Toronto - Delayed Quote • CAD
Mackenzie US Large Cap Equity Index ETF (QUU.TO)
At close: 3:59 PM 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 13, 2024 | 218.97 | 219.48 | 218.97 | 219.48 | 219.48 | 4,743 |
Sep 12, 2024 | 216.72 | 218.38 | 216.72 | 217.96 | 217.96 | 1,900 |
Sep 11, 2024 | 212.80 | 216.22 | 212.80 | 216.22 | 216.22 | 900 |
Sep 10, 2024 | 213.90 | 214.50 | 212.72 | 214.50 | 214.50 | 1,400 |
Sep 9, 2024 | 212.12 | 212.70 | 211.39 | 212.27 | 212.27 | 3,100 |
Sep 6, 2024 | 210.63 | 210.94 | 210.25 | 210.34 | 210.34 | 2,700 |
Sep 5, 2024 | 213.72 | 213.72 | 213.01 | 213.01 | 213.01 | 3,000 |
Sep 4, 2024 | 214.48 | 214.71 | 213.66 | 214.08 | 214.08 | 3,400 |
Sep 3, 2024 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | 200 |
Aug 30, 2024 | 216.97 | 218.37 | 216.97 | 218.37 | 218.37 | 2,400 |
Aug 29, 2024 | 217.91 | 217.99 | 216.21 | 216.26 | 216.26 | 1,500 |
Aug 28, 2024 | 216.98 | 217.10 | 215.38 | 216.33 | 216.33 | 3,800 |
Aug 27, 2024 | 216.86 | 217.19 | 216.86 | 216.96 | 216.96 | 1,200 |
Aug 26, 2024 | 218.39 | 218.39 | 216.89 | 217.12 | 217.12 | 700 |
Aug 23, 2024 | 217.78 | 218.16 | 217.05 | 217.09 | 217.09 | 400 |
Aug 22, 2024 | 219.92 | 219.92 | 217.37 | 217.37 | 217.37 | 800 |
Aug 21, 2024 | 219.16 | 219.25 | 219.10 | 219.10 | 219.10 | 500 |
Aug 20, 2024 | 219.00 | 219.13 | 218.58 | 218.68 | 218.68 | 3,300 |
Aug 19, 2024 | 217.61 | 219.20 | 217.61 | 219.20 | 219.20 | 900 |
Aug 16, 2024 | 217.97 | 218.23 | 217.85 | 217.85 | 217.85 | 2,000 |
Aug 15, 2024 | 217.31 | 218.31 | 217.31 | 217.77 | 217.77 | 800 |
Aug 14, 2024 | 214.26 | 214.55 | 214.24 | 214.52 | 214.52 | 3,500 |
Aug 13, 2024 | 212.61 | 213.59 | 212.61 | 213.59 | 213.59 | 6,400 |
Aug 12, 2024 | 211.00 | 211.00 | 210.38 | 210.59 | 210.59 | 10,500 |
Aug 9, 2024 | 209.30 | 210.04 | 209.28 | 210.04 | 210.04 | 600 |
Aug 8, 2024 | 208.51 | 209.51 | 207.90 | 209.06 | 209.06 | 4,800 |
Aug 7, 2024 | 209.10 | 209.40 | 204.98 | 204.98 | 204.98 | 1,900 |
Aug 6, 2024 | 207.60 | 208.28 | 206.58 | 206.71 | 206.71 | 4,200 |
Aug 2, 2024 | 213.00 | 213.11 | 210.60 | 212.01 | 212.01 | 2,200 |
Aug 1, 2024 | 219.33 | 219.51 | 215.25 | 216.28 | 216.28 | 14,100 |
Jul 31, 2024 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | 2,800 |
Jul 30, 2024 | 217.29 | 217.29 | 216.05 | 216.05 | 216.05 | 2,900 |
Jul 29, 2024 | 217.59 | 217.59 | 217.12 | 217.29 | 217.29 | 1,700 |
Jul 26, 2024 | 215.88 | 216.50 | 215.28 | 216.03 | 216.03 | 700 |
Jul 25, 2024 | 214.85 | 216.07 | 213.99 | 213.99 | 213.99 | 9,800 |
Jul 24, 2024 | 217.95 | 217.95 | 214.87 | 214.87 | 214.87 | 8,500 |
Jul 23, 2024 | 220.15 | 220.15 | 219.39 | 219.39 | 219.39 | 300 |
Jul 22, 2024 | 218.74 | 219.42 | 218.40 | 219.39 | 219.39 | 6,700 |
