Toronto - Delayed Quote • CAD
Mackenzie Emerging Markets Bond Index ETF (CAD-Hedged) (QEBH.TO)
At close: September 10 at 10:15 AM EDT
Currency in CAD 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 12, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
Sep 11, 2024 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | - |
Sep 10, 2024 | 79.92 | 79.93 | 79.92 | 79.93 | 79.93 | 900 |
Sep 9, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 600 |
Sep 6, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
Sep 5, 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 100 |
Sep 4, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 1,300 |
Sep 3, 2024 | 0.30 Dividend | |||||
Sep 3, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | - |
Aug 30, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.01 | 100 |
Aug 29, 2024 | 79.76 | 79.77 | 79.76 | 79.77 | 79.47 | 1,300 |
Aug 28, 2024 | 79.44 | 79.44 | 79.43 | 79.43 | 79.13 | 1,300 |
Aug 27, 2024 | 79.90 | 79.91 | 79.90 | 79.91 | 79.61 | 1,300 |
Aug 26, 2024 | 79.48 | 79.48 | 79.47 | 79.47 | 79.17 | 4,300 |
Aug 23, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 78.82 | - |
Aug 22, 2024 | 79.26 | 79.26 | 79.25 | 79.25 | 78.95 | 2,700 |
Aug 21, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.22 | - |
Aug 20, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.40 | 2,700 |
Aug 19, 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.05 | - |
Aug 16, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.58 | - |
Aug 15, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.20 | 1,300 |
Aug 14, 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.39 | - |
Aug 13, 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.05 | - |
Aug 12, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.01 | - |
Aug 9, 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.70 | 200 |
Aug 8, 2024 | 77.75 | 77.75 | 77.74 | 77.74 | 77.45 | 200 |
Aug 7, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.52 | 2,900 |
Aug 6, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.09 | - |
Aug 2, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.25 | 100 |
Aug 1, 2024 | 0.30 Dividend | |||||
Aug 1, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 77.78 | - |
Jul 31, 2024 | 78.26 | 78.26 | 78.26 | 78.26 | 77.67 | 100 |
Jul 30, 2024 | 77.43 | 77.43 | 77.42 | 77.42 | 76.84 | 800 |
Jul 29, 2024 | 77.93 | 77.94 | 77.90 | 77.90 | 77.31 | 1,300 |
Jul 26, 2024 | 77.29 | 77.29 | 77.29 | 77.29 | 76.71 | - |
Jul 25, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.08 | 100 |
Jul 24, 2024 | 77.47 | 77.47 | 77.47 | 77.47 | 76.89 | - |
Jul 23, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.30 | 700 |
Jul 22, 2024 | 77.87 | 77.88 | 77.85 | 77.85 | 77.26 | 1,500 |
Jul 19, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 76.78 | - |
Jul 18, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.10 | - |
Jul 17, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.33 | - |
Jul 16, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.09 | - |
Jul 15, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.29 | - |
Jul 12, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.15 | - |
Jul 11, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 76.82 | - |
Jul 10, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.74 | - |
Jul 9, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 76.74 | 100 |
Jul 8, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 76.73 | - |
Jul 5, 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 76.48 | - |
Jul 4, 2024 | 76.89 | 76.89 | 76.89 | 76.89 | 76.31 | - |
Jul 3, 2024 | 77.10 | 77.10 | 77.09 | 77.09 | 76.51 | 1,100 |
Jul 2, 2024 | 0.25 Dividend | |||||
Jul 2, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.16 | 100 |
Jun 28, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.35 | - |
Jun 27, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 76.30 | - |
Jun 26, 2024 | 77.42 | 77.42 | 77.42 | 77.42 | 76.59 | - |
Jun 25, 2024 | 77.66 | 77.67 | 77.66 | 77.67 | 76.84 | 700 |
Jun 24, 2024 | 77.16 | 77.16 | 77.15 | 77.15 | 76.32 | 400 |
Jun 21, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 76.83 | 100 |
Jun 20, 2024 | 76.82 | 76.98 | 76.82 | 76.98 | 76.16 | 400 |
Jun 19, 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 76.72 | - |
Jun 18, 2024 | 77.61 | 77.63 | 77.20 | 77.20 | 76.37 | 2,400 |
Jun 17, 2024 | 76.71 | 76.81 | 76.71 | 76.81 | 75.99 | 200 |
Jun 14, 2024 | 77.59 | 77.59 | 76.98 | 76.98 | 76.16 | 200 |
