NYSEArca - Nasdaq Real Time Price USD
Simplify Multi-Qis Alternative ETF (QIS)
20.74
+0.12
+(0.58%)
As of 2:49:39 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 |
---|---|---|---|---|---|---|
Apr 11, 2025 | 20.46 | 20.75 | 20.26 | 20.74 | 20.74 | 3,189 |
Apr 10, 2025 | 21.37 | 21.37 | 20.00 | 20.62 | 20.62 | 25,800 |
Apr 9, 2025 | 18.84 | 21.50 | 18.84 | 21.50 | 21.50 | 24,900 |
Apr 8, 2025 | 20.00 | 20.00 | 19.30 | 19.43 | 19.43 | 6,600 |
Apr 7, 2025 | 21.04 | 21.04 | 20.50 | 20.55 | 20.55 | 30,700 |
Apr 4, 2025 | 24.12 | 25.39 | 24.12 | 25.39 | 25.39 | 2,700 |
Apr 3, 2025 | 24.49 | 24.73 | 23.80 | 24.73 | 24.73 | 6,900 |
Apr 2, 2025 | 23.45 | 23.50 | 23.28 | 23.28 | 23.28 | 2,200 |
Apr 1, 2025 | 23.28 | 23.54 | 22.60 | 23.54 | 23.54 | 5,900 |
Mar 31, 2025 | 23.80 | 23.80 | 23.05 | 23.21 | 23.21 | 2,800 |
Mar 28, 2025 | 23.34 | 23.34 | 23.14 | 23.14 | 23.14 | 6,000 |
Mar 27, 2025 | 23.89 | 23.89 | 23.65 | 23.77 | 23.77 | 4,500 |
Mar 26, 2025 | 0.30 Dividend | |||||
Mar 26, 2025 | 23.06 | 23.94 | 23.06 | 23.78 | 23.78 | 1,900 |
Mar 25, 2025 | 23.79 | 24.05 | 23.74 | 24.00 | 23.70 | 7,000 |
Mar 24, 2025 | 24.07 | 24.07 | 23.86 | 24.02 | 23.72 | 5,500 |
Mar 21, 2025 | 24.27 | 24.27 | 24.26 | 24.26 | 23.96 | 600 |
Mar 20, 2025 | 23.78 | 24.21 | 23.78 | 24.05 | 23.75 | 1,200 |
Mar 19, 2025 | 23.50 | 23.78 | 23.39 | 23.54 | 23.25 | 2,600 |
Mar 18, 2025 | 23.99 | 24.17 | 23.52 | 23.98 | 23.68 | 6,200 |
Mar 17, 2025 | 23.32 | 23.50 | 22.98 | 23.23 | 22.94 | 1,700 |
Mar 14, 2025 | 22.25 | 23.01 | 22.25 | 22.33 | 22.05 | 20,500 |
Mar 13, 2025 | 23.69 | 23.94 | 23.62 | 23.87 | 23.57 | 3,400 |
Mar 12, 2025 | 23.15 | 23.22 | 23.00 | 23.11 | 22.83 | 5,400 |
Mar 11, 2025 | 23.34 | 23.79 | 23.31 | 23.59 | 23.29 | 4,100 |
Mar 10, 2025 | 24.02 | 24.40 | 23.99 | 24.30 | 23.99 | 115,400 |
Mar 7, 2025 | 23.98 | 23.98 | 23.47 | 23.62 | 23.33 | 3,700 |
Mar 6, 2025 | 24.37 | 24.41 | 24.09 | 24.25 | 23.95 | 3,400 |
Mar 5, 2025 | 24.23 | 24.30 | 23.40 | 24.04 | 23.74 | 7,200 |
Mar 4, 2025 | 24.43 | 24.48 | 24.10 | 24.32 | 24.01 | 8,100 |
Mar 3, 2025 | 24.36 | 24.50 | 24.30 | 24.44 | 24.14 | 3,800 |
Feb 28, 2025 | 24.56 | 24.56 | 24.27 | 24.33 | 24.02 | 1,200 |
Feb 27, 2025 | 24.64 | 24.66 | 24.34 | 24.52 | 24.21 | 5,300 |
Feb 26, 2025 | 24.74 | 24.78 | 24.48 | 24.62 | 24.31 | 3,800 |
Feb 25, 2025 | 24.47 | 24.70 | 24.36 | 24.52 | 24.21 | 4,900 |
Feb 24, 2025 | 24.75 | 24.75 | 24.52 | 24.55 | 24.24 | 4,400 |
Feb 21, 2025 | 24.85 | 24.96 | 24.30 | 24.54 | 24.23 | 7,500 |
Feb 20, 2025 | 24.68 | 24.87 | 23.60 | 24.73 | 24.42 | 8,600 |
Feb 19, 2025 | 24.58 | 24.88 | 24.58 | 24.79 | 24.48 | 13,400 |
Feb 18, 2025 | 24.97 | 25.32 | 24.05 | 24.74 | 24.43 | 26,800 |
