NYSEArca - Delayed Quote • USD
FlexShares US Quality Low Volatility Index Fund (QLV)
At close: September 27 at 3:59 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 66.36 | 66.42 | 66.20 | 66.27 | 66.27 | 7,400 |
Sep 26, 2024 | 66.27 | 66.38 | 66.18 | 66.24 | 66.24 | 5,900 |
Sep 25, 2024 | 66.43 | 66.43 | 66.01 | 66.07 | 66.07 | 1,800 |
Sep 24, 2024 | 66.26 | 66.29 | 66.07 | 66.25 | 66.25 | 19,400 |
Sep 23, 2024 | 66.30 | 66.37 | 66.25 | 66.29 | 66.29 | 2,600 |
Sep 20, 2024 | 0.25 Dividend | |||||
Sep 20, 2024 | 66.11 | 66.28 | 66.09 | 66.15 | 66.15 | 4,300 |
Sep 19, 2024 | 66.72 | 66.72 | 66.40 | 66.41 | 66.16 | 2,500 |
Sep 18, 2024 | 66.36 | 66.36 | 66.02 | 66.02 | 65.77 | 1,200 |
Sep 17, 2024 | 66.70 | 66.70 | 66.23 | 66.33 | 66.08 | 1,800 |
Sep 16, 2024 | 66.45 | 66.62 | 66.45 | 66.60 | 66.35 | 2,800 |
Sep 13, 2024 | 66.13 | 66.46 | 66.13 | 66.46 | 66.21 | 3,700 |
Sep 12, 2024 | 65.64 | 66.01 | 65.49 | 65.98 | 65.73 | 3,200 |
Sep 11, 2024 | 64.36 | 65.48 | 64.36 | 65.48 | 65.23 | 1,300 |
Sep 10, 2024 | 65.11 | 65.24 | 64.83 | 65.22 | 64.97 | 5,900 |
Sep 9, 2024 | 64.64 | 64.88 | 64.62 | 64.88 | 64.63 | 900 |
Sep 6, 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 63.90 | 800 |
Sep 5, 2024 | 64.98 | 65.11 | 64.64 | 64.71 | 64.47 | 2,500 |
Sep 4, 2024 | 64.88 | 65.01 | 64.86 | 65.01 | 64.76 | 1,700 |
Sep 3, 2024 | 65.52 | 65.52 | 64.95 | 64.96 | 64.71 | 3,500 |
Aug 30, 2024 | 65.49 | 65.69 | 65.17 | 65.69 | 65.44 | 3,800 |
Aug 29, 2024 | 65.22 | 65.22 | 65.19 | 65.19 | 64.94 | 1,800 |
Aug 28, 2024 | 65.43 | 65.43 | 64.96 | 65.22 | 64.97 | 2,300 |
Aug 27, 2024 | 65.22 | 65.33 | 65.22 | 65.33 | 65.08 | 400 |
Aug 26, 2024 | 65.46 | 65.51 | 65.22 | 65.22 | 64.97 | 3,800 |
Aug 23, 2024 | 65.31 | 65.38 | 65.11 | 65.36 | 65.11 | 3,400 |
Aug 22, 2024 | 65.52 | 65.52 | 64.79 | 64.91 | 64.66 | 6,800 |
Aug 21, 2024 | 65.29 | 65.36 | 63.83 | 65.33 | 65.08 | 4,000 |
Aug 20, 2024 | 65.00 | 65.10 | 65.00 | 65.09 | 64.84 | 1,400 |
Aug 19, 2024 | 64.63 | 64.96 | 64.63 | 64.96 | 64.71 | 800 |
Aug 16, 2024 | 64.23 | 64.51 | 64.23 | 64.48 | 64.23 | 10,200 |
Aug 15, 2024 | 64.25 | 64.36 | 64.19 | 64.32 | 64.07 | 4,600 |
Aug 14, 2024 | 63.69 | 63.93 | 63.69 | 63.93 | 63.69 | 2,200 |
Aug 13, 2024 | 63.18 | 63.56 | 63.18 | 63.56 | 63.32 | 4,200 |
Aug 12, 2024 | 63.03 | 63.03 | 62.72 | 62.77 | 62.53 | 2,500 |
