Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
Alpha Architect U.S. Quantitative Momentum ETF (QMOM)
59.48
+0.08
+(0.13%)
At close: April 1 at 4:00:00 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 | 59.42 | 59.48 | 58.29 | 59.48 | 59.48 | 39,000 |
Mar 31, 2025 | 57.87 | 59.40 | 57.60 | 59.40 | 59.40 | 28,400 |
Mar 28, 2025 | 58.87 | 58.95 | 57.60 | 58.03 | 58.03 | 23,100 |
Mar 27, 2025 | 59.45 | 59.67 | 58.88 | 58.88 | 58.88 | 11,600 |
Mar 26, 2025 | 61.22 | 61.22 | 59.58 | 59.93 | 59.93 | 92,000 |
Mar 25, 2025 | 60.99 | 61.33 | 60.75 | 61.23 | 61.23 | 25,500 |
Mar 24, 2025 | 59.88 | 60.93 | 59.88 | 60.88 | 60.88 | 18,700 |
Mar 21, 2025 | 58.55 | 59.14 | 58.41 | 59.05 | 59.05 | 16,900 |
Mar 20, 2025 | 58.70 | 59.60 | 58.70 | 59.16 | 59.16 | 26,600 |
Mar 19, 2025 | 57.83 | 59.37 | 57.63 | 59.23 | 59.23 | 27,200 |
Mar 18, 2025 | 58.37 | 58.37 | 57.50 | 57.65 | 57.65 | 36,800 |
Mar 17, 2025 | 57.50 | 58.90 | 57.41 | 58.74 | 58.74 | 31,300 |
Mar 14, 2025 | 56.58 | 57.53 | 56.44 | 57.49 | 57.49 | 32,700 |
Mar 13, 2025 | 57.35 | 57.35 | 55.25 | 55.71 | 55.71 | 53,200 |
Mar 12, 2025 | 57.54 | 57.60 | 56.42 | 57.25 | 57.25 | 33,900 |
Mar 11, 2025 | 55.45 | 56.91 | 55.45 | 56.34 | 56.34 | 120,800 |
Mar 10, 2025 | 56.38 | 56.38 | 54.93 | 55.52 | 55.52 | 43,600 |
Mar 7, 2025 | 57.48 | 57.92 | 55.61 | 57.75 | 57.75 | 68,000 |
Mar 6, 2025 | 59.31 | 59.61 | 57.63 | 57.82 | 57.82 | 65,600 |
Mar 5, 2025 | 59.41 | 60.17 | 59.03 | 60.04 | 60.04 | 47,000 |
Mar 4, 2025 | 59.92 | 60.34 | 58.22 | 59.47 | 59.47 | 70,000 |
Mar 3, 2025 | 62.62 | 62.81 | 60.63 | 60.71 | 60.71 | 34,300 |
Feb 28, 2025 | 61.31 | 62.38 | 61.04 | 62.38 | 62.38 | 18,800 |
Feb 27, 2025 | 63.28 | 63.28 | 61.14 | 61.54 | 61.54 | 31,200 |
Feb 26, 2025 | 62.73 | 63.88 | 62.73 | 63.11 | 63.11 | 50,600 |
Feb 25, 2025 | 62.49 | 62.49 | 60.98 | 62.00 | 62.00 | 56,800 |
Feb 24, 2025 | 63.53 | 63.54 | 61.95 | 62.68 | 62.68 | 75,800 |
Feb 21, 2025 | 65.69 | 65.82 | 62.76 | 63.12 | 63.12 | 162,100 |
Feb 20, 2025 | 66.98 | 66.98 | 65.15 | 65.53 | 65.53 | 38,300 |
Feb 19, 2025 | 67.30 | 67.30 | 66.85 | 67.04 | 67.04 | 15,700 |
Feb 18, 2025 | 67.08 | 67.32 | 66.65 | 67.24 | 67.24 | 17,900 |
Feb 14, 2025 | 66.97 | 66.97 | 66.40 | 66.79 | 66.79 | 28,800 |
Feb 13, 2025 | 67.12 | 67.12 | 66.15 | 66.75 | 66.75 | 39,300 |
