NYSEArca - Delayed Quote USD
Xtrackers Russell 1000 US QARP ETF (QARP)
50.38
+0.19
+(0.37%)
At close: 3:37:18 PM EDT
50.38
-0.04
(-0.08%)
After hours: 4:06:22 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 29, 2025 | 49.99 | 50.42 | 50.38 | 50.38 | 50.38 | 1,310 |
| Apr 28, 2025 | 50.24 | 50.24 | 49.70 | 50.19 | 50.19 | 2,100 |
| Apr 25, 2025 | 49.62 | 50.03 | 49.62 | 50.03 | 50.03 | 1,900 |
| Apr 24, 2025 | 49.42 | 49.94 | 49.42 | 49.94 | 49.94 | 500 |
| Apr 23, 2025 | 49.30 | 49.65 | 49.13 | 49.29 | 49.29 | 1,400 |
| Apr 22, 2025 | 47.96 | 48.73 | 47.96 | 48.72 | 48.72 | 2,600 |
| Apr 21, 2025 | 47.57 | 47.57 | 47.10 | 47.50 | 47.50 | 3,200 |
| Apr 17, 2025 | 48.53 | 48.99 | 48.44 | 48.62 | 48.62 | 7,000 |
| Apr 16, 2025 | 49.29 | 49.35 | 48.25 | 48.52 | 48.52 | 5,500 |
| Apr 15, 2025 | 49.69 | 49.83 | 49.36 | 49.36 | 49.36 | 3,700 |
| Apr 14, 2025 | 50.12 | 50.12 | 49.45 | 49.67 | 49.67 | 1,300 |
| Apr 11, 2025 | 48.45 | 49.45 | 48.45 | 49.08 | 49.08 | 6,000 |
| Apr 10, 2025 | 49.20 | 49.20 | 48.47 | 48.56 | 48.56 | 3,000 |
| Apr 9, 2025 | 45.87 | 49.94 | 45.87 | 49.94 | 49.94 | 6,500 |
| Apr 8, 2025 | 47.89 | 47.90 | 46.05 | 46.26 | 46.26 | 4,000 |
| Apr 7, 2025 | 45.67 | 47.22 | 45.67 | 46.98 | 46.98 | 5,500 |
| Apr 4, 2025 | 48.59 | 48.85 | 47.33 | 47.33 | 47.33 | 2,600 |
| Apr 3, 2025 | 50.34 | 50.48 | 49.92 | 49.92 | 49.92 | 3,700 |
| Apr 2, 2025 | 51.74 | 52.15 | 51.68 | 52.15 | 52.15 | 1,800 |
| Apr 1, 2025 | 51.55 | 51.94 | 51.55 | 51.85 | 51.85 | 43,900 |
| Mar 31, 2025 | 50.85 | 51.76 | 50.85 | 51.74 | 51.74 | 2,200 |
| Mar 28, 2025 | 51.57 | 51.57 | 51.17 | 51.24 | 51.24 | 800 |
| Mar 27, 2025 | 52.12 | 52.26 | 52.12 | 52.21 | 52.21 | 1,700 |
| Mar 26, 2025 | 52.53 | 52.53 | 52.00 | 52.18 | 52.18 | 3,800 |
| Mar 25, 2025 | 52.38 | 52.41 | 52.15 | 52.29 | 52.29 | 3,100 |
| Mar 24, 2025 | 51.85 | 52.25 | 51.85 | 52.25 | 52.25 | 10,900 |
| Mar 21, 2025 | 0.154 Dividend | |||||
| Mar 21, 2025 | 51.07 | 51.37 | 51.07 | 51.37 | 51.37 | 1,700 |
| Mar 20, 2025 | 51.87 | 51.87 | 51.58 | 51.60 | 51.45 | 1,600 |
| Mar 19, 2025 | 51.54 | 51.90 | 51.54 | 51.76 | 51.61 | 8,400 |
| Mar 18, 2025 | 51.32 | 51.37 | 51.14 | 51.35 | 51.20 | 2,700 |
| Mar 17, 2025 | 51.55 | 51.83 | 51.39 | 51.74 | 51.58 | 1,400 |
| Mar 14, 2025 | 50.70 | 51.19 | 50.70 | 51.19 | 51.04 | 2,800 |
| Mar 13, 2025 | 51.05 | 51.05 | 50.33 | 50.33 | 50.18 | 1,200 |