Jul 19, 2024 | 217.56 | 217.56 | 216.50 | 216.50 | 216.50 | 800 |
Jul 18, 2024 | 219.33 | 219.33 | 217.52 | 217.78 | 217.78 | 5,400 |
Jul 17, 2024 | 220.01 | 220.01 | 219.25 | 219.25 | 219.25 | 1,000 |
Jul 16, 2024 | 221.91 | 222.08 | 221.70 | 222.08 | 222.08 | 600 |
Jul 15, 2024 | 221.06 | 221.06 | 220.70 | 220.71 | 220.71 | 700 |
Jul 12, 2024 | 218.19 | 220.03 | 218.19 | 220.03 | 220.03 | 400 |
Jul 11, 2024 | 219.04 | 219.04 | 218.07 | 218.22 | 218.22 | 1,200 |
Jul 10, 2024 | 218.90 | 219.80 | 218.28 | 219.80 | 219.80 | 900 |
Jul 9, 2024 | 218.65 | 218.65 | 218.31 | 218.45 | 218.45 | 500 |
Jul 8, 2024 | 217.87 | 217.87 | 217.87 | 217.87 | 217.87 | 200 |
Jul 5, 2024 | 216.85 | 217.54 | 216.85 | 217.54 | 217.54 | 900 |
Jul 4, 2024 | 216.67 | 217.88 | 216.64 | 217.88 | 217.88 | 6,800 |
Jul 3, 2024 | 215.28 | 217.83 | 215.23 | 217.83 | 217.83 | 5,100 |
Jul 2, 2024 | 214.97 | 215.93 | 214.97 | 215.93 | 215.93 | 800 |
Jun 28, 2024 | 215.73 | 215.73 | 214.07 | 214.07 | 214.07 | 600 |
Jun 27, 2024 | 215.19 | 215.19 | 214.66 | 214.66 | 214.66 | 1,900 |
Jun 26, 2024 | 214.39 | 215.03 | 214.23 | 215.03 | 215.03 | 2,000 |
Jun 25, 2024 | 213.33 | 213.74 | 213.33 | 213.74 | 213.74 | 2,100 |
Jun 24, 2024 | 0.60 Dividend | |||||
Jun 24, 2024 | 214.48 | 214.48 | 213.35 | 213.35 | 213.35 | 600 |
Jun 21, 2024 | 215.07 | 215.39 | 214.88 | 215.05 | 214.45 | 2,400 |
Jun 20, 2024 | 215.88 | 216.28 | 214.91 | 215.30 | 214.70 | 10,400 |
Jun 19, 2024 | 217.25 | 217.25 | 215.48 | 216.15 | 215.54 | 6,200 |
Jun 18, 2024 | 215.83 | 216.13 | 215.76 | 216.07 | 215.46 | 4,900 |
Jun 17, 2024 | 214.15 | 215.85 | 214.15 | 215.67 | 215.06 | 500 |
Jun 14, 2024 | 214.01 | 214.05 | 213.83 | 214.05 | 213.45 | 3,400 |
Jun 13, 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 213.19 | 4,900 |
Jun 12, 2024 | 213.62 | 213.84 | 213.45 | 213.79 | 213.19 | 1,300 |
Jun 11, 2024 | 211.51 | 211.70 | 211.31 | 211.70 | 211.11 | 500 |
Jun 10, 2024 | 211.62 | 211.67 | 211.62 | 211.67 | 211.08 | 300 |
Jun 7, 2024 | 210.00 | 211.33 | 210.00 | 211.13 | 210.54 | 1,100 |
Jun 6, 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.02 | 400 |
Jun 5, 2024 | 208.95 | 209.78 | 208.95 | 209.77 | 209.18 | 1,100 |
Jun 4, 2024 | 207.09 | 207.35 | 206.86 | 207.35 | 206.77 | 700 |
Jun 3, 2024 | 206.75 | 206.83 | 205.20 | 206.83 | 206.25 | 8,100 |
May 31, 2024 | 204.77 | 204.77 | 203.93 | 203.99 | 203.42 | 1,100 |
May 30, 2024 | 206.32 | 206.32 | 205.43 | 205.43 | 204.85 | 400 |
May 29, 2024 | 207.39 | 207.79 | 207.38 | 207.52 | 206.94 | 1,600 |
May 28, 2024 | 207.71 | 207.99 | 207.53 | 207.99 | 207.41 | 3,200 |
May 27, 2024 | 208.87 | 209.11 | 207.20 | 209.05 | 208.46 | 800 |
May 24, 2024 | 208.08 | 208.23 | 208.08 | 208.23 | 207.65 | 600 |
