NYSEArca - Nasdaq Real Time Price USD
Xtrackers Russell 1000 US QARP ETF (QARP)
51.73
-1.17
(-2.21%)
As of 3:15:36 PM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 52.21 | 51.95 | 51.73 | 51.73 | 51.73 | 1,423 |
| Mar 7, 2025 | 52.61 | 52.90 | 52.19 | 52.90 | 52.90 | 4,700 |
| Mar 6, 2025 | 52.76 | 52.85 | 52.51 | 52.72 | 52.72 | 5,000 |
| Mar 5, 2025 | 52.63 | 53.15 | 52.53 | 53.07 | 53.07 | 1,800 |
| Mar 4, 2025 | 53.05 | 53.20 | 52.55 | 52.65 | 52.65 | 2,300 |
| Mar 3, 2025 | 54.21 | 54.28 | 53.16 | 53.31 | 53.31 | 1,700 |
| Feb 28, 2025 | 53.58 | 53.99 | 53.28 | 53.99 | 53.99 | 3,000 |
| Feb 27, 2025 | 53.81 | 53.81 | 53.42 | 53.42 | 53.42 | 2,400 |
| Feb 26, 2025 | 54.14 | 54.14 | 53.57 | 53.69 | 53.69 | 2,400 |
| Feb 25, 2025 | 53.88 | 54.05 | 53.75 | 54.00 | 54.00 | 1,800 |
| Feb 24, 2025 | 53.91 | 54.09 | 53.86 | 53.86 | 53.86 | 1,300 |
| Feb 21, 2025 | 54.46 | 54.46 | 53.84 | 53.88 | 53.88 | 1,200 |
| Feb 20, 2025 | 54.61 | 54.75 | 54.58 | 54.75 | 54.75 | 700 |
| Feb 19, 2025 | 54.89 | 55.01 | 54.78 | 55.01 | 55.01 | 2,100 |
| Feb 18, 2025 | 54.78 | 54.85 | 54.70 | 54.85 | 54.85 | 2,400 |
| Feb 14, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 500 |
| Feb 13, 2025 | 54.46 | 54.94 | 54.46 | 54.94 | 54.94 | 900 |
| Feb 12, 2025 | 54.25 | 54.46 | 54.25 | 54.33 | 54.33 | 1,700 |
| Feb 11, 2025 | 54.37 | 54.62 | 54.37 | 54.61 | 54.61 | 2,600 |
| Feb 10, 2025 | 54.29 | 54.50 | 54.29 | 54.45 | 54.45 | 3,400 |
| Feb 7, 2025 | 54.52 | 54.52 | 54.08 | 54.08 | 54.08 | 2,100 |
| Feb 6, 2025 | 54.67 | 54.67 | 54.61 | 54.62 | 54.62 | 1,900 |
| Feb 5, 2025 | 54.55 | 54.71 | 54.36 | 54.71 | 54.71 | 5,400 |
| Feb 4, 2025 | 54.34 | 54.64 | 54.32 | 54.64 | 54.64 | 1,500 |
| Feb 3, 2025 | 53.76 | 54.36 | 53.76 | 54.24 | 54.24 | 1,900 |
| Jan 31, 2025 | 54.88 | 54.91 | 54.39 | 54.39 | 54.39 | 2,500 |
| Jan 30, 2025 | 54.70 | 54.91 | 54.70 | 54.73 | 54.73 | 3,000 |
| Jan 29, 2025 | 54.49 | 54.49 | 54.40 | 54.43 | 54.43 | 2,000 |
| Jan 28, 2025 | 54.40 | 54.60 | 54.40 | 54.40 | 54.40 | 1,800 |
| Jan 27, 2025 | 54.15 | 54.41 | 54.13 | 54.41 | 54.41 | 2,700 |
| Jan 24, 2025 | 54.11 | 54.11 | 53.99 | 54.07 | 54.07 | 1,900 |
| Jan 23, 2025 | 53.80 | 54.05 | 53.80 | 54.05 | 54.05 | 3,600 |
| Jan 22, 2025 | 53.91 | 53.92 | 53.77 | 53.77 | 53.77 | 3,800 |
| Jan 21, 2025 | 53.61 | 53.84 | 53.61 | 53.78 | 53.78 | 21,800 |
| Jan 17, 2025 | 53.58 | 53.58 | 53.43 | 53.43 | 53.43 | 2,100 |
| Jan 16, 2025 | 52.94 | 53.14 | 52.94 | 53.05 | 53.05 | 5,700 |
| Jan 15, 2025 | 53.17 | 53.17 | 53.06 | 53.06 | 53.06 | 4,100 |
| Jan 14, 2025 | 52.42 | 52.43 | 52.08 | 52.34 | 52.34 | 4,600 |
| Jan 13, 2025 | 51.73 | 52.19 | 51.73 | 52.19 | 52.19 | 1,500 |
| Jan 10, 2025 | 52.04 | 52.34 | 51.94 | 51.96 | 51.96 | 5,200 |
