NYSEArca - Delayed Quote USD
Yieldmax PYPL Option Income Strategy ETF (PYPY)
12.04
+0.11
+(0.92%)
At close: April 17 at 4:00:00 PM EDT
12.15
+0.11
+(0.91%)
After hours: April 17 at 7:57:23 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 17, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 12.04 | 17,900 |
Apr 16, 2025 | 12.20 | 12.20 | 11.85 | 11.93 | 11.93 | 8,800 |
Apr 15, 2025 | 12.16 | 12.36 | 12.16 | 12.20 | 12.20 | 10,400 |
Apr 14, 2025 | 12.40 | 12.42 | 12.11 | 12.25 | 12.25 | 19,200 |
Apr 11, 2025 | 12.02 | 12.25 | 11.96 | 12.19 | 12.19 | 11,800 |
Apr 10, 2025 | 11.97 | 12.06 | 11.65 | 11.87 | 11.87 | 26,900 |
Apr 9, 2025 | 11.11 | 12.26 | 11.11 | 12.25 | 12.25 | 57,200 |
Apr 8, 2025 | 11.80 | 11.98 | 11.15 | 11.35 | 11.35 | 24,400 |
Apr 7, 2025 | 11.05 | 11.72 | 11.01 | 11.45 | 11.45 | 60,400 |
Apr 4, 2025 | 11.63 | 11.97 | 11.30 | 11.51 | 11.51 | 92,100 |
Apr 3, 2025 | 0.352 Dividend | |||||
Apr 3, 2025 | 12.49 | 12.59 | 11.97 | 12.12 | 12.12 | 72,300 |
Apr 2, 2025 | 13.13 | 13.60 | 13.13 | 13.52 | 13.17 | 27,100 |
Apr 1, 2025 | 12.97 | 13.41 | 12.97 | 13.34 | 12.99 | 22,600 |
Mar 31, 2025 | 12.91 | 13.18 | 12.85 | 13.13 | 12.79 | 36,100 |
Mar 28, 2025 | 13.58 | 13.58 | 13.12 | 13.18 | 12.84 | 74,200 |
Mar 27, 2025 | 13.91 | 13.99 | 13.73 | 13.83 | 13.47 | 25,100 |
Mar 26, 2025 | 14.08 | 14.14 | 13.90 | 13.99 | 13.63 | 21,700 |
Mar 25, 2025 | 14.31 | 14.31 | 14.01 | 14.09 | 13.72 | 17,700 |
Mar 24, 2025 | 14.11 | 14.12 | 14.01 | 14.02 | 13.65 | 128,700 |
Mar 21, 2025 | 13.84 | 13.98 | 13.71 | 13.92 | 13.56 | 31,900 |
Mar 20, 2025 | 13.88 | 13.93 | 13.80 | 13.80 | 13.44 | 15,900 |
Mar 19, 2025 | 13.68 | 13.89 | 13.62 | 13.83 | 13.47 | 19,800 |
Mar 18, 2025 | 13.77 | 13.77 | 13.58 | 13.68 | 13.32 | 17,300 |
Mar 17, 2025 | 13.66 | 13.83 | 13.57 | 13.78 | 13.42 | 22,400 |
Mar 14, 2025 | 13.45 | 13.65 | 13.41 | 13.62 | 13.27 | 21,900 |
Mar 13, 2025 | 13.42 | 13.59 | 13.20 | 13.22 | 12.88 | 24,400 |
Mar 12, 2025 | 13.33 | 13.64 | 13.33 | 13.53 | 13.18 | 31,000 |
Mar 11, 2025 | 13.29 | 13.57 | 13.29 | 13.38 | 13.03 | 23,200 |
