NasdaqGM - Delayed Quote • USD
Principal U.S. Small-Cap ETF (PSC)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 51.79 | 52.14 | 51.53 | 51.73 | 51.73 | 13,875 |
Sep 26, 2024 | 51.65 | 51.73 | 51.28 | 51.38 | 51.38 | 19,800 |
Sep 25, 2024 | 51.62 | 51.62 | 51.02 | 51.02 | 51.02 | 22,800 |
Sep 24, 2024 | 51.92 | 51.92 | 51.54 | 51.62 | 51.62 | 26,600 |
Sep 23, 2024 | 51.90 | 52.03 | 51.54 | 51.72 | 51.72 | 11,000 |
Sep 20, 2024 | 51.87 | 52.03 | 51.63 | 51.63 | 51.63 | 8,000 |
Sep 19, 2024 | 51.98 | 52.39 | 51.76 | 52.31 | 52.31 | 14,000 |
Sep 18, 2024 | 51.17 | 51.94 | 50.89 | 51.17 | 51.17 | 19,000 |
Sep 17, 2024 | 51.15 | 51.52 | 50.97 | 50.97 | 50.97 | 18,300 |
Sep 16, 2024 | 50.59 | 50.79 | 50.35 | 50.63 | 50.63 | 9,600 |
Sep 13, 2024 | 49.64 | 50.48 | 49.64 | 50.31 | 50.31 | 7,900 |
Sep 12, 2024 | 48.83 | 49.45 | 48.67 | 49.26 | 49.26 | 8,800 |
Sep 11, 2024 | 48.08 | 48.67 | 47.70 | 48.57 | 48.57 | 23,300 |
Sep 10, 2024 | 48.50 | 48.53 | 47.93 | 48.47 | 48.47 | 27,500 |
Sep 9, 2024 | 48.57 | 48.92 | 48.49 | 48.56 | 48.56 | 15,100 |
Sep 6, 2024 | 49.54 | 49.54 | 48.33 | 48.38 | 48.38 | 13,600 |
Sep 5, 2024 | 49.59 | 49.69 | 49.08 | 49.19 | 49.19 | 13,400 |
Sep 4, 2024 | 49.78 | 49.89 | 49.49 | 49.58 | 49.58 | 17,100 |
Sep 3, 2024 | 51.34 | 51.44 | 49.66 | 49.78 | 49.78 | 10,500 |
Aug 30, 2024 | 51.20 | 51.31 | 50.71 | 51.25 | 51.25 | 19,600 |
Aug 29, 2024 | 50.88 | 51.34 | 50.69 | 50.81 | 50.81 | 23,400 |
Aug 28, 2024 | 50.68 | 50.87 | 50.40 | 50.61 | 50.61 | 15,800 |
Aug 27, 2024 | 50.79 | 51.11 | 50.69 | 50.99 | 50.99 | 17,000 |
Aug 26, 2024 | 51.64 | 51.75 | 51.12 | 51.17 | 51.17 | 12,600 |
Aug 23, 2024 | 50.55 | 51.41 | 50.21 | 51.41 | 51.41 | 28,200 |
Aug 22, 2024 | 50.32 | 50.52 | 49.88 | 49.88 | 49.88 | 52,200 |
Aug 21, 2024 | 50.27 | 50.34 | 50.01 | 50.32 | 50.32 | 19,300 |
Aug 20, 2024 | 50.57 | 50.57 | 49.68 | 49.86 | 49.86 | 62,100 |
Aug 19, 2024 | 49.78 | 50.56 | 49.78 | 50.37 | 50.37 | 19,600 |
Aug 16, 2024 | 49.88 | 50.24 | 49.69 | 49.87 | 49.87 | 21,600 |
Aug 15, 2024 | 49.53 | 50.05 | 49.45 | 49.79 | 49.79 | 25,000 |
Aug 14, 2024 | 49.11 | 49.11 | 48.52 | 48.68 | 48.68 | 18,000 |
Aug 13, 2024 | 48.51 | 48.97 | 48.27 | 48.91 | 48.91 | 21,400 |
Aug 12, 2024 | 48.54 | 48.54 | 48.02 | 48.20 | 48.20 | 50,300 |
Aug 9, 2024 | 48.79 | 48.79 | 48.37 | 48.59 | 48.59 | 69,100 |