May 23, 2024 | 207.58 | 207.78 | 207.58 | 207.78 | 207.20 | 300 |
May 22, 2024 | 208.82 | 208.82 | 208.04 | 208.04 | 207.46 | 2,100 |
May 21, 2024 | 207.50 | 208.36 | 207.50 | 208.36 | 207.77 | 1,000 |
May 17, 2024 | 207.06 | 207.28 | 207.06 | 207.28 | 206.70 | 1,000 |
May 16, 2024 | 207.44 | 207.50 | 207.44 | 207.50 | 206.92 | 400 |
May 15, 2024 | 206.40 | 207.40 | 206.40 | 207.40 | 206.82 | 500 |
May 14, 2024 | 204.86 | 205.45 | 204.86 | 205.45 | 204.87 | 800 |
May 13, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 204.42 | 100 |
May 10, 2024 | 204.40 | 204.76 | 204.40 | 204.76 | 204.18 | 200 |
May 9, 2024 | 204.09 | 204.49 | 203.75 | 204.48 | 203.91 | 19,300 |
May 8, 2024 | 204.02 | 204.05 | 203.85 | 203.85 | 203.28 | 4,300 |
May 7, 2024 | 203.74 | 204.57 | 203.74 | 204.31 | 203.74 | 1,200 |
May 6, 2024 | 202.05 | 203.02 | 201.95 | 203.02 | 202.45 | 2,500 |
May 3, 2024 | 200.67 | 201.38 | 200.34 | 201.38 | 200.81 | 2,500 |
May 2, 2024 | 197.67 | 198.83 | 197.67 | 198.83 | 198.27 | 2,100 |
May 1, 2024 | 197.75 | 198.53 | 197.75 | 198.08 | 197.52 | 1,100 |
Apr 30, 2024 | 200.70 | 201.28 | 198.91 | 198.91 | 198.35 | 1,000 |
Apr 29, 2024 | 200.85 | 200.85 | 200.06 | 200.56 | 200.00 | 1,900 |
Apr 26, 2024 | 198.69 | 199.60 | 198.69 | 199.60 | 199.04 | 300 |
Apr 25, 2024 | 196.70 | 197.83 | 196.60 | 197.83 | 197.27 | 3,600 |
Apr 24, 2024 | 199.18 | 199.36 | 199.00 | 199.36 | 198.80 | 500 |
Apr 23, 2024 | 197.98 | 198.71 | 197.98 | 198.71 | 198.15 | 500 |
Apr 22, 2024 | 196.57 | 196.91 | 195.69 | 196.91 | 196.36 | 1,100 |
Apr 19, 2024 | 197.02 | 197.02 | 195.56 | 195.56 | 195.01 | 600 |
Apr 18, 2024 | 199.12 | 199.15 | 197.72 | 197.72 | 197.16 | 7,100 |
Apr 17, 2024 | 198.78 | 198.78 | 198.57 | 198.57 | 198.01 | 1,700 |
Apr 16, 2024 | 200.98 | 200.98 | 199.87 | 200.47 | 199.91 | 2,000 |
Apr 15, 2024 | 203.74 | 203.74 | 200.10 | 200.15 | 199.59 | 4,300 |
Apr 12, 2024 | 202.19 | 202.59 | 202.19 | 202.39 | 201.82 | 1,200 |
Apr 11, 2024 | 204.03 | 204.32 | 204.03 | 204.31 | 203.74 | 900 |
Apr 10, 2024 | 202.51 | 202.72 | 201.99 | 201.99 | 201.42 | 1,600 |
Apr 9, 2024 | 202.00 | 202.39 | 201.97 | 202.39 | 201.82 | 800 |
Apr 8, 2024 | 202.36 | 203.08 | 202.36 | 202.53 | 201.96 | 3,000 |
Apr 5, 2024 | 202.47 | 203.07 | 202.02 | 202.81 | 202.24 | 9,400 |
Apr 4, 2024 | 201.34 | 201.34 | 200.20 | 200.26 | 199.70 | 900 |
Apr 3, 2024 | 202.52 | 202.52 | 202.39 | 202.39 | 201.82 | 400 |
Apr 2, 2024 | 202.59 | 202.59 | 201.54 | 202.16 | 201.59 | 2,200 |
Apr 1, 2024 | 204.03 | 204.03 | 204.03 | 204.03 | 203.46 | 300 |
Mar 28, 2024 | 203.76 | 203.91 | 203.62 | 203.62 | 203.05 | 2,500 |
Mar 27, 2024 | 204.01 | 204.01 | 203.16 | 203.68 | 203.11 | 600 |