Mar 10, 2025 | 13.52 | 13.69 | 13.21 | 13.39 | 13.04 | 70,400 |
Mar 7, 2025 | 13.36 | 13.81 | 13.36 | 13.80 | 13.44 | 44,000 |
Mar 6, 2025 | 0.377 Dividend | |||||
Mar 6, 2025 | 13.50 | 13.68 | 13.36 | 13.37 | 13.02 | 53,200 |
Mar 5, 2025 | 13.80 | 14.05 | 13.73 | 14.02 | 13.29 | 54,700 |
Mar 4, 2025 | 13.87 | 14.15 | 13.25 | 13.63 | 12.92 | 59,500 |
Mar 3, 2025 | 14.28 | 14.50 | 14.02 | 14.11 | 13.37 | 65,500 |
Feb 28, 2025 | 14.20 | 14.34 | 14.07 | 14.34 | 13.59 | 55,200 |
Feb 27, 2025 | 14.43 | 14.55 | 14.22 | 14.27 | 13.52 | 35,300 |
Feb 26, 2025 | 14.89 | 14.89 | 14.42 | 14.43 | 13.68 | 61,400 |
Feb 25, 2025 | 15.11 | 15.28 | 14.52 | 14.84 | 14.06 | 50,600 |
Feb 24, 2025 | 15.00 | 15.10 | 14.75 | 15.02 | 14.24 | 238,700 |
Feb 21, 2025 | 15.33 | 15.33 | 14.90 | 14.90 | 14.12 | 59,700 |
Feb 20, 2025 | 15.40 | 15.48 | 15.24 | 15.31 | 14.51 | 34,200 |
Feb 19, 2025 | 15.37 | 15.45 | 15.31 | 15.45 | 14.64 | 53,300 |
Feb 18, 2025 | 15.34 | 15.43 | 15.27 | 15.37 | 14.57 | 51,700 |
Feb 14, 2025 | 15.10 | 15.38 | 15.10 | 15.30 | 14.50 | 30,800 |
Feb 13, 2025 | 15.05 | 15.20 | 14.97 | 15.10 | 14.31 | 42,200 |
Feb 12, 2025 | 14.93 | 15.18 | 14.87 | 15.10 | 14.31 | 83,200 |
Feb 11, 2025 | 15.53 | 15.53 | 15.05 | 15.10 | 14.31 | 57,400 |
Feb 10, 2025 | 15.37 | 15.53 | 15.32 | 15.46 | 14.65 | 80,900 |
Feb 7, 2025 | 15.60 | 15.60 | 15.23 | 15.28 | 14.48 | 129,500 |
Feb 6, 2025 | 0.667 Dividend | |||||
Feb 6, 2025 | 15.60 | 15.65 | 15.37 | 15.50 | 14.69 | 136,800 |
Feb 5, 2025 | 16.35 | 16.35 | 15.96 | 16.26 | 14.78 | 126,900 |
Feb 4, 2025 | 16.94 | 17.05 | 15.97 | 15.98 | 14.52 | 398,900 |
Feb 3, 2025 | 17.40 | 18.19 | 17.40 | 18.02 | 16.38 | 58,000 |
Jan 31, 2025 | 18.14 | 18.15 | 17.82 | 17.89 | 16.26 | 56,700 |
Jan 30, 2025 | 17.97 | 18.16 | 17.88 | 18.04 | 16.40 | 61,500 |
Jan 29, 2025 | 17.66 | 17.93 | 17.66 | 17.85 | 16.22 | 24,500 |
Jan 28, 2025 | 18.00 | 18.04 | 17.48 | 17.66 | 16.05 | 24,800 |
Jan 27, 2025 | 17.57 | 18.00 | 17.57 | 17.98 | 16.34 | 53,500 |
Jan 24, 2025 | 17.70 | 17.98 | 17.52 | 17.81 | 16.19 | 25,500 |
Jan 23, 2025 | 17.79 | 17.90 | 17.62 | 17.87 | 16.24 | 46,400 |