| Mar 12, 2025 | 51.40 | 51.40 | 51.13 | 51.17 | 51.02 | 2,700 |
| Mar 11, 2025 | 51.75 | 51.75 | 51.18 | 51.21 | 51.06 | 4,000 |
| Mar 10, 2025 | 52.21 | 52.21 | 51.73 | 51.91 | 51.75 | 2,000 |
| Mar 7, 2025 | 52.61 | 52.90 | 52.19 | 52.90 | 52.74 | 4,700 |
| Mar 6, 2025 | 52.76 | 52.85 | 52.51 | 52.72 | 52.56 | 5,000 |
| Mar 5, 2025 | 52.63 | 53.15 | 52.53 | 53.07 | 52.91 | 1,800 |
| Mar 4, 2025 | 53.05 | 53.20 | 52.55 | 52.65 | 52.50 | 2,300 |
| Mar 3, 2025 | 54.21 | 54.28 | 53.16 | 53.31 | 53.15 | 1,700 |
| Feb 28, 2025 | 53.58 | 53.99 | 53.28 | 53.99 | 53.83 | 3,000 |
| Feb 27, 2025 | 53.81 | 53.81 | 53.42 | 53.42 | 53.26 | 2,400 |
| Feb 26, 2025 | 54.14 | 54.14 | 53.57 | 53.69 | 53.53 | 2,400 |
| Feb 25, 2025 | 53.88 | 54.05 | 53.75 | 54.00 | 53.84 | 1,800 |
| Feb 24, 2025 | 53.91 | 54.09 | 53.86 | 53.86 | 53.70 | 1,300 |
| Feb 21, 2025 | 54.46 | 54.46 | 53.84 | 53.88 | 53.72 | 1,200 |
| Feb 20, 2025 | 54.61 | 54.75 | 54.58 | 54.75 | 54.58 | 700 |
| Feb 19, 2025 | 54.89 | 55.01 | 54.78 | 55.01 | 54.84 | 2,100 |
| Feb 18, 2025 | 54.78 | 54.85 | 54.70 | 54.85 | 54.69 | 2,400 |
| Feb 14, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.66 | 500 |
| Feb 13, 2025 | 54.46 | 54.94 | 54.46 | 54.94 | 54.77 | 900 |
| Feb 12, 2025 | 54.25 | 54.46 | 54.25 | 54.33 | 54.17 | 1,700 |
| Feb 11, 2025 | 54.37 | 54.62 | 54.37 | 54.61 | 54.45 | 2,600 |
| Feb 10, 2025 | 54.29 | 54.50 | 54.29 | 54.45 | 54.29 | 3,400 |
| Feb 7, 2025 | 54.52 | 54.52 | 54.08 | 54.08 | 53.92 | 2,100 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.61 | 54.62 | 54.46 | 1,900 |
| Feb 5, 2025 | 54.55 | 54.71 | 54.36 | 54.71 | 54.55 | 5,400 |
| Feb 4, 2025 | 54.34 | 54.64 | 54.32 | 54.64 | 54.48 | 1,500 |
| Feb 3, 2025 | 53.76 | 54.36 | 53.76 | 54.24 | 54.08 | 1,900 |
| Jan 31, 2025 | 54.88 | 54.91 | 54.39 | 54.39 | 54.23 | 2,500 |
| Jan 30, 2025 | 54.70 | 54.91 | 54.70 | 54.73 | 54.57 | 3,000 |
| Jan 29, 2025 | 54.49 | 54.49 | 54.40 | 54.43 | 54.27 | 2,000 |
| Jan 28, 2025 | 54.40 | 54.60 | 54.40 | 54.40 | 54.24 | 1,800 |
| Jan 27, 2025 | 54.15 | 54.41 | 54.13 | 54.41 | 54.25 | 2,700 |
| Jan 24, 2025 | 54.11 | 54.11 | 53.99 | 54.07 | 53.91 | 1,900 |
| Jan 23, 2025 | 53.80 | 54.05 | 53.80 | 54.05 | 53.89 | 3,600 |
| Jan 22, 2025 | 53.91 | 53.92 | 53.77 | 53.77 | 53.61 | 3,800 |
| Jan 21, 2025 | 53.61 | 53.84 | 53.61 | 53.78 | 53.62 | 21,800 |