Feb 14, 2025 | 25.02 | 25.12 | 24.76 | 24.96 | 24.65 | 3,900 |
Feb 13, 2025 | 25.14 | 25.32 | 25.02 | 25.21 | 24.90 | 7,300 |
Feb 12, 2025 | 24.90 | 25.29 | 24.90 | 25.05 | 24.74 | 5,600 |
Feb 11, 2025 | 24.95 | 25.54 | 24.87 | 24.92 | 24.61 | 5,800 |
Feb 10, 2025 | 24.85 | 25.26 | 24.85 | 25.10 | 24.79 | 9,500 |
Feb 7, 2025 | 24.68 | 24.68 | 24.35 | 24.49 | 24.18 | 2,900 |
Feb 6, 2025 | 24.80 | 24.91 | 24.58 | 24.71 | 24.40 | 5,700 |
Feb 5, 2025 | 24.71 | 24.80 | 24.64 | 24.80 | 24.49 | 4,500 |
Feb 4, 2025 | 24.76 | 24.79 | 24.47 | 24.72 | 24.41 | 13,400 |
Feb 3, 2025 | 24.79 | 24.96 | 24.66 | 24.78 | 24.47 | 9,300 |
Jan 31, 2025 | 24.55 | 24.70 | 24.55 | 24.67 | 24.36 | 27,800 |
Jan 30, 2025 | 24.48 | 24.55 | 24.48 | 24.55 | 24.24 | 14,700 |
Jan 29, 2025 | 24.47 | 24.48 | 24.44 | 24.48 | 24.17 | 5,900 |
Jan 28, 2025 | 24.41 | 24.47 | 24.41 | 24.47 | 24.16 | 1,200 |
Jan 27, 2025 | 24.48 | 24.50 | 24.46 | 24.50 | 24.19 | 4,300 |
Jan 24, 2025 | 24.46 | 24.48 | 24.22 | 24.44 | 24.13 | 6,900 |
Jan 23, 2025 | 24.35 | 24.47 | 24.21 | 24.38 | 24.07 | 4,000 |
Jan 22, 2025 | 24.38 | 24.45 | 24.30 | 24.33 | 24.03 | 6,000 |
Jan 21, 2025 | 24.27 | 24.45 | 24.27 | 24.40 | 24.09 | 3,900 |
Jan 17, 2025 | 24.38 | 24.38 | 24.15 | 24.31 | 24.00 | 6,200 |
Jan 16, 2025 | 24.52 | 24.52 | 24.38 | 24.38 | 24.08 | 900 |
Jan 15, 2025 | 24.55 | 24.56 | 24.29 | 24.44 | 24.14 | 2,900 |
Jan 14, 2025 | 24.49 | 24.55 | 24.31 | 24.38 | 24.07 | 15,700 |
Jan 13, 2025 | 24.58 | 24.60 | 24.32 | 24.36 | 24.05 | 2,100 |
Jan 10, 2025 | 24.55 | 24.73 | 24.50 | 24.50 | 24.19 | 36,300 |
Jan 8, 2025 | 24.55 | 24.55 | 24.49 | 24.49 | 24.18 | 500 |
Jan 7, 2025 | 24.45 | 24.70 | 24.40 | 24.49 | 24.18 | 10,300 |
Jan 6, 2025 | 24.55 | 24.60 | 24.37 | 24.46 | 24.15 | 7,700 |
Jan 3, 2025 | 24.54 | 24.55 | 24.30 | 24.33 | 24.03 | 5,200 |
Jan 2, 2025 | 24.34 | 24.58 | 24.29 | 24.39 | 24.08 | 7,400 |
Dec 31, 2024 | 24.70 | 24.70 | 24.38 | 24.50 | 24.19 | 5,500 |
Dec 30, 2024 | 24.76 | 24.76 | 24.47 | 24.60 | 24.29 | 3,900 |
Dec 27, 2024 | 24.51 | 24.79 | 24.39 | 24.55 | 24.24 | 13,500 |
Dec 26, 2024 | 24.79 | 24.79 | 24.43 | 24.43 | 24.12 | 6,700 |
Dec 24, 2024 | 24.68 | 24.68 | 24.37 | 24.52 | 24.22 | 1,100 |
Dec 23, 2024 | 0.01 Dividend | |||||
Dec 23, 2024 | 24.48 | 24.68 | 24.37 | 24.37 | 24.07 | 14,000 |
Dec 20, 2024 | 24.77 | 24.80 | 24.38 | 24.38 | 24.06 | 6,300 |
Dec 19, 2024 | 24.59 | 25.00 | 24.49 | 24.49 | 24.17 | 23,100 |
Dec 18, 2024 | 24.90 | 25.25 | 24.73 | 25.07 | 24.74 | 7,900 |
Dec 17, 2024 | 25.03 | 25.13 | 24.70 | 24.78 | 24.46 | 26,100 |
Dec 16, 2024 | 24.90 | 24.90 | 24.71 | 24.80 | 24.48 | 1,700 |
Dec 13, 2024 | 24.94 | 24.96 | 24.63 | 24.75 | 24.42 | 8,500 |
