Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
FlexShares Quality Dividend Defensive Index Fund (QDEF)
69.95
+0.06
+(0.08%)
At close: April 1 at 3:58:44 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 1, 2025 | 70.04 | 70.04 | 69.58 | 69.95 | 69.95 | 2,600 |
| Mar 31, 2025 | 68.71 | 69.98 | 68.71 | 69.89 | 69.89 | 11,700 |
| Mar 28, 2025 | 70.02 | 70.02 | 69.21 | 69.27 | 69.27 | 4,000 |
| Mar 27, 2025 | 70.13 | 70.48 | 70.05 | 70.14 | 70.14 | 8,500 |
| Mar 26, 2025 | 70.40 | 70.60 | 70.10 | 70.19 | 70.19 | 12,100 |
| Mar 25, 2025 | 70.67 | 70.67 | 70.18 | 70.40 | 70.40 | 9,000 |
| Mar 24, 2025 | 70.30 | 70.65 | 70.30 | 70.62 | 70.62 | 7,700 |
| Mar 21, 2025 | 0.21 Dividend | |||||
| Mar 21, 2025 | 69.43 | 69.78 | 69.39 | 69.78 | 69.78 | 5,700 |
| Mar 20, 2025 | 70.01 | 70.58 | 70.01 | 70.14 | 69.93 | 9,100 |
| Mar 19, 2025 | 70.11 | 70.70 | 69.98 | 70.41 | 70.20 | 4,500 |
| Mar 18, 2025 | 70.34 | 70.34 | 69.83 | 69.96 | 69.75 | 5,900 |
| Mar 17, 2025 | 69.83 | 70.74 | 69.83 | 70.54 | 70.33 | 2,300 |
| Mar 14, 2025 | 69.02 | 69.96 | 69.02 | 69.87 | 69.66 | 17,200 |
| Mar 13, 2025 | 69.51 | 69.56 | 68.68 | 68.80 | 68.59 | 3,300 |
| Mar 12, 2025 | 70.04 | 70.04 | 69.14 | 69.44 | 69.23 | 3,800 |
| Mar 11, 2025 | 70.53 | 70.53 | 69.35 | 69.68 | 69.47 | 23,100 |
| Mar 10, 2025 | 71.51 | 71.51 | 70.39 | 70.72 | 70.51 | 10,200 |
| Mar 7, 2025 | 71.26 | 71.89 | 71.14 | 71.84 | 71.62 | 9,400 |
| Mar 6, 2025 | 71.13 | 71.36 | 70.68 | 71.02 | 70.81 | 26,200 |
| Mar 5, 2025 | 71.27 | 71.75 | 70.69 | 71.65 | 71.43 | 7,600 |
| Mar 4, 2025 | 71.80 | 71.84 | 71.00 | 71.16 | 70.94 | 8,400 |
| Mar 3, 2025 | 72.64 | 72.91 | 71.60 | 71.94 | 71.72 | 12,200 |
| Feb 28, 2025 | 71.60 | 72.53 | 71.55 | 72.51 | 72.29 | 8,300 |
| Feb 27, 2025 | 72.40 | 72.46 | 71.58 | 71.60 | 71.38 | 42,400 |
| Feb 26, 2025 | 72.60 | 72.75 | 72.09 | 72.27 | 72.05 | 5,100 |
| Feb 25, 2025 | 72.44 | 72.58 | 72.22 | 72.40 | 72.18 | 5,600 |
| Feb 24, 2025 | 72.40 | 72.70 | 72.30 | 72.30 | 72.08 | 6,300 |
| Feb 21, 2025 | 73.12 | 73.12 | 72.27 | 72.28 | 72.06 | 35,900 |