| Jan 8, 2025 | 52.22 | 52.47 | 52.22 | 52.46 | 52.46 | 6,500 |
| Jan 7, 2025 | 52.66 | 52.80 | 52.36 | 52.46 | 52.46 | 3,300 |
| Jan 6, 2025 | 52.86 | 52.98 | 52.64 | 52.69 | 52.69 | 2,300 |
| Jan 3, 2025 | 52.21 | 52.52 | 52.21 | 52.44 | 52.44 | 3,600 |
| Jan 2, 2025 | 52.42 | 52.42 | 51.83 | 51.96 | 51.96 | 2,600 |
| Dec 31, 2024 | 52.34 | 52.45 | 51.97 | 52.45 | 52.45 | 4,600 |
| Dec 30, 2024 | 51.97 | 52.27 | 51.83 | 52.21 | 52.21 | 3,100 |
| Dec 27, 2024 | 52.87 | 52.89 | 52.50 | 52.70 | 52.70 | 1,100 |
| Dec 26, 2024 | 53.16 | 53.20 | 53.13 | 53.13 | 53.13 | 1,500 |
| Dec 24, 2024 | 52.75 | 53.03 | 52.75 | 53.03 | 53.03 | 2,200 |
| Dec 23, 2024 | 52.42 | 52.64 | 52.20 | 52.61 | 52.61 | 1,200 |
| Dec 20, 2024 | 0.22 Dividend | |||||
| Dec 20, 2024 | 51.84 | 52.78 | 51.84 | 52.45 | 52.45 | 1,200 |
| Dec 19, 2024 | 52.78 | 52.79 | 52.25 | 52.25 | 52.03 | 3,000 |
| Dec 18, 2024 | 53.77 | 53.93 | 52.53 | 52.53 | 52.31 | 7,800 |
| Dec 17, 2024 | 53.75 | 53.85 | 53.65 | 53.83 | 53.61 | 6,800 |
| Dec 16, 2024 | 54.19 | 54.21 | 53.95 | 53.95 | 53.72 | 2,400 |
| Dec 13, 2024 | 54.10 | 54.10 | 54.03 | 54.03 | 53.81 | 5,100 |
| Dec 12, 2024 | 54.49 | 54.51 | 54.21 | 54.21 | 53.99 | 11,100 |
| Dec 11, 2024 | 54.63 | 54.74 | 54.59 | 54.59 | 54.36 | 36,900 |
| Dec 10, 2024 | 54.43 | 54.56 | 54.40 | 54.41 | 54.19 | 2,100 |
| Dec 9, 2024 | 54.73 | 54.73 | 54.48 | 54.51 | 54.28 | 9,100 |
| Dec 6, 2024 | 54.74 | 54.74 | 54.61 | 54.65 | 54.42 | 1,500 |
| Dec 5, 2024 | 54.74 | 54.74 | 54.52 | 54.54 | 54.31 | 4,300 |
| Dec 4, 2024 | 54.72 | 54.73 | 54.62 | 54.69 | 54.46 | 5,200 |
| Dec 3, 2024 | 54.65 | 54.72 | 54.63 | 54.68 | 54.45 | 1,500 |
| Dec 2, 2024 | 54.57 | 54.76 | 54.57 | 54.76 | 54.53 | 700 |
| Nov 29, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 54.41 | 1,000 |
| Nov 27, 2024 | 54.60 | 54.60 | 54.39 | 54.39 | 54.16 | 3,700 |
| Nov 26, 2024 | 54.25 | 54.49 | 54.19 | 54.49 | 54.26 | 15,600 |
| Nov 25, 2024 | 54.38 | 54.42 | 54.16 | 54.20 | 53.98 | 6,800 |
| Nov 22, 2024 | 53.79 | 53.85 | 53.73 | 53.85 | 53.63 | 5,800 |
| Nov 21, 2024 | 53.10 | 53.60 | 53.10 | 53.51 | 53.29 | 3,200 |
| Nov 20, 2024 | 52.95 | 53.16 | 52.84 | 53.16 | 52.94 | 5,300 |
| Nov 19, 2024 | 52.89 | 53.13 | 52.80 | 53.07 | 52.85 | 3,800 |
| Nov 18, 2024 | 53.08 | 53.21 | 53.08 | 53.21 | 52.99 | 1,300 |
| Nov 15, 2024 | 53.27 | 53.28 | 52.85 | 52.85 | 52.63 | 2,100 |
| Nov 14, 2024 | 53.72 | 53.77 | 53.44 | 53.50 | 53.28 | 5,800 |
| Nov 13, 2024 | 53.69 | 53.91 | 53.69 | 53.81 | 53.59 | 5,400 |
| Nov 12, 2024 | 53.91 | 53.91 | 53.70 | 53.70 | 53.48 | 3,800 |
| Nov 11, 2024 | 54.10 | 54.12 | 53.91 | 53.92 | 53.70 | 3,500 |
| Nov 8, 2024 | 53.67 | 53.85 | 53.67 | 53.81 | 53.59 | 6,000 |
| Nov 7, 2024 | 53.39 | 53.78 | 53.39 | 53.67 | 53.45 | 8,800 |