Aug 9, 2024 | 62.79 | 62.90 | 62.79 | 62.90 | 62.66 | 800 |
Aug 8, 2024 | 62.25 | 62.73 | 62.25 | 62.73 | 62.49 | 1,600 |
Aug 7, 2024 | 61.66 | 61.67 | 61.65 | 61.67 | 61.43 | 1,000 |
Aug 6, 2024 | 62.16 | 62.16 | 61.90 | 61.90 | 61.66 | 1,000 |
Aug 5, 2024 | 61.28 | 61.71 | 61.26 | 61.31 | 61.08 | 3,400 |
Aug 2, 2024 | 63.09 | 63.25 | 62.77 | 63.21 | 62.97 | 10,000 |
Aug 1, 2024 | 63.76 | 63.76 | 63.19 | 63.54 | 63.30 | 2,100 |
Jul 31, 2024 | 63.45 | 63.55 | 63.23 | 63.48 | 63.24 | 2,800 |
Jul 30, 2024 | 63.24 | 63.24 | 62.78 | 62.99 | 62.75 | 5,300 |
Jul 29, 2024 | 63.29 | 63.38 | 63.29 | 63.29 | 63.05 | 1,100 |
Jul 26, 2024 | 63.03 | 63.40 | 63.03 | 63.10 | 62.85 | 1,200 |
Jul 25, 2024 | 63.02 | 63.39 | 62.65 | 62.65 | 62.41 | 3,000 |
Jul 24, 2024 | 63.20 | 63.20 | 62.82 | 62.82 | 62.58 | 3,200 |
Jul 23, 2024 | 63.57 | 63.74 | 63.46 | 63.46 | 63.22 | 3,400 |
Jul 22, 2024 | 63.47 | 63.65 | 63.47 | 63.60 | 63.36 | 2,800 |
Jul 19, 2024 | 63.65 | 63.65 | 63.14 | 63.16 | 62.92 | 3,900 |
Jul 18, 2024 | 64.17 | 64.17 | 63.53 | 63.75 | 63.51 | 5,000 |
Jul 17, 2024 | 64.16 | 64.16 | 64.08 | 64.11 | 63.86 | 6,400 |
Jul 16, 2024 | 64.21 | 64.35 | 64.15 | 64.35 | 64.10 | 3,000 |
Jul 15, 2024 | 64.08 | 64.17 | 63.90 | 63.92 | 63.67 | 4,500 |
Jul 12, 2024 | 63.92 | 64.25 | 63.88 | 63.88 | 63.63 | 18,400 |
Jul 11, 2024 | 63.62 | 63.62 | 63.45 | 63.56 | 63.32 | 6,800 |
Jul 10, 2024 | 63.26 | 63.60 | 63.24 | 63.60 | 63.35 | 8,100 |
Jul 9, 2024 | 63.14 | 63.14 | 62.94 | 62.98 | 62.74 | 4,100 |
Jul 8, 2024 | 63.13 | 63.13 | 63.04 | 63.04 | 62.80 | 1,800 |
Jul 5, 2024 | 62.76 | 62.99 | 62.70 | 62.99 | 62.74 | 6,500 |
Jul 3, 2024 | 62.62 | 62.68 | 62.53 | 62.68 | 62.44 | 2,300 |
Jul 2, 2024 | 62.33 | 62.59 | 62.31 | 62.59 | 62.35 | 5,800 |
Jul 1, 2024 | 62.48 | 62.48 | 62.26 | 62.44 | 62.20 | 9,200 |
Jun 28, 2024 | 62.86 | 62.90 | 62.33 | 62.33 | 62.09 | 3,200 |
Jun 27, 2024 | 62.60 | 62.68 | 62.56 | 62.62 | 62.38 | 2,300 |
Jun 26, 2024 | 62.43 | 62.67 | 62.43 | 62.67 | 62.44 | 9,900 |
Jun 25, 2024 | 62.71 | 62.71 | 62.61 | 62.62 | 62.38 | 1,200 |
Jun 24, 2024 | 62.61 | 62.89 | 62.61 | 62.67 | 62.43 | 10,900 |
Jun 21, 2024 | 0.30 Dividend | |||||
Jun 21, 2024 | 62.53 | 62.53 | 62.45 | 62.52 | 62.28 | 3,900 |
Jun 20, 2024 | 62.89 | 62.90 | 62.66 | 62.79 | 62.25 | 2,900 |