Jan 22, 2025 | 17.88 | 18.00 | 17.80 | 17.87 | 16.24 | 26,000 |
Jan 21, 2025 | 18.33 | 18.33 | 17.81 | 17.84 | 16.21 | 144,200 |
Jan 17, 2025 | 18.12 | 18.44 | 18.03 | 18.20 | 16.54 | 36,800 |
Jan 16, 2025 | 17.83 | 18.11 | 17.83 | 17.90 | 16.27 | 33,900 |
Jan 15, 2025 | 17.96 | 18.09 | 17.84 | 17.97 | 16.33 | 56,600 |
Jan 14, 2025 | 17.50 | 17.73 | 17.43 | 17.73 | 16.11 | 47,600 |
Jan 13, 2025 | 16.94 | 17.33 | 16.94 | 17.33 | 15.75 | 57,600 |
Jan 10, 2025 | 17.80 | 17.81 | 16.98 | 17.20 | 15.63 | 102,800 |
Jan 8, 2025 | 0.426 Dividend | |||||
Jan 8, 2025 | 18.02 | 18.02 | 17.84 | 17.97 | 16.33 | 46,700 |
Jan 7, 2025 | 18.61 | 18.61 | 18.37 | 18.44 | 16.37 | 85,700 |
Jan 6, 2025 | 18.40 | 18.62 | 18.37 | 18.52 | 16.44 | 87,900 |
Jan 3, 2025 | 18.28 | 18.37 | 18.16 | 18.34 | 16.28 | 67,200 |
Jan 2, 2025 | 17.98 | 18.20 | 17.90 | 18.05 | 16.03 | 54,000 |
Dec 31, 2024 | 18.02 | 18.13 | 17.90 | 17.92 | 15.91 | 45,900 |
Dec 30, 2024 | 18.03 | 18.07 | 17.80 | 17.99 | 15.97 | 53,300 |
Dec 27, 2024 | 18.41 | 18.41 | 18.09 | 18.19 | 16.15 | 36,400 |
Dec 26, 2024 | 18.42 | 18.57 | 18.33 | 18.44 | 16.37 | 30,500 |
Dec 24, 2024 | 18.23 | 18.49 | 18.13 | 18.49 | 16.42 | 22,800 |
Dec 23, 2024 | 18.15 | 18.16 | 17.99 | 18.12 | 16.09 | 65,300 |
Dec 20, 2024 | 17.69 | 18.33 | 17.68 | 18.14 | 16.11 | 35,200 |
Dec 19, 2024 | 18.00 | 18.36 | 17.95 | 18.08 | 16.05 | 28,300 |
Dec 18, 2024 | 18.76 | 18.87 | 17.77 | 17.89 | 15.89 | 71,300 |
Dec 17, 2024 | 18.91 | 18.98 | 18.75 | 18.82 | 16.71 | 29,600 |
Dec 16, 2024 | 18.83 | 18.96 | 18.61 | 18.88 | 16.76 | 120,600 |
Dec 13, 2024 | 18.70 | 18.89 | 18.66 | 18.89 | 16.77 | 100,600 |
Dec 12, 2024 | 0.601 Dividend | |||||
Dec 12, 2024 | 18.75 | 18.81 | 18.63 | 18.65 | 16.56 | 63,400 |
Dec 11, 2024 | 19.17 | 19.39 | 18.90 | 19.37 | 16.66 | 65,300 |
Dec 10, 2024 | 19.29 | 19.29 | 19.01 | 19.05 | 16.39 | 51,800 |
Dec 9, 2024 | 19.46 | 19.74 | 19.23 | 19.31 | 16.61 | 118,100 |
Dec 6, 2024 | 19.17 | 19.26 | 19.00 | 19.22 | 16.54 | 58,400 |
Dec 5, 2024 | 19.19 | 19.20 | 18.89 | 19.11 | 16.44 | 81,900 |
Dec 4, 2024 | 18.52 | 19.18 | 18.45 | 19.13 | 16.46 | 57,400 |