Feb 12, 2025 | 66.73 | 67.57 | 66.48 | 67.48 | 67.48 | 20,700 |
Feb 11, 2025 | 68.27 | 68.27 | 67.33 | 67.48 | 67.48 | 30,400 |
Feb 10, 2025 | 68.80 | 68.98 | 68.20 | 68.57 | 68.57 | 37,700 |
Feb 7, 2025 | 69.06 | 69.12 | 68.05 | 68.26 | 68.26 | 32,500 |
Feb 6, 2025 | 69.59 | 69.59 | 68.35 | 68.83 | 68.83 | 30,600 |
Feb 5, 2025 | 68.06 | 69.21 | 68.06 | 69.21 | 69.21 | 36,700 |
Feb 4, 2025 | 68.19 | 68.28 | 67.72 | 67.89 | 67.89 | 35,000 |
Feb 3, 2025 | 66.50 | 68.40 | 66.50 | 68.16 | 68.16 | 24,500 |
Jan 31, 2025 | 69.23 | 69.30 | 67.93 | 67.93 | 67.93 | 22,100 |
Jan 30, 2025 | 68.75 | 69.15 | 68.32 | 69.10 | 69.10 | 66,700 |
Jan 29, 2025 | 67.46 | 68.31 | 67.38 | 68.19 | 68.19 | 27,600 |
Jan 28, 2025 | 66.47 | 67.46 | 66.00 | 67.46 | 67.46 | 16,400 |
Jan 27, 2025 | 67.20 | 67.20 | 65.56 | 66.22 | 66.22 | 34,100 |
Jan 24, 2025 | 69.11 | 69.11 | 68.60 | 68.65 | 68.65 | 47,500 |
Jan 23, 2025 | 68.57 | 69.18 | 68.31 | 68.87 | 68.87 | 21,200 |
Jan 22, 2025 | 69.05 | 69.05 | 68.30 | 68.65 | 68.65 | 82,100 |
Jan 21, 2025 | 67.80 | 68.50 | 67.54 | 68.50 | 68.50 | 31,000 |
Jan 17, 2025 | 67.83 | 67.83 | 66.98 | 67.40 | 67.40 | 31,800 |
Jan 16, 2025 | 66.76 | 67.08 | 66.66 | 67.06 | 67.06 | 81,400 |
Jan 15, 2025 | 66.86 | 66.88 | 66.27 | 66.55 | 66.55 | 27,200 |
Jan 14, 2025 | 65.05 | 65.57 | 64.93 | 65.19 | 65.19 | 51,000 |
Jan 13, 2025 | 64.21 | 64.69 | 64.15 | 64.69 | 64.69 | 21,000 |
Jan 10, 2025 | 64.88 | 65.41 | 64.54 | 64.80 | 64.80 | 41,100 |
Jan 8, 2025 | 64.87 | 65.73 | 64.65 | 65.56 | 65.56 | 34,400 |
Jan 7, 2025 | 66.18 | 66.40 | 64.58 | 65.28 | 65.28 | 65,500 |
Jan 6, 2025 | 66.29 | 66.33 | 65.84 | 66.16 | 66.16 | 34,000 |
Jan 3, 2025 | 65.01 | 65.67 | 65.01 | 65.67 | 65.67 | 56,600 |
Jan 2, 2025 | 64.60 | 65.21 | 64.11 | 64.72 | 64.72 | 23,100 |
Dec 31, 2024 | 64.74 | 64.74 | 63.80 | 64.13 | 64.13 | 42,100 |
Dec 30, 2024 | 64.02 | 64.49 | 63.40 | 64.28 | 64.28 | 68,400 |
Dec 27, 2024 | 65.11 | 65.11 | 64.10 | 64.73 | 64.73 | 20,600 |
Dec 26, 2024 | 65.09 | 65.44 | 64.85 | 65.29 | 65.29 | 18,200 |
Dec 24, 2024 | 0.90 Dividend | |||||
Dec 24, 2024 | 64.95 | 65.45 | 64.65 | 65.45 | 65.45 | 11,100 |
Dec 23, 2024 | 65.29 | 65.60 | 64.68 | 65.26 | 64.36 | 43,900 |
Dec 20, 2024 | 64.52 | 65.81 | 64.32 | 65.64 | 64.73 | 38,700 |
Dec 19, 2024 | 65.05 | 65.46 | 64.48 | 64.76 | 63.87 | 26,900 |