| Feb 20, 2025 | 72.73 | 72.94 | 72.60 | 72.94 | 72.72 | 5,900 |
| Feb 19, 2025 | 72.64 | 72.86 | 72.59 | 72.86 | 72.64 | 10,600 |
| Feb 18, 2025 | 72.44 | 72.58 | 72.40 | 72.58 | 72.36 | 7,700 |
| Feb 14, 2025 | 72.77 | 72.77 | 72.45 | 72.45 | 72.23 | 2,800 |
| Feb 13, 2025 | 72.31 | 72.65 | 72.31 | 72.65 | 72.43 | 7,200 |
| Feb 12, 2025 | 71.64 | 72.06 | 71.62 | 71.96 | 71.74 | 4,000 |
| Feb 11, 2025 | 71.92 | 72.19 | 71.92 | 72.17 | 71.95 | 3,600 |
| Feb 10, 2025 | 72.05 | 72.05 | 71.81 | 71.92 | 71.70 | 9,500 |
| Feb 7, 2025 | 72.21 | 72.28 | 71.59 | 71.60 | 71.38 | 26,800 |
| Feb 6, 2025 | 72.24 | 72.24 | 71.89 | 72.16 | 71.94 | 26,400 |
| Feb 5, 2025 | 71.92 | 72.07 | 71.92 | 72.07 | 71.85 | 4,600 |
| Feb 4, 2025 | 71.32 | 71.74 | 71.12 | 71.69 | 71.47 | 8,700 |
| Feb 3, 2025 | 70.62 | 71.68 | 70.62 | 71.50 | 71.28 | 10,300 |
| Jan 31, 2025 | 72.51 | 72.51 | 71.66 | 71.76 | 71.54 | 3,500 |
| Jan 30, 2025 | 71.77 | 72.15 | 71.77 | 72.09 | 71.87 | 3,000 |
| Jan 29, 2025 | 71.68 | 71.72 | 71.27 | 71.53 | 71.31 | 9,100 |
| Jan 28, 2025 | 71.37 | 71.71 | 71.37 | 71.65 | 71.43 | 9,900 |
| Jan 27, 2025 | 70.67 | 71.53 | 70.67 | 71.48 | 71.26 | 10,800 |
| Jan 24, 2025 | 71.75 | 71.88 | 71.58 | 71.65 | 71.43 | 12,600 |
| Jan 23, 2025 | 71.62 | 71.80 | 71.37 | 71.80 | 71.58 | 13,500 |
| Jan 22, 2025 | 71.91 | 71.91 | 71.59 | 71.60 | 71.38 | 20,800 |
| Jan 21, 2025 | 71.41 | 71.56 | 71.41 | 71.56 | 71.34 | 11,200 |
| Jan 17, 2025 | 71.19 | 71.38 | 71.13 | 71.15 | 70.93 | 6,900 |
| Jan 16, 2025 | 70.79 | 70.82 | 70.54 | 70.72 | 70.51 | 7,400 |
| Jan 15, 2025 | 70.71 | 70.76 | 70.36 | 70.57 | 70.36 | 3,200 |
| Jan 14, 2025 | 69.87 | 69.87 | 69.34 | 69.74 | 69.53 | 8,000 |
| Jan 13, 2025 | 68.86 | 69.55 | 68.86 | 69.55 | 69.34 | 40,900 |
| Jan 10, 2025 | 69.91 | 69.91 | 69.24 | 69.37 | 69.16 | 7,800 |
| Jan 8, 2025 | 70.41 | 70.45 | 70.02 | 70.43 | 70.22 | 3,600 |
| Jan 7, 2025 | 70.96 | 71.14 | 70.21 | 70.34 | 70.13 | 12,200 |
| Jan 6, 2025 | 71.17 | 71.34 | 70.76 | 70.76 | 70.55 | 14,500 |
| Jan 3, 2025 | 70.46 | 70.75 | 70.46 | 70.75 | 70.54 | 30,900 |