| Jan 17, 2025 | 53.58 | 53.58 | 53.43 | 53.43 | 53.27 | 2,100 |
| Jan 16, 2025 | 52.94 | 53.14 | 52.94 | 53.05 | 52.89 | 5,700 |
| Jan 15, 2025 | 53.17 | 53.17 | 53.06 | 53.06 | 52.90 | 4,100 |
| Jan 14, 2025 | 52.42 | 52.43 | 52.08 | 52.34 | 52.18 | 4,600 |
| Jan 13, 2025 | 51.73 | 52.19 | 51.73 | 52.19 | 52.03 | 1,500 |
| Jan 10, 2025 | 52.04 | 52.34 | 51.94 | 51.96 | 51.80 | 5,200 |
| Jan 8, 2025 | 52.22 | 52.47 | 52.22 | 52.46 | 52.30 | 6,500 |
| Jan 7, 2025 | 52.66 | 52.80 | 52.36 | 52.46 | 52.30 | 3,300 |
| Jan 6, 2025 | 52.86 | 52.98 | 52.64 | 52.69 | 52.54 | 2,300 |
| Jan 3, 2025 | 52.21 | 52.52 | 52.21 | 52.44 | 52.29 | 3,600 |
| Jan 2, 2025 | 52.42 | 52.42 | 51.83 | 51.96 | 51.80 | 2,600 |
| Dec 31, 2024 | 52.34 | 52.45 | 51.97 | 52.45 | 52.29 | 4,600 |
| Dec 30, 2024 | 51.97 | 52.27 | 51.83 | 52.21 | 52.06 | 3,100 |
| Dec 27, 2024 | 52.87 | 52.89 | 52.50 | 52.70 | 52.54 | 1,100 |
| Dec 26, 2024 | 53.16 | 53.20 | 53.13 | 53.13 | 52.97 | 1,500 |
| Dec 24, 2024 | 52.75 | 53.03 | 52.75 | 53.03 | 52.88 | 2,200 |
| Dec 23, 2024 | 52.42 | 52.64 | 52.20 | 52.61 | 52.45 | 1,200 |
| Dec 20, 2024 | 0.216 Dividend | |||||
| Dec 20, 2024 | 51.84 | 52.78 | 51.84 | 52.45 | 52.29 | 1,200 |
| Dec 19, 2024 | 52.78 | 52.79 | 52.25 | 52.25 | 51.88 | 3,000 |
| Dec 18, 2024 | 53.77 | 53.93 | 52.53 | 52.53 | 52.15 | 7,800 |
| Dec 17, 2024 | 53.75 | 53.85 | 53.65 | 53.83 | 53.45 | 6,800 |
| Dec 16, 2024 | 54.19 | 54.21 | 53.95 | 53.95 | 53.56 | 2,400 |
| Dec 13, 2024 | 54.10 | 54.10 | 54.03 | 54.03 | 53.65 | 5,100 |
| Dec 12, 2024 | 54.49 | 54.51 | 54.21 | 54.21 | 53.82 | 11,100 |
| Dec 11, 2024 | 54.63 | 54.74 | 54.59 | 54.59 | 54.20 | 36,900 |
| Dec 10, 2024 | 54.43 | 54.56 | 54.40 | 54.41 | 54.02 | 2,100 |
| Dec 9, 2024 | 54.73 | 54.73 | 54.48 | 54.51 | 54.12 | 9,100 |
| Dec 6, 2024 | 54.74 | 54.74 | 54.61 | 54.65 | 54.26 | 1,500 |
| Dec 5, 2024 | 54.74 | 54.74 | 54.52 | 54.54 | 54.15 | 4,300 |
| Dec 4, 2024 | 54.72 | 54.73 | 54.62 | 54.69 | 54.30 | 5,200 |
| Dec 3, 2024 | 54.65 | 54.72 | 54.63 | 54.68 | 54.29 | 1,500 |
| Dec 2, 2024 | 54.57 | 54.76 | 54.57 | 54.76 | 54.37 | 700 |
| Nov 29, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 54.24 | 1,000 |
| Nov 27, 2024 | 54.60 | 54.60 | 54.39 | 54.39 | 54.00 | 3,700 |
| Nov 26, 2024 | 54.25 | 54.49 | 54.19 | 54.49 | 54.10 | 15,600 |
| Nov 25, 2024 | 54.38 | 54.42 | 54.16 | 54.20 | 53.81 | 6,800 |