Dec 12, 2024 | 24.85 | 24.85 | 24.62 | 24.70 | 24.38 | 4,000 |
Dec 11, 2024 | 24.87 | 24.87 | 24.54 | 24.55 | 24.23 | 5,700 |
Dec 10, 2024 | 24.92 | 24.92 | 24.75 | 24.87 | 24.55 | 7,100 |
Dec 9, 2024 | 24.91 | 24.92 | 24.85 | 24.85 | 24.53 | 6,300 |
Dec 6, 2024 | 24.90 | 24.90 | 24.75 | 24.84 | 24.52 | 6,500 |
Dec 5, 2024 | 24.90 | 24.92 | 24.84 | 24.88 | 24.56 | 95,900 |
Dec 4, 2024 | 24.90 | 24.92 | 24.72 | 24.82 | 24.49 | 9,900 |
Dec 3, 2024 | 24.81 | 24.82 | 24.73 | 24.80 | 24.48 | 5,700 |
Dec 2, 2024 | 24.74 | 24.74 | 24.69 | 24.69 | 24.37 | 4,000 |
Nov 29, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.45 | 300 |
Nov 27, 2024 | 25.04 | 25.04 | 24.92 | 24.92 | 24.60 | 4,800 |
Nov 26, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.33 | 600 |
Nov 25, 2024 | 24.60 | 24.72 | 24.60 | 24.67 | 24.35 | 3,200 |
Nov 22, 2024 | 24.49 | 25.38 | 24.49 | 24.58 | 24.26 | 21,300 |
Nov 21, 2024 | 24.60 | 24.60 | 24.54 | 24.54 | 24.22 | 2,100 |
Nov 20, 2024 | 24.48 | 24.66 | 24.48 | 24.58 | 24.26 | 1,800 |
Nov 19, 2024 | 24.66 | 24.66 | 24.59 | 24.59 | 24.27 | 900 |
Nov 18, 2024 | 24.67 | 24.69 | 24.60 | 24.60 | 24.28 | 8,700 |
Nov 15, 2024 | 24.51 | 25.39 | 24.49 | 24.74 | 24.42 | 16,000 |
Nov 14, 2024 | 24.50 | 24.62 | 24.33 | 24.45 | 24.14 | 3,100 |
Nov 13, 2024 | 24.20 | 24.46 | 24.16 | 24.32 | 24.00 | 25,200 |
Nov 12, 2024 | 23.33 | 25.39 | 23.33 | 24.17 | 23.86 | 22,500 |
Nov 11, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.94 | 200 |
Nov 8, 2024 | 24.13 | 24.33 | 24.07 | 24.07 | 23.76 | 73,600 |
Nov 7, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 23.82 | 700 |
Nov 6, 2024 | 24.00 | 24.01 | 23.98 | 23.98 | 23.67 | 20,800 |
Nov 5, 2024 | 24.20 | 24.29 | 23.91 | 24.29 | 23.97 | 5,600 |
Nov 4, 2024 | 24.31 | 24.31 | 24.02 | 24.12 | 23.80 | 2,100 |
Nov 1, 2024 | 24.15 | 24.33 | 24.15 | 24.31 | 23.99 | 1,900 |
Oct 31, 2024 | 24.30 | 24.35 | 23.98 | 24.22 | 23.90 | 3,400 |
Oct 30, 2024 | 24.07 | 24.18 | 24.04 | 24.18 | 23.87 | 1,200 |
Oct 29, 2024 | 24.35 | 24.35 | 24.02 | 24.22 | 23.90 | 13,800 |
Oct 28, 2024 | 24.00 | 24.51 | 22.96 | 24.20 | 23.88 | 8,800 |
Oct 25, 2024 | 24.20 | 24.46 | 24.15 | 24.15 | 23.84 | 6,300 |
Oct 24, 2024 | 24.26 | 24.26 | 24.16 | 24.25 | 23.94 | 1,400 |
Oct 23, 2024 | 24.46 | 24.67 | 24.19 | 24.28 | 23.97 | 6,500 |
Oct 22, 2024 | 24.31 | 24.35 | 24.03 | 24.03 | 23.72 | 19,100 |
Oct 21, 2024 | 24.61 | 25.42 | 22.70 | 24.29 | 23.97 | 17,800 |
Oct 18, 2024 | 23.94 | 24.09 | 23.94 | 24.09 | 23.78 | 2,100 |
Oct 17, 2024 | 24.23 | 24.25 | 23.94 | 23.97 | 23.66 | 2,000 |
Oct 16, 2024 | 24.09 | 24.18 | 23.94 | 24.16 | 23.84 | 3,800 |
Oct 15, 2024 | 24.12 | 24.37 | 24.02 | 24.37 | 24.05 | 203,600 |
Oct 14, 2024 | 24.09 | 24.13 | 23.81 | 23.97 | 23.65 | 9,300 |