Aug 8, 2024 | 48.28 | 48.62 | 48.23 | 48.62 | 48.62 | 39,800 |
Aug 7, 2024 | 49.29 | 49.29 | 47.35 | 47.43 | 47.43 | 44,900 |
Aug 6, 2024 | 47.61 | 48.56 | 47.61 | 48.01 | 48.01 | 40,400 |
Aug 5, 2024 | 46.32 | 47.93 | 46.32 | 47.45 | 47.45 | 25,800 |
Aug 2, 2024 | 49.29 | 49.29 | 48.60 | 48.90 | 48.90 | 25,400 |
Aug 1, 2024 | 51.71 | 51.76 | 50.39 | 50.66 | 50.66 | 9,400 |
Jul 31, 2024 | 52.37 | 52.86 | 51.96 | 52.26 | 52.26 | 38,500 |
Jul 30, 2024 | 52.32 | 52.32 | 51.55 | 51.86 | 51.86 | 24,600 |
Jul 29, 2024 | 52.47 | 52.47 | 51.60 | 51.71 | 51.71 | 60,400 |
Jul 26, 2024 | 51.97 | 52.31 | 51.72 | 52.17 | 52.17 | 20,900 |
Jul 25, 2024 | 50.70 | 51.94 | 50.70 | 51.20 | 51.20 | 29,600 |
Jul 24, 2024 | 51.65 | 51.82 | 50.70 | 50.74 | 50.74 | 15,700 |
Jul 23, 2024 | 51.34 | 52.07 | 51.34 | 51.85 | 51.85 | 13,900 |
Jul 22, 2024 | 50.87 | 51.41 | 50.40 | 51.37 | 51.37 | 14,700 |
Jul 19, 2024 | 50.69 | 50.98 | 50.39 | 50.52 | 50.52 | 94,600 |
Jul 18, 2024 | 51.77 | 52.17 | 50.60 | 50.97 | 50.97 | 37,800 |
Jul 17, 2024 | 52.10 | 52.50 | 51.59 | 51.61 | 51.61 | 51,000 |
Jul 16, 2024 | 51.18 | 52.34 | 51.18 | 52.33 | 52.33 | 46,200 |
Jul 15, 2024 | 50.09 | 51.00 | 50.08 | 50.74 | 50.74 | 44,600 |
Jul 12, 2024 | 50.14 | 50.36 | 49.97 | 49.97 | 49.97 | 37,400 |
Jul 11, 2024 | 48.84 | 49.68 | 48.84 | 49.57 | 49.57 | 9,300 |
Jul 10, 2024 | 47.61 | 48.14 | 47.61 | 48.09 | 48.09 | 31,900 |
Jul 9, 2024 | 47.80 | 47.80 | 47.45 | 47.45 | 47.45 | 4,800 |
Jul 8, 2024 | 47.75 | 48.03 | 47.73 | 47.73 | 47.73 | 10,000 |
Jul 5, 2024 | 47.57 | 47.67 | 47.51 | 47.61 | 47.61 | 9,600 |
Jul 3, 2024 | 48.06 | 48.12 | 47.85 | 47.85 | 47.85 | 5,800 |
Jul 2, 2024 | 47.79 | 47.90 | 47.67 | 47.83 | 47.83 | 11,600 |
Jul 1, 2024 | 0.10 Dividend | |||||
Jul 1, 2024 | 48.13 | 48.38 | 47.68 | 47.69 | 47.69 | 14,000 |
Jun 28, 2024 | 48.45 | 48.45 | 47.94 | 48.13 | 48.03 | 14,400 |
Jun 27, 2024 | 47.48 | 47.86 | 47.48 | 47.80 | 47.70 | 14,100 |
Jun 26, 2024 | 47.26 | 47.51 | 47.25 | 47.39 | 47.29 | 12,200 |
Jun 25, 2024 | 47.53 | 47.53 | 47.37 | 47.50 | 47.40 | 10,800 |
Jun 24, 2024 | 47.48 | 47.98 | 47.48 | 47.68 | 47.58 | 5,200 |
Jun 21, 2024 | 47.27 | 47.50 | 47.27 | 47.50 | 47.40 | 9,800 |
Jun 20, 2024 | 47.54 | 47.81 | 47.44 | 47.50 | 47.40 | 59,800 |
Jun 18, 2024 | 47.51 | 47.78 | 47.51 | 47.69 | 47.59 | 9,100 |