| Nov 22, 2024 | 53.79 | 53.85 | 53.73 | 53.85 | 53.47 | 5,800 |
| Nov 21, 2024 | 53.10 | 53.60 | 53.10 | 53.51 | 53.13 | 3,200 |
| Nov 20, 2024 | 52.95 | 53.16 | 52.84 | 53.16 | 52.78 | 5,300 |
| Nov 19, 2024 | 52.89 | 53.13 | 52.80 | 53.07 | 52.69 | 3,800 |
| Nov 18, 2024 | 53.08 | 53.21 | 53.08 | 53.21 | 52.83 | 1,300 |
| Nov 15, 2024 | 53.27 | 53.28 | 52.85 | 52.85 | 52.47 | 2,100 |
| Nov 14, 2024 | 53.72 | 53.77 | 53.44 | 53.50 | 53.12 | 5,800 |
| Nov 13, 2024 | 53.69 | 53.91 | 53.69 | 53.81 | 53.43 | 5,400 |
| Nov 12, 2024 | 53.91 | 53.91 | 53.70 | 53.70 | 53.32 | 3,800 |
| Nov 11, 2024 | 54.10 | 54.12 | 53.91 | 53.92 | 53.54 | 3,500 |
| Nov 8, 2024 | 53.67 | 53.85 | 53.67 | 53.81 | 53.43 | 6,000 |
| Nov 7, 2024 | 53.39 | 53.78 | 53.39 | 53.67 | 53.29 | 8,800 |
| Nov 6, 2024 | 53.17 | 53.17 | 52.90 | 53.14 | 52.76 | 4,200 |
| Nov 5, 2024 | 51.69 | 52.08 | 51.69 | 52.08 | 51.71 | 800 |
| Nov 4, 2024 | 51.72 | 51.72 | 51.54 | 51.54 | 51.17 | 1,700 |
| Nov 1, 2024 | 51.63 | 51.84 | 51.63 | 51.63 | 51.26 | 3,000 |
| Oct 31, 2024 | 51.82 | 51.83 | 51.27 | 51.27 | 50.91 | 2,500 |
| Oct 30, 2024 | 52.04 | 52.25 | 52.01 | 52.01 | 51.64 | 4,100 |
| Oct 29, 2024 | 51.83 | 52.07 | 51.83 | 51.95 | 51.58 | 1,300 |
| Oct 28, 2024 | 52.09 | 52.15 | 52.09 | 52.10 | 51.73 | 3,000 |
| Oct 25, 2024 | 52.29 | 52.29 | 51.87 | 51.87 | 51.50 | 5,600 |
| Oct 24, 2024 | 51.94 | 51.96 | 51.92 | 51.96 | 51.59 | 600 |
| Oct 23, 2024 | 52.01 | 52.01 | 51.75 | 51.87 | 51.51 | 1,100 |
| Oct 22, 2024 | 52.04 | 52.31 | 52.04 | 52.23 | 51.86 | 3,300 |
| Oct 21, 2024 | 52.52 | 52.52 | 52.28 | 52.29 | 51.92 | 2,600 |
| Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 52.27 | 1,300 |
| Oct 17, 2024 | 52.58 | 52.63 | 52.48 | 52.59 | 52.22 | 7,100 |
| Oct 16, 2024 | 52.57 | 52.67 | 52.55 | 52.65 | 52.28 | 8,700 |
| Oct 15, 2024 | 52.66 | 52.79 | 52.42 | 52.42 | 52.05 | 2,000 |
| Oct 14, 2024 | 52.50 | 52.81 | 52.50 | 52.80 | 52.42 | 6,200 |
| Oct 11, 2024 | 52.41 | 52.49 | 52.39 | 52.46 | 52.09 | 3,700 |
| Oct 10, 2024 | 52.17 | 52.17 | 52.06 | 52.06 | 51.69 | 800 |
| Oct 9, 2024 | 51.93 | 52.26 | 51.93 | 52.24 | 51.87 | 2,600 |
| Oct 8, 2024 | 51.82 | 51.95 | 51.76 | 51.95 | 51.58 | 1,700 |
| Oct 7, 2024 | 52.08 | 52.08 | 51.69 | 51.69 | 51.32 | 900 |
| Oct 4, 2024 | 52.12 | 52.28 | 52.08 | 52.28 | 51.91 | 9,000 |
| Oct 3, 2024 | 51.91 | 51.91 | 51.78 | 51.87 | 51.51 | 3,500 |