| Nov 6, 2024 | 53.17 | 53.17 | 52.90 | 53.14 | 52.92 | 4,200 |
| Nov 5, 2024 | 51.69 | 52.08 | 51.69 | 52.08 | 51.86 | 800 |
| Nov 4, 2024 | 51.72 | 51.72 | 51.54 | 51.54 | 51.33 | 1,700 |
| Nov 1, 2024 | 51.63 | 51.84 | 51.63 | 51.63 | 51.42 | 3,000 |
| Oct 31, 2024 | 51.82 | 51.83 | 51.27 | 51.27 | 51.06 | 2,500 |
| Oct 30, 2024 | 52.04 | 52.25 | 52.01 | 52.01 | 51.79 | 4,100 |
| Oct 29, 2024 | 51.83 | 52.07 | 51.83 | 51.95 | 51.74 | 1,300 |
| Oct 28, 2024 | 52.09 | 52.15 | 52.09 | 52.10 | 51.89 | 3,000 |
| Oct 25, 2024 | 52.29 | 52.29 | 51.87 | 51.87 | 51.66 | 5,600 |
| Oct 24, 2024 | 51.94 | 51.96 | 51.92 | 51.96 | 51.75 | 600 |
| Oct 23, 2024 | 52.01 | 52.01 | 51.75 | 51.87 | 51.66 | 1,100 |
| Oct 22, 2024 | 52.04 | 52.31 | 52.04 | 52.23 | 52.02 | 3,300 |
| Oct 21, 2024 | 52.52 | 52.52 | 52.28 | 52.29 | 52.07 | 2,600 |
| Oct 18, 2024 | 52.56 | 52.68 | 52.56 | 52.64 | 52.42 | 1,300 |
| Oct 17, 2024 | 52.58 | 52.63 | 52.48 | 52.59 | 52.37 | 7,100 |
| Oct 16, 2024 | 52.57 | 52.67 | 52.55 | 52.65 | 52.44 | 8,700 |
| Oct 15, 2024 | 52.66 | 52.79 | 52.42 | 52.42 | 52.20 | 2,000 |
| Oct 14, 2024 | 52.50 | 52.81 | 52.50 | 52.80 | 52.58 | 6,200 |
| Oct 11, 2024 | 52.41 | 52.49 | 52.39 | 52.46 | 52.24 | 3,700 |
| Oct 10, 2024 | 52.17 | 52.17 | 52.06 | 52.06 | 51.84 | 800 |
| Oct 9, 2024 | 51.93 | 52.26 | 51.93 | 52.24 | 52.02 | 2,600 |
| Oct 8, 2024 | 51.82 | 51.95 | 51.76 | 51.95 | 51.74 | 1,700 |
| Oct 7, 2024 | 52.08 | 52.08 | 51.69 | 51.69 | 51.48 | 900 |
| Oct 4, 2024 | 52.12 | 52.28 | 52.08 | 52.28 | 52.06 | 9,000 |
| Oct 3, 2024 | 51.91 | 51.91 | 51.78 | 51.87 | 51.66 | 3,500 |
| Oct 2, 2024 | 51.99 | 52.02 | 51.94 | 52.01 | 51.80 | 800 |
| Oct 1, 2024 | 51.99 | 52.26 | 51.88 | 52.10 | 51.88 | 2,000 |
| Sep 30, 2024 | 52.03 | 52.28 | 52.03 | 52.28 | 52.06 | 4,800 |
| Sep 27, 2024 | 52.03 | 52.13 | 52.03 | 52.05 | 51.84 | 600 |
| Sep 26, 2024 | 51.90 | 51.90 | 51.79 | 51.86 | 51.64 | 700 |
| Sep 25, 2024 | 51.69 | 51.71 | 51.63 | 51.63 | 51.41 | 1,700 |
| Sep 24, 2024 | 51.81 | 51.84 | 51.76 | 51.83 | 51.62 | 3,900 |
| Sep 23, 2024 | 51.88 | 51.89 | 51.78 | 51.86 | 51.65 | 1,700 |
| Sep 20, 2024 | 0.17 Dividend | |||||
| Sep 20, 2024 | 51.54 | 51.66 | 51.49 | 51.66 | 51.45 | 2,800 |
| Sep 19, 2024 | 52.00 | 52.01 | 51.78 | 51.90 | 51.51 | 2,900 |
| Sep 18, 2024 | 51.40 | 51.44 | 51.26 | 51.26 | 50.88 | 1,700 |
| Sep 17, 2024 | 51.49 | 51.58 | 51.23 | 51.38 | 51.00 | 3,500 |
| Sep 16, 2024 | 51.21 | 51.30 | 51.08 | 51.30 | 50.92 | 1,900 |
| Sep 13, 2024 | 50.96 | 51.18 | 50.96 | 51.04 | 50.66 | 3,300 |
| Sep 12, 2024 | 50.30 | 50.76 | 50.30 | 50.75 | 50.37 | 6,300 |
| Sep 11, 2024 | 49.69 | 50.43 | 49.69 | 50.43 | 50.05 | 1,400 |
| Sep 10, 2024 | 50.21 | 50.33 | 50.00 | 50.27 | 49.90 | 7,000 |
| Sep 9, 2024 | 50.25 | 50.44 | 50.17 | 50.22 | 49.84 | 3,700 |