Oct 11, 2024 | 24.15 | 24.15 | 24.08 | 24.08 | 23.76 | 400 |
Oct 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.77 | 100 |
Oct 9, 2024 | 24.13 | 24.13 | 23.84 | 23.99 | 23.67 | 3,400 |
Oct 8, 2024 | 24.20 | 24.20 | 24.11 | 24.11 | 23.80 | 700 |
Oct 7, 2024 | 24.14 | 24.30 | 23.99 | 24.15 | 23.83 | 2,600 |
Oct 4, 2024 | 24.18 | 24.18 | 24.00 | 24.12 | 23.81 | 19,600 |
Oct 3, 2024 | 24.39 | 24.39 | 24.20 | 24.35 | 24.03 | 24,200 |
Oct 2, 2024 | 24.65 | 24.65 | 24.48 | 24.48 | 24.16 | 7,000 |
Oct 1, 2024 | 24.71 | 25.98 | 24.65 | 25.91 | 25.57 | 4,900 |
Sep 30, 2024 | 24.75 | 24.80 | 24.60 | 24.60 | 24.28 | 2,100 |
Sep 27, 2024 | 24.78 | 24.79 | 24.63 | 24.63 | 24.31 | 800 |
Sep 26, 2024 | 24.82 | 24.82 | 24.53 | 24.65 | 24.33 | 1,500 |
Sep 25, 2024 | 0.15 Dividend | |||||
Sep 25, 2024 | 24.52 | 24.82 | 24.49 | 24.66 | 24.33 | 45,100 |
Sep 24, 2024 | 25.00 | 25.00 | 24.66 | 24.85 | 24.38 | 3,300 |
Sep 23, 2024 | 24.97 | 24.97 | 24.91 | 24.91 | 24.44 | 4,500 |
Sep 20, 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.43 | 4,500 |
Sep 19, 2024 | 24.57 | 24.70 | 24.57 | 24.70 | 24.24 | 800 |
Sep 18, 2024 | 24.82 | 24.95 | 24.66 | 24.74 | 24.27 | 29,300 |
Sep 17, 2024 | 24.97 | 24.98 | 24.70 | 24.84 | 24.37 | 2,000 |
Sep 16, 2024 | 24.98 | 24.98 | 24.82 | 24.82 | 24.35 | 500 |
Sep 13, 2024 | 24.80 | 25.04 | 24.80 | 24.88 | 24.41 | 2,800 |
Sep 12, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.49 | 1,400 |
Sep 11, 2024 | 25.23 | 25.23 | 24.96 | 25.02 | 24.55 | 900 |
Sep 10, 2024 | 24.99 | 25.00 | 24.78 | 24.96 | 24.49 | 8,400 |
Sep 9, 2024 | 24.71 | 24.78 | 24.62 | 24.78 | 24.31 | 11,300 |
Sep 6, 2024 | 25.00 | 25.00 | 24.67 | 24.82 | 24.35 | 8,800 |
Sep 5, 2024 | 24.97 | 24.98 | 24.66 | 24.78 | 24.31 | 2,800 |
Sep 4, 2024 | 25.02 | 25.05 | 24.64 | 24.84 | 24.37 | 2,800 |
Sep 3, 2024 | 24.77 | 25.06 | 24.77 | 24.99 | 24.52 | 7,100 |
Aug 30, 2024 | 24.84 | 25.00 | 24.69 | 24.84 | 24.37 | 2,300 |
Aug 29, 2024 | 24.70 | 25.06 | 24.70 | 24.88 | 24.40 | 15,000 |
Aug 28, 2024 | 25.06 | 25.06 | 24.73 | 24.88 | 24.41 | 1,500 |
Aug 27, 2024 | 24.67 | 24.87 | 24.67 | 24.87 | 24.40 | 700 |
Aug 26, 2024 | 25.02 | 25.12 | 24.91 | 24.93 | 24.46 | 16,000 |
Aug 23, 2024 | 25.12 | 25.12 | 24.77 | 24.92 | 24.44 | 7,800 |
Aug 22, 2024 | 24.76 | 24.97 | 24.71 | 24.79 | 24.32 | 4,400 |
Aug 21, 2024 | 25.06 | 25.07 | 24.67 | 24.87 | 24.40 | 4,600 |
Aug 20, 2024 | 24.66 | 24.83 | 24.64 | 24.82 | 24.35 | 600 |
Aug 19, 2024 | 24.63 | 24.98 | 24.60 | 24.76 | 24.29 | 6,500 |
Aug 16, 2024 | 24.62 | 24.82 | 24.62 | 24.82 | 24.35 | 1,300 |
Aug 15, 2024 | 24.89 | 24.89 | 24.51 | 24.70 | 24.23 | 2,100 |
Aug 14, 2024 | 24.67 | 24.75 | 23.39 | 24.55 | 24.08 | 18,300 |