Dec 18, 2024 | 67.15 | 67.15 | 64.19 | 64.19 | 63.30 | 54,100 |
Dec 17, 2024 | 67.31 | 67.64 | 66.54 | 67.18 | 66.25 | 41,700 |
Dec 16, 2024 | 67.63 | 68.00 | 67.42 | 68.00 | 67.06 | 19,000 |
Dec 13, 2024 | 67.93 | 68.07 | 67.35 | 67.42 | 66.49 | 20,900 |
Dec 12, 2024 | 68.45 | 68.45 | 67.95 | 68.03 | 67.09 | 17,900 |
Dec 11, 2024 | 68.50 | 68.56 | 68.32 | 68.56 | 67.61 | 23,500 |
Dec 10, 2024 | 68.55 | 68.73 | 67.73 | 67.73 | 66.79 | 25,200 |
Dec 9, 2024 | 70.57 | 70.72 | 68.35 | 68.56 | 67.61 | 28,600 |
Dec 6, 2024 | 70.83 | 70.83 | 70.07 | 70.47 | 69.50 | 34,200 |
Dec 5, 2024 | 71.07 | 71.07 | 70.60 | 70.60 | 69.63 | 18,900 |
Dec 4, 2024 | 71.21 | 71.31 | 70.52 | 71.21 | 70.23 | 20,900 |
Dec 3, 2024 | 71.22 | 71.35 | 70.70 | 70.89 | 69.91 | 18,200 |
Dec 2, 2024 | 71.56 | 71.60 | 71.06 | 71.22 | 70.24 | 172,000 |
Nov 29, 2024 | 71.25 | 71.72 | 71.25 | 71.53 | 70.54 | 14,100 |
Nov 27, 2024 | 72.19 | 72.19 | 70.91 | 70.99 | 70.01 | 20,700 |
Nov 26, 2024 | 71.31 | 71.91 | 71.27 | 71.85 | 70.86 | 19,400 |
Nov 25, 2024 | 71.64 | 71.80 | 71.03 | 71.53 | 70.54 | 19,100 |
Nov 22, 2024 | 70.44 | 70.95 | 70.34 | 70.95 | 69.97 | 30,700 |
Nov 21, 2024 | 69.17 | 70.52 | 69.15 | 70.36 | 69.39 | 40,300 |
Nov 20, 2024 | 69.32 | 69.32 | 68.54 | 69.16 | 68.21 | 84,500 |
Nov 19, 2024 | 67.73 | 69.07 | 67.60 | 69.04 | 68.09 | 16,300 |
Nov 18, 2024 | 67.96 | 68.40 | 67.68 | 68.13 | 67.19 | 19,700 |
Nov 15, 2024 | 68.17 | 68.17 | 67.39 | 67.67 | 66.74 | 14,700 |
Nov 14, 2024 | 69.61 | 69.61 | 68.32 | 68.49 | 67.54 | 27,500 |
Nov 13, 2024 | 70.41 | 70.81 | 69.34 | 69.48 | 68.52 | 30,800 |
Nov 12, 2024 | 70.62 | 70.62 | 69.28 | 69.68 | 68.72 | 25,100 |
Nov 11, 2024 | 70.87 | 71.11 | 70.61 | 70.84 | 69.86 | 39,000 |
Nov 8, 2024 | 69.24 | 70.20 | 69.17 | 70.19 | 69.22 | 44,900 |
Nov 7, 2024 | 68.51 | 68.86 | 68.23 | 68.86 | 67.91 | 63,300 |
Nov 6, 2024 | 67.80 | 68.24 | 66.57 | 68.00 | 67.06 | 42,400 |
Nov 5, 2024 | 64.49 | 65.96 | 64.49 | 65.96 | 65.05 | 12,400 |
Nov 4, 2024 | 64.18 | 64.64 | 64.00 | 64.15 | 63.26 | 17,400 |
Nov 1, 2024 | 64.56 | 64.96 | 64.11 | 64.26 | 63.37 | 12,200 |
Oct 31, 2024 | 64.42 | 64.43 | 63.78 | 63.78 | 62.89 | 10,900 |
Oct 30, 2024 | 64.43 | 65.12 | 64.42 | 64.58 | 63.69 | 15,500 |
Oct 29, 2024 | 64.06 | 64.80 | 64.06 | 64.57 | 63.68 | 23,400 |
Oct 28, 2024 | 64.49 | 64.60 | 64.33 | 64.60 | 63.71 | 10,200 |