| Sep 6, 2024 | 50.48 | 50.48 | 49.91 | 49.92 | 49.55 | 1,800 |
| Sep 5, 2024 | 50.73 | 50.73 | 50.37 | 50.42 | 50.04 | 3,800 |
| Sep 4, 2024 | 50.89 | 50.89 | 50.70 | 50.80 | 50.42 | 3,000 |
| Sep 3, 2024 | 51.19 | 51.19 | 50.79 | 50.83 | 50.45 | 1,400 |
| Aug 30, 2024 | 51.32 | 51.47 | 51.11 | 51.47 | 51.09 | 2,300 |
| Aug 29, 2024 | 51.37 | 51.45 | 51.10 | 51.11 | 50.73 | 3,100 |
| Aug 28, 2024 | 51.08 | 51.09 | 50.88 | 50.93 | 50.55 | 2,400 |
| Aug 27, 2024 | 50.96 | 51.16 | 50.96 | 51.13 | 50.75 | 3,400 |
| Aug 26, 2024 | 51.26 | 51.28 | 51.07 | 51.10 | 50.72 | 3,300 |
| Aug 23, 2024 | 50.88 | 51.12 | 50.88 | 51.12 | 50.73 | 1,800 |
| Aug 22, 2024 | 50.94 | 50.94 | 50.58 | 50.58 | 50.20 | 3,200 |
| Aug 21, 2024 | 50.81 | 50.99 | 50.73 | 50.85 | 50.47 | 5,400 |
| Aug 20, 2024 | 50.72 | 50.72 | 50.52 | 50.54 | 50.16 | 12,500 |
| Aug 19, 2024 | 50.47 | 50.64 | 50.47 | 50.64 | 50.26 | 3,800 |
| Aug 16, 2024 | 50.13 | 50.40 | 50.13 | 50.35 | 49.98 | 3,100 |
| Aug 15, 2024 | 50.11 | 50.31 | 50.11 | 50.25 | 49.88 | 1,100 |
| Aug 14, 2024 | 49.47 | 49.54 | 49.41 | 49.43 | 49.06 | 5,600 |
| Aug 13, 2024 | 49.06 | 49.41 | 49.06 | 49.36 | 48.99 | 3,600 |
| Aug 12, 2024 | 48.87 | 48.97 | 48.79 | 48.79 | 48.42 | 1,400 |
| Aug 9, 2024 | 48.66 | 49.06 | 48.66 | 48.94 | 48.58 | 2,500 |
| Aug 8, 2024 | 48.24 | 48.75 | 48.24 | 48.73 | 48.37 | 6,800 |
| Aug 7, 2024 | 48.90 | 48.90 | 47.96 | 47.96 | 47.60 | 2,400 |
| Aug 6, 2024 | 47.80 | 48.62 | 47.80 | 48.18 | 47.82 | 2,800 |
| Aug 5, 2024 | 47.49 | 48.25 | 47.49 | 47.76 | 47.40 | 2,600 |
| Aug 2, 2024 | 49.28 | 49.29 | 48.83 | 49.14 | 48.77 | 3,900 |
| Aug 1, 2024 | 50.61 | 50.61 | 49.67 | 49.79 | 49.42 | 3,100 |
| Jul 31, 2024 | 50.25 | 50.55 | 50.01 | 50.30 | 49.93 | 469,300 |
| Jul 30, 2024 | 50.07 | 50.16 | 49.90 | 50.01 | 49.64 | 6,300 |
| Jul 29, 2024 | 49.86 | 50.00 | 49.80 | 49.99 | 49.62 | 11,300 |
| Jul 26, 2024 | 49.57 | 49.96 | 49.57 | 49.84 | 49.47 | 7,800 |
| Jul 25, 2024 | 49.38 | 49.72 | 49.29 | 49.39 | 49.02 | 305,500 |
| Jul 24, 2024 | 49.70 | 49.70 | 49.25 | 49.29 | 48.92 | 13,600 |
| Jul 23, 2024 | 50.03 | 50.14 | 50.03 | 50.08 | 49.71 | 15,100 |
| Jul 22, 2024 | 50.26 | 50.26 | 50.00 | 50.13 | 49.76 | 4,500 |
| Jul 19, 2024 | 50.28 | 50.28 | 49.96 | 49.96 | 49.58 | 700 |
| Jul 18, 2024 | 50.72 | 50.72 | 50.29 | 50.29 | 49.91 | 700 |
| Jul 17, 2024 | 50.75 | 50.75 | 50.60 | 50.60 | 50.22 | 2,200 |
| Jul 16, 2024 | 50.50 | 50.99 | 50.50 | 50.99 | 50.61 | 4,200 |
| Jul 15, 2024 | 50.36 | 50.52 | 50.32 | 50.32 | 49.94 | 1,100 |
| Jul 12, 2024 | 50.03 | 50.28 | 50.03 | 50.15 | 49.77 | 1,900 |
| Jul 11, 2024 | 49.88 | 49.88 | 49.72 | 49.87 | 49.50 | 900 |
| Jul 10, 2024 | 49.63 | 49.90 | 49.63 | 49.87 | 49.50 | 2,100 |