Dec 3, 2024 | 18.73 | 18.73 | 18.39 | 18.40 | 15.83 | 95,700 |
Dec 2, 2024 | 18.75 | 18.79 | 18.51 | 18.69 | 16.08 | 58,200 |
Nov 29, 2024 | 18.56 | 18.70 | 18.53 | 18.61 | 16.01 | 18,000 |
Nov 27, 2024 | 18.77 | 18.77 | 18.55 | 18.60 | 16.00 | 20,700 |
Nov 26, 2024 | 18.57 | 18.76 | 18.57 | 18.60 | 16.00 | 41,600 |
Nov 25, 2024 | 18.75 | 18.85 | 18.57 | 18.74 | 16.12 | 77,600 |
Nov 22, 2024 | 18.18 | 18.56 | 18.18 | 18.55 | 15.96 | 85,200 |
Nov 21, 2024 | 18.00 | 18.29 | 18.00 | 18.15 | 15.62 | 81,800 |
Nov 20, 2024 | 17.99 | 18.25 | 17.99 | 18.11 | 15.58 | 75,900 |
Nov 19, 2024 | 17.91 | 18.02 | 17.70 | 18.02 | 15.50 | 76,500 |
Nov 18, 2024 | 18.27 | 18.47 | 18.10 | 18.10 | 15.57 | 217,900 |
Nov 15, 2024 | 18.10 | 18.36 | 18.05 | 18.28 | 15.73 | 123,200 |
Nov 14, 2024 | 0.588 Dividend | |||||
Nov 14, 2024 | 18.48 | 18.52 | 18.13 | 18.23 | 15.68 | 114,200 |
Nov 13, 2024 | 18.96 | 19.15 | 18.90 | 19.06 | 15.89 | 231,300 |
Nov 12, 2024 | 19.05 | 19.20 | 18.83 | 19.00 | 15.84 | 189,900 |
Nov 11, 2024 | 18.55 | 19.13 | 18.43 | 19.06 | 15.89 | 258,000 |
Nov 8, 2024 | 18.10 | 18.40 | 18.09 | 18.39 | 15.33 | 86,800 |
Nov 7, 2024 | 18.27 | 18.48 | 18.03 | 18.11 | 15.10 | 135,800 |
Nov 6, 2024 | 18.27 | 18.30 | 18.01 | 18.17 | 15.15 | 76,000 |
Nov 5, 2024 | 17.65 | 17.92 | 17.62 | 17.86 | 14.89 | 46,700 |
Nov 4, 2024 | 17.49 | 17.67 | 17.49 | 17.66 | 14.73 | 54,900 |
Nov 1, 2024 | 17.63 | 17.63 | 17.31 | 17.48 | 14.57 | 88,600 |
Oct 31, 2024 | 17.65 | 17.88 | 17.65 | 17.80 | 14.84 | 33,900 |
Oct 30, 2024 | 17.70 | 17.88 | 17.61 | 17.65 | 14.72 | 57,500 |
Oct 29, 2024 | 17.95 | 18.19 | 17.36 | 18.03 | 15.03 | 171,100 |
Oct 28, 2024 | 18.30 | 18.55 | 18.26 | 18.54 | 15.46 | 81,800 |
Oct 25, 2024 | 18.35 | 18.35 | 18.15 | 18.22 | 15.19 | 34,800 |
Oct 24, 2024 | 18.20 | 18.27 | 18.13 | 18.23 | 15.20 | 34,000 |
Oct 23, 2024 | 17.95 | 18.20 | 17.90 | 18.06 | 15.06 | 102,700 |
Oct 22, 2024 | 18.00 | 18.12 | 17.92 | 18.08 | 15.08 | 101,200 |
Oct 21, 2024 | 17.84 | 18.15 | 17.82 | 17.99 | 15.00 | 303,000 |
Oct 18, 2024 | 17.85 | 18.05 | 17.68 | 18.05 | 15.05 | 147,400 |