Jun 17, 2024 | 46.91 | 47.49 | 46.78 | 47.44 | 47.34 | 10,900 |
Jun 14, 2024 | 47.22 | 47.22 | 46.97 | 47.06 | 46.96 | 7,500 |
Jun 13, 2024 | 47.56 | 47.84 | 47.45 | 47.81 | 47.72 | 980,000 |
Jun 12, 2024 | 48.50 | 48.93 | 48.24 | 48.24 | 48.14 | 19,300 |
Jun 11, 2024 | 47.20 | 47.50 | 47.20 | 47.50 | 47.40 | 18,500 |
Jun 10, 2024 | 47.35 | 47.73 | 47.35 | 47.67 | 47.57 | 15,100 |
Jun 7, 2024 | 47.79 | 47.93 | 47.67 | 47.69 | 47.59 | 5,800 |
Jun 6, 2024 | 48.26 | 48.26 | 48.03 | 48.06 | 47.96 | 7,700 |
Jun 5, 2024 | 48.17 | 48.43 | 47.94 | 48.38 | 48.28 | 7,500 |
Jun 4, 2024 | 48.23 | 48.28 | 47.74 | 47.79 | 47.69 | 10,000 |
Jun 3, 2024 | 48.54 | 48.56 | 48.29 | 48.44 | 48.34 | 16,900 |
May 31, 2024 | 48.33 | 48.78 | 48.19 | 48.78 | 48.68 | 10,300 |
May 30, 2024 | 48.10 | 48.49 | 48.10 | 48.28 | 48.18 | 8,000 |
May 29, 2024 | 47.97 | 48.09 | 47.87 | 47.87 | 47.77 | 4,600 |
May 28, 2024 | 49.01 | 49.01 | 48.41 | 48.50 | 48.40 | 24,700 |
May 24, 2024 | 48.60 | 48.72 | 48.52 | 48.61 | 48.51 | 26,000 |
May 23, 2024 | 48.57 | 48.67 | 48.09 | 48.23 | 48.13 | 27,400 |
May 22, 2024 | 49.01 | 49.03 | 48.67 | 48.74 | 48.64 | 23,800 |
May 21, 2024 | 49.09 | 49.26 | 49.04 | 49.10 | 49.00 | 8,600 |
May 20, 2024 | 49.11 | 49.38 | 49.11 | 49.20 | 49.10 | 37,900 |
May 17, 2024 | 49.16 | 49.18 | 48.94 | 49.06 | 48.96 | 7,200 |
May 16, 2024 | 49.26 | 49.36 | 49.07 | 49.07 | 48.97 | 13,700 |
May 15, 2024 | 49.37 | 49.43 | 49.28 | 49.42 | 49.32 | 8,800 |
May 14, 2024 | 48.88 | 48.95 | 48.76 | 48.87 | 48.77 | 6,900 |
May 13, 2024 | 48.83 | 48.83 | 48.51 | 48.51 | 48.41 | 36,200 |
May 10, 2024 | 48.93 | 48.93 | 48.34 | 48.53 | 48.43 | 9,300 |
May 9, 2024 | 48.49 | 48.76 | 48.49 | 48.76 | 48.66 | 37,000 |
May 8, 2024 | 48.31 | 48.33 | 48.17 | 48.28 | 48.18 | 18,600 |
May 7, 2024 | 48.70 | 48.84 | 48.54 | 48.54 | 48.44 | 12,000 |
May 6, 2024 | 48.22 | 48.47 | 48.22 | 48.41 | 48.31 | 8,200 |
May 3, 2024 | 48.23 | 48.26 | 47.79 | 47.89 | 47.79 | 15,600 |
May 2, 2024 | 47.25 | 47.41 | 47.03 | 47.40 | 47.30 | 22,400 |
May 1, 2024 | 46.68 | 47.45 | 46.57 | 47.03 | 46.93 | 4,200 |
Apr 30, 2024 | 47.42 | 47.42 | 46.71 | 46.71 | 46.61 | 6,400 |
Apr 29, 2024 | 47.78 | 47.78 | 47.58 | 47.66 | 47.56 | 6,800 |
Apr 26, 2024 | 47.53 | 47.56 | 47.29 | 47.38 | 47.28 | 11,100 |