Aug 13, 2024 | 24.71 | 24.74 | 24.39 | 24.51 | 24.05 | 8,400 |
Aug 12, 2024 | 24.51 | 24.68 | 24.51 | 24.65 | 24.18 | 1,300 |
Aug 9, 2024 | 24.62 | 24.62 | 24.49 | 24.50 | 24.03 | 3,300 |
Aug 8, 2024 | 25.20 | 25.20 | 25.01 | 25.02 | 24.55 | 1,300 |
Aug 7, 2024 | 24.82 | 24.83 | 24.45 | 24.45 | 23.99 | 7,400 |
Aug 6, 2024 | 24.77 | 24.81 | 24.77 | 24.77 | 24.30 | 300 |
Aug 5, 2024 | 24.67 | 25.58 | 24.65 | 24.65 | 24.18 | 6,900 |
Aug 2, 2024 | 25.22 | 25.22 | 25.16 | 25.17 | 24.69 | 1,200 |
Aug 1, 2024 | 25.00 | 25.14 | 24.91 | 25.13 | 24.66 | 2,900 |
Jul 31, 2024 | 25.16 | 25.16 | 24.96 | 24.97 | 24.49 | 6,300 |
Jul 30, 2024 | 25.19 | 25.19 | 25.10 | 25.16 | 24.68 | 8,600 |
Jul 29, 2024 | 25.05 | 25.25 | 25.05 | 25.08 | 24.60 | 6,400 |
Jul 26, 2024 | 25.08 | 25.21 | 25.05 | 25.12 | 24.64 | 7,100 |
Jul 25, 2024 | 25.34 | 25.36 | 25.16 | 25.20 | 24.72 | 3,100 |
Jul 24, 2024 | 25.31 | 25.50 | 25.31 | 25.33 | 24.85 | 1,700 |
Jul 23, 2024 | 25.25 | 25.45 | 25.18 | 25.27 | 24.79 | 9,200 |
Jul 22, 2024 | 25.32 | 25.32 | 25.25 | 25.31 | 24.82 | 600 |
Jul 19, 2024 | 25.12 | 25.45 | 25.12 | 25.26 | 24.78 | 3,500 |
Jul 18, 2024 | 25.25 | 25.42 | 25.12 | 25.25 | 24.77 | 4,500 |
Jul 17, 2024 | 25.47 | 25.47 | 25.16 | 25.32 | 24.83 | 40,200 |
Jul 16, 2024 | 25.35 | 25.56 | 25.35 | 25.39 | 24.90 | 1,700 |
Jul 15, 2024 | 25.25 | 25.52 | 25.19 | 25.34 | 24.86 | 6,900 |
Jul 12, 2024 | 25.38 | 25.53 | 25.22 | 25.34 | 24.86 | 6,000 |
Jul 11, 2024 | 25.42 | 25.51 | 25.41 | 25.51 | 25.03 | 3,400 |
Jul 10, 2024 | 25.48 | 25.48 | 25.34 | 25.42 | 24.94 | 4,200 |
Jul 9, 2024 | 25.44 | 25.47 | 25.34 | 25.42 | 24.94 | 4,300 |
Jul 8, 2024 | 25.40 | 25.46 | 25.25 | 25.38 | 24.89 | 10,700 |
Jul 5, 2024 | 25.37 | 25.39 | 25.27 | 25.27 | 24.79 | 4,500 |
Jul 3, 2024 | 25.37 | 25.37 | 25.29 | 25.33 | 24.85 | 1,400 |
Jul 2, 2024 | 25.20 | 25.28 | 25.16 | 25.28 | 24.80 | 25,100 |
Jul 1, 2024 | 25.30 | 25.30 | 25.15 | 25.22 | 24.74 | 5,400 |
Jun 28, 2024 | 25.46 | 25.47 | 25.17 | 25.30 | 24.82 | 12,400 |
Jun 27, 2024 | 25.40 | 25.40 | 25.08 | 25.28 | 24.80 | 6,600 |
Jun 26, 2024 | 25.17 | 25.47 | 25.17 | 25.29 | 24.81 | 3,500 |
Jun 25, 2024 | 0.10 Dividend | |||||
Jun 25, 2024 | 25.23 | 25.39 | 25.10 | 25.25 | 24.77 | 27,600 |
Jun 24, 2024 | 25.22 | 25.35 | 25.22 | 25.27 | 24.69 | 1,400 |
Jun 21, 2024 | 25.41 | 25.50 | 25.30 | 25.50 | 24.92 | 7,200 |
Jun 20, 2024 | 25.21 | 25.49 | 25.18 | 25.32 | 24.74 | 4,200 |
Jun 18, 2024 | 25.18 | 25.31 | 25.06 | 25.13 | 24.56 | 7,000 |
Jun 17, 2024 | 25.26 | 25.26 | 25.17 | 25.17 | 24.60 | 900 |
Jun 14, 2024 | 25.18 | 25.46 | 25.18 | 25.26 | 24.69 | 9,300 |
Jun 13, 2024 | 25.17 | 25.28 | 25.15 | 25.27 | 24.69 | 3,600 |