Oct 17, 2024 | 1.104 Dividend | |||||
Oct 17, 2024 | 18.10 | 18.10 | 17.71 | 17.85 | 14.88 | 141,100 |
Oct 16, 2024 | 19.06 | 19.17 | 18.86 | 19.16 | 15.06 | 300,300 |
Oct 15, 2024 | 19.06 | 19.13 | 18.67 | 18.88 | 14.84 | 131,600 |
Oct 14, 2024 | 19.15 | 19.17 | 18.91 | 19.09 | 15.00 | 213,400 |
Oct 11, 2024 | 18.97 | 19.08 | 18.91 | 19.05 | 14.97 | 162,600 |
Oct 10, 2024 | 18.90 | 18.95 | 18.82 | 18.91 | 14.86 | 56,100 |
Oct 9, 2024 | 18.88 | 19.00 | 18.88 | 18.98 | 14.91 | 39,300 |
Oct 8, 2024 | 18.97 | 18.97 | 18.80 | 18.97 | 14.91 | 42,500 |
Oct 7, 2024 | 18.96 | 18.96 | 18.72 | 18.87 | 14.83 | 104,300 |
Oct 4, 2024 | 18.79 | 18.85 | 18.60 | 18.79 | 14.76 | 64,300 |
Oct 3, 2024 | 18.48 | 18.49 | 18.28 | 18.48 | 14.52 | 38,400 |
Oct 2, 2024 | 18.80 | 18.80 | 18.21 | 18.51 | 14.54 | 51,500 |
Oct 1, 2024 | 18.79 | 18.79 | 18.30 | 18.50 | 14.54 | 79,600 |
Sep 30, 2024 | 18.70 | 18.70 | 18.48 | 18.63 | 14.64 | 64,600 |
Sep 27, 2024 | 19.05 | 19.05 | 18.55 | 18.58 | 14.60 | 51,000 |
Sep 26, 2024 | 18.60 | 18.96 | 18.60 | 18.94 | 14.88 | 42,800 |
Sep 25, 2024 | 18.61 | 18.73 | 18.43 | 18.43 | 14.48 | 29,400 |
Sep 24, 2024 | 18.63 | 18.66 | 18.41 | 18.63 | 14.64 | 29,500 |
Sep 23, 2024 | 18.50 | 18.68 | 18.36 | 18.41 | 14.47 | 151,600 |
Sep 20, 2024 | 18.43 | 18.45 | 18.01 | 18.45 | 14.50 | 52,500 |
Sep 19, 2024 | 17.75 | 18.50 | 17.75 | 18.43 | 14.48 | 58,200 |
Sep 18, 2024 | 17.29 | 17.56 | 17.18 | 17.56 | 13.80 | 33,600 |
Sep 17, 2024 | 17.26 | 17.30 | 17.10 | 17.16 | 13.48 | 31,000 |
Sep 16, 2024 | 17.20 | 17.29 | 16.96 | 17.20 | 13.52 | 50,300 |
Sep 13, 2024 | 17.11 | 17.17 | 16.94 | 17.13 | 13.46 | 51,500 |
Sep 12, 2024 | 16.95 | 17.01 | 16.81 | 16.99 | 13.35 | 57,200 |
Sep 11, 2024 | 16.88 | 16.88 | 16.46 | 16.80 | 13.20 | 34,800 |
Sep 10, 2024 | 16.89 | 16.89 | 16.36 | 16.74 | 13.15 | 56,700 |
Sep 9, 2024 | 17.00 | 17.08 | 16.65 | 16.70 | 13.12 | 158,200 |
Sep 6, 2024 | 1.619 Dividend | |||||
Sep 6, 2024 | 17.55 | 17.55 | 16.61 | 16.98 | 13.34 | 110,800 |
Sep 5, 2024 | 19.35 | 19.56 | 18.81 | 19.02 | 13.67 | 394,200 |