Apr 25, 2024 | 46.56 | 47.14 | 46.56 | 47.03 | 46.93 | 8,300 |
Apr 24, 2024 | 47.48 | 47.52 | 47.12 | 47.38 | 47.28 | 52,200 |
Apr 23, 2024 | 46.73 | 47.53 | 46.69 | 47.37 | 47.27 | 20,200 |
Apr 22, 2024 | 46.11 | 46.73 | 46.11 | 46.52 | 46.42 | 19,000 |
Apr 19, 2024 | 46.04 | 46.31 | 45.88 | 46.06 | 45.97 | 34,100 |
Apr 18, 2024 | 46.39 | 46.53 | 45.93 | 45.95 | 45.86 | 21,500 |
Apr 17, 2024 | 46.83 | 46.83 | 46.14 | 46.14 | 46.05 | 16,700 |
Apr 16, 2024 | 46.37 | 46.74 | 46.30 | 46.56 | 46.46 | 12,300 |
Apr 15, 2024 | 47.38 | 47.38 | 46.50 | 46.62 | 46.52 | 10,200 |
Apr 12, 2024 | 47.29 | 47.29 | 46.99 | 46.99 | 46.89 | 6,200 |
Apr 11, 2024 | 47.52 | 47.82 | 47.46 | 47.74 | 47.64 | 15,800 |
Apr 10, 2024 | 47.54 | 47.78 | 47.39 | 47.53 | 47.43 | 11,700 |
Apr 9, 2024 | 48.86 | 48.86 | 48.47 | 48.67 | 48.57 | 3,400 |
Apr 8, 2024 | 48.62 | 48.78 | 48.49 | 48.58 | 48.48 | 3,400 |
Apr 5, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 48.42 | 3,600 |
Apr 4, 2024 | 49.12 | 49.12 | 48.09 | 48.13 | 48.03 | 10,300 |
Apr 3, 2024 | 48.37 | 48.63 | 48.37 | 48.57 | 48.47 | 22,100 |
Apr 2, 2024 | 48.40 | 48.40 | 47.99 | 48.22 | 48.12 | 8,000 |
Apr 1, 2024 | 0.10 Dividend | |||||
Apr 1, 2024 | 49.53 | 49.53 | 49.01 | 49.05 | 48.95 | 9,300 |
Mar 28, 2024 | 49.37 | 49.82 | 49.37 | 49.57 | 49.37 | 6,600 |
Mar 27, 2024 | 48.89 | 49.21 | 48.86 | 49.21 | 49.02 | 5,100 |
Mar 26, 2024 | 48.67 | 48.75 | 48.27 | 48.27 | 48.08 | 8,000 |
Mar 25, 2024 | 48.58 | 48.87 | 48.38 | 48.38 | 48.19 | 20,400 |
Mar 22, 2024 | 49.00 | 49.00 | 48.58 | 48.59 | 48.40 | 7,900 |
Mar 21, 2024 | 49.15 | 49.16 | 49.02 | 49.05 | 48.85 | 4,400 |
Mar 20, 2024 | 47.78 | 48.48 | 47.70 | 48.48 | 48.29 | 12,400 |
Mar 19, 2024 | 47.34 | 47.86 | 47.31 | 47.73 | 47.54 | 11,600 |
Mar 18, 2024 | 47.68 | 47.72 | 47.47 | 47.47 | 47.28 | 15,100 |
Mar 15, 2024 | 47.31 | 47.63 | 47.31 | 47.54 | 47.35 | 7,700 |
Mar 14, 2024 | 47.57 | 47.60 | 47.25 | 47.54 | 47.35 | 6,200 |
Mar 13, 2024 | 48.08 | 48.45 | 48.05 | 48.13 | 47.94 | 46,700 |
Mar 12, 2024 | 47.78 | 48.32 | 47.78 | 48.12 | 47.93 | 6,600 |
Mar 11, 2024 | 48.25 | 48.25 | 47.88 | 48.09 | 47.90 | 8,300 |
Mar 8, 2024 | 49.01 | 49.01 | 48.38 | 48.38 | 48.19 | 7,100 |
Mar 7, 2024 | 48.55 | 48.59 | 48.43 | 48.50 | 48.31 | 11,700 |
Mar 6, 2024 | 48.39 | 48.39 | 48.02 | 48.13 | 47.94 | 3,900 |