Jun 18, 2024 | 62.62 | 62.75 | 62.59 | 62.75 | 62.20 | 2,100 |
Jun 17, 2024 | 62.27 | 62.77 | 62.19 | 62.63 | 62.09 | 3,200 |
Jun 14, 2024 | 62.04 | 62.23 | 62.04 | 62.21 | 61.67 | 6,400 |
Jun 13, 2024 | 62.23 | 62.27 | 62.22 | 62.27 | 61.73 | 900 |
Jun 12, 2024 | 62.42 | 62.42 | 62.20 | 62.20 | 61.66 | 1,400 |
Jun 11, 2024 | 61.70 | 61.99 | 61.70 | 61.99 | 61.46 | 2,100 |
Jun 10, 2024 | 61.71 | 61.93 | 61.71 | 61.84 | 61.30 | 4,500 |
Jun 7, 2024 | 61.98 | 62.01 | 61.84 | 61.84 | 61.30 | 1,300 |
Jun 6, 2024 | 61.85 | 61.85 | 61.78 | 61.83 | 61.29 | 2,300 |
Jun 5, 2024 | 61.50 | 61.80 | 61.50 | 61.78 | 61.24 | 51,800 |
Jun 4, 2024 | 61.04 | 61.45 | 61.02 | 61.35 | 60.81 | 46,300 |
Jun 3, 2024 | 61.18 | 61.18 | 60.82 | 61.08 | 60.55 | 4,000 |
May 31, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.47 | 400 |
May 30, 2024 | 60.67 | 60.68 | 60.42 | 60.45 | 59.93 | 2,400 |
May 29, 2024 | 60.64 | 60.65 | 60.50 | 60.50 | 59.98 | 1,800 |
May 28, 2024 | 60.97 | 60.97 | 60.80 | 60.93 | 60.40 | 7,000 |
May 24, 2024 | 61.19 | 61.32 | 61.19 | 61.27 | 60.74 | 2,900 |
May 23, 2024 | 61.40 | 61.52 | 61.00 | 61.02 | 60.50 | 14,700 |
May 22, 2024 | 61.56 | 61.60 | 61.32 | 61.43 | 60.90 | 31,600 |
May 21, 2024 | 61.56 | 61.59 | 61.44 | 61.56 | 61.03 | 34,800 |
May 20, 2024 | 61.52 | 61.56 | 61.47 | 61.47 | 60.94 | 14,200 |
May 17, 2024 | 61.48 | 61.48 | 61.37 | 61.44 | 60.91 | 65,800 |
May 16, 2024 | 61.48 | 61.53 | 61.43 | 61.44 | 60.91 | 70,100 |
May 15, 2024 | 61.29 | 61.35 | 61.29 | 61.35 | 60.82 | 127,800 |
May 14, 2024 | 60.68 | 60.81 | 60.68 | 60.81 | 60.29 | 800 |
May 13, 2024 | 60.87 | 60.87 | 60.58 | 60.62 | 60.10 | 1,200 |
May 10, 2024 | 60.65 | 60.70 | 60.63 | 60.67 | 60.14 | 4,400 |
May 9, 2024 | 60.28 | 60.51 | 60.28 | 60.51 | 59.98 | 141,500 |
May 8, 2024 | 60.27 | 60.30 | 60.21 | 60.25 | 59.73 | 4,500 |
May 7, 2024 | 60.25 | 60.40 | 60.25 | 60.34 | 59.81 | 9,100 |
May 6, 2024 | 59.91 | 60.05 | 59.91 | 60.05 | 59.53 | 300 |
May 3, 2024 | 59.61 | 59.61 | 59.37 | 59.59 | 59.07 | 2,700 |
May 2, 2024 | 59.11 | 59.18 | 58.88 | 59.00 | 58.49 | 21,300 |
May 1, 2024 | 58.84 | 58.84 | 58.73 | 58.73 | 58.22 | 1,800 |
Apr 30, 2024 | 59.10 | 59.15 | 58.70 | 58.70 | 58.19 | 2,000 |
Apr 29, 2024 | 59.19 | 59.19 | 59.03 | 59.13 | 58.61 | 10,300 |
Apr 26, 2024 | 59.05 | 59.19 | 59.03 | 59.03 | 58.52 | 1,800 |