| Jan 2, 2025 | 70.63 | 70.63 | 69.84 | 70.12 | 69.91 | 7,600 |
| Dec 31, 2024 | 70.62 | 70.62 | 70.12 | 70.22 | 70.01 | 5,900 |
| Dec 30, 2024 | 70.49 | 70.60 | 70.05 | 70.33 | 70.12 | 13,900 |
| Dec 27, 2024 | 71.35 | 71.35 | 70.78 | 71.04 | 70.83 | 7,100 |
| Dec 26, 2024 | 71.31 | 71.69 | 71.31 | 71.69 | 71.47 | 10,000 |
| Dec 24, 2024 | 71.26 | 71.52 | 71.26 | 71.52 | 71.30 | 6,100 |
| Dec 23, 2024 | 70.63 | 71.05 | 70.49 | 71.01 | 70.80 | 6,700 |
| Dec 20, 2024 | 0.45 Dividend | |||||
| Dec 20, 2024 | 69.63 | 71.13 | 69.60 | 70.59 | 70.38 | 9,700 |
| Dec 19, 2024 | 70.85 | 70.94 | 70.47 | 70.47 | 69.81 | 4,300 |
| Dec 18, 2024 | 72.43 | 72.43 | 70.70 | 70.70 | 70.04 | 8,000 |
| Dec 17, 2024 | 72.27 | 72.49 | 72.14 | 72.34 | 71.66 | 4,100 |
| Dec 16, 2024 | 72.64 | 72.81 | 72.59 | 72.59 | 71.91 | 7,600 |
| Dec 13, 2024 | 72.89 | 72.89 | 72.57 | 72.65 | 71.97 | 3,200 |
| Dec 12, 2024 | 72.99 | 73.01 | 72.82 | 72.82 | 72.14 | 5,100 |
| Dec 11, 2024 | 73.21 | 73.21 | 73.00 | 73.00 | 72.32 | 8,900 |
| Dec 10, 2024 | 73.21 | 73.21 | 72.82 | 72.82 | 72.14 | 6,600 |
| Dec 9, 2024 | 73.44 | 73.44 | 73.08 | 73.08 | 72.40 | 1,600 |
| Dec 6, 2024 | 73.74 | 73.75 | 73.49 | 73.52 | 72.83 | 3,700 |
| Dec 5, 2024 | 73.66 | 73.72 | 73.64 | 73.64 | 72.95 | 7,800 |
| Dec 4, 2024 | 73.51 | 73.66 | 73.49 | 73.66 | 72.97 | 5,800 |
| Dec 3, 2024 | 73.70 | 73.70 | 73.58 | 73.61 | 72.92 | 4,300 |
| Dec 2, 2024 | 73.78 | 73.78 | 73.50 | 73.73 | 73.04 | 37,700 |
| Nov 29, 2024 | 73.66 | 73.86 | 73.64 | 73.71 | 73.02 | 1,700 |
| Nov 27, 2024 | 73.61 | 73.62 | 73.50 | 73.50 | 72.81 | 12,700 |
| Nov 26, 2024 | 73.26 | 73.57 | 73.18 | 73.57 | 72.88 | 8,700 |
| Nov 25, 2024 | 73.35 | 73.35 | 72.91 | 73.17 | 72.49 | 9,300 |
| Nov 22, 2024 | 72.72 | 72.83 | 72.63 | 72.79 | 72.11 | 6,500 |
| Nov 21, 2024 | 72.22 | 72.61 | 71.76 | 72.55 | 71.87 | 4,700 |
| Nov 20, 2024 | 71.71 | 71.82 | 71.30 | 71.82 | 71.15 | 5,100 |
| Nov 19, 2024 | 71.18 | 71.84 | 71.18 | 71.73 | 71.06 | 4,900 |
| Nov 18, 2024 | 71.44 | 71.71 | 71.41 | 71.61 | 70.94 | 7,200 |
| Nov 15, 2024 | 71.67 | 71.67 | 71.29 | 71.35 | 70.68 | 9,100 |
