.39 | 51.26 | 51.39 | 50.88 | 4,900 |
Mar 4, 2025 | 51.32 | 51.36 | 51.20 | 51.36 | 50.85 | 4,500 |
Mar 3, 2025 | 51.46 | 51.46 | 51.40 | 51.40 | 50.89 | 1,500 |
Feb 28, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 50.95 | 4,900 |
Feb 27, 2025 | 51.49 | 51.49 | 51.40 | 51.40 | 50.90 | 4,900 |
Feb 26, 2025 | 51.57 | 51.57 | 51.47 | 51.47 | 50.97 | 3,900 |
Feb 25, 2025 | 51.44 | 51.44 | 51.42 | 51.42 | 50.92 | 11,700 |
Feb 24, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 50.82 | 1,600 |
Feb 21, 2025 | 0.25 Dividend | |||||
Feb 21, 2025 | 51.39 | 51.39 | 51.31 | 51.31 | 50.81 | 15,500 |
Feb 20, 2025 | 51.54 | 51.58 | 51.54 | 51.58 | 50.83 | 1,800 |
Feb 19, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 50.81 | 500 |
Feb 18, 2025 | 51.60 | 51.60 | 51.48 | 51.54 | 50.79 | 4,000 |
Feb 14, 2025 | 51.64 | 51.64 | 51.62 | 51.62 | 50.86 | 400 |
Feb 13, 2025 | 51.43 | 51.54 | 51.43 | 51.54 | 50.79 | 5,800 |
Feb 12, 2025 | 51.38 | 51.38 | 51.24 | 51.33 | 50.58 | 3,200 |
Feb 11, 2025 | 51.48 | 51.48 | 51.36 | 51.44 | 50.68 | 2,900 |
Feb 10, 2025 | 51.50 | 51.50 | 51.47 | 51.47 | 50.72 | 400 |
Feb 7, 2025 | 51.36 | 51.40 | 51.36 | 51.40 | 50.65 | 8,100 |
Feb 6, 2025 | 51.61 | 51.61 | 51.52 | 51.52 | 50.76 | 10,200 |
Feb 5, 2025 | 51.65 | 51.65 | 51.61 | 51.61 | 50.86 | 800 |
Feb 4, 2025 | 51.44 | 51.44 | 51.43 | 51.43 | 50.67 | 1,800 |
Feb 3, 2025 | 51.31 | 51.35 | 51.29 | 51.29 | 50.54 | 1,300 |
Jan 31, 2025 | 51.39 | 51.52 | 51.33 | 51.33 | 50.58 | 1,500 |
Jan 30, 2025 | 51.48 | 51.48 | 51.47 | 51.47 | 50.71 | 2,100 |
Jan 29, 2025 | 51.46 | 51.46 | 51.28 | 51.36 | 50.61 | 7,600 |
Jan 28, 2025 | 51.30 | 51.43 | 51.24 | 51.40 | 50.65 | 6,000 |
Jan 27, 2025 | 51.47 | 51.47 | 51.28 | 51.42 | 50.67 | 4,700 |
Jan 24, 2025 | 51.41 | 51.41 | 51.35 | 51.35 | 50.60 | 1,100 |
Jan 23, 2025 | 0.25 Dividend | |||||
Jan 23, 2025 | 51.33 | 51.33 | 51.18 | 51.28 | 50.52 | 11,800 |
Jan 22, 2025 | 51.59 | 51.59 | 51.46 | 51.50 | 50.50 | 40,000 |
Jan 21, 2025 | 51.49 | 51.55 | 51.45 | 51.55 | 50.54 | 1,300 |
Jan 17, 2025 | 51.33 | 51.43 | 51.33 | 51.43 | 50.43 | 3,100 |
Jan 16, 2025 | 51.33 | 51.33 | 51.30 | 51.33 | 50.33 | 6,200 |
Jan 15, 2025 | 51.21 | 51.36 | 51.21 | 51.36 | 50.36 | 18,200 |
Jan 14, 2025 | 50.87 | 50.94 | 50.87 | 50.88 | 49.89 | 4,900 |
