NYSEArca - Delayed Quote • USD
PGIM Ultra Short Bond ETF (PULS)
At close: September 5 at 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 5, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 49.57 | 1,787,500 |
Sep 4, 2024 | 49.55 | 49.58 | 49.55 | 49.58 | 49.58 | 2,106,700 |
Sep 3, 2024 | 0.23 Dividend | |||||
Sep 3, 2024 | 49.55 | 49.56 | 49.54 | 49.55 | 49.55 | 3,261,400 |
Aug 30, 2024 | 49.76 | 49.78 | 49.75 | 49.77 | 49.54 | 1,278,600 |
Aug 29, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 49.51 | 1,509,100 |
Aug 28, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 49.50 | 2,101,300 |
Aug 27, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 49.50 | 1,343,000 |
Aug 26, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 49.49 | 1,448,300 |
Aug 23, 2024 | 49.70 | 49.72 | 49.69 | 49.72 | 49.49 | 1,576,100 |
Aug 22, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 49.44 | 1,743,400 |
Aug 21, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 49.46 | 3,474,800 |
Aug 20, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 49.45 | 1,015,500 |
Aug 19, 2024 | 49.64 | 49.66 | 49.62 | 49.65 | 49.42 | 1,979,000 |
Aug 16, 2024 | 49.63 | 49.65 | 49.62 | 49.64 | 49.41 | 1,106,200 |
Aug 15, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 49.38 | 1,413,700 |
Aug 14, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 49.39 | 1,341,900 |
Aug 13, 2024 | 49.60 | 49.61 | 49.59 | 49.61 | 49.38 | 1,488,600 |
Aug 12, 2024 | 49.57 | 49.60 | 49.57 | 49.59 | 49.36 | 3,484,700 |
Aug 9, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 49.33 | 1,050,800 |
Aug 8, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.30 | 1,355,100 |
Aug 7, 2024 | 49.55 | 49.55 | 49.52 | 49.52 | 49.29 | 2,668,900 |
Aug 6, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 49.30 | 1,594,000 |
Aug 5, 2024 | 49.53 | 49.54 | 49.50 | 49.52 | 49.29 | 6,946,700 |
Aug 2, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 49.34 | 2,139,400 |
Aug 1, 2024 | 0.24 Dividend | |||||
Aug 1, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.31 | 2,114,600 |
Jul 31, 2024 | 49.73 | 49.75 | 49.73 | 49.73 | 49.26 | 1,705,400 |
Jul 30, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 49.25 | 1,468,400 |
Jul 29, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 49.25 | 1,135,300 |
Jul 26, 2024 | 49.71 | 49.72 | 49.69 | 49.72 | 49.25 | 1,131,000 |
Jul 25, 2024 | 49.69 | 49.70 | 49.67 | 49.67 | 49.20 | 1,342,200 |
Jul 24, 2024 | 49.68 | 49.69 | 49.67 | 49.69 | 49.22 | 1,238,600 |
Jul 23, 2024 | 49.66 | 49.68 | 49.65 | 49.67 | 49.20 | 1,440,800 |
Jul 22, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 49.18 | 1,356,900 |
Jul 19, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 49.17 | 952,200 |
Jul 18, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 49.16 | 1,598,300 |
Jul 17, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 49.16 | 1,420,500 |
Jul 16, 2024 | 49.61 | 49.62 | 49.61 | 49.62 | 49.15 | 1,093,200 |
Jul 15, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 49.14 | 3,774,100 |
Jul 12, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 49.14 | 1,412,600 |