Mar 26, 2024 | 203.68 | 203.68 | 202.90 | 202.90 | 202.33 | 1,600 |
Mar 25, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 202.81 | 300 |
Mar 22, 2024 | 203.63 | 204.33 | 203.63 | 204.33 | 203.76 | 1,200 |
Mar 21, 2024 | 203.64 | 203.75 | 203.18 | 203.18 | 202.61 | 3,600 |
Mar 20, 2024 | 201.50 | 201.57 | 200.90 | 201.57 | 201.00 | 8,700 |
Mar 19, 2024 | 200.52 | 200.88 | 200.52 | 200.88 | 200.32 | 3,900 |
Mar 18, 2024 | 0.43 Dividend | |||||
Mar 18, 2024 | 200.56 | 200.56 | 199.63 | 199.63 | 199.07 | 2,200 |
Mar 15, 2024 | 198.57 | 199.18 | 198.54 | 198.54 | 197.55 | 2,700 |
Mar 14, 2024 | 200.32 | 200.32 | 199.62 | 199.62 | 198.63 | 2,200 |
Mar 13, 2024 | 199.74 | 199.96 | 199.64 | 199.64 | 198.65 | 5,200 |
Mar 12, 2024 | 199.33 | 200.20 | 199.33 | 200.19 | 199.19 | 3,700 |
Mar 11, 2024 | 198.03 | 198.11 | 197.42 | 197.81 | 196.82 | 2,500 |
Mar 8, 2024 | 199.80 | 199.80 | 198.84 | 199.23 | 198.24 | 900 |
Mar 7, 2024 | 199.31 | 199.59 | 198.99 | 199.36 | 198.37 | 1,400 |
Mar 6, 2024 | 198.60 | 198.60 | 197.91 | 198.00 | 197.01 | 4,900 |
Mar 5, 2024 | 199.00 | 199.00 | 197.40 | 197.45 | 196.47 | 700 |
Mar 4, 2024 | 199.97 | 200.70 | 199.97 | 200.14 | 199.14 | 1,400 |
Mar 1, 2024 | 199.00 | 200.07 | 199.00 | 199.97 | 198.97 | 500 |
Feb 29, 2024 | 197.70 | 198.69 | 197.50 | 198.69 | 197.70 | 10,800 |
Feb 28, 2024 | 197.17 | 197.74 | 197.17 | 197.65 | 196.67 | 700 |
Feb 27, 2024 | 196.49 | 197.28 | 196.48 | 197.28 | 196.30 | 3,000 |
Feb 26, 2024 | 197.93 | 197.93 | 196.72 | 196.72 | 195.74 | 6,300 |
Feb 23, 2024 | 197.77 | 197.77 | 197.20 | 197.31 | 196.33 | 600 |
Feb 22, 2024 | 196.17 | 196.98 | 196.17 | 196.88 | 195.90 | 600 |
Feb 21, 2024 | 192.08 | 192.10 | 191.85 | 192.07 | 191.11 | 2,100 |
Feb 20, 2024 | 193.42 | 193.42 | 192.48 | 192.91 | 191.95 | 2,100 |
Feb 16, 2024 | 194.13 | 194.83 | 194.11 | 194.83 | 193.86 | 2,600 |
Feb 15, 2024 | 194.56 | 194.56 | 193.80 | 194.36 | 193.39 | 600 |
Feb 14, 2024 | 193.63 | 194.47 | 193.08 | 194.47 | 193.50 | 2,500 |
Feb 13, 2024 | 192.46 | 193.12 | 191.85 | 192.49 | 191.53 | 2,800 |
Feb 12, 2024 | 193.63 | 194.02 | 193.61 | 193.61 | 192.65 | 1,200 |
Feb 9, 2024 | 193.00 | 194.14 | 193.00 | 194.14 | 193.17 | 800 |
Feb 8, 2024 | 192.82 | 192.84 | 192.62 | 192.81 | 191.85 | 6,000 |
Feb 7, 2024 | 192.10 | 192.81 | 192.10 | 192.81 | 191.85 | 3,800 |
Feb 6, 2024 | 190.99 | 190.99 | 190.85 | 190.85 | 189.90 | 300 |
Feb 5, 2024 | 192.00 | 192.00 | 191.05 | 191.64 | 190.68 | 800 |
Feb 2, 2024 | 190.47 | 191.63 | 190.47 | 191.41 | 190.46 | 800 |
Feb 1, 2024 | 187.05 | 187.96 | 186.68 | 187.96 | 187.02 | 4,500 |
Jan 31, 2024 | 187.19 | 187.81 | 186.70 | 186.70 | 185.77 | 2,700 |
Jan 30, 2024 | 189.38 | 189.44 | 188.85 | 188.98 | 188.04 | 5,800 |