| Jul 9, 2024 | 49.70 | 49.71 | 49.58 | 49.63 | 49.27 | 3,300 |
| Jul 8, 2024 | 49.71 | 49.76 | 49.58 | 49.67 | 49.30 | 3,800 |
| Jul 5, 2024 | 49.49 | 49.73 | 49.49 | 49.56 | 49.19 | 2,400 |
| Jul 3, 2024 | 49.45 | 49.51 | 49.44 | 49.51 | 49.14 | 2,800 |
| Jul 2, 2024 | 49.18 | 49.35 | 49.14 | 49.32 | 48.95 | 1,700 |
| Jul 1, 2024 | 49.37 | 49.37 | 49.22 | 49.33 | 48.96 | 3,400 |
| Jun 28, 2024 | 49.63 | 49.63 | 49.26 | 49.26 | 48.89 | 3,000 |
| Jun 27, 2024 | 49.25 | 49.35 | 49.25 | 49.29 | 48.92 | 2,900 |
| Jun 26, 2024 | 49.31 | 49.45 | 49.30 | 49.43 | 49.06 | 5,200 |
| Jun 25, 2024 | 49.34 | 49.42 | 49.34 | 49.39 | 49.02 | 8,200 |
| Jun 24, 2024 | 49.54 | 49.61 | 49.45 | 49.45 | 49.08 | 90,400 |
| Jun 21, 2024 | 0.17 Dividend | |||||
| Jun 21, 2024 | 49.22 | 49.26 | 49.20 | 49.24 | 48.87 | 700 |
| Jun 20, 2024 | 49.43 | 49.43 | 49.35 | 49.40 | 48.87 | 3,900 |
| Jun 18, 2024 | 49.37 | 49.41 | 49.31 | 49.41 | 48.87 | 1,600 |
| Jun 17, 2024 | 48.76 | 49.38 | 48.74 | 49.37 | 48.83 | 3,800 |
| Jun 14, 2024 | 48.68 | 48.85 | 48.68 | 48.85 | 48.32 | 2,000 |
| Jun 13, 2024 | 48.85 | 49.01 | 48.85 | 49.01 | 48.47 | 2,100 |
| Jun 12, 2024 | 49.17 | 49.20 | 49.10 | 49.10 | 48.57 | 3,000 |
| Jun 11, 2024 | 48.59 | 48.80 | 48.58 | 48.80 | 48.27 | 1,400 |
| Jun 10, 2024 | 48.44 | 48.66 | 48.44 | 48.66 | 48.13 | 1,000 |
| Jun 7, 2024 | 48.74 | 48.74 | 48.55 | 48.55 | 48.02 | 1,100 |
| Jun 6, 2024 | 48.49 | 48.68 | 48.49 | 48.65 | 48.12 | 1,400 |
| Jun 5, 2024 | 48.40 | 48.63 | 48.30 | 48.63 | 48.10 | 1,800 |
| Jun 4, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 47.64 | 200 |
| Jun 3, 2024 | 48.38 | 48.39 | 47.97 | 48.16 | 47.64 | 4,800 |
| May 31, 2024 | 47.86 | 48.26 | 47.86 | 48.26 | 47.74 | 1,400 |
| May 30, 2024 | 47.81 | 47.93 | 47.81 | 47.83 | 47.31 | 2,500 |
| May 29, 2024 | 47.90 | 48.00 | 47.87 | 47.87 | 47.35 | 1,800 |
| May 28, 2024 | 48.37 | 48.42 | 48.11 | 48.31 | 47.78 | 3,800 |
| May 24, 2024 | 48.41 | 48.53 | 48.36 | 48.36 | 47.83 | 4,700 |
| May 23, 2024 | 48.55 | 48.55 | 48.12 | 48.12 | 47.59 | 3,100 |
| May 22, 2024 | 48.56 | 48.70 | 48.56 | 48.70 | 48.17 | 1,300 |
| May 21, 2024 | 48.70 | 48.75 | 48.68 | 48.71 | 48.18 | 6,200 |
| May 20, 2024 | 48.79 | 48.94 | 48.77 | 48.88 | 48.35 | 4,800 |
| May 17, 2024 | 48.75 | 48.78 | 48.66 | 48.78 | 48.25 | 4,600 |
| May 16, 2024 | 48.68 | 48.85 | 48.68 | 48.72 | 48.19 | 18,300 |
| May 15, 2024 | 48.45 | 48.72 | 48.45 | 48.72 | 48.19 | 2,700 |
| May 14, 2024 | 48.12 | 48.22 | 48.06 | 48.22 | 47.70 | 5,000 |
| May 13, 2024 | 48.13 | 48.21 | 48.06 | 48.06 | 47.54 | 4,800 |
| May 10, 2024 | 48.07 | 48.13 | 48.06 | 48.13 | 47.61 | 1,200 |
| May 9, 2024 | 47.85 | 48.12 | 47.85 | 48.12 | 47.60 | 1,700 |
| May 8, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 47.16 | 1,800 |