Jan 13, 2025 | 50.82 | 50.89 | 50.82 | 50.89 | 49.90 | 9,000 |
Jan 10, 2025 | 50.98 | 50.98 | 50.90 | 50.90 | 49.91 | 5,800 |
Jan 8, 2025 | 51.24 | 51.25 | 51.12 | 51.19 | 50.20 | 7,700 |
Jan 7, 2025 | 51.25 | 51.25 | 51.24 | 51.24 | 50.25 | 6,500 |
Jan 6, 2025 | 51.25 | 51.31 | 51.25 | 51.31 | 50.31 | 4,800 |
Jan 3, 2025 | 51.23 | 51.23 | 51.19 | 51.19 | 50.20 | 700 |
Jan 2, 2025 | 51.13 | 51.17 | 51.13 | 51.17 | 50.18 | 6,100 |
Dec 31, 2024 | 51.14 | 51.19 | 51.12 | 51.18 | 50.19 | 75,400 |
Dec 30, 2024 | 51.06 | 51.07 | 51.06 | 51.07 | 50.08 | 14,000 |
Dec 27, 2024 | 51.10 | 51.10 | 51.04 | 51.04 | 50.05 | 7,600 |
Dec 26, 2024 | 51.00 | 51.19 | 51.00 | 51.19 | 50.20 | 5,400 |
Dec 24, 2024 | 51.06 | 51.07 | 50.88 | 51.07 | 50.08 | 2,200 |
Dec 23, 2024 | 0.29 Dividend | |||||
Dec 23, 2024 | 51.10 | 51.10 | 50.95 | 50.96 | 49.97 | 17,800 |
Dec 20, 2024 | 51.08 | 51.31 | 51.06 | 51.31 | 50.03 | 5,200 |
Dec 19, 2024 | 51.24 | 51.26 | 51.13 | 51.15 | 49.88 | 8,400 |
Dec 18, 2024 | 51.57 | 51.57 | 51.22 | 51.22 | 49.95 | 5,800 |
Dec 17, 2024 | 51.62 | 51.62 | 51.51 | 51.55 | 50.26 | 9,600 |
Dec 16, 2024 | 51.46 | 51.72 | 51.46 | 51.63 | 50.34 | 10,700 |
Dec 13, 2024 | 51.71 | 51.71 | 51.55 | 51.55 | 50.27 | 4,500 |
Dec 12, 2024 | 51.81 | 51.81 | 51.73 | 51.73 | 50.44 | 7,400 |
Dec 11, 2024 | 51.86 | 51.90 | 51.76 | 51.76 | 50.47 | 23,700 |
Dec 10, 2024 | 51.77 | 51.86 | 51.69 | 51.86 | 50.57 | 9,100 |
Dec 9, 2024 | 51.84 | 51.84 | 51.72 | 51.84 | 50.55 | 10,000 |
Dec 6, 2024 | 51.92 | 51.97 | 51.88 | 51.88 | 50.58 | 13,800 |
Dec 5, 2024 | 51.80 | 51.80 | 51.71 | 51.76 | 50.47 | 3,400 |
Dec 4, 2024 | 51.74 | 51.84 | 51.64 | 51.84 | 50.55 | 4,900 |
Dec 3, 2024 | 51.74 | 51.74 | 51.60 | 51.65 | 50.36 | 5,200 |
Dec 2, 2024 | 51.70 | 51.76 | 51.66 | 51.69 | 50.40 | 6,500 |
Nov 29, 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 50.40 | 2,100 |
Nov 27, 2024 | 51.54 | 51.57 | 51.52 | 51.57 | 50.28 | 8,600 |
Nov 26, 2024 | 51.38 | 51.53 | 51.38 | 51.53 | 50.24 | 5,700 |
Nov 25, 2024 | 51.50 | 51.57 | 51.50 | 51.57 | 50.28 | 5,100 |
Nov 22, 2024 | 51.36 | 51.41 | 51.36 | 51.40 | 50.12 | 14,200 |
Nov 21, 2024 | 0.29 Dividend | |||||
Nov 21, 2024 | 51.39 | 51.41 | 51.30 | 51.40 | 50.12 | 19,900 |
Nov 20, 2024 | 51.54 | 51.63 | 51.54 | 51.60 | 50.03 | 4,800 |