Jul 11, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 49.12 | 1,060,600 |
Jul 10, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 49.09 | 904,100 |
Jul 9, 2024 | 49.56 | 49.56 | 49.55 | 49.56 | 49.09 | 980,800 |
Jul 8, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 49.08 | 1,300,200 |
Jul 5, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 49.07 | 1,513,000 |
Jul 3, 2024 | 49.51 | 49.53 | 49.50 | 49.52 | 49.05 | 1,138,800 |
Jul 2, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 49.03 | 1,568,600 |
Jul 1, 2024 | 0.24 Dividend | |||||
Jul 1, 2024 | 49.47 | 49.48 | 49.46 | 49.47 | 49.00 | 1,346,300 |
Jun 28, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 48.99 | 941,900 |
Jun 27, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 48.99 | 942,900 |
Jun 26, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 48.97 | 945,000 |
Jun 25, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 48.97 | 3,143,500 |
Jun 24, 2024 | 49.66 | 49.68 | 49.66 | 49.67 | 48.96 | 1,062,400 |
Jun 21, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 48.96 | 1,041,400 |
Jun 20, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 48.93 | 1,403,500 |
Jun 18, 2024 | 49.63 | 49.65 | 49.62 | 49.65 | 48.94 | 1,071,200 |
Jun 17, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 48.90 | 1,154,800 |
Jun 14, 2024 | 49.62 | 49.63 | 49.61 | 49.62 | 48.91 | 1,152,200 |
Jun 13, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 48.89 | 881,300 |
Jun 12, 2024 | 49.62 | 49.62 | 49.59 | 49.59 | 48.88 | 4,796,500 |
Jun 11, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 48.88 | 716,500 |
Jun 10, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 48.87 | 938,700 |
Jun 7, 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 48.85 | 1,661,700 |
Jun 6, 2024 | 49.55 | 49.57 | 49.55 | 49.56 | 48.85 | 1,134,100 |
Jun 5, 2024 | 49.55 | 49.56 | 49.55 | 49.55 | 48.84 | 1,054,800 |
Jun 4, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 48.84 | 1,184,800 |
Jun 3, 2024 | 0.24 Dividend | |||||
Jun 3, 2024 | 49.53 | 49.54 | 49.52 | 49.54 | 48.84 | 1,331,400 |
May 31, 2024 | 49.74 | 49.75 | 49.73 | 49.75 | 48.81 | 1,035,800 |
May 30, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 48.79 | 1,114,700 |
May 29, 2024 | 49.71 | 49.72 | 49.71 | 49.71 | 48.77 | 1,025,800 |
May 28, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 48.77 | 1,352,600 |
May 24, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 48.76 | 1,350,500 |
May 23, 2024 | 49.69 | 49.69 | 49.68 | 49.68 | 48.74 | 1,016,100 |
May 22, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 48.73 | 988,400 |
May 21, 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 48.73 | 1,135,800 |
May 20, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 48.71 | 975,000 |
May 17, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.71 | 735,100 |
May 16, 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 48.70 | 2,196,700 |
May 15, 2024 | 49.63 | 49.64 | 49.61 | 49.64 | 48.70 | 1,371,200 |
May 14, 2024 | 49.61 | 49.61 | 49.59 | 49.60 | 48.66 | 1,035,500 |
May 13, 2024 | 49.58 | 49.60 | 49.57 | 49.59 | 48.65 | 1,621,000 |