Oct 25, 2024 | 64.38 | 64.52 | 63.68 | 63.91 | 63.03 | 22,000 |
Oct 24, 2024 | 64.56 | 64.56 | 64.00 | 64.00 | 63.12 | 12,100 |
Oct 23, 2024 | 64.51 | 64.75 | 63.90 | 64.42 | 63.53 | 21,200 |
Oct 22, 2024 | 65.05 | 65.05 | 64.52 | 64.65 | 63.76 | 20,100 |
Oct 21, 2024 | 65.71 | 65.72 | 65.06 | 65.55 | 64.64 | 20,900 |
Oct 18, 2024 | 65.62 | 65.98 | 65.61 | 65.75 | 64.84 | 27,200 |
Oct 17, 2024 | 66.88 | 66.88 | 65.74 | 65.74 | 64.83 | 21,700 |
Oct 16, 2024 | 66.31 | 66.63 | 66.00 | 66.63 | 65.71 | 28,600 |
Oct 15, 2024 | 66.10 | 66.29 | 65.65 | 65.99 | 65.08 | 19,100 |
Oct 14, 2024 | 65.73 | 66.05 | 65.40 | 65.90 | 64.99 | 20,400 |
Oct 11, 2024 | 64.26 | 65.50 | 64.26 | 65.50 | 64.60 | 21,100 |
Oct 10, 2024 | 64.69 | 64.69 | 64.13 | 64.20 | 63.31 | 22,400 |
Oct 9, 2024 | 64.78 | 65.15 | 64.78 | 65.15 | 64.25 | 11,000 |
Oct 8, 2024 | 64.38 | 64.96 | 64.26 | 64.81 | 63.92 | 25,000 |
Oct 7, 2024 | 64.71 | 64.71 | 63.85 | 64.29 | 63.40 | 21,500 |
Oct 4, 2024 | 64.49 | 64.91 | 64.03 | 64.91 | 64.01 | 21,800 |
Oct 3, 2024 | 63.96 | 63.96 | 63.49 | 63.89 | 63.01 | 4,500 |
Oct 2, 2024 | 63.78 | 64.24 | 63.55 | 64.01 | 63.13 | 14,500 |
Oct 1, 2024 | 64.25 | 64.25 | 63.24 | 64.00 | 63.12 | 17,900 |
Sep 30, 2024 | 63.65 | 64.20 | 63.44 | 64.19 | 63.30 | 12,200 |
Sep 27, 2024 | 64.10 | 64.12 | 63.70 | 63.91 | 63.03 | 16,800 |
Sep 26, 2024 | 64.69 | 64.69 | 63.66 | 63.98 | 63.10 | 9,200 |
Sep 25, 2024 | 64.13 | 64.13 | 63.79 | 63.88 | 63.00 | 152,200 |
Sep 24, 2024 | 64.29 | 64.29 | 63.72 | 64.00 | 63.12 | 16,500 |
Sep 23, 2024 | 64.28 | 64.38 | 63.81 | 64.23 | 63.34 | 19,000 |
Sep 20, 2024 | 63.14 | 63.85 | 63.02 | 63.85 | 62.97 | 7,700 |
Sep 19, 2024 | 62.81 | 63.31 | 62.31 | 63.18 | 62.31 | 36,500 |
Sep 18, 2024 | 61.61 | 62.42 | 61.42 | 61.53 | 60.68 | 13,700 |
Sep 17, 2024 | 61.55 | 61.78 | 61.34 | 61.68 | 60.83 | 12,600 |
Sep 16, 2024 | 60.80 | 61.38 | 60.70 | 61.33 | 60.48 | 16,600 |
Sep 13, 2024 | 60.21 | 60.72 | 60.15 | 60.66 | 59.82 | 19,100 |
Sep 12, 2024 | 59.09 | 59.80 | 58.97 | 59.70 | 58.88 | 13,400 |
Sep 11, 2024 | 58.15 | 59.03 | 57.80 | 59.03 | 58.22 | 8,500 |
Sep 10, 2024 | 58.77 | 58.77 | 57.73 | 58.13 | 57.33 | 10,600 |
Sep 9, 2024 | 58.48 | 59.33 | 58.48 | 58.59 | 57.78 | 17,000 |
Sep 6, 2024 | 59.36 | 59.78 | 57.91 | 58.13 | 57.33 | 35,600 |