Jan 29, 2024 | 188.69 | 189.19 | 188.38 | 189.04 | 188.10 | 2,700 |
Jan 26, 2024 | 188.62 | 188.62 | 188.15 | 188.28 | 187.34 | 7,200 |
Jan 25, 2024 | 188.51 | 188.51 | 188.32 | 188.34 | 187.40 | 500 |
Jan 24, 2024 | 189.08 | 189.09 | 188.51 | 188.51 | 187.57 | 1,000 |
Jan 23, 2024 | 187.35 | 187.65 | 187.30 | 187.55 | 186.62 | 6,000 |
Jan 22, 2024 | 187.19 | 187.19 | 186.95 | 187.11 | 186.18 | 2,400 |
Jan 19, 2024 | 184.71 | 186.07 | 184.71 | 186.04 | 185.11 | 7,800 |
Jan 18, 2024 | 183.85 | 184.66 | 183.61 | 184.66 | 183.74 | 700 |
Jan 17, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 182.99 | - |
Jan 16, 2024 | 183.97 | 184.21 | 183.51 | 183.61 | 182.69 | 4,900 |
Jan 15, 2024 | 184.09 | 184.09 | 183.75 | 183.75 | 182.83 | 200 |
Jan 12, 2024 | 183.17 | 183.17 | 183.00 | 183.00 | 182.09 | 500 |
Jan 11, 2024 | 182.79 | 183.24 | 182.79 | 183.24 | 182.33 | 400 |
Jan 10, 2024 | 182.16 | 183.16 | 182.16 | 183.16 | 182.25 | 8,400 |
Jan 9, 2024 | 181.63 | 182.12 | 181.63 | 182.12 | 181.21 | 400 |
Jan 8, 2024 | 180.41 | 181.56 | 180.41 | 181.56 | 180.66 | 400 |
Jan 5, 2024 | 179.55 | 179.55 | 179.14 | 179.47 | 178.58 | 600 |
Jan 4, 2024 | 179.73 | 180.24 | 179.62 | 179.62 | 178.72 | 500 |
Jan 3, 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 179.71 | 200 |
Jan 2, 2024 | 180.61 | 180.76 | 179.98 | 180.11 | 179.21 | 500 |
Dec 29, 2023 | 180.10 | 180.54 | 180.10 | 180.54 | 179.64 | 400 |
Dec 28, 2023 | 181.30 | 181.30 | 181.30 | 181.30 | 180.40 | 100 |
Dec 27, 2023 | 180.38 | 180.38 | 180.36 | 180.36 | 179.46 | 7,300 |
Dec 22, 2023 | 180.69 | 180.82 | 180.69 | 180.82 | 179.92 | 3,200 |
Dec 21, 2023 | 179.99 | 180.00 | 179.50 | 179.81 | 178.91 | 1,900 |
Dec 20, 2023 | 181.75 | 181.80 | 179.75 | 179.75 | 178.85 | 8,800 |
Dec 19, 2023 | 181.57 | 181.84 | 181.57 | 181.84 | 180.93 | 5,200 |
Dec 18, 2023 | 0.72 Dividend | |||||
Dec 18, 2023 | 181.25 | 181.76 | 181.25 | 181.60 | 180.70 | 9,900 |
Dec 15, 2023 | 181.43 | 181.43 | 181.04 | 181.13 | 179.51 | 1,800 |
Dec 14, 2023 | 182.24 | 182.47 | 181.57 | 181.70 | 180.07 | 12,300 |
Dec 13, 2023 | 181.14 | 182.13 | 181.04 | 182.00 | 180.37 | 1,900 |
Dec 12, 2023 | 180.72 | 180.79 | 180.72 | 180.79 | 179.17 | 1,000 |
Dec 11, 2023 | 179.56 | 179.56 | 179.56 | 179.56 | 177.95 | - |
Dec 8, 2023 | 179.16 | 179.39 | 178.70 | 178.84 | 177.24 | 2,000 |
Dec 7, 2023 | 178.31 | 178.99 | 178.29 | 178.99 | 177.39 | 2,500 |
Dec 6, 2023 | 178.10 | 178.10 | 177.43 | 177.43 | 175.84 | 2,700 |
Dec 5, 2023 | 177.75 | 178.02 | 177.75 | 178.02 | 176.42 | 400 |
Dec 4, 2023 | 176.77 | 177.51 | 176.77 | 177.51 | 175.92 | 1,300 |
Dec 1, 2023 | 177.07 | 177.92 | 177.07 | 177.92 | 176.33 | 3,800 |