May 10, 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 48.62 | 978,700 |
May 9, 2024 | 49.57 | 49.58 | 49.56 | 49.57 | 48.63 | 1,204,100 |
May 8, 2024 | 49.56 | 49.56 | 49.53 | 49.55 | 48.61 | 2,395,400 |
May 7, 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 48.60 | 862,800 |
May 6, 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 48.60 | 1,370,800 |
May 3, 2024 | 49.54 | 49.55 | 49.52 | 49.54 | 48.60 | 1,241,300 |
May 2, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 48.57 | 1,640,400 |
May 1, 2024 | 0.22 Dividend | |||||
May 1, 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 48.56 | 1,971,900 |
Apr 30, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 48.54 | 1,660,400 |
Apr 29, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 48.53 | 3,409,600 |
Apr 26, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 48.51 | 941,800 |
Apr 25, 2024 | 49.65 | 49.66 | 49.64 | 49.66 | 48.50 | 1,441,600 |
Apr 24, 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 48.48 | 1,301,600 |
Apr 23, 2024 | 49.64 | 49.65 | 49.62 | 49.65 | 48.49 | 1,173,000 |
Apr 22, 2024 | 49.61 | 49.63 | 49.61 | 49.63 | 48.47 | 1,683,400 |
Apr 19, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 48.46 | 1,292,900 |
Apr 18, 2024 | 49.61 | 49.61 | 49.59 | 49.60 | 48.44 | 1,323,300 |
Apr 17, 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 48.44 | 2,076,800 |
Apr 16, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 48.41 | 1,610,100 |
Apr 15, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 48.41 | 1,046,600 |
Apr 12, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 48.42 | 1,088,200 |
Apr 11, 2024 | 49.54 | 49.56 | 49.53 | 49.56 | 48.40 | 1,036,500 |
Apr 10, 2024 | 49.53 | 49.54 | 49.50 | 49.50 | 48.35 | 2,016,800 |
Apr 9, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 48.40 | 877,800 |
Apr 8, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 48.37 | 934,900 |
Apr 5, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 48.36 | 960,500 |
Apr 4, 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 48.36 | 752,700 |
Apr 3, 2024 | 49.50 | 49.50 | 49.49 | 49.50 | 48.35 | 1,044,100 |
Apr 2, 2024 | 49.48 | 49.50 | 49.48 | 49.48 | 48.33 | 1,694,100 |
Apr 1, 2024 | 0.24 Dividend | |||||
Apr 1, 2024 | 49.49 | 49.49 | 49.46 | 49.47 | 48.32 | 1,212,600 |
Mar 28, 2024 | 49.70 | 49.71 | 49.69 | 49.70 | 48.30 | 1,354,900 |
Mar 27, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 48.29 | 1,415,800 |
Mar 26, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 48.28 | 972,400 |
Mar 25, 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 48.27 | 1,262,900 |
Mar 22, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 48.26 | 1,107,800 |
Mar 21, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 48.25 | 809,600 |
Mar 20, 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 48.23 | 656,100 |
Mar 19, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 48.23 | 945,200 |
Mar 18, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.21 | 1,167,800 |
Mar 15, 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 48.19 | 794,900 |