Mar 5, 2024 | 48.06 | 48.17 | 47.76 | 47.92 | 47.73 | 7,300 |
Mar 4, 2024 | 48.66 | 48.67 | 48.23 | 48.26 | 48.07 | 8,800 |
Mar 1, 2024 | 48.10 | 48.42 | 47.91 | 48.42 | 48.23 | 6,700 |
Feb 29, 2024 | 48.05 | 48.05 | 47.74 | 47.89 | 47.70 | 7,900 |
Feb 28, 2024 | 47.81 | 47.84 | 47.56 | 47.63 | 47.44 | 304,900 |
Feb 27, 2024 | 47.92 | 48.09 | 47.92 | 47.95 | 47.76 | 6,500 |
Feb 26, 2024 | 47.46 | 47.71 | 47.38 | 47.65 | 47.46 | 9,900 |
Feb 23, 2024 | 47.25 | 47.59 | 47.13 | 47.40 | 47.21 | 6,600 |
Feb 22, 2024 | 46.88 | 47.24 | 46.81 | 47.18 | 46.99 | 10,200 |
Feb 21, 2024 | 46.92 | 47.04 | 46.46 | 46.69 | 46.51 | 14,100 |
Feb 20, 2024 | 46.90 | 47.00 | 46.78 | 47.00 | 46.81 | 11,900 |
Feb 16, 2024 | 47.72 | 47.92 | 47.44 | 47.44 | 47.25 | 3,700 |
Feb 15, 2024 | 47.71 | 48.16 | 47.51 | 48.08 | 47.89 | 5,100 |
Feb 14, 2024 | 46.53 | 47.12 | 46.53 | 47.05 | 46.86 | 4,200 |
Feb 13, 2024 | 46.81 | 46.81 | 46.02 | 46.18 | 46.00 | 24,400 |
Feb 12, 2024 | 47.66 | 47.95 | 47.66 | 47.76 | 47.57 | 3,200 |
Feb 9, 2024 | 46.76 | 47.19 | 46.70 | 47.19 | 47.00 | 10,400 |
Feb 8, 2024 | 46.18 | 46.57 | 46.17 | 46.50 | 46.31 | 9,100 |
Feb 7, 2024 | 45.83 | 46.08 | 45.74 | 45.95 | 45.77 | 5,000 |
Feb 6, 2024 | 45.77 | 45.82 | 45.65 | 45.81 | 45.63 | 7,700 |
Feb 5, 2024 | 46.02 | 46.02 | 45.17 | 45.70 | 45.52 | 5,400 |
Feb 2, 2024 | 45.72 | 46.24 | 45.67 | 46.10 | 45.92 | 48,500 |
Feb 1, 2024 | 45.91 | 46.22 | 45.42 | 46.20 | 46.02 | 10,900 |
Jan 31, 2024 | 46.35 | 46.38 | 45.46 | 45.46 | 45.28 | 8,300 |
Jan 30, 2024 | 46.42 | 46.55 | 46.41 | 46.52 | 46.33 | 7,500 |
Jan 29, 2024 | 46.09 | 46.57 | 45.99 | 46.57 | 46.38 | 9,400 |
Jan 26, 2024 | 46.17 | 46.17 | 45.83 | 45.88 | 45.70 | 9,500 |
Jan 25, 2024 | 46.15 | 46.20 | 45.71 | 45.88 | 45.70 | 6,800 |
Jan 24, 2024 | 46.55 | 46.55 | 45.64 | 45.69 | 45.51 | 10,200 |
Jan 23, 2024 | 46.25 | 46.25 | 45.77 | 45.94 | 45.76 | 12,600 |
Jan 22, 2024 | 45.88 | 46.17 | 45.88 | 46.09 | 45.91 | 8,700 |
Jan 19, 2024 | 44.74 | 45.37 | 44.72 | 45.33 | 45.14 | 4,800 |
Jan 18, 2024 | 44.50 | 44.70 | 44.17 | 44.67 | 44.49 | 18,800 |
Jan 17, 2024 | 44.03 | 44.36 | 44.03 | 44.31 | 44.14 | 10,500 |
Jan 16, 2024 | 44.49 | 44.79 | 44.47 | 44.57 | 44.39 | 8,200 |
Jan 12, 2024 | 45.30 | 45.40 | 44.71 | 44.83 | 44.65 | 7,200 |
Jan 11, 2024 | 45.13 | 45.13 | 44.43 | 44.91 | 44.73 | 11,700 |