Apr 25, 2024 | 58.55 | 58.91 | 58.39 | 58.84 | 58.33 | 6,700 |
Apr 24, 2024 | 58.95 | 59.17 | 58.95 | 59.13 | 58.62 | 2,400 |
Apr 23, 2024 | 58.86 | 59.17 | 58.86 | 59.04 | 58.53 | 12,800 |
Apr 22, 2024 | 58.60 | 58.82 | 58.60 | 58.65 | 58.14 | 1,900 |
Apr 19, 2024 | 58.31 | 58.42 | 58.15 | 58.25 | 57.74 | 12,700 |
Apr 18, 2024 | 58.50 | 58.53 | 58.22 | 58.29 | 57.79 | 3,900 |
Apr 17, 2024 | 58.71 | 58.71 | 58.19 | 58.33 | 57.82 | 8,000 |
Apr 16, 2024 | 58.65 | 58.67 | 58.48 | 58.49 | 57.99 | 3,200 |
Apr 15, 2024 | 59.56 | 59.56 | 58.57 | 58.60 | 58.09 | 1,500 |
Apr 12, 2024 | 59.53 | 59.53 | 59.03 | 59.09 | 58.58 | 3,300 |
Apr 11, 2024 | 59.36 | 59.85 | 59.36 | 59.72 | 59.20 | 4,000 |
Apr 10, 2024 | 59.47 | 59.55 | 59.29 | 59.55 | 59.03 | 3,500 |
Apr 9, 2024 | 59.73 | 60.06 | 59.70 | 60.06 | 59.54 | 5,700 |
Apr 8, 2024 | 60.06 | 60.15 | 60.01 | 60.01 | 59.49 | 5,900 |
Apr 5, 2024 | 59.81 | 60.09 | 59.81 | 60.09 | 59.57 | 600 |
Apr 4, 2024 | 60.58 | 60.58 | 59.62 | 59.70 | 59.18 | 13,200 |
Apr 3, 2024 | 60.44 | 60.44 | 60.23 | 60.24 | 59.72 | 4,800 |
Apr 2, 2024 | 60.37 | 60.40 | 60.26 | 60.40 | 59.88 | 2,400 |
Apr 1, 2024 | 60.67 | 60.72 | 60.59 | 60.72 | 60.19 | 4,400 |
Mar 28, 2024 | 60.90 | 60.99 | 60.90 | 60.96 | 60.43 | 8,100 |
Mar 27, 2024 | 60.43 | 60.73 | 60.39 | 60.73 | 60.20 | 3,500 |
Mar 26, 2024 | 60.29 | 60.34 | 60.12 | 60.12 | 59.60 | 7,600 |
Mar 25, 2024 | 60.27 | 60.32 | 60.22 | 60.22 | 59.70 | 194,700 |
Mar 22, 2024 | 60.48 | 60.48 | 60.38 | 60.42 | 59.90 | 3,100 |
Mar 21, 2024 | 60.56 | 60.59 | 60.47 | 60.47 | 59.95 | 251,100 |
Mar 20, 2024 | 60.02 | 60.40 | 59.96 | 60.31 | 59.79 | 272,600 |
Mar 19, 2024 | 59.62 | 60.02 | 59.61 | 60.02 | 59.50 | 4,100 |
Mar 18, 2024 | 59.85 | 59.85 | 59.69 | 59.69 | 59.17 | 2,800 |
Mar 15, 2024 | 0.17 Dividend | |||||
Mar 15, 2024 | 59.57 | 59.57 | 59.48 | 59.48 | 58.96 | 1,900 |
Mar 14, 2024 | 60.00 | 60.00 | 59.67 | 59.94 | 59.25 | 5,400 |
Mar 13, 2024 | 60.18 | 60.19 | 60.10 | 60.10 | 59.41 | 4,700 |
Mar 12, 2024 | 60.17 | 60.23 | 59.98 | 60.23 | 59.53 | 2,000 |
Mar 11, 2024 | 59.50 | 59.74 | 59.50 | 59.73 | 59.04 | 6,600 |
Mar 8, 2024 | 60.05 | 60.07 | 59.64 | 59.71 | 59.03 | 7,400 |
Mar 7, 2024 | 59.86 | 60.00 | 59.86 | 59.94 | 59.25 | 1,800 |
Mar 6, 2024 | 59.67 | 59.67 | 59.51 | 59.58 | 58.89 | 1,800 |