Jun 13, 2024 | 76.97 | 76.97 | 76.97 | 76.97 | 76.15 | 100 |
Jun 12, 2024 | 77.53 | 77.53 | 76.97 | 76.97 | 76.15 | 100 |
Jun 11, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 75.96 | 100 |
Jun 10, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 75.66 | - |
Jun 7, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.18 | - |
Jun 6, 2024 | 77.24 | 77.25 | 77.24 | 77.25 | 76.42 | 200 |
Jun 5, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.25 | - |
Jun 4, 2024 | 76.69 | 76.69 | 76.68 | 76.68 | 75.86 | 400 |
Jun 3, 2024 | 0.25 Dividend | |||||
Jun 3, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.09 | - |
May 31, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.53 | - |
May 30, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.53 | - |
May 29, 2024 | 76.54 | 76.55 | 76.23 | 76.23 | 75.17 | 1,900 |
May 28, 2024 | 76.94 | 76.94 | 76.38 | 76.38 | 75.32 | 800 |
May 27, 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 75.80 | - |
May 24, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 75.65 | - |
May 23, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 75.98 | 100 |
May 22, 2024 | 77.45 | 77.45 | 76.81 | 76.81 | 75.74 | 1,400 |
May 21, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 76.23 | - |
May 17, 2024 | 77.57 | 77.58 | 77.57 | 77.58 | 76.50 | 500 |
May 16, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 76.29 | 100 |
May 15, 2024 | 77.13 | 77.68 | 77.13 | 77.68 | 76.60 | 200 |
May 14, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 75.75 | - |
May 13, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 75.64 | - |
May 10, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 75.64 | - |
May 9, 2024 | 77.10 | 77.13 | 77.10 | 77.13 | 76.06 | 700 |
May 8, 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 75.96 | - |
May 7, 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 76.29 | 100 |
May 6, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 75.59 | - |
May 3, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 75.02 | - |
May 2, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 74.69 | - |
May 1, 2024 | 0.25 Dividend | |||||
May 1, 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 74.60 | - |
Apr 30, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 74.88 | - |
Apr 29, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 74.59 | - |
Apr 26, 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 74.36 | - |
Apr 25, 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 74.56 | - |
Apr 24, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 74.92 | - |
Apr 23, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 74.84 | - |
Apr 22, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 74.46 | - |
Apr 19, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.22 | - |
Apr 18, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 74.26 | - |
Apr 17, 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 73.83 | - |
Apr 16, 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 74.04 | 300 |
Apr 15, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 75.00 | - |
Apr 12, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 75.00 | 100 |
Apr 11, 2024 | 76.70 | 76.70 | 76.28 | 76.28 | 74.97 | 1,600 |
Apr 10, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 76.29 | - |
Apr 9, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.02 | 100 |
Apr 8, 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 75.70 | - |
Apr 5, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 75.59 | - |
Apr 4, 2024 | 76.97 | 76.97 | 76.96 | 76.96 | 75.64 | 300 |
Apr 3, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 75.46 | - |
Apr 2, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 75.60 | - |
Apr 1, 2024 | 0.29 Dividend | |||||
Apr 1, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 75.60 | - |
Mar 28, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 76.00 | - |
Mar 27, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 75.83 | - |
Mar 26, 2024 | 77.62 | 77.63 | 77.62 | 77.63 | 76.02 | 600 |
Mar 25, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 76.00 | 500 |
Mar 22, 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 75.64 | 100 |
Mar 21, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 75.39 | - |
Mar 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.40 | 100 |
Mar 19, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 74.76 | - |
Mar 18, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 74.80 | - |