Jan 10, 2024 | 45.02 | 45.11 | 44.71 | 45.08 | 44.90 | 10,300 |
Jan 9, 2024 | 45.09 | 45.12 | 44.75 | 45.00 | 44.82 | 15,700 |
Jan 8, 2024 | 44.54 | 45.37 | 44.52 | 45.33 | 45.15 | 8,400 |
Jan 5, 2024 | 44.69 | 44.86 | 44.48 | 44.48 | 44.30 | 8,200 |
Jan 4, 2024 | 44.63 | 44.81 | 44.61 | 44.65 | 44.47 | 10,800 |
Jan 3, 2024 | 45.26 | 45.27 | 44.64 | 44.66 | 44.48 | 12,500 |
Jan 2, 2024 | 45.78 | 45.94 | 45.56 | 45.68 | 45.50 | 5,600 |
Dec 29, 2023 | 46.45 | 46.45 | 45.92 | 45.97 | 45.79 | 9,100 |
Dec 28, 2023 | 46.68 | 46.68 | 46.37 | 46.50 | 46.31 | 12,600 |
Dec 27, 2023 | 46.63 | 46.81 | 46.51 | 46.63 | 46.44 | 8,400 |
Dec 26, 2023 | 46.32 | 46.80 | 46.32 | 46.64 | 46.45 | 5,100 |
Dec 22, 2023 | 46.44 | 46.48 | 46.10 | 46.27 | 46.09 | 3,700 |
Dec 21, 2023 | 45.77 | 46.06 | 45.65 | 46.05 | 45.87 | 7,800 |
Dec 20, 2023 | 45.99 | 46.49 | 45.36 | 45.36 | 45.18 | 11,700 |
Dec 19, 2023 | 45.90 | 46.17 | 45.90 | 46.09 | 45.91 | 9,900 |
Dec 18, 2023 | 45.65 | 45.65 | 45.18 | 45.29 | 45.11 | 16,300 |
Dec 15, 2023 | 45.43 | 45.45 | 45.04 | 45.23 | 45.05 | 9,300 |
Dec 14, 2023 | 45.31 | 45.58 | 45.00 | 45.43 | 45.25 | 7,400 |
Dec 13, 2023 | 43.26 | 44.42 | 42.96 | 44.42 | 44.24 | 4,400 |
Dec 12, 2023 | 42.93 | 43.15 | 42.89 | 43.05 | 42.88 | 10,700 |
Dec 11, 2023 | 42.90 | 43.11 | 42.87 | 43.10 | 42.93 | 1,758,300 |
Dec 8, 2023 | 42.78 | 43.05 | 42.69 | 42.90 | 42.73 | 21,000 |
Dec 7, 2023 | 42.44 | 42.64 | 42.42 | 42.61 | 42.44 | 9,300 |
Dec 6, 2023 | 42.72 | 43.07 | 41.93 | 42.29 | 42.12 | 348,600 |
Dec 5, 2023 | 42.71 | 43.02 | 42.46 | 42.51 | 42.34 | 57,400 |
Dec 4, 2023 | 42.68 | 43.49 | 42.63 | 43.22 | 43.05 | 28,500 |
Dec 1, 2023 | 41.85 | 42.74 | 41.81 | 42.74 | 42.57 | 8,600 |
Nov 30, 2023 | 41.67 | 41.82 | 41.51 | 41.64 | 41.47 | 4,100 |
Nov 29, 2023 | 41.95 | 41.95 | 41.47 | 41.47 | 41.30 | 7,500 |
Nov 28, 2023 | 41.36 | 41.65 | 41.28 | 41.34 | 41.18 | 7,500 |
Nov 27, 2023 | 41.21 | 41.71 | 41.21 | 41.64 | 41.47 | 10,100 |
Nov 24, 2023 | 41.45 | 41.71 | 41.45 | 41.68 | 41.51 | 69,100 |
Nov 22, 2023 | 41.38 | 41.54 | 41.31 | 41.46 | 41.29 | 127,800 |
Nov 21, 2023 | 41.34 | 41.41 | 41.16 | 41.17 | 41.01 | 76,200 |
Nov 20, 2023 | 41.34 | 41.60 | 41.34 | 41.57 | 41.40 | 193,200 |
Nov 17, 2023 | 41.33 | 41.52 | 41.29 | 41.33 | 41.17 | 8,800 |
Nov 16, 2023 | 41.43 | 41.45 | 40.89 | 40.99 | 40.83 | 4,200 |