Mar 5, 2024 | 59.38 | 59.45 | 59.19 | 59.30 | 58.62 | 1,500 |
Mar 4, 2024 | 59.64 | 59.92 | 59.59 | 59.85 | 59.16 | 11,900 |
Mar 1, 2024 | 59.44 | 59.76 | 59.43 | 59.76 | 59.07 | 6,300 |
Feb 29, 2024 | 59.60 | 59.60 | 59.38 | 59.58 | 58.90 | 4,600 |
Feb 28, 2024 | 59.32 | 59.38 | 59.32 | 59.35 | 58.67 | 1,700 |
Feb 27, 2024 | 59.24 | 59.39 | 59.24 | 59.39 | 58.70 | 4,100 |
Feb 26, 2024 | 59.56 | 59.56 | 59.31 | 59.33 | 58.64 | 1,400 |
Feb 23, 2024 | 59.62 | 59.67 | 59.56 | 59.62 | 58.93 | 7,100 |
Feb 22, 2024 | 58.97 | 59.43 | 58.97 | 59.41 | 58.73 | 1,700 |
Feb 21, 2024 | 58.30 | 58.53 | 58.19 | 58.53 | 57.86 | 10,900 |
Feb 20, 2024 | 58.65 | 58.65 | 58.36 | 58.38 | 57.71 | 3,700 |
Feb 16, 2024 | 58.84 | 59.04 | 58.68 | 58.68 | 58.01 | 16,500 |
Feb 15, 2024 | 58.71 | 58.85 | 58.63 | 58.85 | 58.17 | 6,900 |
Feb 14, 2024 | 58.10 | 58.45 | 58.10 | 58.45 | 57.78 | 3,700 |
Feb 13, 2024 | 58.20 | 58.24 | 57.77 | 58.14 | 57.47 | 8,900 |
Feb 12, 2024 | 58.69 | 58.85 | 58.68 | 58.71 | 58.03 | 3,200 |
Feb 9, 2024 | 58.57 | 58.74 | 58.51 | 58.73 | 58.05 | 6,300 |
Feb 8, 2024 | 58.50 | 58.54 | 58.43 | 58.54 | 57.87 | 10,000 |
Feb 7, 2024 | 58.63 | 58.71 | 58.58 | 58.58 | 57.91 | 2,200 |
Feb 6, 2024 | 58.39 | 58.39 | 58.22 | 58.30 | 57.63 | 12,000 |
Feb 5, 2024 | 58.04 | 58.28 | 58.04 | 58.22 | 57.55 | 8,900 |
Feb 2, 2024 | 58.39 | 58.60 | 58.39 | 58.48 | 57.81 | 3,100 |
Feb 1, 2024 | 57.76 | 58.31 | 57.72 | 58.31 | 57.64 | 11,800 |
Jan 31, 2024 | 58.05 | 58.05 | 57.57 | 57.60 | 56.94 | 14,100 |
Jan 30, 2024 | 58.18 | 58.34 | 58.10 | 58.28 | 57.61 | 2,900 |
Jan 29, 2024 | 57.92 | 58.22 | 57.91 | 58.22 | 57.55 | 1,300 |
Jan 26, 2024 | 58.02 | 58.02 | 57.85 | 57.91 | 57.24 | 10,300 |
Jan 25, 2024 | 57.98 | 57.98 | 57.79 | 57.93 | 57.26 | 8,000 |
Jan 24, 2024 | 57.90 | 57.90 | 57.62 | 57.62 | 56.96 | 8,700 |
Jan 23, 2024 | 57.79 | 57.87 | 57.70 | 57.87 | 57.20 | 13,000 |
Jan 22, 2024 | 57.68 | 57.72 | 57.60 | 57.72 | 57.06 | 10,000 |
Jan 19, 2024 | 57.23 | 57.56 | 57.23 | 57.56 | 56.89 | 5,400 |
Jan 18, 2024 | 56.80 | 57.03 | 56.70 | 57.03 | 56.37 | 10,800 |
Jan 17, 2024 | 56.68 | 56.84 | 56.57 | 56.74 | 56.09 | 17,000 |
Jan 16, 2024 | 56.83 | 56.99 | 56.76 | 56.90 | 56.25 | 7,100 |
Jan 12, 2024 | 56.83 | 57.03 | 56.82 | 57.03 | 56.38 | 7,800 |
Jan 11, 2024 | 56.64 | 56.73 | 56.35 | 56.69 | 56.04 | 11,600 |