Mar 15, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75.01 | - |
Mar 14, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 75.26 | - |
Mar 13, 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 75.18 | - |
Mar 12, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 74.95 | 1,300 |
Mar 11, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.40 | - |
Mar 8, 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 75.32 | - |
Mar 7, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 75.09 | - |
Mar 6, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.89 | 200 |
Mar 5, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 75.31 | 100 |
Mar 4, 2024 | 76.46 | 76.50 | 76.46 | 76.50 | 74.91 | 900 |
Mar 1, 2024 | 0.29 Dividend | |||||
Mar 1, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 74.65 | - |
Feb 29, 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 74.28 | - |
Feb 28, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 74.36 | 300 |
Feb 27, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 74.00 | 500 |
Feb 26, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 74.56 | 100 |
Feb 23, 2024 | 76.40 | 76.40 | 76.34 | 76.34 | 74.48 | 100 |
Feb 22, 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 73.82 | - |
Feb 21, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 74.27 | 100 |
Feb 20, 2024 | 75.95 | 75.95 | 75.86 | 75.86 | 74.01 | 800 |
Feb 16, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 74.11 | 100 |
Feb 15, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 73.62 | - |
Feb 14, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 73.62 | 100 |
Feb 13, 2024 | 75.43 | 75.46 | 75.43 | 75.46 | 73.62 | 200 |
Feb 12, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 73.88 | - |
Feb 9, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 74.09 | 200 |
Feb 8, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 74.17 | - |
Feb 7, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 74.38 | 100 |
Feb 6, 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 73.83 | - |
Feb 5, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 74.00 | 1,200 |
Feb 2, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 74.76 | - |
Feb 1, 2024 | 0.29 Dividend | |||||
Feb 1, 2024 | 76.89 | 76.89 | 76.32 | 76.32 | 74.46 | 1,000 |
Jan 31, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 74.21 | - |
Jan 30, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 74.20 | 100 |
Jan 29, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 73.90 | - |
Jan 26, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 73.84 | - |
Jan 25, 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 73.95 | 100 |
Jan 24, 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 73.86 | 200 |
Jan 23, 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 73.68 | 1,000 |
Jan 22, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 73.79 | - |
Jan 19, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 73.79 | - |
Jan 18, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 74.17 | - |
Jan 17, 2024 | 75.61 | 76.31 | 75.56 | 76.31 | 74.17 | 800 |
Jan 16, 2024 | 76.30 | 76.31 | 76.30 | 76.31 | 74.17 | 2,700 |
Jan 15, 2024 | 76.41 | 76.71 | 76.41 | 76.71 | 74.56 | 100 |
Jan 12, 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 74.34 | - |
Jan 11, 2024 | 76.24 | 76.41 | 76.24 | 76.41 | 74.27 | 2,100 |
Jan 10, 2024 | 75.57 | 75.57 | 75.57 | 75.57 | 73.45 | - |
Jan 9, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 73.76 | - |
Jan 8, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.87 | 500 |
Jan 5, 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 74.09 | - |
Jan 4, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 74.31 | - |
Jan 3, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 74.49 | - |
Jan 2, 2024 | 76.59 | 76.59 | 76.58 | 76.58 | 74.43 | 300 |
Dec 29, 2023 | 77.52 | 77.52 | 77.52 | 77.52 | 75.35 | - |
Dec 28, 2023 | 0.57 Dividend | |||||
Dec 28, 2023 | 77.84 | 77.84 | 77.66 | 77.66 | 75.48 | 1,200 |
Dec 27, 2023 | 77.77 | 77.77 | 77.77 | 77.77 | 75.03 | - |
Dec 22, 2023 | 77.63 | 77.63 | 77.60 | 77.60 | 74.87 | 5,100 |
Dec 21, 2023 | 78.09 | 78.09 | 78.09 | 78.09 | 75.34 | - |
Dec 20, 2023 | 77.98 | 77.98 | 77.98 | 77.98 | 75.24 | - |
Dec 19, 2023 | 77.81 | 77.81 | 77.80 | 77.80 | 75.06 | 400 |
Dec 18, 2023 | 77.46 | 77.46 | 77.45 | 77.46 | 74.73 | 2,500 |
Dec 15, 2023 | 77.45 | 77.77 | 77.45 | 77.77 | 75.03 | 400 |
Dec 14, 2023 | 76.66 | 76.66 | 76.66 | 76.66 | 73.96 | - |