Sep 5, 2024 | 59.53 | 59.61 | 59.14 | 59.45 | 58.63 | 10,600 |
Sep 4, 2024 | 59.47 | 60.02 | 59.43 | 59.43 | 58.61 | 14,300 |
Sep 3, 2024 | 61.65 | 61.90 | 59.76 | 59.99 | 59.16 | 50,400 |
Aug 30, 2024 | 61.77 | 62.19 | 61.19 | 61.83 | 60.98 | 16,600 |
Aug 29, 2024 | 61.14 | 61.98 | 61.14 | 61.56 | 60.71 | 13,300 |
Aug 28, 2024 | 61.39 | 61.39 | 60.66 | 60.92 | 60.08 | 4,800 |
Aug 27, 2024 | 61.23 | 61.79 | 61.15 | 61.61 | 60.76 | 13,500 |
Aug 26, 2024 | 61.81 | 61.94 | 61.37 | 61.51 | 60.66 | 17,700 |
Aug 23, 2024 | 60.96 | 61.60 | 60.92 | 61.60 | 60.75 | 5,400 |
Aug 22, 2024 | 60.99 | 60.99 | 60.61 | 60.62 | 59.79 | 5,800 |
Aug 21, 2024 | 60.35 | 60.95 | 60.30 | 60.94 | 60.10 | 4,800 |
Aug 20, 2024 | 60.69 | 60.69 | 59.92 | 60.12 | 59.29 | 19,200 |
Aug 19, 2024 | 60.30 | 60.55 | 60.03 | 60.47 | 59.64 | 16,000 |
Aug 16, 2024 | 60.05 | 60.37 | 59.88 | 60.33 | 59.50 | 8,700 |
Aug 15, 2024 | 59.98 | 60.32 | 59.65 | 60.25 | 59.42 | 19,100 |
Aug 14, 2024 | 58.98 | 59.26 | 58.92 | 59.26 | 58.44 | 9,100 |
Aug 13, 2024 | 58.32 | 58.87 | 58.21 | 58.87 | 58.05 | 17,700 |
Aug 12, 2024 | 58.49 | 58.49 | 57.85 | 58.09 | 57.29 | 14,400 |
Aug 9, 2024 | 57.85 | 58.49 | 57.81 | 58.19 | 57.39 | 12,200 |
Aug 8, 2024 | 56.55 | 57.67 | 56.55 | 57.60 | 56.80 | 9,300 |
Aug 7, 2024 | 57.34 | 57.34 | 55.76 | 55.76 | 54.99 | 18,000 |
Aug 6, 2024 | 55.40 | 57.15 | 55.40 | 56.47 | 55.69 | 40,700 |
Aug 5, 2024 | 53.36 | 55.68 | 53.34 | 55.15 | 54.39 | 67,800 |
Aug 2, 2024 | 57.18 | 57.18 | 55.84 | 56.11 | 55.34 | 78,100 |
Aug 1, 2024 | 60.16 | 60.35 | 57.97 | 58.36 | 57.55 | 28,800 |
Jul 31, 2024 | 59.79 | 60.28 | 59.57 | 60.07 | 59.24 | 9,700 |
Jul 30, 2024 | 59.06 | 59.50 | 58.22 | 58.55 | 57.74 | 11,200 |
Jul 29, 2024 | 58.95 | 59.08 | 58.50 | 58.81 | 58.00 | 13,500 |
Jul 26, 2024 | 58.41 | 58.94 | 58.41 | 58.56 | 57.75 | 49,200 |
Jul 25, 2024 | 57.81 | 58.51 | 57.20 | 57.75 | 56.95 | 15,100 |
Jul 24, 2024 | 59.45 | 59.45 | 57.80 | 57.92 | 57.12 | 21,600 |
Jul 23, 2024 | 59.47 | 60.07 | 59.47 | 59.98 | 59.15 | 19,900 |
Jul 22, 2024 | 58.80 | 59.48 | 58.66 | 59.32 | 58.50 | 12,000 |
Jul 19, 2024 | 58.70 | 58.80 | 58.40 | 58.45 | 57.64 | 2,200 |
Jul 18, 2024 | 58.76 | 59.10 | 57.99 | 58.38 | 57.57 | 6,100 |
Jul 17, 2024 | 60.32 | 60.33 | 58.50 | 58.70 | 57.89 | 15,600 |
Jul 16, 2024 | 60.37 | 61.05 | 60.34 | 61.05 | 60.21 | 9,900 |