Nov 30, 2023 | 177.18 | 177.43 | 176.96 | 177.41 | 175.82 | 2,500 |
Nov 29, 2023 | 178.25 | 178.27 | 177.46 | 177.46 | 175.87 | 7,400 |
Nov 28, 2023 | 177.48 | 177.48 | 177.10 | 177.17 | 175.58 | 2,600 |
Nov 27, 2023 | 178.05 | 178.14 | 177.66 | 177.66 | 176.07 | 1,400 |
Nov 24, 2023 | 177.64 | 178.47 | 177.64 | 178.37 | 176.77 | 1,800 |
Nov 23, 2023 | 178.58 | 178.90 | 178.58 | 178.90 | 177.30 | 1,700 |
Nov 22, 2023 | 179.60 | 179.60 | 178.84 | 178.84 | 177.24 | 1,100 |
Nov 21, 2023 | 178.00 | 178.09 | 178.00 | 178.09 | 176.49 | 700 |
Nov 20, 2023 | 176.88 | 179.02 | 176.88 | 179.02 | 177.42 | 700 |
Nov 17, 2023 | 177.29 | 177.54 | 177.11 | 177.11 | 175.52 | 3,100 |
Nov 16, 2023 | 177.49 | 177.75 | 176.92 | 177.75 | 176.16 | 600 |
Nov 15, 2023 | 176.60 | 176.61 | 176.37 | 176.39 | 174.81 | 1,800 |
Nov 14, 2023 | 176.46 | 176.77 | 176.23 | 176.44 | 174.86 | 14,100 |
Nov 13, 2023 | 174.27 | 174.38 | 174.27 | 174.38 | 172.82 | 700 |
Nov 10, 2023 | 172.65 | 174.23 | 172.62 | 174.23 | 172.67 | 1,300 |
Nov 9, 2023 | 172.39 | 172.55 | 171.86 | 171.86 | 170.32 | 600 |
Nov 8, 2023 | 172.49 | 173.25 | 172.49 | 173.25 | 171.70 | 3,800 |
Nov 7, 2023 | 170.87 | 170.87 | 170.87 | 170.87 | 169.34 | - |
Nov 6, 2023 | 170.53 | 170.87 | 170.25 | 170.87 | 169.34 | 700 |
Nov 3, 2023 | 170.75 | 170.75 | 170.75 | 170.75 | 169.22 | 300 |
Nov 2, 2023 | 169.53 | 169.53 | 169.52 | 169.52 | 168.00 | 2,300 |
Nov 1, 2023 | 167.23 | 168.14 | 166.84 | 168.14 | 166.63 | 14,200 |
Oct 31, 2023 | 165.71 | 166.10 | 165.71 | 166.10 | 164.61 | 400 |
Oct 30, 2023 | 163.84 | 164.71 | 163.77 | 164.71 | 163.23 | 5,100 |
Oct 27, 2023 | 164.10 | 164.39 | 162.88 | 162.91 | 161.45 | 8,200 |
Oct 26, 2023 | 164.17 | 164.20 | 163.13 | 163.41 | 161.95 | 3,300 |
Oct 25, 2023 | 166.25 | 166.25 | 165.13 | 165.13 | 163.65 | 3,600 |
Oct 24, 2023 | 166.08 | 166.30 | 166.08 | 166.30 | 164.81 | 400 |
Oct 23, 2023 | 164.99 | 165.80 | 164.99 | 165.08 | 163.60 | 3,000 |
Oct 20, 2023 | 166.14 | 166.64 | 165.63 | 165.63 | 164.15 | 6,600 |
Oct 19, 2023 | 169.07 | 169.49 | 167.80 | 167.80 | 166.30 | 7,900 |
Oct 18, 2023 | 169.98 | 170.47 | 168.82 | 168.84 | 167.33 | 4,600 |
Oct 17, 2023 | 169.65 | 170.53 | 169.65 | 170.53 | 169.00 | 1,900 |
Oct 16, 2023 | 169.79 | 170.76 | 169.77 | 170.13 | 168.61 | 1,600 |
Oct 13, 2023 | 170.50 | 170.50 | 168.62 | 168.99 | 167.48 | 7,000 |
Oct 12, 2023 | 170.70 | 171.20 | 170.04 | 170.30 | 168.77 | 6,300 |
Oct 11, 2023 | 169.90 | 170.05 | 169.37 | 169.37 | 167.85 | 6,800 |
Oct 10, 2023 | 169.56 | 169.97 | 169.16 | 169.24 | 167.72 | 6,300 |
Oct 6, 2023 | 165.71 | 168.62 | 165.71 | 168.22 | 166.71 | 3,300 |
Oct 5, 2023 | 167.50 | 167.50 | 165.86 | 166.81 | 165.32 | 11,400 |
Oct 4, 2023 | 166.57 | 167.35 | 166.20 | 167.35 | 165.85 | 12,800 |