Jan 10, 2024 | 56.65 | 56.74 | 56.63 | 56.74 | 56.08 | 2,700 |
Jan 9, 2024 | 56.35 | 56.46 | 56.35 | 56.45 | 55.80 | 3,500 |
Jan 8, 2024 | 56.05 | 56.52 | 56.05 | 56.50 | 55.85 | 4,400 |
Jan 5, 2024 | 56.09 | 56.19 | 55.81 | 55.92 | 55.28 | 4,000 |
Jan 4, 2024 | 56.26 | 56.38 | 55.99 | 55.99 | 55.34 | 6,700 |
Jan 3, 2024 | 56.24 | 56.28 | 56.08 | 56.08 | 55.44 | 2,700 |
Jan 2, 2024 | 56.28 | 56.28 | 56.12 | 56.28 | 55.63 | 8,500 |
Dec 29, 2023 | 56.21 | 56.33 | 56.08 | 56.21 | 55.56 | 25,900 |
Dec 28, 2023 | 56.22 | 56.33 | 56.20 | 56.24 | 55.59 | 8,300 |
Dec 27, 2023 | 56.06 | 56.17 | 56.06 | 56.15 | 55.50 | 4,100 |
Dec 26, 2023 | 55.99 | 56.13 | 55.99 | 56.06 | 55.42 | 1,200 |
Dec 22, 2023 | 56.07 | 56.07 | 55.92 | 55.92 | 55.28 | 4,200 |
Dec 21, 2023 | 55.56 | 55.74 | 55.38 | 55.74 | 55.10 | 6,000 |
Dec 20, 2023 | 55.92 | 56.10 | 55.38 | 55.38 | 54.75 | 3,900 |
Dec 19, 2023 | 55.87 | 55.98 | 55.83 | 55.98 | 55.34 | 16,200 |
Dec 18, 2023 | 55.70 | 55.83 | 55.69 | 55.80 | 55.16 | 9,200 |
Dec 15, 2023 | 0.30 Dividend | |||||
Dec 15, 2023 | 55.64 | 55.64 | 55.39 | 55.56 | 54.92 | 9,400 |
Dec 14, 2023 | 56.25 | 56.34 | 55.94 | 56.03 | 55.09 | 12,800 |
Dec 13, 2023 | 55.65 | 56.44 | 55.65 | 56.44 | 55.49 | 10,600 |
Dec 12, 2023 | 55.46 | 55.60 | 55.46 | 55.60 | 54.66 | 4,900 |
Dec 11, 2023 | 55.20 | 55.42 | 55.16 | 55.42 | 54.49 | 5,700 |
Dec 8, 2023 | 55.11 | 55.20 | 55.04 | 55.19 | 54.26 | 27,300 |
Dec 7, 2023 | 55.11 | 55.21 | 55.08 | 55.15 | 54.22 | 43,900 |
Dec 6, 2023 | 55.25 | 55.25 | 54.99 | 55.00 | 54.07 | 7,900 |
Dec 5, 2023 | 55.03 | 55.17 | 55.03 | 55.13 | 54.20 | 5,100 |
Dec 4, 2023 | 54.90 | 55.23 | 54.90 | 55.20 | 54.27 | 7,100 |
Dec 1, 2023 | 55.07 | 55.17 | 55.07 | 55.17 | 54.24 | 9,600 |
Nov 30, 2023 | 54.57 | 54.86 | 54.52 | 54.86 | 53.94 | 19,000 |
Nov 29, 2023 | 54.59 | 54.64 | 54.44 | 54.47 | 53.55 | 12,800 |
Nov 28, 2023 | 54.59 | 54.70 | 54.50 | 54.60 | 53.68 | 26,300 |
Nov 27, 2023 | 54.51 | 54.56 | 54.51 | 54.54 | 53.62 | 2,000 |
Nov 24, 2023 | 54.58 | 54.63 | 54.58 | 54.63 | 53.71 | 300 |
Nov 22, 2023 | 54.50 | 54.63 | 54.50 | 54.57 | 53.66 | 3,500 |
Nov 21, 2023 | 54.26 | 54.33 | 54.24 | 54.32 | 53.41 | 2,800 |
Nov 20, 2023 | 54.02 | 54.41 | 54.02 | 54.30 | 53.39 | 44,900 |
Nov 17, 2023 | 54.03 | 54.08 | 53.95 | 54.02 | 53.11 | 12,900 |