| Nov 14, 2024 | 72.49 | 72.49 | 71.96 | 72.03 | 71.36 | 4,400 |
| Nov 13, 2024 | 72.53 | 72.63 | 72.39 | 72.39 | 71.71 | 4,600 |
| Nov 12, 2024 | 72.80 | 72.89 | 72.48 | 72.48 | 71.80 | 5,500 |
| Nov 11, 2024 | 73.00 | 73.06 | 72.75 | 72.75 | 72.07 | 7,300 |
| Nov 8, 2024 | 72.75 | 73.11 | 72.75 | 73.01 | 72.33 | 1,900 |
| Nov 7, 2024 | 72.47 | 72.71 | 72.47 | 72.64 | 71.96 | 3,900 |
| Nov 6, 2024 | 71.87 | 72.14 | 71.73 | 72.10 | 71.43 | 2,800 |
| Nov 5, 2024 | 70.74 | 71.21 | 70.74 | 71.21 | 70.55 | 3,000 |
| Nov 4, 2024 | 70.59 | 70.74 | 70.42 | 70.42 | 69.76 | 9,400 |
| Nov 1, 2024 | 70.62 | 70.99 | 70.51 | 70.51 | 69.85 | 9,300 |
| Oct 31, 2024 | 71.11 | 71.12 | 70.57 | 70.57 | 69.91 | 6,100 |
| Oct 30, 2024 | 71.49 | 71.72 | 71.46 | 71.46 | 70.79 | 3,000 |
| Oct 29, 2024 | 71.49 | 71.59 | 71.23 | 71.46 | 70.79 | 10,100 |
| Oct 28, 2024 | 71.73 | 71.73 | 71.51 | 71.53 | 70.86 | 3,500 |
| Oct 25, 2024 | 71.87 | 71.87 | 71.23 | 71.23 | 70.57 | 5,100 |
| Oct 24, 2024 | 71.74 | 71.74 | 71.33 | 71.58 | 70.91 | 7,900 |
| Oct 23, 2024 | 71.87 | 71.87 | 71.41 | 71.66 | 70.99 | 3,400 |
| Oct 22, 2024 | 71.95 | 72.22 | 71.88 | 72.19 | 71.52 | 5,200 |
| Oct 21, 2024 | 72.46 | 72.46 | 71.95 | 72.09 | 71.42 | 11,500 |
| Oct 18, 2024 | 72.70 | 72.70 | 72.42 | 72.52 | 71.84 | 12,100 |
| Oct 17, 2024 | 72.83 | 72.83 | 72.45 | 72.48 | 71.80 | 8,800 |
| Oct 16, 2024 | 72.23 | 72.53 | 72.15 | 72.48 | 71.80 | 4,400 |
| Oct 15, 2024 | 72.51 | 72.79 | 72.13 | 72.17 | 71.50 | 10,100 |
| Oct 14, 2024 | 72.16 | 72.42 | 72.16 | 72.36 | 71.68 | 3,500 |
| Oct 11, 2024 | 71.65 | 71.78 | 71.60 | 71.77 | 71.10 | 6,900 |
| Oct 10, 2024 | 71.34 | 71.38 | 71.28 | 71.30 | 70.63 | 3,200 |
| Oct 9, 2024 | 71.29 | 71.60 | 71.29 | 71.60 | 70.93 | 9,700 |
| Oct 8, 2024 | 70.77 | 71.18 | 70.77 | 71.18 | 70.52 | 8,700 |
| Oct 7, 2024 | 70.94 | 70.95 | 70.63 | 70.63 | 69.97 | 2,900 |
| Oct 4, 2024 | 71.14 | 71.14 | 70.76 | 71.13 | 70.47 | 32,800 |
| Oct 3, 2024 | 70.96 | 71.00 | 70.69 | 70.89 | 70.23 | 11,200 |
| Oct 2, 2024 | 71.02 | 71.09 | 70.93 | 71.03 | 70.37 | 4,400 |