| May 7, 2024 | 47.74 | 47.78 | 47.70 | 47.73 | 47.21 | 2,700 |
| May 6, 2024 | 47.44 | 47.57 | 47.39 | 47.57 | 47.05 | 3,500 |
| May 3, 2024 | 47.21 | 47.21 | 47.07 | 47.09 | 46.58 | 5,300 |
| May 2, 2024 | 46.53 | 46.73 | 46.46 | 46.66 | 46.15 | 3,300 |
| May 1, 2024 | 46.49 | 46.51 | 46.29 | 46.29 | 45.79 | 1,800 |
| Apr 30, 2024 | 47.12 | 47.13 | 46.52 | 46.52 | 46.01 | 1,900 |
| Apr 29, 2024 | 47.30 | 47.30 | 47.14 | 47.27 | 46.75 | 1,700 |
| Apr 26, 2024 | 47.19 | 47.32 | 47.19 | 47.20 | 46.69 | 5,200 |
| Apr 25, 2024 | 46.50 | 46.93 | 46.41 | 46.85 | 46.34 | 4,100 |
| Apr 24, 2024 | 47.37 | 47.37 | 47.10 | 47.33 | 46.82 | 6,300 |
| Apr 23, 2024 | 47.25 | 47.26 | 47.20 | 47.21 | 46.69 | 3,000 |
| Apr 22, 2024 | 46.65 | 47.05 | 46.64 | 46.81 | 46.31 | 4,400 |
| Apr 19, 2024 | 46.65 | 46.70 | 46.47 | 46.56 | 46.05 | 1,300 |
| Apr 18, 2024 | 46.88 | 47.03 | 46.69 | 46.69 | 46.19 | 14,800 |
| Apr 17, 2024 | 46.84 | 46.90 | 46.82 | 46.90 | 46.39 | 2,500 |
| Apr 16, 2024 | 47.16 | 47.24 | 47.11 | 47.11 | 46.60 | 1,900 |
| Apr 15, 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 46.66 | 1,900 |
| Apr 12, 2024 | 48.21 | 48.21 | 47.73 | 47.73 | 47.21 | 2,100 |
| Apr 11, 2024 | 48.00 | 48.49 | 48.00 | 48.44 | 47.92 | 3,400 |
| Apr 10, 2024 | 48.19 | 48.24 | 48.13 | 48.13 | 47.61 | 1,200 |
| Apr 9, 2024 | 48.71 | 48.71 | 48.29 | 48.60 | 48.07 | 1,000 |
| Apr 8, 2024 | 48.56 | 48.65 | 48.52 | 48.52 | 47.99 | 2,400 |
| Apr 5, 2024 | 48.47 | 48.48 | 48.47 | 48.47 | 47.94 | 1,600 |
| Apr 4, 2024 | 48.83 | 48.83 | 48.07 | 48.07 | 47.55 | 3,400 |
| Apr 3, 2024 | 48.62 | 48.62 | 48.41 | 48.55 | 48.02 | 1,600 |
| Apr 2, 2024 | 48.37 | 48.47 | 48.33 | 48.47 | 47.94 | 1,800 |
| Apr 1, 2024 | 48.79 | 48.81 | 48.70 | 48.70 | 48.17 | 4,800 |
| Mar 28, 2024 | 48.72 | 48.84 | 48.72 | 48.81 | 48.28 | 2,100 |
| Mar 27, 2024 | 48.44 | 48.73 | 48.44 | 48.73 | 48.20 | 1,800 |
| Mar 26, 2024 | 48.57 | 48.57 | 48.18 | 48.18 | 47.66 | 23,200 |
| Mar 25, 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 47.96 | 1,300 |
| Mar 22, 2024 | 48.68 | 48.68 | 48.53 | 48.58 | 48.05 | 1,200 |
| Mar 21, 2024 | 48.74 | 48.82 | 48.62 | 48.62 | 48.09 | 5,600 |
| Mar 20, 2024 | 48.17 | 48.54 | 48.07 | 48.48 | 47.95 | 5,300 |
| Mar 19, 2024 | 47.86 | 48.10 | 47.76 | 48.10 | 47.58 | 8,100 |
| Mar 18, 2024 | 47.81 | 47.92 | 47.80 | 47.89 | 47.37 | 3,700 |
| Mar 15, 2024 | 0.17 Dividend | |||||
| Mar 15, 2024 | 47.47 | 47.61 | 47.47 | 47.49 | 46.98 | 1,600 |
| Mar 14, 2024 | 48.07 | 48.07 | 47.75 | 47.99 | 47.30 | 2,600 |
| Mar 13, 2024 | 47.98 | 48.07 | 47.92 | 47.96 | 47.27 | 5,400 |
| Mar 12, 2024 | 47.69 | 47.95 | 47.51 | 47.95 | 47.26 | 5,500 |
| Mar 11, 2024 | 47.35 | 47.59 | 47.35 | 47.59 | 46.91 | 1,600 |
Related Tickers
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.24