Mar 14, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 48.18 | 790,200 |
Mar 13, 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 48.17 | 1,324,600 |
Mar 12, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 48.16 | 1,165,800 |
Mar 11, 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 48.15 | 1,115,600 |
Mar 8, 2024 | 49.53 | 49.54 | 49.53 | 49.54 | 48.15 | 1,259,600 |
Mar 7, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 48.12 | 1,091,100 |
Mar 6, 2024 | 49.50 | 49.51 | 49.49 | 49.49 | 48.10 | 1,102,600 |
Mar 5, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 48.11 | 1,187,000 |
Mar 4, 2024 | 49.48 | 49.48 | 49.47 | 49.47 | 48.08 | 1,024,000 |
Mar 1, 2024 | 0.22 Dividend | |||||
Mar 1, 2024 | 49.47 | 49.48 | 49.45 | 49.47 | 48.08 | 1,671,300 |
Feb 29, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 48.05 | 2,978,700 |
Feb 28, 2024 | 49.66 | 49.67 | 49.65 | 49.65 | 48.04 | 1,071,900 |
Feb 27, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.04 | 943,900 |
Feb 26, 2024 | 49.65 | 49.65 | 49.63 | 49.64 | 48.03 | 1,125,400 |
Feb 23, 2024 | 49.64 | 49.64 | 49.62 | 49.64 | 48.03 | 938,300 |
Feb 22, 2024 | 49.62 | 49.62 | 49.60 | 49.61 | 48.00 | 866,000 |
Feb 21, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 48.00 | 1,149,600 |
Feb 20, 2024 | 49.59 | 49.61 | 49.59 | 49.59 | 47.98 | 1,402,200 |
Feb 16, 2024 | 49.57 | 49.58 | 49.56 | 49.58 | 47.97 | 1,217,800 |
Feb 15, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 47.96 | 1,237,000 |
Feb 14, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 47.94 | 990,700 |
Feb 13, 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 47.90 | 1,074,300 |
Feb 12, 2024 | 49.53 | 49.54 | 49.52 | 49.54 | 47.93 | 1,230,200 |
Feb 9, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 47.89 | 956,900 |
Feb 8, 2024 | 49.50 | 49.50 | 49.48 | 49.49 | 47.89 | 1,319,900 |
Feb 7, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 47.89 | 863,600 |
Feb 6, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 47.88 | 1,035,500 |
Feb 5, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 47.86 | 1,612,900 |
Feb 2, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 47.84 | 1,583,100 |
Feb 1, 2024 | 0.25 Dividend | |||||
Feb 1, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 47.85 | 1,382,700 |
Jan 31, 2024 | 49.69 | 49.71 | 49.68 | 49.70 | 47.84 | 1,156,600 |
Jan 30, 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 47.81 | 1,914,100 |
Jan 29, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 47.82 | 1,200,700 |
Jan 26, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 47.79 | 625,800 |
Jan 25, 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 47.79 | 937,900 |
Jan 24, 2024 | 49.62 | 49.62 | 49.60 | 49.60 | 47.75 | 844,100 |
Jan 23, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 47.75 | 748,500 |
Jan 22, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 47.75 | 1,071,100 |
Jan 19, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 47.73 | 1,204,400 |
Jan 18, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 47.70 | 1,238,500 |
Jan 17, 2024 | 49.53 | 49.55 | 49.53 | 49.55 | 47.70 | 1,076,500 |