| Oct 1, 2024 | 71.54 | 71.54 | 70.80 | 71.06 | 70.40 | 5,300 |
| Sep 30, 2024 | 71.13 | 71.51 | 71.00 | 71.51 | 70.84 | 5,500 |
| Sep 27, 2024 | 71.33 | 71.43 | 71.15 | 71.15 | 70.49 | 4,500 |
| Sep 26, 2024 | 71.40 | 71.40 | 71.05 | 71.19 | 70.53 | 11,900 |
| Sep 25, 2024 | 71.16 | 71.16 | 70.83 | 70.85 | 70.19 | 13,900 |
| Sep 24, 2024 | 70.86 | 71.08 | 70.86 | 70.99 | 70.33 | 5,900 |
| Sep 23, 2024 | 70.83 | 70.94 | 70.80 | 70.92 | 70.26 | 3,500 |
| Sep 20, 2024 | 0.33 Dividend | |||||
| Sep 20, 2024 | 70.78 | 70.88 | 70.67 | 70.73 | 70.07 | 11,700 |
| Sep 19, 2024 | 70.95 | 71.23 | 70.95 | 71.11 | 70.12 | 3,800 |
| Sep 18, 2024 | 70.62 | 70.83 | 70.44 | 70.44 | 69.46 | 3,700 |
| Sep 17, 2024 | 70.98 | 70.98 | 70.52 | 70.64 | 69.66 | 4,000 |
| Sep 16, 2024 | 70.56 | 70.85 | 70.56 | 70.85 | 69.86 | 4,900 |
| Sep 13, 2024 | 70.22 | 70.62 | 70.22 | 70.58 | 69.60 | 3,800 |
| Sep 12, 2024 | 69.48 | 70.05 | 69.48 | 69.99 | 69.01 | 5,000 |
| Sep 11, 2024 | 69.27 | 69.64 | 68.22 | 69.64 | 68.67 | 4,800 |
| Sep 10, 2024 | 68.91 | 69.21 | 68.91 | 69.21 | 68.24 | 3,800 |
| Sep 9, 2024 | 68.58 | 68.99 | 68.58 | 68.81 | 67.85 | 3,400 |
| Sep 6, 2024 | 69.06 | 69.06 | 68.18 | 68.18 | 67.23 | 3,500 |
| Sep 5, 2024 | 69.06 | 69.06 | 68.92 | 68.95 | 67.99 | 1,700 |
| Sep 4, 2024 | 69.39 | 69.53 | 69.15 | 69.37 | 68.40 | 5,100 |
| Sep 3, 2024 | 69.73 | 69.84 | 69.22 | 69.32 | 68.35 | 4,200 |
| Aug 30, 2024 | 70.13 | 70.34 | 69.71 | 70.34 | 69.36 | 1,500 |
| Aug 29, 2024 | 69.88 | 70.27 | 69.75 | 69.76 | 68.79 | 4,900 |
| Aug 28, 2024 | 69.98 | 69.98 | 69.53 | 69.86 | 68.89 | 6,800 |
| Aug 27, 2024 | 69.95 | 69.99 | 69.80 | 69.99 | 69.01 | 3,500 |
| Aug 26, 2024 | 70.04 | 70.04 | 69.73 | 69.83 | 68.86 | 4,800 |
| Aug 23, 2024 | 69.44 | 69.87 | 69.42 | 69.87 | 68.90 | 6,100 |
| Aug 22, 2024 | 69.84 | 69.84 | 69.00 | 69.10 | 68.14 | 8,100 |
| Aug 21, 2024 | 69.29 | 69.56 | 69.29 | 69.56 | 68.59 | 4,700 |
| Aug 20, 2024 | 69.25 | 69.31 | 69.16 | 69.22 | 68.25 | 4,600 |
| Aug 19, 2024 | 68.89 | 69.26 | 68.89 | 69.26 | 68.29 | 2,400 |
| Aug 16, 2024 | 68.35 | 68.83 | 68.35 | 68.81 | 67.85 | 5,100 |