Oct 3, 2023 | 167.37 | 167.37 | 165.24 | 165.55 | 164.07 | 6,900 |
Oct 2, 2023 | 167.23 | 167.48 | 166.41 | 167.09 | 165.59 | 6,300 |
Sep 29, 2023 | 166.59 | 166.77 | 166.19 | 166.34 | 164.85 | 11,000 |
Sep 28, 2023 | 165.12 | 166.01 | 164.90 | 165.70 | 164.22 | 4,600 |
Sep 27, 2023 | 165.19 | 165.42 | 164.24 | 164.74 | 163.26 | 9,400 |
Sep 26, 2023 | 165.42 | 165.49 | 164.90 | 164.97 | 163.49 | 4,600 |
Sep 25, 2023 | 166.10 | 166.63 | 166.10 | 166.63 | 165.14 | 1,800 |
Sep 22, 2023 | 167.29 | 167.29 | 166.24 | 166.24 | 164.75 | 4,900 |
Sep 21, 2023 | 168.27 | 168.27 | 166.71 | 166.78 | 165.29 | 4,400 |
Sep 20, 2023 | 170.51 | 170.60 | 169.27 | 169.27 | 167.75 | 4,000 |
Sep 19, 2023 | 169.50 | 170.55 | 169.39 | 170.51 | 168.98 | 2,500 |
Sep 18, 2023 | 0.52 Dividend | |||||
Sep 18, 2023 | 171.26 | 171.55 | 171.08 | 171.55 | 170.01 | 3,300 |
Sep 15, 2023 | 173.43 | 173.49 | 172.24 | 172.33 | 170.27 | 18,200 |
Sep 14, 2023 | 173.70 | 174.30 | 173.70 | 174.30 | 172.22 | 6,400 |
Sep 13, 2023 | 173.36 | 173.36 | 173.36 | 173.36 | 171.29 | 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
33.40
+2.90%
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%
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
40.08
+2.22%
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%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.64
+2.17%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
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
64.02
+2.11%
VAMO Cambria Value and Momentum ETF
28.90
+2.10%
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
64.93
+1.96%
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%
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
112.20
+1.92%
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%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.91%
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%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.21
+0.90%
SOXX iShares Semiconductor ETF
222.85
+1.79%
BFOR Barron's 400 ETF
69.50
+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%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
VFMF Vanguard U.S. Multifactor ETF Shares
126.84
+1.56%
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
40.58
+1.57%
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%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.48
+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%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.35
+1.33%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
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%
RSPM Invesco S&P 500 Equal Weight Materials ETF
35.69
+1.26%
SPGP Invesco S&P 500 GARP ETF
101.44
+1.26%