Jun 12, 2024 | 25.19 | 25.34 | 25.15 | 25.26 | 24.68 | 16,300 |
Jun 11, 2024 | 25.35 | 25.54 | 25.24 | 25.54 | 24.95 | 6,400 |
Jun 10, 2024 | 25.32 | 25.33 | 25.20 | 25.30 | 24.72 | 10,000 |
Jun 7, 2024 | 25.28 | 25.43 | 25.27 | 25.28 | 24.71 | 3,000 |
Jun 6, 2024 | 25.25 | 25.48 | 25.10 | 25.25 | 24.67 | 13,600 |
Jun 5, 2024 | 25.25 | 25.42 | 25.15 | 25.15 | 24.57 | 5,100 |
Jun 4, 2024 | 25.35 | 25.52 | 25.34 | 25.34 | 24.76 | 4,400 |
Jun 3, 2024 | 25.27 | 25.60 | 25.27 | 25.41 | 24.83 | 4,000 |
May 31, 2024 | 25.46 | 25.62 | 25.40 | 25.45 | 24.87 | 9,200 |
May 30, 2024 | 25.59 | 25.73 | 25.54 | 25.58 | 24.99 | 7,300 |
May 29, 2024 | 25.61 | 25.77 | 25.44 | 25.58 | 25.00 | 4,800 |
May 28, 2024 | 25.58 | 25.72 | 25.40 | 25.63 | 25.04 | 11,400 |
May 24, 2024 | 25.44 | 25.62 | 25.43 | 25.62 | 25.03 | 6,700 |
May 23, 2024 | 25.56 | 25.68 | 25.45 | 25.46 | 24.88 | 9,000 |
May 22, 2024 | 25.57 | 25.69 | 25.41 | 25.56 | 24.97 | 5,500 |
May 21, 2024 | 25.57 | 25.69 | 25.42 | 25.51 | 24.92 | 7,100 |
May 20, 2024 | 25.60 | 25.67 | 25.47 | 25.54 | 24.96 | 8,400 |
May 17, 2024 | 25.41 | 25.51 | 25.27 | 25.43 | 24.85 | 5,900 |
May 16, 2024 | 25.41 | 25.56 | 25.40 | 25.44 | 24.86 | 2,600 |
May 15, 2024 | 25.41 | 25.54 | 25.37 | 25.40 | 24.82 | 2,000 |
May 14, 2024 | 25.42 | 25.45 | 25.26 | 25.40 | 24.82 | 2,600 |
May 13, 2024 | 25.42 | 25.59 | 25.30 | 25.43 | 24.85 | 4,900 |
May 10, 2024 | 25.51 | 25.62 | 25.27 | 25.45 | 24.87 | 2,600 |
May 9, 2024 | 25.50 | 25.57 | 25.40 | 25.41 | 24.83 | 1,600 |
May 8, 2024 | 25.22 | 25.54 | 25.22 | 25.36 | 24.78 | 5,500 |
May 7, 2024 | 25.55 | 25.61 | 25.40 | 25.44 | 24.86 | 18,600 |
May 6, 2024 | 25.40 | 25.55 | 25.40 | 25.51 | 24.93 | 1,800 |
May 3, 2024 | 25.44 | 25.62 | 25.32 | 25.44 | 24.86 | 4,500 |
May 2, 2024 | 25.35 | 25.66 | 25.35 | 25.41 | 24.83 | 1,900 |
May 1, 2024 | 25.50 | 25.67 | 25.33 | 25.50 | 24.92 | 10,900 |
Apr 30, 2024 | 25.50 | 25.68 | 25.45 | 25.54 | 24.96 | 6,700 |
Apr 29, 2024 | 25.69 | 25.69 | 25.34 | 25.51 | 24.93 | 8,200 |
Apr 26, 2024 | 25.40 | 25.56 | 25.29 | 25.45 | 24.87 | 3,300 |
Apr 25, 2024 | 25.34 | 25.63 | 25.33 | 25.62 | 25.04 | 4,800 |
Apr 24, 2024 | 25.34 | 25.54 | 25.22 | 25.35 | 24.77 | 3,200 |
Apr 23, 2024 | 25.48 | 25.49 | 25.20 | 25.30 | 24.72 | 1,800 |
Apr 22, 2024 | 25.31 | 25.49 | 25.19 | 25.30 | 24.73 | 6,000 |
Apr 19, 2024 | 25.30 | 25.48 | 25.18 | 25.29 | 24.71 | 5,400 |
Apr 18, 2024 | 25.28 | 25.65 | 25.17 | 25.29 | 24.71 | 9,900 |
Apr 17, 2024 | 25.30 | 25.59 | 25.16 | 25.34 | 24.77 | 19,700 |
Apr 16, 2024 | 25.30 | 25.50 | 25.30 | 25.40 | 24.82 | 12,000 |
Apr 15, 2024 | 25.31 | 25.53 | 25.27 | 25.46 | 24.88 | 9,200 |
Apr 12, 2024 | 25.51 | 25.66 | 25.35 | 25.52 | 24.94 | 7,200 |