Jan 16, 2024 | 49.54 | 49.55 | 49.52 | 49.53 | 47.68 | 1,255,700 |
Jan 12, 2024 | 49.52 | 49.54 | 49.52 | 49.54 | 47.69 | 1,159,300 |
Jan 11, 2024 | 49.49 | 49.50 | 49.48 | 49.50 | 47.65 | 6,221,500 |
Jan 10, 2024 | 49.48 | 49.48 | 49.46 | 49.46 | 47.61 | 1,305,000 |
Jan 9, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 47.60 | 942,700 |
Jan 8, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 47.60 | 1,076,000 |
Jan 5, 2024 | 49.43 | 49.44 | 49.41 | 49.43 | 47.58 | 1,052,000 |
Jan 4, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 47.57 | 883,900 |
Jan 3, 2024 | 49.41 | 49.41 | 49.39 | 49.41 | 47.57 | 941,100 |
Jan 2, 2024 | 49.38 | 49.40 | 49.38 | 49.39 | 47.55 | 1,025,300 |
Dec 29, 2023 | 49.37 | 49.40 | 49.37 | 49.39 | 47.55 | 687,700 |
Dec 28, 2023 | 49.37 | 49.38 | 49.36 | 49.37 | 47.53 | 1,414,900 |
Dec 27, 2023 | 0.26 Dividend | |||||
Dec 27, 2023 | 49.35 | 49.36 | 49.34 | 49.36 | 47.52 | 1,105,000 |
Dec 26, 2023 | 49.58 | 49.60 | 49.58 | 49.60 | 47.50 | 1,294,700 |
Dec 22, 2023 | 49.58 | 49.58 | 49.57 | 49.58 | 47.48 | 931,700 |
Dec 21, 2023 | 49.57 | 49.57 | 49.55 | 49.57 | 47.47 | 1,088,400 |
Dec 20, 2023 | 49.54 | 49.56 | 49.53 | 49.56 | 47.46 | 1,226,100 |
Dec 19, 2023 | 49.53 | 49.54 | 49.52 | 49.52 | 47.42 | 921,600 |
Dec 18, 2023 | 49.52 | 49.53 | 49.50 | 49.53 | 47.43 | 2,264,200 |
Dec 15, 2023 | 49.51 | 49.51 | 49.49 | 49.50 | 47.40 | 2,004,100 |
Dec 14, 2023 | 49.51 | 49.51 | 49.49 | 49.50 | 47.40 | 1,315,500 |
Dec 13, 2023 | 49.44 | 49.49 | 49.44 | 49.49 | 47.39 | 1,572,400 |
Dec 12, 2023 | 49.43 | 49.44 | 49.41 | 49.43 | 47.34 | 1,506,500 |
Dec 11, 2023 | 49.42 | 49.43 | 49.41 | 49.43 | 47.34 | 1,111,900 |
Dec 8, 2023 | 49.39 | 49.40 | 49.38 | 49.38 | 47.29 | 1,302,700 |
Dec 7, 2023 | 49.39 | 49.40 | 49.39 | 49.40 | 47.31 | 958,200 |
Dec 6, 2023 | 49.39 | 49.39 | 49.37 | 49.39 | 47.30 | 1,016,800 |
Dec 5, 2023 | 49.39 | 49.39 | 49.37 | 49.38 | 47.29 | 1,943,000 |
Dec 4, 2023 | 49.35 | 49.37 | 49.35 | 49.37 | 47.28 | 1,739,100 |
Dec 1, 2023 | 0.24 Dividend | |||||
Dec 1, 2023 | 49.34 | 49.37 | 49.33 | 49.35 | 47.26 | 1,644,400 |
Nov 30, 2023 | 49.57 | 49.57 | 49.56 | 49.56 | 47.23 | 847,500 |
Nov 29, 2023 | 49.56 | 49.56 | 49.55 | 49.55 | 47.22 | 1,156,100 |
Nov 28, 2023 | 49.52 | 49.53 | 49.51 | 49.53 | 47.20 | 684,000 |
Nov 27, 2023 | 49.50 | 49.52 | 49.49 | 49.52 | 47.19 | 1,288,200 |
Nov 24, 2023 | 49.48 | 49.50 | 49.48 | 49.50 | 47.17 | 495,400 |
Nov 22, 2023 | 49.48 | 49.48 | 49.47 | 49.48 | 47.15 | 842,000 |
Nov 21, 2023 | 49.45 | 49.47 | 49.44 | 49.44 | 47.12 | 2,056,900 |
Nov 20, 2023 | 49.43 | 49.45 | 49.43 | 49.45 | 47.13 | 786,700 |
Nov 17, 2023 | 49.42 | 49.43 | 49.41 | 49.43 | 47.11 | 1,242,600 |
Nov 16, 2023 | 49.41 | 49.41 | 49.40 | 49.41 | 47.09 | 764,000 |
Nov 15, 2023 | 49.39 | 49.39 | 49.37 | 49.39 | 47.07 | 1,768,200 |
Nov 14, 2023 | 49.39 | 49.39 | 49.37 | 49.39 | 47.07 | 1,082,300 |
Nov 13, 2023 | 49.35 | 49.35 | 49.33 | 49.35 | 47.03 | 636,500 |
Nov 10, 2023 | 49.32 | 49.33 | 49.30 | 49.30 | 46.98 | 937,500 |
Nov 9, 2023 | 49.32 | 49.33 | 49.30 | 49.30 | 46.98 | 1,026,000 |