Nov 16, 2023 | 54.09 | 54.09 | 53.98 | 54.03 | 53.12 | 14,000 |
Nov 15, 2023 | 54.03 | 54.07 | 53.92 | 53.92 | 53.01 | 10,600 |
Nov 14, 2023 | 53.83 | 54.08 | 53.83 | 53.99 | 53.08 | 3,300 |
Nov 13, 2023 | 53.12 | 53.30 | 53.12 | 53.26 | 52.36 | 10,000 |
Nov 10, 2023 | 52.87 | 53.31 | 52.75 | 53.31 | 52.41 | 17,800 |
Nov 9, 2023 | 53.14 | 53.14 | 52.68 | 52.68 | 51.80 | 4,200 |
Nov 8, 2023 | 53.09 | 53.18 | 52.92 | 53.18 | 52.29 | 5,200 |
Nov 7, 2023 | 53.25 | 53.31 | 53.19 | 53.19 | 52.30 | 3,700 |
Nov 6, 2023 | 53.10 | 53.10 | 52.98 | 53.10 | 52.20 | 1,400 |
Nov 3, 2023 | 53.13 | 53.13 | 53.00 | 53.00 | 52.10 | 4,500 |
Nov 2, 2023 | 52.51 | 52.63 | 52.51 | 52.63 | 51.75 | 7,500 |
Nov 1, 2023 | 51.74 | 51.97 | 51.57 | 51.85 | 50.98 | 5,900 |
Oct 31, 2023 | 51.12 | 51.37 | 51.10 | 51.37 | 50.50 | 5,700 |
Oct 30, 2023 | 50.88 | 51.16 | 50.88 | 51.11 | 50.25 | 14,300 |
Oct 27, 2023 | 50.96 | 50.97 | 50.45 | 50.52 | 49.67 | 2,400 |
Oct 26, 2023 | 51.18 | 51.22 | 51.09 | 51.10 | 50.24 | 5,200 |
Oct 25, 2023 | 51.65 | 51.65 | 51.38 | 51.52 | 50.65 | 27,000 |
Oct 24, 2023 | 51.56 | 51.68 | 51.49 | 51.68 | 50.81 | 4,800 |
Oct 23, 2023 | 51.21 | 51.58 | 51.21 | 51.26 | 50.39 | 3,000 |
Oct 20, 2023 | 51.81 | 51.88 | 51.52 | 51.52 | 50.65 | 5,100 |
Oct 19, 2023 | 52.10 | 52.35 | 51.99 | 51.99 | 51.11 | 2,100 |
Oct 18, 2023 | 52.76 | 52.84 | 52.47 | 52.47 | 51.59 | 10,300 |
Oct 17, 2023 | 52.82 | 52.90 | 52.77 | 52.90 | 52.01 | 3,300 |
Oct 16, 2023 | 52.94 | 53.01 | 52.93 | 52.96 | 52.07 | 2,400 |
Oct 13, 2023 | 52.61 | 52.61 | 52.32 | 52.37 | 51.49 | 1,600 |
Oct 12, 2023 | 52.48 | 52.54 | 52.17 | 52.37 | 51.49 | 5,800 |
Oct 11, 2023 | 52.65 | 52.70 | 52.47 | 52.70 | 51.81 | 4,200 |
Oct 10, 2023 | 52.59 | 52.72 | 52.48 | 52.48 | 51.60 | 7,200 |
Oct 9, 2023 | 51.93 | 52.31 | 51.92 | 52.30 | 51.42 | 15,500 |
Oct 6, 2023 | 51.20 | 51.87 | 51.08 | 51.87 | 50.99 | 3,900 |
Oct 5, 2023 | 51.18 | 51.44 | 51.09 | 51.36 | 50.50 | 5,500 |
Oct 4, 2023 | 50.88 | 51.37 | 50.88 | 51.33 | 50.47 | 4,800 |
Oct 3, 2023 | 50.91 | 50.91 | 50.76 | 50.84 | 49.99 | 4,200 |
Oct 2, 2023 | 51.19 | 51.34 | 51.10 | 51.33 | 50.47 | 4,100 |
Sep 29, 2023 | 51.85 | 51.85 | 51.44 | 51.52 | 50.66 | 6,300 |
Sep 28, 2023 | 51.58 | 51.84 | 51.58 | 51.76 | 50.88 | 12,800 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%