| Oct 2, 2024 | 51.99 | 52.02 | 51.94 | 52.01 | 51.64 | 800 |
| Oct 1, 2024 | 51.99 | 52.26 | 51.88 | 52.10 | 51.73 | 2,000 |
| Sep 30, 2024 | 52.03 | 52.28 | 52.03 | 52.28 | 51.91 | 4,800 |
| Sep 27, 2024 | 52.03 | 52.13 | 52.03 | 52.05 | 51.68 | 600 |
| Sep 26, 2024 | 51.90 | 51.90 | 51.79 | 51.86 | 51.49 | 700 |
| Sep 25, 2024 | 51.69 | 51.71 | 51.63 | 51.63 | 51.26 | 1,700 |
| Sep 24, 2024 | 51.81 | 51.84 | 51.76 | 51.83 | 51.46 | 3,900 |
| Sep 23, 2024 | 51.88 | 51.89 | 51.78 | 51.86 | 51.49 | 1,700 |
| Sep 20, 2024 | 0.173 Dividend | |||||
| Sep 20, 2024 | 51.54 | 51.66 | 51.49 | 51.66 | 51.29 | 2,800 |
| Sep 19, 2024 | 52.00 | 52.01 | 51.78 | 51.90 | 51.36 | 2,900 |
| Sep 18, 2024 | 51.40 | 51.44 | 51.26 | 51.26 | 50.73 | 1,700 |
| Sep 17, 2024 | 51.49 | 51.58 | 51.23 | 51.38 | 50.84 | 3,500 |
| Sep 16, 2024 | 51.21 | 51.30 | 51.08 | 51.30 | 50.77 | 1,900 |
| Sep 13, 2024 | 50.96 | 51.18 | 50.96 | 51.04 | 50.51 | 3,300 |
| Sep 12, 2024 | 50.30 | 50.76 | 50.30 | 50.75 | 50.22 | 6,300 |
| Sep 11, 2024 | 49.69 | 50.43 | 49.69 | 50.43 | 49.90 | 1,400 |
| Sep 10, 2024 | 50.21 | 50.33 | 50.00 | 50.27 | 49.75 | 7,000 |
| Sep 9, 2024 | 50.25 | 50.44 | 50.17 | 50.22 | 49.69 | 3,700 |
| Sep 6, 2024 | 50.48 | 50.48 | 49.91 | 49.92 | 49.40 | 1,800 |
| Sep 5, 2024 | 50.73 | 50.73 | 50.37 | 50.42 | 49.89 | 3,800 |
| Sep 4, 2024 | 50.89 | 50.89 | 50.70 | 50.80 | 50.27 | 3,000 |
| Sep 3, 2024 | 51.19 | 51.19 | 50.79 | 50.83 | 50.30 | 1,400 |
| Aug 30, 2024 | 51.32 | 51.47 | 51.11 | 51.47 | 50.93 | 2,300 |
| Aug 29, 2024 | 51.37 | 51.45 | 51.10 | 51.11 | 50.58 | 3,100 |
| Aug 28, 2024 | 51.08 | 51.09 | 50.88 | 50.93 | 50.40 | 2,400 |
| Aug 27, 2024 | 50.96 | 51.16 | 50.96 | 51.13 | 50.59 | 3,400 |
| Aug 26, 2024 | 51.26 | 51.28 | 51.07 | 51.10 | 50.57 | 3,300 |
| Aug 23, 2024 | 50.88 | 51.12 | 50.88 | 51.12 | 50.58 | 1,800 |
| Aug 22, 2024 | 50.94 | 50.94 | 50.58 | 50.58 | 50.05 | 3,200 |
| Aug 21, 2024 | 50.81 | 50.99 | 50.73 | 50.85 | 50.32 | 5,400 |
| Aug 20, 2024 | 50.72 | 50.72 | 50.52 | 50.54 | 50.01 | 12,500 |
| Aug 19, 2024 | 50.47 | 50.64 | 50.47 | 50.64 | 50.11 | 3,800 |
| Aug 16, 2024 | 50.13 | 50.40 | 50.13 | 50.35 | 49.83 | 3,100 |
| Aug 15, 2024 | 50.11 | 50.31 | 50.11 | 50.25 | 49.73 | 1,100 |
| Aug 14, 2024 | 49.47 | 49.54 | 49.41 | 49.43 | 48.92 | 5,600 |
| Aug 13, 2024 | 49.06 | 49.41 | 49.06 | 49.36 | 48.85 | 3,600 |