Jul 15, 2024 | 60.06 | 60.45 | 59.92 | 60.00 | 59.17 | 15,200 |
Jul 12, 2024 | 59.59 | 60.13 | 59.45 | 59.88 | 59.05 | 12,400 |
Jul 11, 2024 | 59.23 | 59.52 | 59.18 | 59.49 | 58.67 | 82,600 |
Jul 10, 2024 | 58.70 | 58.94 | 58.45 | 58.81 | 58.00 | 24,200 |
Jul 9, 2024 | 58.91 | 59.14 | 58.50 | 58.73 | 57.92 | 8,100 |
Jul 8, 2024 | 58.89 | 58.97 | 58.56 | 58.91 | 58.10 | 13,300 |
Jul 5, 2024 | 59.17 | 59.17 | 58.25 | 58.62 | 57.81 | 17,300 |
Jul 3, 2024 | 58.62 | 59.08 | 58.62 | 59.08 | 58.26 | 8,400 |
Jul 2, 2024 | 58.15 | 58.67 | 58.15 | 58.67 | 57.86 | 9,400 |
Jul 1, 2024 | 58.53 | 58.63 | 57.87 | 58.38 | 57.57 | 14,400 |
Jun 28, 2024 | 58.79 | 58.81 | 58.00 | 58.26 | 57.46 | 10,500 |
Jun 27, 2024 | 58.13 | 58.40 | 57.95 | 58.40 | 57.59 | 7,500 |
Jun 26, 2024 | 58.47 | 58.48 | 58.00 | 58.10 | 57.30 | 14,700 |
Jun 25, 2024 | 58.68 | 58.73 | 58.40 | 58.65 | 57.84 | 8,600 |
Jun 24, 2024 | 58.11 | 58.78 | 58.11 | 58.78 | 57.97 | 11,000 |
Jun 21, 2024 | 58.49 | 58.49 | 57.79 | 58.09 | 57.29 | 16,800 |
Jun 20, 2024 | 59.17 | 59.30 | 58.29 | 58.72 | 57.91 | 20,500 |
Jun 18, 2024 | 58.41 | 59.13 | 58.41 | 59.13 | 58.31 | 15,300 |
Jun 17, 2024 | 57.94 | 58.49 | 57.62 | 58.19 | 57.39 | 19,800 |
Jun 14, 2024 | 58.00 | 58.00 | 57.45 | 57.87 | 57.07 | 14,600 |
Jun 13, 2024 | 58.84 | 58.84 | 58.03 | 58.55 | 57.74 | 16,200 |
Jun 12, 2024 | 59.22 | 59.22 | 58.74 | 58.74 | 57.93 | 16,500 |
Jun 11, 2024 | 57.96 | 58.24 | 57.69 | 58.24 | 57.44 | 16,300 |
Jun 10, 2024 | 57.23 | 58.48 | 57.23 | 58.48 | 57.67 | 10,100 |
Jun 7, 2024 | 57.44 | 57.60 | 57.05 | 57.05 | 56.26 | 6,600 |
Jun 6, 2024 | 58.38 | 58.39 | 57.31 | 57.38 | 56.59 | 9,600 |
Jun 5, 2024 | 57.68 | 58.49 | 57.51 | 58.49 | 57.68 | 8,300 |
Jun 4, 2024 | 57.90 | 57.94 | 57.10 | 57.26 | 56.47 | 10,700 |
Jun 3, 2024 | 59.49 | 59.49 | 57.62 | 58.32 | 57.51 | 41,400 |
May 31, 2024 | 59.65 | 59.65 | 58.13 | 59.11 | 58.30 | 8,500 |
May 30, 2024 | 59.70 | 59.70 | 59.32 | 59.32 | 58.50 | 10,100 |
May 29, 2024 | 59.82 | 60.11 | 59.78 | 60.11 | 59.28 | 7,400 |
May 28, 2024 | 60.92 | 60.92 | 60.13 | 60.39 | 59.56 | 19,500 |
May 24, 2024 | 59.75 | 60.60 | 59.75 | 60.60 | 59.76 | 4,500 |
May 23, 2024 | 59.46 | 60.02 | 59.11 | 59.16 | 58.34 | 9,000 |
May 22, 2024 | 59.90 | 59.96 | 59.21 | 59.50 | 58.68 | 30,700 |