| Aug 15, 2024 | 68.45 | 68.64 | 68.45 | 68.49 | 67.53 | 2,500 |
| Aug 14, 2024 | 67.67 | 68.04 | 67.67 | 67.94 | 66.99 | 3,700 |
| Aug 13, 2024 | 67.18 | 67.58 | 67.18 | 67.56 | 66.62 | 5,900 |
| Aug 12, 2024 | 66.69 | 66.75 | 66.50 | 66.52 | 65.59 | 1,500 |
| Aug 9, 2024 | 66.32 | 66.73 | 66.32 | 66.70 | 65.77 | 3,600 |
| Aug 8, 2024 | 65.82 | 66.48 | 65.66 | 66.43 | 65.50 | 4,600 |
| Aug 7, 2024 | 66.64 | 66.67 | 65.40 | 65.40 | 64.49 | 9,600 |
| Aug 6, 2024 | 65.25 | 66.34 | 65.25 | 65.76 | 64.84 | 10,200 |
| Aug 5, 2024 | 64.79 | 65.55 | 64.79 | 65.13 | 64.22 | 38,900 |
| Aug 2, 2024 | 66.77 | 67.09 | 66.29 | 66.91 | 65.98 | 6,300 |
| Aug 1, 2024 | 68.11 | 68.19 | 66.89 | 67.20 | 66.26 | 6,000 |
| Jul 31, 2024 | 67.68 | 68.00 | 67.68 | 67.69 | 66.75 | 2,600 |
| Jul 30, 2024 | 67.26 | 67.32 | 66.76 | 67.11 | 66.17 | 3,400 |
| Jul 29, 2024 | 67.21 | 67.44 | 67.19 | 67.26 | 66.32 | 16,100 |
| Jul 26, 2024 | 66.92 | 67.42 | 66.92 | 67.23 | 66.29 | 5,300 |
| Jul 25, 2024 | 66.40 | 67.20 | 66.36 | 66.36 | 65.43 | 5,900 |
| Jul 24, 2024 | 66.90 | 66.90 | 66.32 | 66.32 | 65.40 | 16,500 |
| Jul 23, 2024 | 67.36 | 67.57 | 67.34 | 67.34 | 66.40 | 2,200 |
| Jul 22, 2024 | 67.16 | 67.46 | 67.14 | 67.42 | 66.48 | 4,400 |
| Jul 19, 2024 | 67.26 | 67.41 | 66.76 | 66.78 | 65.85 | 7,100 |
| Jul 18, 2024 | 67.72 | 67.72 | 67.17 | 67.26 | 66.32 | 5,800 |
| Jul 17, 2024 | 67.33 | 67.72 | 67.33 | 67.65 | 66.71 | 9,500 |
| Jul 16, 2024 | 67.60 | 67.95 | 67.60 | 67.95 | 67.00 | 3,400 |
| Jul 15, 2024 | 67.49 | 67.63 | 67.31 | 67.31 | 66.37 | 3,600 |
| Jul 12, 2024 | 67.60 | 67.60 | 67.25 | 67.25 | 66.31 | 1,200 |
| Jul 11, 2024 | 67.19 | 67.19 | 66.80 | 66.89 | 65.96 | 8,500 |
| Jul 10, 2024 | 66.46 | 66.91 | 66.37 | 66.91 | 65.98 | 2,500 |
| Jul 9, 2024 | 66.29 | 66.30 | 66.16 | 66.22 | 65.30 | 5,700 |
| Jul 8, 2024 | 66.24 | 66.29 | 66.16 | 66.21 | 65.29 | 28,700 |
| Jul 5, 2024 | 65.99 | 66.13 | 65.91 | 66.13 | 65.21 | 3,000 |
| Jul 3, 2024 | 65.67 | 65.91 | 65.67 | 65.91 | 64.99 | 3,200 |
| Jul 2, 2024 | 65.32 | 65.67 | 65.32 | 65.67 | 64.75 | 3,400 |