Nov 19, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 50.11 | 8,500 |
Nov 18, 2024 | 51.59 | 51.59 | 51.48 | 51.56 | 49.99 | 2,600 |
Nov 15, 2024 | 51.48 | 51.54 | 51.37 | 51.54 | 49.97 | 7,900 |
Nov 14, 2024 | 51.61 | 51.61 | 51.47 | 51.47 | 49.90 | 18,200 |
Nov 13, 2024 | 51.63 | 51.63 | 51.59 | 51.59 | 50.02 | 7,500 |
Nov 12, 2024 | 51.65 | 51.65 | 51.52 | 51.58 | 50.01 | 1,100 |
Nov 11, 2024 | 51.80 | 51.80 | 51.70 | 51.70 | 50.13 | 6,200 |
Nov 8, 2024 | 51.69 | 51.69 | 51.67 | 51.67 | 50.10 | 3,200 |
Nov 7, 2024 | 51.41 | 51.68 | 51.41 | 51.60 | 50.03 | 12,600 |
Nov 6, 2024 | 51.37 | 51.38 | 51.30 | 51.38 | 49.82 | 138,300 |
Nov 5, 2024 | 51.30 | 51.32 | 51.29 | 51.32 | 49.76 | 4,900 |
Nov 4, 2024 | 51.34 | 51.35 | 51.24 | 51.28 | 49.71 | 10,300 |
Nov 1, 2024 | 51.38 | 51.38 | 51.27 | 51.27 | 49.71 | 5,900 |
Oct 31, 2024 | 51.35 | 51.35 | 51.19 | 51.19 | 49.63 | 5,500 |
Oct 30, 2024 | 51.35 | 51.46 | 51.32 | 51.45 | 49.88 | 16,300 |
Oct 29, 2024 | 51.30 | 51.32 | 51.26 | 51.32 | 49.76 | 8,600 |
Oct 28, 2024 | 51.32 | 51.32 | 51.27 | 51.27 | 49.71 | 6,200 |
Oct 25, 2024 | 51.35 | 51.35 | 51.22 | 51.22 | 49.67 | 2,600 |
Oct 24, 2024 | 51.27 | 51.31 | 51.17 | 51.31 | 49.75 | 23,700 |
Oct 23, 2024 | 0.29 Dividend | |||||
Oct 23, 2024 | 51.30 | 51.30 | 51.17 | 51.17 | 49.61 | 3,900 |
Oct 22, 2024 | 51.70 | 51.70 | 51.52 | 51.56 | 49.71 | 5,900 |
Oct 21, 2024 | 51.77 | 51.77 | 51.68 | 51.68 | 49.82 | 6,000 |
Oct 18, 2024 | 51.82 | 51.82 | 51.78 | 51.78 | 49.93 | 3,600 |
Oct 17, 2024 | 51.81 | 51.86 | 51.80 | 51.85 | 49.99 | 9,900 |
Oct 16, 2024 | 51.78 | 51.81 | 51.78 | 51.81 | 49.95 | 2,100 |
Oct 15, 2024 | 51.75 | 51.76 | 51.73 | 51.74 | 49.89 | 800 |
Oct 14, 2024 | 51.66 | 51.68 | 51.66 | 51.68 | 49.83 | 5,700 |
Oct 11, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 49.82 | 700 |
Oct 10, 2024 | 51.61 | 51.61 | 51.53 | 51.53 | 49.68 | 6,000 |
Oct 9, 2024 | 51.64 | 51.64 | 51.56 | 51.56 | 49.70 | 4,700 |
Oct 8, 2024 | 51.62 | 51.62 | 51.58 | 51.58 | 49.72 | 700 |
Oct 7, 2024 | 51.71 | 51.71 | 51.56 | 51.56 | 49.71 | 5,000 |
Oct 4, 2024 | 51.82 | 51.82 | 51.74 | 51.74 | 49.88 | 5,700 |
Oct 3, 2024 | 51.92 | 51.92 | 51.86 | 51.89 | 50.03 | 37,000 |
Oct 2, 2024 | 51.94 | 51.94 | 51.76 | 51.90 | 50.03 | 11,800 |