| Aug 12, 2024 | 48.87 | 48.97 | 48.79 | 48.79 | 48.28 | 1,400 |
| Aug 9, 2024 | 48.66 | 49.06 | 48.66 | 48.94 | 48.43 | 2,500 |
| Aug 8, 2024 | 48.24 | 48.75 | 48.24 | 48.73 | 48.22 | 6,800 |
| Aug 7, 2024 | 48.90 | 48.90 | 47.96 | 47.96 | 47.46 | 2,400 |
| Aug 6, 2024 | 47.80 | 48.62 | 47.80 | 48.18 | 47.68 | 2,800 |
| Aug 5, 2024 | 47.49 | 48.25 | 47.49 | 47.76 | 47.26 | 2,600 |
| Aug 2, 2024 | 49.28 | 49.29 | 48.83 | 49.14 | 48.62 | 3,900 |
| Aug 1, 2024 | 50.61 | 50.61 | 49.67 | 49.79 | 49.27 | 3,100 |
| Jul 31, 2024 | 50.25 | 50.55 | 50.01 | 50.30 | 49.78 | 469,300 |
| Jul 30, 2024 | 50.07 | 50.16 | 49.90 | 50.01 | 49.49 | 6,300 |
| Jul 29, 2024 | 49.86 | 50.00 | 49.80 | 49.99 | 49.47 | 11,300 |
| Jul 26, 2024 | 49.57 | 49.96 | 49.57 | 49.84 | 49.32 | 7,800 |
| Jul 25, 2024 | 49.38 | 49.72 | 49.29 | 49.39 | 48.88 | 305,500 |
| Jul 24, 2024 | 49.70 | 49.70 | 49.25 | 49.29 | 48.78 | 13,600 |
| Jul 23, 2024 | 50.03 | 50.14 | 50.03 | 50.08 | 49.56 | 15,100 |
| Jul 22, 2024 | 50.26 | 50.26 | 50.00 | 50.13 | 49.61 | 4,500 |
| Jul 19, 2024 | 50.28 | 50.28 | 49.96 | 49.96 | 49.43 | 700 |
| Jul 18, 2024 | 50.72 | 50.72 | 50.29 | 50.29 | 49.76 | 700 |
| Jul 17, 2024 | 50.75 | 50.75 | 50.60 | 50.60 | 50.07 | 2,200 |
| Jul 16, 2024 | 50.50 | 50.99 | 50.50 | 50.99 | 50.46 | 4,200 |
| Jul 15, 2024 | 50.36 | 50.52 | 50.32 | 50.32 | 49.80 | 1,100 |
| Jul 12, 2024 | 50.03 | 50.28 | 50.03 | 50.15 | 49.63 | 1,900 |
| Jul 11, 2024 | 49.88 | 49.88 | 49.72 | 49.87 | 49.35 | 900 |
| Jul 10, 2024 | 49.63 | 49.90 | 49.63 | 49.87 | 49.35 | 2,100 |
| Jul 9, 2024 | 49.70 | 49.71 | 49.58 | 49.63 | 49.12 | 3,300 |
| Jul 8, 2024 | 49.71 | 49.76 | 49.58 | 49.67 | 49.15 | 3,800 |
| Jul 5, 2024 | 49.49 | 49.73 | 49.49 | 49.56 | 49.04 | 2,400 |
| Jul 3, 2024 | 49.45 | 49.51 | 49.44 | 49.51 | 48.99 | 2,800 |
| Jul 2, 2024 | 49.18 | 49.35 | 49.14 | 49.32 | 48.81 | 1,700 |
| Jul 1, 2024 | 49.37 | 49.37 | 49.22 | 49.33 | 48.82 | 3,400 |
| Jun 28, 2024 | 49.63 | 49.63 | 49.26 | 49.26 | 48.74 | 3,000 |
| Jun 27, 2024 | 49.25 | 49.35 | 49.25 | 49.29 | 48.78 | 2,900 |
| Jun 26, 2024 | 49.31 | 49.45 | 49.30 | 49.43 | 48.91 | 5,200 |
| Jun 25, 2024 | 49.34 | 49.42 | 49.34 | 49.39 | 48.88 | 8,200 |
| Jun 24, 2024 | 49.54 | 49.61 | 49.45 | 49.45 | 48.93 | 90,400 |
| Jun 21, 2024 | 0.17 Dividend | |||||
| Jun 21, 2024 | 49.22 | 49.26 | 49.20 | 49.24 | 48.72 | 700 |
| Jun 20, 2024 | 49.43 | 49.43 | 49.35 | 49.40 | 48.72 | 3,900 |