| Jul 1, 2024 | 65.55 | 65.55 | 65.42 | 65.53 | 64.62 | 4,300 |
| Jun 28, 2024 | 65.74 | 66.05 | 65.55 | 65.55 | 64.64 | 1,900 |
| Jun 27, 2024 | 65.76 | 65.79 | 65.46 | 65.64 | 64.72 | 4,700 |
| Jun 26, 2024 | 65.68 | 65.76 | 65.58 | 65.76 | 64.84 | 2,700 |
| Jun 25, 2024 | 65.86 | 65.86 | 65.66 | 65.79 | 64.87 | 4,600 |
| Jun 24, 2024 | 65.79 | 66.15 | 65.79 | 65.86 | 64.94 | 3,800 |
| Jun 21, 2024 | 0.34 Dividend | |||||
| Jun 21, 2024 | 65.74 | 65.94 | 65.74 | 65.85 | 64.93 | 16,400 |
| Jun 20, 2024 | 66.40 | 66.47 | 66.26 | 66.30 | 65.04 | 11,900 |
| Jun 18, 2024 | 66.10 | 66.40 | 66.10 | 66.40 | 65.14 | 17,800 |
| Jun 17, 2024 | 65.47 | 66.23 | 65.47 | 66.10 | 64.84 | 6,000 |
| Jun 14, 2024 | 65.43 | 65.57 | 65.25 | 65.57 | 64.32 | 2,700 |
| Jun 13, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 64.44 | 600 |
| Jun 12, 2024 | 65.56 | 65.56 | 65.34 | 65.34 | 64.10 | 7,200 |
| Jun 11, 2024 | 64.56 | 64.91 | 64.56 | 64.89 | 63.66 | 3,100 |
| Jun 10, 2024 | 64.54 | 64.74 | 64.54 | 64.74 | 63.51 | 2,700 |
| Jun 7, 2024 | 64.53 | 64.88 | 64.53 | 64.68 | 63.45 | 2,000 |
| Jun 6, 2024 | 64.83 | 64.83 | 64.67 | 64.73 | 63.50 | 1,300 |
| Jun 5, 2024 | 64.44 | 64.82 | 64.35 | 64.82 | 63.59 | 4,900 |
| Jun 4, 2024 | 64.03 | 64.31 | 64.03 | 64.31 | 63.09 | 2,300 |
| Jun 3, 2024 | 63.97 | 64.08 | 63.76 | 64.08 | 62.86 | 13,000 |
| May 31, 2024 | 63.66 | 64.16 | 63.18 | 64.16 | 62.94 | 10,300 |
| May 30, 2024 | 63.57 | 63.80 | 63.57 | 63.60 | 62.39 | 7,200 |
| May 29, 2024 | 63.51 | 63.66 | 63.51 | 63.54 | 62.33 | 2,900 |
| May 28, 2024 | 64.26 | 64.30 | 63.75 | 63.93 | 62.71 | 5,600 |
| May 24, 2024 | 64.03 | 64.19 | 64.03 | 64.16 | 62.94 | 18,200 |
| May 23, 2024 | 64.30 | 64.30 | 63.85 | 63.90 | 62.68 | 5,000 |
| May 22, 2024 | 64.51 | 64.52 | 64.22 | 64.38 | 63.15 | 3,500 |
| May 21, 2024 | 64.52 | 64.58 | 64.48 | 64.58 | 63.35 | 6,100 |
| May 20, 2024 | 64.63 | 64.70 | 64.52 | 64.52 | 63.29 | 1,900 |
| May 17, 2024 | 64.68 | 64.68 | 64.52 | 64.60 | 63.37 | 4,300 |
| May 16, 2024 | 64.73 | 64.84 | 64.65 | 64.65 | 63.42 | 4,000 |