May 21, 2024 | 59.59 | 60.01 | 59.50 | 59.95 | 59.12 | 12,300 |
May 20, 2024 | 59.29 | 59.95 | 59.29 | 59.86 | 59.03 | 13,400 |
May 17, 2024 | 59.30 | 59.36 | 59.05 | 59.30 | 58.48 | 20,100 |
May 16, 2024 | 59.97 | 59.97 | 59.02 | 59.02 | 58.21 | 15,000 |
May 15, 2024 | 59.62 | 60.31 | 59.62 | 60.31 | 59.48 | 6,000 |
May 14, 2024 | 58.69 | 59.18 | 58.60 | 59.18 | 58.36 | 9,300 |
May 13, 2024 | 59.45 | 59.45 | 58.46 | 58.58 | 57.77 | 11,200 |
May 10, 2024 | 59.43 | 59.43 | 58.97 | 59.12 | 58.30 | 6,200 |
May 9, 2024 | 58.58 | 59.17 | 58.58 | 59.10 | 58.28 | 13,300 |
May 8, 2024 | 57.82 | 58.42 | 57.82 | 58.29 | 57.49 | 7,100 |
May 7, 2024 | 58.25 | 58.51 | 58.08 | 58.08 | 57.28 | 10,500 |
May 6, 2024 | 57.87 | 58.26 | 57.86 | 58.26 | 57.46 | 12,300 |
May 3, 2024 | 57.31 | 57.61 | 57.20 | 57.38 | 56.59 | 16,900 |
May 2, 2024 | 56.50 | 56.81 | 55.72 | 56.70 | 55.92 | 12,500 |
May 1, 2024 | 55.71 | 56.86 | 55.41 | 55.86 | 55.09 | 19,900 |
Apr 30, 2024 | 56.77 | 57.01 | 56.00 | 56.00 | 55.23 | 6,900 |
Apr 29, 2024 | 57.13 | 57.27 | 56.77 | 57.08 | 56.29 | 15,300 |
Apr 26, 2024 | 56.79 | 56.94 | 56.69 | 56.91 | 56.12 | 16,800 |
Apr 25, 2024 | 55.35 | 56.56 | 55.32 | 56.43 | 55.65 | 12,400 |
Apr 24, 2024 | 56.93 | 57.35 | 55.94 | 56.43 | 55.65 | 15,200 |
Apr 23, 2024 | 55.54 | 56.90 | 55.54 | 56.90 | 56.11 | 30,000 |
Apr 22, 2024 | 54.59 | 55.25 | 54.45 | 54.97 | 54.21 | 86,100 |
Apr 19, 2024 | 54.79 | 55.14 | 53.98 | 54.19 | 53.44 | 18,000 |
Apr 18, 2024 | 55.43 | 56.02 | 54.86 | 54.86 | 54.10 | 15,300 |
Apr 17, 2024 | 56.26 | 56.28 | 55.39 | 55.48 | 54.71 | 13,300 |
Apr 16, 2024 | 55.78 | 56.27 | 55.43 | 55.88 | 55.11 | 17,400 |
Apr 15, 2024 | 57.36 | 57.72 | 55.83 | 55.83 | 55.06 | 8,100 |
Apr 12, 2024 | 57.33 | 57.62 | 56.68 | 56.69 | 55.91 | 7,900 |
Apr 11, 2024 | 57.46 | 57.82 | 57.17 | 57.82 | 57.02 | 9,200 |
Apr 10, 2024 | 56.56 | 57.72 | 56.56 | 57.20 | 56.41 | 28,400 |
Apr 9, 2024 | 58.44 | 58.44 | 57.29 | 57.71 | 56.91 | 13,700 |
Apr 8, 2024 | 58.98 | 58.98 | 58.48 | 58.89 | 58.08 | 10,400 |
Apr 5, 2024 | 57.86 | 58.83 | 57.86 | 58.74 | 57.93 | 18,300 |
Apr 4, 2024 | 59.13 | 59.13 | 57.53 | 57.69 | 56.89 | 25,700 |
Apr 3, 2024 | 57.94 | 58.83 | 57.94 | 58.70 | 57.89 | 14,100 |
Apr 2, 2024 | 58.43 | 58.43 | 57.72 | 57.97 | 57.17 | 63,900 |
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%