Apr 11, 2024 | 25.22 | 25.55 | 25.22 | 25.34 | 24.76 | 7,900 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
42.01
+6.53%
COPX Global X Copper Miners ETF
35.68
+6.76%
FLTW Franklin FTSE Taiwan ETF
41.61
+6.57%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.90
+6.11%
EWT iShares MSCI Taiwan ETF
45.73
+5.56%
GDXJ VanEck Junior Gold Miners ETF
61.46
+5.54%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
NANR SPDR S&P North American Natural Resources ETF
51.48
+4.42%
AADR AdvisorShares Dorsey Wright ADR ETF
68.82
+4.40%
BLOK Amplify Transformational Data Sharing ETF
36.19
+4.20%
XME SPDR S&P Metals and Mining ETF
53.95
+4.22%
AIA iShares Asia 50 ETF
67.10
+4.26%
EZA iShares MSCI South Africa ETF
45.69
+3.97%
HAP VanEck Natural Resources ETF
46.91
+3.89%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.82%
QLD ProShares Ultra QQQ
81.50
+3.65%
ECH iShares MSCI Chile ETF
28.51
+3.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.06
+3.53%
HTUS Hull Tactical US ETF
34.86
+3.46%
BLCN Siren Nasdaq NexGen Economy ETF
18.43
+3.51%
PXH Invesco RAFI Emerging Markets ETF
20.43
+3.25%
IYM iShares U.S. Basic Materials ETF
126.70
+3.39%
XLB The Materials Select Sector SPDR Fund
80.82
+3.37%
GXG Global X MSCI Colombia ETF
25.72
+3.33%
EWC iShares MSCI Canada ETF
40.03
+3.32%
EPU iShares MSCI Peru ETF
42.16
+3.32%
FENY Fidelity MSCI Energy Index ETF
21.69
+3.07%
FILL iShares MSCI Global Energy Producers ETF
21.43
+3.23%
IXC iShares Global Energy ETF
36.18
+3.17%
VDE Vanguard Energy Index Fund ETF Shares
110.01
+3.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.72
+3.20%
VAW Vanguard Materials Index Fund ETF Shares
178.07
+3.12%
FTXN First Trust Nasdaq Oil & Gas ETF
25.18
+3.24%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.23
+3.11%
XLE The Energy Select Sector SPDR Fund
79.28
+2.99%
EWJV iShares MSCI Japan Value ETF
31.74
+3.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.98%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.75
+2.98%
FYLD Cambria Foreign Shareholder Yield ETF
25.14
+2.97%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.79
+2.97%
IDHQ Invesco S&P International Developed Quality ETF
29.47
+2.95%
EYLD Cambria Emerging Shareholder Yield ETF
30.04
+2.88%
IDX VanEck Indonesia Index ETF
12.17
+2.79%
ENFR Alerian Energy Infrastructure ETF
29.71
+2.80%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.04
+2.65%
IDOG ALPS International Sector Dividend Dogs ETF
30.41
+2.77%
IXN iShares Global Tech ETF
73.00
+2.71%
IGRO iShares International Dividend Growth ETF
70.71
+2.76%
FNDF Schwab Fundamental International Equity ETF
34.78
+2.71%
EWL iShares MSCI Switzerland ETF
51.06
+2.73%
FLEU Franklin FTSE Eurozone ETF