| Jun 18, 2024 | 49.37 | 49.41 | 49.31 | 49.41 | 48.73 | 1,600 |
| Jun 17, 2024 | 48.76 | 49.38 | 48.74 | 49.37 | 48.69 | 3,800 |
| Jun 14, 2024 | 48.68 | 48.85 | 48.68 | 48.85 | 48.17 | 2,000 |
| Jun 13, 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 48.33 | 2,100 |
| Jun 12, 2024 | 49.17 | 49.20 | 49.10 | 49.10 | 48.43 | 3,000 |
| Jun 11, 2024 | 48.59 | 48.80 | 48.58 | 48.80 | 48.13 | 1,400 |
| Jun 10, 2024 | 48.44 | 48.66 | 48.44 | 48.66 | 47.99 | 1,000 |
| Jun 7, 2024 | 48.74 | 48.74 | 48.55 | 48.55 | 47.88 | 1,100 |
| Jun 6, 2024 | 48.49 | 48.68 | 48.49 | 48.65 | 47.98 | 1,400 |
| Jun 5, 2024 | 48.40 | 48.63 | 48.30 | 48.63 | 47.96 | 1,800 |
| Jun 4, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.49 | 200 |
| Jun 3, 2024 | 48.38 | 48.39 | 47.97 | 48.16 | 47.49 | 4,800 |
| May 31, 2024 | 47.86 | 48.26 | 47.86 | 48.26 | 47.59 | 1,400 |
| May 30, 2024 | 47.81 | 47.93 | 47.81 | 47.83 | 47.17 | 2,500 |
| May 29, 2024 | 47.90 | 48.00 | 47.87 | 47.87 | 47.20 | 1,800 |
| May 28, 2024 | 48.37 | 48.42 | 48.11 | 48.31 | 47.64 | 3,800 |
| May 24, 2024 | 48.41 | 48.53 | 48.36 | 48.36 | 47.69 | 4,700 |
| May 23, 2024 | 48.55 | 48.55 | 48.12 | 48.12 | 47.45 | 3,100 |
| May 22, 2024 | 48.56 | 48.70 | 48.56 | 48.70 | 48.03 | 1,300 |
| May 21, 2024 | 48.70 | 48.75 | 48.68 | 48.71 | 48.04 | 6,200 |
| May 20, 2024 | 48.79 | 48.94 | 48.77 | 48.88 | 48.20 | 4,800 |
| May 17, 2024 | 48.75 | 48.78 | 48.66 | 48.78 | 48.11 | 4,600 |
| May 16, 2024 | 48.68 | 48.85 | 48.68 | 48.72 | 48.05 | 18,300 |
| May 15, 2024 | 48.45 | 48.72 | 48.45 | 48.72 | 48.04 | 2,700 |
| May 14, 2024 | 48.12 | 48.22 | 48.06 | 48.22 | 47.56 | 5,000 |
| May 13, 2024 | 48.13 | 48.21 | 48.06 | 48.06 | 47.40 | 4,800 |
| May 10, 2024 | 48.07 | 48.13 | 48.06 | 48.13 | 47.47 | 1,200 |
| May 9, 2024 | 47.85 | 48.12 | 47.85 | 48.12 | 47.45 | 1,700 |
| May 8, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 47.02 | 1,800 |
| May 7, 2024 | 47.74 | 47.78 | 47.70 | 47.73 | 47.07 | 2,700 |
| May 6, 2024 | 47.44 | 47.57 | 47.39 | 47.57 | 46.91 | 3,500 |
| May 3, 2024 | 47.21 | 47.21 | 47.07 | 47.09 | 46.44 | 5,300 |
| May 2, 2024 | 46.53 | 46.73 | 46.46 | 46.66 | 46.02 | 3,300 |
| May 1, 2024 | 46.49 | 46.51 | 46.29 | 46.29 | 45.65 | 1,800 |
| Apr 30, 2024 | 47.12 | 47.13 | 46.52 | 46.52 | 45.87 | 1,900 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%