Oct 1, 2024 | 51.95 | 51.95 | 51.85 | 51.85 | 49.98 | 3,200 |
Sep 30, 2024 | 51.91 | 51.91 | 51.83 | 51.83 | 49.97 | 81,700 |
Sep 27, 2024 | 51.87 | 51.87 | 51.85 | 51.85 | 49.99 | 7,300 |
Sep 26, 2024 | 51.86 | 51.86 | 51.78 | 51.78 | 49.92 | 1,200 |
Sep 25, 2024 | 51.83 | 51.83 | 51.76 | 51.76 | 49.91 | 2,900 |
Sep 24, 2024 | 51.83 | 51.83 | 51.78 | 51.78 | 49.92 | 7,800 |
Sep 23, 2024 | 0.29 Dividend | |||||
Sep 23, 2024 | 51.90 | 51.90 | 51.84 | 51.84 | 49.98 | 12,900 |
Sep 20, 2024 | 52.17 | 52.18 | 52.04 | 52.17 | 50.01 | 4,500 |
Sep 19, 2024 | 52.13 | 52.16 | 52.13 | 52.13 | 49.98 | 1,800 |
Sep 18, 2024 | 51.98 | 51.99 | 51.98 | 51.98 | 49.84 | 5,000 |
Sep 17, 2024 | 52.01 | 52.02 | 51.94 | 51.94 | 49.80 | 4,400 |
Sep 16, 2024 | 51.89 | 51.91 | 51.89 | 51.89 | 49.75 | 4,000 |
Sep 13, 2024 | 51.82 | 51.90 | 51.82 | 51.87 | 49.73 | 5,300 |
Sep 12, 2024 | 51.71 | 51.75 | 51.71 | 51.72 | 49.59 | 11,900 |
Sep 11, 2024 | 51.66 | 51.66 | 51.64 | 51.64 | 49.51 | 4,200 |
Sep 10, 2024 | 51.74 | 51.74 | 51.64 | 51.64 | 49.51 | 1,600 |
Sep 9, 2024 | 51.67 | 51.70 | 51.67 | 51.69 | 49.55 | 3,500 |
Sep 6, 2024 | 51.71 | 51.75 | 51.62 | 51.63 | 49.50 | 8,800 |
Sep 5, 2024 | 51.63 | 51.72 | 51.63 | 51.64 | 49.51 | 4,800 |
Sep 4, 2024 | 51.49 | 51.62 | 51.42 | 51.54 | 49.42 | 13,000 |
Sep 3, 2024 | 51.60 | 51.63 | 51.56 | 51.56 | 49.43 | 6,200 |
Aug 30, 2024 | 51.67 | 51.80 | 51.66 | 51.80 | 49.66 | 21,500 |
Aug 29, 2024 | 51.57 | 51.64 | 51.51 | 51.58 | 49.45 | 6,000 |
Aug 28, 2024 | 51.58 | 51.61 | 51.53 | 51.53 | 49.40 | 7,100 |
Aug 27, 2024 | 51.55 | 51.59 | 51.55 | 51.55 | 49.42 | 2,200 |
Aug 26, 2024 | 51.61 | 51.65 | 51.61 | 51.61 | 49.48 | 2,300 |
Aug 23, 2024 | 51.42 | 51.56 | 51.34 | 51.56 | 49.43 | 6,900 |
Aug 22, 2024 | 0.29 Dividend | |||||
Aug 22, 2024 | 51.38 | 51.43 | 51.36 | 51.43 | 49.31 | 16,200 |
Aug 21, 2024 | 51.64 | 51.69 | 51.64 | 51.65 | 49.24 | 4,200 |
Aug 20, 2024 | 51.60 | 51.63 | 51.60 | 51.60 | 49.19 | 3,700 |
Aug 19, 2024 | 51.48 | 51.60 | 51.48 | 51.53 | 49.13 | 11,600 |
Aug 16, 2024 | 51.42 | 51.50 | 51.42 | 51.50 | 49.10 | 2,700 |
Aug 15, 2024 | 51.31 | 51.51 | 51.31 | 51.51 | 49.11 | 10,500 |
Aug 14, 2024 | 51.26 | 51.42 | 51.26 | 51.42 | 49.02 | 12,000 |
Aug 13, 2024 | 51.13 | 51.22 | 51.13 | 51.17 | 48.79 | 7,200 |