Nov 15, 2023 | 41.94 | 41.94 | 41.52 | 41.52 | 41.35 | 3,900 |
Nov 14, 2023 | 40.64 | 41.37 | 40.64 | 41.37 | 41.20 | 7,300 |
Nov 13, 2023 | 39.22 | 39.61 | 39.22 | 39.49 | 39.33 | 4,600 |
Nov 10, 2023 | 39.10 | 39.53 | 39.08 | 39.44 | 39.28 | 5,700 |
Nov 9, 2023 | 39.48 | 39.49 | 38.98 | 38.98 | 38.82 | 2,300 |
Nov 8, 2023 | 39.65 | 39.65 | 39.02 | 39.37 | 39.21 | 9,000 |
Nov 7, 2023 | 39.75 | 39.88 | 39.57 | 39.67 | 39.51 | 465,000 |
Nov 6, 2023 | 40.50 | 40.50 | 39.73 | 39.96 | 39.80 | 5,300 |
Nov 3, 2023 | 40.18 | 40.57 | 40.17 | 40.30 | 40.14 | 38,900 |
Nov 2, 2023 | 39.00 | 39.47 | 39.00 | 39.42 | 39.26 | 21,600 |
Nov 1, 2023 | 38.37 | 38.72 | 38.30 | 38.72 | 38.57 | 4,100 |
Oct 31, 2023 | 38.32 | 38.40 | 38.26 | 38.37 | 38.22 | 6,200 |
Oct 30, 2023 | 37.92 | 38.11 | 37.85 | 37.99 | 37.84 | 5,200 |
Oct 27, 2023 | 38.16 | 38.16 | 37.78 | 37.92 | 37.77 | 4,600 |
Oct 26, 2023 | 38.15 | 38.49 | 38.15 | 38.26 | 38.11 | 9,200 |
Oct 25, 2023 | 38.26 | 38.38 | 38.12 | 38.19 | 38.04 | 10,600 |
Oct 24, 2023 | 38.88 | 38.88 | 38.63 | 38.71 | 38.56 | 3,100 |
Oct 23, 2023 | 38.75 | 38.81 | 38.36 | 38.36 | 38.21 | 5,900 |
Oct 20, 2023 | 39.19 | 39.19 | 38.69 | 38.69 | 38.54 | 6,400 |
Oct 19, 2023 | 39.72 | 39.92 | 39.21 | 39.21 | 39.05 | 6,800 |
Oct 18, 2023 | 40.14 | 40.17 | 39.89 | 39.89 | 39.73 | 3,700 |
Oct 17, 2023 | 40.39 | 41.00 | 40.39 | 40.71 | 40.54 | 403,300 |
Oct 16, 2023 | 39.90 | 40.32 | 39.90 | 40.21 | 40.05 | 5,700 |
Oct 13, 2023 | 39.84 | 39.84 | 39.52 | 39.60 | 39.44 | 33,700 |
Oct 12, 2023 | 40.38 | 40.41 | 39.93 | 39.97 | 39.81 | 4,600 |
Oct 11, 2023 | 40.94 | 41.02 | 40.57 | 40.79 | 40.62 | 4,400 |
Oct 10, 2023 | 41.02 | 41.09 | 40.87 | 40.87 | 40.71 | 1,800 |
Oct 9, 2023 | 39.96 | 40.51 | 39.92 | 40.41 | 40.24 | 27,300 |
Oct 6, 2023 | 39.58 | 40.34 | 39.55 | 40.11 | 39.95 | 3,800 |
Oct 5, 2023 | 39.80 | 39.86 | 39.53 | 39.82 | 39.66 | 15,200 |
Oct 4, 2023 | 39.50 | 39.82 | 39.46 | 39.79 | 39.63 | 5,200 |
Oct 3, 2023 | 40.07 | 40.07 | 39.58 | 39.67 | 39.51 | 4,400 |
Oct 2, 2023 | 0.09 Dividend | |||||
Oct 2, 2023 | 40.62 | 40.62 | 40.19 | 40.36 | 40.20 | 210,600 |
Sep 29, 2023 | 41.58 | 41.58 | 40.86 | 40.90 | 40.65 | 4,600 |
Sep 28, 2023 | 41.13 | 41.21 | 41.13 | 41.15 | 40.90 | 2,100 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%