+0.15%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.63
+1.43%
TLH iShares 10-20 Year Treasury Bond ETF
103.64
+1.00%
SURE AdvisorShares Insider Advantage ETF
113.65
+0.90%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.86
+0.80%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.18
+0.78%
LGOV First Trust Long Duration Opportunities ETF
21.56
+0.70%
IEF iShares 7-10 Year Treasury Bond ETF
95.07
+0.72%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.29
+0.58%
IYK iShares US Consumer Staples ETF
71.88
+0.53%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.77
+0.53%
GNMA iShares GNMA Bond ETF
43.83
+0.53%
UITB VictoryShares Core Intermediate Bond ETF
46.87
+0.51%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.19
+0.52%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.47
+0.50%
BIV Vanguard Intermediate-Term Bond Index Fund
76.36
+0.51%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.95
+0.47%
IEI iShares 3-7 Year Treasury Bond ETF
117.71
+0.48%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.16
+0.48%
XLE The Energy Select Sector SPDR Fund
87.80
+0.42%
FBND Fidelity Total Bond ETF
45.77
+0.45%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.64
+0.44%
IXC iShares Global Energy ETF
39.22
+0.37%
SCHP Schwab U.S. TIPS ETF
26.60
+0.43%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.45
+0.42%
VPU Vanguard Utilities Index Fund ETF Shares
168.03
+0.43%
XLU The Utilities Select Sector SPDR Fund
77.70
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.25
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
121.46
+0.18%
AGZ iShares Agency Bond ETF
109.22
+0.28%
FENY Fidelity MSCI Energy Index ETF
23.95
+0.38%
JCPB JPMorgan Core Plus Bond ETF
46.94
+0.35%
FUTY Fidelity MSCI Utilities Index ETF
50.12
+0.34%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.00
+0.33%
KORP American Century Diversified Corporate Bond ETF
46.74
+0.33%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.62
+0.32%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.40
+0.32%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.64
+0.32%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.57
+0.30%
IGEB iShares Investment Grade Systematic Bond ETF
44.96
+0.27%
PBTP Invesco 0-5 Yr US TIPS ETF
25.98
+0.26%
ITB iShares U.S. Home Construction ETF
100.18
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.23
+0.25%
FXU First Trust Utilities AlphaDEX Fund
39.66
+0.24%
SPTS SPDR Portfolio Short Term Treasury ETF
29.18
+0.23%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.16
+0.23%
STIP iShares 0-5 Year TIPS Bond ETF
102.64
+0.22%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.48
+0.20%
SCHO Schwab Short-Term U.S. Treasury ETF
24.30
+0.19%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.56