Sep 4, 2024 | 18.90 | 19.19 | 18.39 | 18.95 | 13.63 | 30,200 |
Sep 3, 2024 | 18.90 | 19.10 | 18.84 | 18.92 | 13.60 | 12,400 |
Aug 30, 2024 | 18.98 | 19.10 | 18.80 | 18.90 | 13.59 | 15,500 |
Aug 29, 2024 | 18.76 | 19.09 | 18.76 | 19.00 | 13.66 | 19,900 |
Aug 28, 2024 | 18.63 | 18.66 | 18.37 | 18.48 | 13.28 | 6,100 |
Aug 27, 2024 | 18.68 | 18.81 | 18.63 | 18.67 | 13.42 | 5,900 |
Aug 26, 2024 | 18.78 | 18.88 | 18.70 | 18.75 | 13.48 | 11,300 |
Aug 23, 2024 | 18.66 | 18.70 | 18.58 | 18.66 | 13.42 | 12,400 |
Aug 22, 2024 | 18.64 | 18.66 | 18.55 | 18.58 | 13.36 | 9,700 |
Aug 21, 2024 | 18.64 | 18.64 | 18.50 | 18.61 | 13.38 | 20,500 |
Aug 20, 2024 | 18.35 | 18.60 | 18.35 | 18.52 | 13.31 | 14,900 |
Aug 19, 2024 | 18.10 | 18.29 | 18.10 | 18.27 | 13.13 | 198,000 |
Aug 16, 2024 | 17.95 | 18.07 | 17.92 | 18.01 | 12.95 | 11,600 |
Aug 15, 2024 | 17.85 | 17.99 | 17.84 | 17.95 | 12.90 | 17,700 |
Aug 14, 2024 | 17.64 | 17.78 | 17.49 | 17.78 | 12.78 | 9,100 |
Aug 13, 2024 | 17.24 | 17.59 | 17.24 | 17.50 | 12.58 | 14,400 |
Aug 12, 2024 | 17.36 | 17.47 | 17.17 | 17.17 | 12.34 | 15,500 |
Aug 9, 2024 | 17.25 | 17.47 | 17.25 | 17.36 | 12.48 | 16,600 |
Aug 8, 2024 | 17.04 | 17.30 | 17.04 | 17.27 | 12.42 | 17,900 |
Aug 7, 2024 | 0.351 Dividend | |||||
Aug 7, 2024 | 17.00 | 17.30 | 16.96 | 16.96 | 12.19 | 19,900 |
Aug 6, 2024 | 16.77 | 17.39 | 16.74 | 17.25 | 12.15 | 20,200 |
Aug 5, 2024 | 16.04 | 16.94 | 16.04 | 16.63 | 11.71 | 14,900 |
Aug 2, 2024 | 17.43 | 17.43 | 16.73 | 17.10 | 12.04 | 11,700 |
Aug 1, 2024 | 17.53 | 17.57 | 17.47 | 17.51 | 12.33 | 15,200 |
Jul 31, 2024 | 17.29 | 17.50 | 17.29 | 17.50 | 12.32 | 21,200 |
Jul 30, 2024 | 16.42 | 17.25 | 16.42 | 17.25 | 12.15 | 129,300 |
Jul 29, 2024 | 15.89 | 16.00 | 15.81 | 15.97 | 11.25 | 8,900 |
Jul 26, 2024 | 15.56 | 15.79 | 15.56 | 15.77 | 11.11 | 11,800 |
Jul 25, 2024 | 15.70 | 15.82 | 15.56 | 15.56 | 10.96 | 9,300 |
Jul 24, 2024 | 16.02 | 16.04 | 15.69 | 15.69 | 11.05 | 14,400 |
Jul 23, 2024 | 16.19 | 16.34 | 16.11 | 16.16 | 11.38 | 16,700 |
Jul 22, 2024 | 15.90 | 16.26 | 15.90 | 16.22 | 11.42 | 16,000 |
Jul 19, 2024 | 16.07 | 16.09 | 15.82 | 15.90 | 11.20 | 121,000 |