26.79
+2.69%
SLX VanEck Steel ETF
56.69
+2.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.39
+2.70%
DEM WisdomTree Emerging Markets High Dividend Fund
40.32
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.64%
IMTM iShares MSCI Intl Momentum Factor ETF
38.96
+2.51%
EFV iShares MSCI EAFE Value ETF
56.54
+2.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.89
+2.65%
SPEM SPDR Portfolio Emerging Markets ETF
37.43
+2.66%
IOO iShares Global 100 ETF
92.52
+2.54%
FMAT Fidelity MSCI Materials Index ETF
45.55
+2.93%
SMH VanEck Semiconductor ETF
201.36
+2.62%
IQLT iShares MSCI Intl Quality Factor ETF
38.96
+2.57%
EMGF iShares Emerging Markets Equity Factor ETF
44.68
+2.62%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.77
+2.38%
IDEV iShares Core MSCI International Developed Markets ETF
66.81
+2.53%
IEFA iShares Core MSCI EAFE ETF
73.35
+2.52%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.92
+2.54%
CEFS Saba Closed-End Funds ETF
20.26
+2.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.05
+2.50%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.17
+2.50%
MLPX Global X MLP & Energy Infrastructure ETF
57.94
+2.33%
SIZE iShares MSCI USA Size Factor ETF
136.41
+2.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.71
+2.28%
INTF iShares International Equity Factor ETF
29.96
+2.62%
IDMO Invesco S&P International Developed Momentum ETF
43.16
+2.36%
IPKW Invesco International BuyBack Achievers ETF
41.77
+2.38%
SOXX iShares Semiconductor ETF
172.56
+2.34%
IPAC iShares Core MSCI Pacific ETF
59.89
+2.33%
FDEM Fidelity Emerging Markets Multifactor ETF
24.55
+3.63%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.14
+2.21%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.98
+2.30%
EZU iShares MSCI Eurozone ETF
52.14
+2.31%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.45
+2.31%
PPH VanEck Pharmaceutical ETF
82.00
+2.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
53.71
+2.23%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.10
+2.08%
CGW Invesco S&P Global Water Index ETF
54.71
+2.21%
GII SPDR S&P Global Infrastructure ETF
61.14
+2.21%
XAR SPDR S&P Aerospace & Defense ETF
162.48
+2.11%
YYY Amplify High Income ETF
10.62
+2.20%
THD iShares MSCI Thailand ETF
51.85
+2.17%
ACWI iShares MSCI ACWI ETF
111.60
+2.15%
MOAT VanEck Morningstar Wide Moat ETF
81.71
+2.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.72
+2.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
44.73
+2.15%
RAAX VanEck Real Assets ETF
28.98
+2.14%
FTXL First Trust Nasdaq Semiconductor ETF
69.17
+2.14%
FLN First Trust Latin America AlphaDEX Fund
16.76
+2.13%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
61.83
+2.13%