Aug 12, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 48.67 | 100 |
Aug 9, 2024 | 51.11 | 51.11 | 51.04 | 51.04 | 48.66 | 4,300 |
Aug 8, 2024 | 51.03 | 51.05 | 51.01 | 51.01 | 48.63 | 5,100 |
Aug 7, 2024 | 51.08 | 51.12 | 50.97 | 50.97 | 48.59 | 6,100 |
Aug 6, 2024 | 50.80 | 50.95 | 50.80 | 50.95 | 48.57 | 16,000 |
Aug 5, 2024 | 50.69 | 50.75 | 50.67 | 50.67 | 48.30 | 5,600 |
Aug 2, 2024 | 50.92 | 51.05 | 50.92 | 50.94 | 48.56 | 5,100 |
Aug 1, 2024 | 51.21 | 51.21 | 51.08 | 51.08 | 48.70 | 1,600 |
Jul 31, 2024 | 51.11 | 51.12 | 51.10 | 51.10 | 48.71 | 2,900 |
Jul 30, 2024 | 51.04 | 51.07 | 50.96 | 50.99 | 48.62 | 8,200 |
Jul 29, 2024 | 51.11 | 51.11 | 51.00 | 51.00 | 48.62 | 6,100 |
Jul 26, 2024 | 51.12 | 51.12 | 51.06 | 51.06 | 48.68 | 9,300 |
Jul 25, 2024 | 51.02 | 51.10 | 51.02 | 51.04 | 48.66 | 6,000 |
Jul 24, 2024 | 51.08 | 51.09 | 51.05 | 51.05 | 48.67 | 6,600 |
Jul 23, 2024 | 0.29 Dividend | |||||
Jul 23, 2024 | 51.10 | 51.11 | 51.06 | 51.06 | 48.68 | 5,500 |
Jul 22, 2024 | 51.22 | 51.28 | 51.22 | 51.28 | 48.61 | 2,600 |
Jul 19, 2024 | 51.22 | 51.22 | 51.06 | 51.12 | 48.46 | 5,300 |
Jul 18, 2024 | 51.31 | 51.31 | 51.16 | 51.16 | 48.50 | 7,700 |
Jul 17, 2024 | 51.28 | 51.28 | 51.17 | 51.22 | 48.56 | 7,600 |
Jul 16, 2024 | 51.21 | 51.32 | 51.21 | 51.32 | 48.65 | 2,300 |
Jul 15, 2024 | 51.15 | 51.17 | 51.13 | 51.13 | 48.46 | 6,900 |
Jul 12, 2024 | 51.09 | 51.09 | 51.08 | 51.08 | 48.42 | 1,000 |
Jul 11, 2024 | 50.94 | 51.00 | 50.94 | 50.98 | 48.32 | 2,300 |
Jul 10, 2024 | 50.85 | 50.87 | 50.85 | 50.85 | 48.20 | 1,800 |
Jul 9, 2024 | 50.80 | 50.83 | 50.76 | 50.76 | 48.11 | 700 |
Jul 8, 2024 | 50.80 | 50.84 | 50.77 | 50.77 | 48.13 | 1,000 |
Jul 5, 2024 | 50.73 | 50.78 | 50.73 | 50.78 | 48.14 | 8,300 |
Jul 3, 2024 | 50.62 | 50.69 | 50.62 | 50.62 | 47.98 | 1,800 |
Jul 2, 2024 | 50.46 | 50.57 | 50.46 | 50.53 | 47.90 | 8,800 |
Jul 1, 2024 | 50.63 | 50.63 | 50.53 | 50.53 | 47.91 | 22,000 |
Jun 28, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 47.95 | 100 |
Jun 27, 2024 | 50.58 | 50.60 | 50.58 | 50.60 | 47.97 | 6,400 |
Jun 26, 2024 | 50.61 | 50.61 | 50.56 | 50.58 | 47.95 | 2,700 |
Jun 25, 2024 | 50.66 | 50.66 | 50.60 | 50.60 | 47.97 | 3,100 |
Jun 24, 2024 | 50.59 | 50.66 | 50.52 | 50.66 | 48.02 | 4,800 |