Jul 18, 2024 | 16.30 | 16.41 | 16.14 | 16.15 | 11.37 | 9,100 |
Jul 17, 2024 | 16.17 | 16.46 | 16.17 | 16.41 | 11.56 | 14,500 |
Jul 16, 2024 | 16.20 | 16.49 | 16.20 | 16.44 | 11.58 | 16,500 |
Jul 15, 2024 | 16.29 | 16.31 | 16.05 | 16.22 | 11.42 | 20,600 |
Jul 12, 2024 | 16.10 | 16.24 | 16.00 | 16.20 | 11.41 | 8,900 |
Jul 11, 2024 | 15.92 | 16.24 | 15.92 | 16.10 | 11.34 | 22,300 |
Jul 10, 2024 | 15.72 | 15.83 | 15.63 | 15.80 | 11.13 | 23,500 |
Jul 9, 2024 | 15.77 | 15.93 | 15.70 | 15.83 | 11.15 | 33,000 |
Jul 8, 2024 | 15.88 | 16.00 | 15.72 | 15.84 | 11.16 | 41,000 |
Jul 5, 2024 | 0.432 Dividend | |||||
Jul 5, 2024 | 15.88 | 16.03 | 15.75 | 15.93 | 11.22 | 19,700 |
Jul 3, 2024 | 16.20 | 16.37 | 15.92 | 16.33 | 11.20 | 29,400 |
Jul 2, 2024 | 16.24 | 16.24 | 16.00 | 16.23 | 11.13 | 38,500 |
Jul 1, 2024 | 16.09 | 16.09 | 15.69 | 15.79 | 10.83 | 24,800 |
Jun 28, 2024 | 15.96 | 16.10 | 15.85 | 15.87 | 10.88 | 18,700 |
Jun 27, 2024 | 15.90 | 16.13 | 15.79 | 15.98 | 10.96 | 14,400 |
Jun 26, 2024 | 16.25 | 16.25 | 15.91 | 15.91 | 10.91 | 25,100 |
Jun 25, 2024 | 16.06 | 16.25 | 16.06 | 16.16 | 11.08 | 20,800 |
Jun 24, 2024 | 16.50 | 16.50 | 16.17 | 16.26 | 11.15 | 23,900 |
Jun 21, 2024 | 16.40 | 16.41 | 16.25 | 16.36 | 11.22 | 6,800 |
Jun 20, 2024 | 16.04 | 16.25 | 15.94 | 16.20 | 11.11 | 19,000 |
Jun 18, 2024 | 16.39 | 16.39 | 16.02 | 16.05 | 11.00 | 69,300 |
Jun 17, 2024 | 16.40 | 16.40 | 16.09 | 16.38 | 11.23 | 39,200 |
Jun 14, 2024 | 16.67 | 16.67 | 16.28 | 16.36 | 11.22 | 30,300 |
Jun 13, 2024 | 17.21 | 17.21 | 16.61 | 16.67 | 11.43 | 28,100 |
Jun 12, 2024 | 17.59 | 17.59 | 17.00 | 17.03 | 11.68 | 72,500 |
Jun 11, 2024 | 17.91 | 17.92 | 17.36 | 17.43 | 11.95 | 14,000 |
Jun 10, 2024 | 17.93 | 18.11 | 17.84 | 18.06 | 12.38 | 24,400 |
Jun 7, 2024 | 17.74 | 18.15 | 17.74 | 18.00 | 12.34 | 34,500 |
Jun 6, 2024 | 0.669 Dividend | |||||
Jun 6, 2024 | 18.03 | 18.04 | 17.82 | 17.98 | 12.33 | 28,600 |
Jun 5, 2024 | 18.54 | 18.54 | 18.30 | 18.36 | 12.13 | 39,900 |
Jun 4, 2024 | 18.47 | 18.49 | 18.32 | 18.37 | 12.14 | 32,000 |
Jun 3, 2024 | 18.43 | 18.43 | 18.14 | 18.36 | 12.13 | 28,000 |