| May 15, 2024 | 64.47 | 64.73 | 64.47 | 64.73 | 63.50 | 1,700 |
| May 14, 2024 | 63.77 | 64.02 | 63.63 | 64.02 | 62.80 | 3,200 |
| May 13, 2024 | 63.87 | 63.87 | 63.69 | 63.69 | 62.48 | 1,800 |
| May 10, 2024 | 63.65 | 63.69 | 63.55 | 63.69 | 62.48 | 5,200 |
| May 9, 2024 | 63.20 | 63.41 | 63.20 | 63.41 | 62.20 | 2,900 |
| May 8, 2024 | 62.78 | 63.08 | 62.78 | 63.08 | 61.88 | 4,500 |
| May 7, 2024 | 63.04 | 63.04 | 62.92 | 62.97 | 61.77 | 1,500 |
| May 6, 2024 | 62.59 | 62.79 | 62.56 | 62.79 | 61.60 | 3,300 |
| May 3, 2024 | 62.26 | 62.39 | 62.26 | 62.31 | 61.12 | 1,200 |
| May 2, 2024 | 61.37 | 61.60 | 61.37 | 61.50 | 60.33 | 2,000 |
| May 1, 2024 | 61.32 | 61.88 | 61.12 | 61.17 | 60.01 | 7,300 |
| Apr 30, 2024 | 61.85 | 61.85 | 61.41 | 61.41 | 60.24 | 5,900 |
| Apr 29, 2024 | 61.88 | 62.01 | 61.77 | 61.98 | 60.80 | 4,800 |
| Apr 26, 2024 | 61.61 | 61.92 | 61.61 | 61.75 | 60.57 | 5,100 |
| Apr 25, 2024 | 61.30 | 61.51 | 61.13 | 61.51 | 60.34 | 2,800 |
| Apr 24, 2024 | 61.87 | 61.99 | 61.75 | 61.99 | 60.81 | 3,000 |
| Apr 23, 2024 | 61.52 | 61.97 | 61.52 | 61.88 | 60.70 | 2,800 |
| Apr 22, 2024 | 61.20 | 61.59 | 60.99 | 61.26 | 60.09 | 6,600 |
| Apr 19, 2024 | 60.94 | 60.97 | 60.75 | 60.83 | 59.67 | 3,600 |
| Apr 18, 2024 | 61.14 | 61.28 | 60.88 | 60.92 | 59.76 | 3,200 |
| Apr 17, 2024 | 61.25 | 61.25 | 60.82 | 60.95 | 59.79 | 4,200 |
| Apr 16, 2024 | 61.38 | 61.41 | 61.04 | 61.16 | 60.00 | 19,000 |
| Apr 15, 2024 | 62.22 | 62.38 | 61.27 | 61.35 | 60.18 | 24,400 |
| Apr 12, 2024 | 62.41 | 62.41 | 61.83 | 61.91 | 60.73 | 2,600 |
| Apr 11, 2024 | 62.44 | 62.86 | 62.21 | 62.77 | 61.58 | 9,500 |
| Apr 10, 2024 | 62.55 | 62.55 | 62.28 | 62.53 | 61.34 | 5,700 |
| Apr 9, 2024 | 63.48 | 63.48 | 62.92 | 63.15 | 61.95 | 7,800 |
| Apr 8, 2024 | 63.24 | 63.30 | 63.16 | 63.17 | 61.97 | 7,000 |
| Apr 5, 2024 | 62.66 | 63.33 | 62.66 | 63.18 | 61.98 | 33,900 |
| Apr 4, 2024 | 63.80 | 63.80 | 62.60 | 62.60 | 61.41 | 2,200 |
| Apr 3, 2024 | 63.34 | 63.49 | 63.24 | 63.32 | 62.12 | 2,700 |
| Apr 2, 2024 | 63.37 | 63.41 | 63.26 | 63.41 | 62.20 | 3,400 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%