+0.18%
USTB VictoryShares Short-Term Bond ETF
50.51
+0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.20
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.13
+0.14%
FTSD Franklin Short Duration U.S. Government ETF
90.72
+0.16%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
52.12
+0.15%
CMBS iShares CMBS ETF
48.02
+0.15%
NEAR iShares Short Duration Bond Active ETF
50.81
+0.14%
FMB First Trust Managed Municipal ETF
51.22
+0.14%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.04%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.70
+0.15%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.33
+0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.11
+0.10%
MMIT NYLI MacKay Muni Intermediate ETF
24.22
+0.10%
JMUB JPMorgan Municipal ETF
50.42
+0.10%
FLTR VanEck IG Floating Rate ETF
25.52
+0.12%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
+0.08%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
+0.06%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.12
+0.06%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.62
-0.02%
WINC Western Asset Short Duration Income ETF
24.16
+0.04%
GSY Invesco Ultra Short Duration ETF
50.21
+0.03%
HMOP Hartford Municipal Opportunities ETF
38.84
+0.03%
PULS PGIM Ultra Short Bond ETF
49.62
+0.03%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.03
+0.03%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.61
+0.01%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.09
+0.00%
CEW WisdomTree Emerging Currency Strategy Fund
17.65
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.77
+0.00%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.02%
FLOT iShares Floating Rate Bond ETF
50.94
-0.03%
XHB SPDR S&P Homebuilders ETF
101.85
-0.03%
FALN iShares Fallen Angels USD Bond ETF
26.98
-0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
-0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.79
-0.05%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.75
-0.06%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.09
-0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.40
-0.08%
CBON VanEck China Bond ETF
22.01
-0.36%
MFLX First Trust Flexible Municipal High Income ETF
17.10
-0.12%
ENFR Alerian Energy Infrastructure ETF
30.72
-0.13%
PHYL PGIM Active High Yield Bond ETF
35.01
-0.14%
REZ iShares Residential and Multisector Real Estate ETF
86.25
-0.15%
DRSK Aptus Defined Risk ETF
28.13
-0.16%
FLMI Franklin Dynamic Municipal Bond ETF
24.69
-0.16%
FLBL Franklin Senior Loan ETF
24.04
-0.15%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.13
-0.19%
VRP Invesco Variable Rate Preferred ETF
24.29
-0.16%
MLPX Global X MLP & Energy Infrastructure ETF
59.82
-0.30%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.37
-0.21%