Nov 8, 2023 | 49.32 | 49.32 | 49.30 | 49.30 | 46.98 | 1,663,800 |
Nov 7, 2023 | 49.30 | 49.32 | 49.29 | 49.32 | 47.00 | 965,400 |
Nov 6, 2023 | 49.29 | 49.30 | 49.28 | 49.28 | 46.96 | 2,038,200 |
Nov 3, 2023 | 49.29 | 49.30 | 49.28 | 49.28 | 46.97 | 3,077,900 |
Nov 2, 2023 | 49.27 | 49.27 | 49.25 | 49.26 | 46.94 | 1,331,400 |
Nov 1, 2023 | 0.24 Dividend | |||||
Nov 1, 2023 | 49.24 | 49.25 | 49.23 | 49.25 | 46.94 | 824,000 |
Oct 31, 2023 | 49.48 | 49.48 | 49.46 | 49.47 | 46.92 | 811,300 |
Oct 30, 2023 | 49.45 | 49.47 | 49.45 | 49.47 | 46.92 | 596,800 |
Oct 27, 2023 | 49.44 | 49.47 | 49.44 | 49.45 | 46.90 | 1,005,700 |
Oct 26, 2023 | 49.44 | 49.45 | 49.42 | 49.45 | 46.90 | 1,083,900 |
Oct 25, 2023 | 49.43 | 49.43 | 49.42 | 49.43 | 46.88 | 569,600 |
Oct 24, 2023 | 49.43 | 49.43 | 49.40 | 49.42 | 46.87 | 990,700 |
Oct 23, 2023 | 49.41 | 49.42 | 49.40 | 49.41 | 46.86 | 2,014,100 |
Oct 20, 2023 | 49.38 | 49.41 | 49.38 | 49.41 | 46.86 | 1,934,600 |
Oct 19, 2023 | 49.37 | 49.38 | 49.36 | 49.37 | 46.82 | 647,700 |
Oct 18, 2023 | 49.36 | 49.37 | 49.35 | 49.37 | 46.82 | 772,100 |
Oct 17, 2023 | 49.35 | 49.37 | 49.34 | 49.34 | 46.79 | 898,000 |
Oct 16, 2023 | 49.36 | 49.37 | 49.35 | 49.36 | 46.81 | 814,500 |
Oct 13, 2023 | 49.35 | 49.36 | 49.34 | 49.36 | 46.81 | 692,700 |
Oct 12, 2023 | 49.33 | 49.35 | 49.33 | 49.35 | 46.80 | 577,500 |
Oct 11, 2023 | 49.34 | 49.35 | 49.32 | 49.35 | 46.80 | 817,500 |
Oct 10, 2023 | 49.32 | 49.33 | 49.31 | 49.32 | 46.78 | 696,800 |
Oct 9, 2023 | 49.32 | 49.34 | 49.31 | 49.33 | 46.79 | 443,300 |
Oct 6, 2023 | 49.29 | 49.31 | 49.29 | 49.31 | 46.77 | 1,022,300 |
Oct 5, 2023 | 49.29 | 49.30 | 49.28 | 49.30 | 46.76 | 717,600 |
Oct 4, 2023 | 49.28 | 49.28 | 49.26 | 49.28 | 46.74 | 1,487,200 |
Oct 3, 2023 | 49.25 | 49.28 | 49.24 | 49.28 | 46.74 | 1,252,300 |
Oct 2, 2023 | 0.22 Dividend | |||||
Oct 2, 2023 | 49.28 | 49.28 | 49.23 | 49.26 | 46.72 | 4,203,900 |
Sep 29, 2023 | 49.47 | 49.50 | 49.47 | 49.49 | 46.72 | 668,100 |
Sep 28, 2023 | 49.47 | 49.47 | 49.45 | 49.47 | 46.71 | 810,800 |
Sep 27, 2023 | 49.45 | 49.47 | 49.44 | 49.46 | 46.70 | 1,093,000 |
Sep 26, 2023 | 49.46 | 49.49 | 49.45 | 49.45 | 46.69 | 2,297,900 |
Sep 25, 2023 | 49.46 | 49.47 | 49.44 | 49.46 | 46.70 | 710,400 |
Sep 22, 2023 | 49.42 | 49.45 | 49.42 | 49.44 | 46.68 | 3,385,100 |
Sep 21, 2023 | 49.41 | 49.42 | 49.39 | 49.42 | 46.66 | 916,400 |
Sep 20, 2023 | 49.42 | 49.43 | 49.40 | 49.42 | 46.66 | 687,200 |
Sep 19, 2023 | 49.40 | 49.41 | 49.39 | 49.41 | 46.65 | 1,184,100 |
Sep 18, 2023 | 49.40 | 49.40 | 49.38 | 49.39 | 46.63 | 664,800 |
Sep 15, 2023 | 49.37 | 49.39 | 49.36 | 49.36 | 46.60 | 812,800 |
Sep 14, 2023 | 49.36 | 49.37 | 49.35 | 49.35 | 46.59 | 1,085,500 |
Sep 13, 2023 | 49.34 | 49.36 | 49.33 | 49.36 | 46.60 | 615,300 |
Sep 12, 2023 | 49.34 | 49.35 | 49.32 | 49.33 | 46.57 | 1,099,200 |
Sep 11, 2023 | 49.32 | 49.38 | 49.32 | 49.32 | 46.56 | 2,596,800 |
Sep 8, 2023 | 49.31 | 49.32 | 49.30 | 49.32 | 46.56 | 537,700 |
Sep 7, 2023 | 49.30 | 49.31 | 49.29 | 49.29 | 46.54 | 889,100 |
Sep 6, 2023 | 49.30 | 49.31 | 49.28 | 49.29 | 46.54 | 704,600 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%