Jun 21, 2024 | 0.29 Dividend | |||||
Jun 21, 2024 | 50.57 | 50.58 | 50.46 | 50.53 | 47.90 | 7,900 |
Jun 20, 2024 | 50.88 | 50.88 | 50.82 | 50.82 | 47.90 | 900 |
Jun 18, 2024 | 50.79 | 50.81 | 50.71 | 50.81 | 47.90 | 2,300 |
Jun 17, 2024 | 50.67 | 50.70 | 50.63 | 50.70 | 47.78 | 4,700 |
Jun 14, 2024 | 50.69 | 50.79 | 50.65 | 50.65 | 47.74 | 3,000 |
Jun 13, 2024 | 50.89 | 50.89 | 50.84 | 50.84 | 47.92 | 1,300 |
Jun 12, 2024 | 50.79 | 50.96 | 50.79 | 50.87 | 47.94 | 6,900 |
Jun 11, 2024 | 50.60 | 50.64 | 50.58 | 50.59 | 47.68 | 2,700 |
Jun 10, 2024 | 50.58 | 50.58 | 50.53 | 50.53 | 47.63 | 2,400 |
Jun 7, 2024 | 50.64 | 50.64 | 50.52 | 50.52 | 47.62 | 3,900 |
Jun 6, 2024 | 50.73 | 50.73 | 50.65 | 50.65 | 47.74 | 1,300 |
Jun 5, 2024 | 50.62 | 50.65 | 50.62 | 50.65 | 47.75 | 3,800 |
Jun 4, 2024 | 50.53 | 50.59 | 50.45 | 50.59 | 47.68 | 3,300 |
Jun 3, 2024 | 50.54 | 50.55 | 50.54 | 50.55 | 47.65 | 1,000 |
May 31, 2024 | 50.31 | 50.49 | 50.28 | 50.49 | 47.59 | 5,900 |
May 30, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 47.34 | 4,800 |
May 29, 2024 | 50.28 | 50.28 | 50.19 | 50.19 | 47.31 | 2,800 |
May 28, 2024 | 50.41 | 50.41 | 50.33 | 50.35 | 47.46 | 3,200 |
May 24, 2024 | 50.38 | 50.44 | 50.28 | 50.34 | 47.45 | 3,600 |
May 23, 2024 | 50.48 | 50.52 | 50.35 | 50.35 | 47.46 | 6,200 |
May 22, 2024 | 0.29 Dividend | |||||
May 22, 2024 | 50.48 | 50.48 | 50.45 | 50.46 | 47.56 | 2,700 |
May 21, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 47.64 | 6,600 |
May 20, 2024 | 50.79 | 50.80 | 50.79 | 50.80 | 47.61 | 1,900 |
May 17, 2024 | 50.78 | 50.79 | 50.68 | 50.79 | 47.60 | 3,300 |
May 16, 2024 | 50.84 | 50.84 | 50.81 | 50.81 | 47.62 | 2,600 |
May 15, 2024 | 50.73 | 50.82 | 50.73 | 50.82 | 47.63 | 3,600 |
May 14, 2024 | 50.54 | 50.64 | 50.54 | 50.63 | 47.45 | 3,500 |
May 13, 2024 | 50.61 | 50.61 | 50.59 | 50.59 | 47.41 | 700 |
May 10, 2024 | 50.63 | 50.63 | 50.58 | 50.58 | 47.40 | 2,000 |
May 9, 2024 | 50.62 | 50.64 | 50.62 | 50.64 | 47.46 | 500 |
May 8, 2024 | 50.63 | 50.63 | 50.60 | 50.60 | 47.42 | 500 |
May 7, 2024 | 50.74 | 50.74 | 50.65 | 50.68 | 47.50 | 2,800 |
May 6, 2024 | 50.62 | 50.73 | 50.62 | 50.66 | 47.48 | 5,300 |
May 3, 2024 | 50.47 | 50.58 | 50.47 | 50.53 | 47.36 | 1,600 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%