May 31, 2024 | 18.28 | 18.30 | 17.97 | 18.25 | 12.06 | 14,800 |
May 30, 2024 | 18.06 | 18.33 | 17.89 | 18.17 | 12.00 | 12,700 |
May 29, 2024 | 18.04 | 18.04 | 17.70 | 17.82 | 11.77 | 24,700 |
May 28, 2024 | 17.97 | 18.12 | 17.92 | 18.10 | 11.96 | 28,200 |
May 24, 2024 | 17.82 | 17.97 | 17.80 | 17.85 | 11.80 | 32,000 |
May 23, 2024 | 18.10 | 18.10 | 17.65 | 18.00 | 11.89 | 29,600 |
May 22, 2024 | 18.59 | 18.59 | 17.94 | 17.98 | 11.88 | 47,200 |
May 21, 2024 | 18.69 | 18.69 | 18.44 | 18.58 | 12.27 | 17,900 |
May 20, 2024 | 18.60 | 18.68 | 18.45 | 18.68 | 12.34 | 42,000 |
May 17, 2024 | 18.34 | 18.63 | 18.34 | 18.60 | 12.29 | 26,200 |
May 16, 2024 | 18.36 | 18.50 | 18.29 | 18.39 | 12.15 | 16,400 |
May 15, 2024 | 18.67 | 18.67 | 18.21 | 18.54 | 12.25 | 12,900 |
May 14, 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 12.16 | 14,300 |
May 13, 2024 | 18.23 | 18.33 | 18.09 | 18.23 | 12.04 | 15,400 |
May 10, 2024 | 18.41 | 18.48 | 18.00 | 18.09 | 11.95 | 19,600 |
May 9, 2024 | 18.44 | 18.44 | 18.08 | 18.41 | 12.16 | 16,200 |
May 8, 2024 | 18.78 | 18.82 | 18.19 | 18.20 | 12.02 | 26,500 |
May 7, 2024 | 18.65 | 19.08 | 18.65 | 18.82 | 12.43 | 11,400 |
May 6, 2024 | 0.942 Dividend | |||||
May 6, 2024 | 19.00 | 19.04 | 18.55 | 18.61 | 12.29 | 35,800 |
May 3, 2024 | 19.96 | 20.11 | 19.34 | 19.65 | 12.36 | 34,500 |
May 2, 2024 | 19.94 | 20.00 | 19.55 | 19.89 | 12.51 | 12,100 |
May 1, 2024 | 19.76 | 20.22 | 19.48 | 19.77 | 12.44 | 32,100 |
Apr 30, 2024 | 19.92 | 20.43 | 19.92 | 20.18 | 12.69 | 46,400 |
Apr 29, 2024 | 19.41 | 19.64 | 19.32 | 19.49 | 12.26 | 12,500 |
Apr 26, 2024 | 19.12 | 19.35 | 19.07 | 19.28 | 12.13 | 10,000 |
Apr 25, 2024 | 18.95 | 19.08 | 18.74 | 19.08 | 12.00 | 4,800 |
Apr 24, 2024 | 18.92 | 19.20 | 18.90 | 19.14 | 12.04 | 15,600 |
Apr 23, 2024 | 18.58 | 18.97 | 18.58 | 18.92 | 11.90 | 7,400 |
Apr 22, 2024 | 18.02 | 18.86 | 18.02 | 18.55 | 11.67 | 63,300 |
Apr 19, 2024 | 18.37 | 18.37 | 18.24 | 18.31 | 11.51 | 2,900 |
Apr 18, 2024 | 18.89 | 18.89 | 18.22 | 18.31 | 11.52 | 14,500 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%