Dec 13, 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 73.13 | - |
Dec 12, 2023 | 75.87 | 75.87 | 75.87 | 75.87 | 73.20 | 200 |
Dec 11, 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 73.03 | 100 |
Dec 8, 2023 | 75.44 | 75.44 | 75.44 | 75.44 | 72.79 | 400 |
Dec 7, 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 73.31 | - |
Dec 6, 2023 | 75.56 | 75.56 | 75.56 | 75.56 | 72.90 | - |
Dec 5, 2023 | 75.07 | 75.07 | 75.07 | 75.07 | 72.43 | - |
Dec 4, 2023 | 75.15 | 75.15 | 75.15 | 75.15 | 72.51 | 100 |
Dec 1, 2023 | 0.32 Dividend | |||||
Dec 1, 2023 | 75.54 | 75.54 | 75.54 | 75.54 | 72.88 | 100 |
Nov 30, 2023 | 75.21 | 75.21 | 75.21 | 75.21 | 72.25 | - |
Nov 29, 2023 | 74.89 | 74.96 | 74.89 | 74.96 | 72.01 | 1,500 |
Nov 28, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 71.63 | 100 |
Nov 27, 2023 | 74.30 | 74.47 | 74.30 | 74.47 | 71.54 | 300 |
Nov 24, 2023 | 73.64 | 73.64 | 73.64 | 73.64 | 70.75 | 700 |
Nov 23, 2023 | 74.31 | 74.31 | 74.31 | 74.31 | 71.39 | - |
Nov 22, 2023 | 73.83 | 73.83 | 73.83 | 73.83 | 70.93 | - |
Nov 21, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.90 | - |
Nov 20, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 70.33 | 900 |
Nov 17, 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 70.40 | - |
Nov 16, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 69.80 | - |
Nov 15, 2023 | 72.58 | 72.58 | 72.57 | 72.57 | 69.72 | 200 |
Nov 14, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 69.17 | - |
Nov 13, 2023 | 72.31 | 72.31 | 71.74 | 71.74 | 68.92 | 1,500 |
Nov 10, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 69.24 | - |
Nov 9, 2023 | 72.64 | 72.64 | 72.64 | 72.64 | 69.79 | - |
Nov 8, 2023 | 72.56 | 72.56 | 72.56 | 72.56 | 69.71 | - |
Nov 7, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 69.40 | - |
Nov 6, 2023 | 72.24 | 72.24 | 72.24 | 72.24 | 69.40 | - |
Nov 3, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 69.17 | - |
Nov 2, 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 68.80 | - |
Nov 1, 2023 | 0.32 Dividend | |||||
Nov 1, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 68.30 | - |
Oct 31, 2023 | 71.12 | 71.12 | 71.12 | 71.12 | 68.02 | - |
Oct 30, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 68.05 | 100 |
Oct 27, 2023 | 71.02 | 71.02 | 71.02 | 71.02 | 67.92 | - |
Oct 26, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 67.68 | - |
Oct 25, 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 68.14 | - |
Oct 24, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 67.77 | - |
Oct 23, 2023 | 71.13 | 71.13 | 71.13 | 71.13 | 68.03 | 100 |
Oct 20, 2023 | 70.38 | 70.38 | 70.38 | 70.38 | 67.31 | - |
Oct 19, 2023 | 70.89 | 70.89 | 70.89 | 70.89 | 67.80 | 200 |
Oct 18, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 67.99 | - |
Oct 17, 2023 | 71.44 | 71.44 | 71.44 | 71.44 | 68.32 | - |
Oct 16, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 68.48 | - |
Oct 13, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 68.43 | - |
Oct 12, 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 68.43 | 100 |
Oct 11, 2023 | 71.92 | 71.98 | 71.92 | 71.98 | 68.84 | 4,200 |
Oct 10, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 67.96 | - |
Oct 6, 2023 | 70.58 | 70.96 | 70.58 | 70.96 | 67.86 | 200 |
Oct 5, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 67.86 | - |
Oct 4, 2023 | 70.87 | 70.87 | 70.87 | 70.87 | 67.78 | 300 |
Oct 3, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 68.19 | - |
Oct 2, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 68.77 | - |
Sep 29, 2023 | 0.28 Dividend | |||||
Sep 29, 2023 | 72.09 | 72.09 | 72.09 | 72.09 | 68.95 | - |
Sep 28, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 68.11 | 300 |
Sep 27, 2023 | 72.46 | 72.46 | 72.46 | 72.46 | 69.03 | - |
Sep 26, 2023 | 72.51 | 72.51 | 72.50 | 72.50 | 69.06 | 600 |
Sep 25, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 69.74 | - |
Sep 22, 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 69.74 | - |
Sep 21, 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 69.45 | 400 |
Sep 20, 2023 | 73.99 | 73.99 | 73.77 | 73.77 | 70.27 | 100 |
Sep 19, 2023 | 73.98 | 73.99 | 73.74 | 73.74 | 70.25 | 200 |
Sep 18, 2023 | 73.81 | 73.81 | 73.81 | 73.81 | 70.31 | - |
Sep 15, 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 70.54 | - |
Sep 14, 2023 | 74.05 | 74.05 | 74.05 | 74.05 | 70.54 | - |
Sep 13, 2023 | 74.27 | 74.27 | 74.27 | 74.27 | 70.75 | 100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%