NYSEArca - Delayed Quote USD
RiverFront Dynamic Core Income ETF (RFCI)
At close: October 2 at 3:20 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 |
---|---|---|---|---|---|---|
Oct 2, 2024 | 22.91 | 22.93 | 22.91 | 22.93 | 22.93 | 700 |
Oct 1, 2024 | 22.94 | 22.95 | 22.90 | 22.95 | 22.95 | 500 |
Sep 30, 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 22.89 | 400 |
Sep 27, 2024 | 22.93 | 22.94 | 22.93 | 22.94 | 22.94 | 200 |
Sep 26, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.88 | 100 |
Sep 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 100 |
Sep 24, 2024 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | 500 |
Sep 23, 2024 | 22.93 | 22.95 | 22.92 | 22.95 | 22.95 | 4,100 |
Sep 20, 2024 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | 500 |
Sep 19, 2024 | 0.08 Dividend | |||||
Sep 19, 2024 | 22.94 | 22.95 | 22.89 | 22.92 | 22.92 | 16,500 |
Sep 18, 2024 | 23.09 | 23.09 | 23.04 | 23.04 | 22.96 | 900 |
Sep 17, 2024 | 23.10 | 23.10 | 23.06 | 23.09 | 23.01 | 7,500 |
Sep 16, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 23.02 | 3,100 |
Sep 13, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.98 | 400 |
Sep 12, 2024 | 22.99 | 23.02 | 22.99 | 23.02 | 22.95 | 600 |
Sep 11, 2024 | 23.06 | 23.06 | 23.01 | 23.02 | 22.95 | 1,500 |
Sep 10, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.95 | 200 |
Sep 9, 2024 | 22.95 | 22.97 | 22.95 | 22.97 | 22.90 | 800 |
Sep 6, 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 22.89 | 1,800 |
Sep 5, 2024 | 22.89 | 22.94 | 22.84 | 22.94 | 22.86 | 1,900 |
Sep 4, 2024 | 22.86 | 22.90 | 22.81 | 22.90 | 22.83 | 700 |
Sep 3, 2024 | 22.78 | 22.79 | 22.78 | 22.79 | 22.72 | 800 |
Aug 30, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.67 | 100 |
Aug 29, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.69 | 100 |
Aug 28, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | 100 |
Aug 27, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.72 | 500 |
Aug 26, 2024 | 22.84 | 22.84 | 22.81 | 22.81 | 22.73 | 500 |
Aug 23, 2024 | 22.80 | 22.83 | 22.80 | 22.82 | 22.74 | 3,300 |
Aug 22, 2024 | 0.09 Dividend | |||||
Aug 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.64 | 300 |
Aug 21, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.73 | 100 |
Aug 20, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.68 | 100 |
Aug 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | 500 |
Aug 16, 2024 | 22.74 | 22.77 | 22.74 | 22.77 | 22.61 | 800 |
Aug 15, 2024 | 22.70 | 22.72 | 22.65 | 22.72 | 22.56 | 800 |
Aug 14, 2024 | 22.79 | 22.81 | 22.79 | 22.79 | 22.63 | 700 |
Aug 13, 2024 | 22.73 | 22.74 | 22.68 | 22.74 | 22.58 | 1,200 |
Aug 12, 2024 | 22.65 | 22.67 | 22.65 | 22.67 | 22.51 | 700 |
Aug 9, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22.48 | 200 |
Aug 8, 2024 | 22.56 | 22.57 | 22.56 | 22.56 | 22.40 | 600 |
Aug 7, 2024 | 22.62 | 22.62 | 22.57 | 22.58 | 22.41 | 500 |
Aug 6, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.48 | 100 |
Aug 5, 2024 | 22.71 | 22.72 | 22.71 | 22.72 | 22.55 | 500 |
Aug 2, 2024 | 22.74 | 22.77 | 22.74 | 22.77 | 22.60 | 400 |
Aug 1, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.43 | 300 |
Jul 31, 2024 | 22.50 | 22.51 | 22.45 | 22.51 | 22.35 | 1,800 |
Jul 30, 2024 | 22.40 | 22.43 | 22.37 | 22.43 | 22.27 | 1,000 |
Jul 29, 2024 | 22.39 | 22.40 | 22.36 | 22.40 | 22.24 | 2,500 |
Jul 26, 2024 | 22.37 | 22.38 | 22.37 | 22.38 | 22.22 | 2,400 |
Jul 25, 2024 | 0.08 Dividend | |||||
Jul 25, 2024 | 22.33 | 22.34 | 22.30 | 22.31 | 22.15 | 70,400 |
Jul 24, 2024 | 22.37 | 22.38 | 22.34 | 22.36 | 22.12 | 6,400 |
Jul 23, 2024 | 22.43 | 22.43 | 22.39 | 22.39 | 22.15 | 1,600 |
Jul 22, 2024 | 22.47 | 22.49 | 22.39 | 22.41 | 22.17 | 5,100 |
Jul 19, 2024 | 22.42 | 22.42 | 22.40 | 22.40 | 22.16 | 500 |
Jul 18, 2024 | 22.48 | 22.48 | 22.44 | 22.45 | 22.21 | 1,700 |
Jul 17, 2024 | 22.51 | 22.51 | 22.50 | 22.51 | 22.26 | 500 |
Jul 16, 2024 | 22.47 | 22.50 | 22.46 | 22.50 | 22.26 | 1,100 |
Jul 15, 2024 | 22.44 | 22.45 | 22.43 | 22.43 | 22.19 | 1,400 |
Jul 12, 2024 | 22.47 | 22.49 | 22.47 | 22.49 | 22.25 | 600 |
Jul 11, 2024 | 22.46 | 22.47 | 22.45 | 22.45 | 22.20 | 1,500 |
Jul 10, 2024 | 22.33 | 22.35 | 22.33 | 22.35 | 22.11 | 600 |
Jul 9, 2024 | 22.31 | 22.31 | 22.28 | 22.31 | 22.07 | 1,200 |
Jul 8, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.10 | 100 |
Jul 5, 2024 | 22.36 | 22.36 | 22.34 | 22.34 | 22.10 | 300 |
Jul 3, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.01 | 100 |
Jul 2, 2024 | 22.13 | 22.16 | 22.13 | 22.16 | 21.92 | 200 |
Jul 1, 2024 | 22.07 | 22.09 | 22.07 | 22.09 | 21.85 | 200 |
Jun 28, 2024 | 22.20 | 22.22 | 22.18 | 22.18 | 21.94 | 900 |
Jun 27, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.00 | 100 |
Jun 26, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.97 | 100 |
Jun 25, 2024 | 22.28 | 22.28 | 22.25 | 22.28 | 22.04 | 1,700 |
Jun 24, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.04 | 200 |
Jun 21, 2024 | 22.25 | 22.25 | 22.20 | 22.25 | 22.00 | 2,500 |
Jun 20, 2024 | 0.08 Dividend | |||||
Jun 20, 2024 | 22.24 | 22.26 | 22.24 | 22.25 | 22.01 | 400 |
Jun 18, 2024 | 22.36 | 22.39 | 22.36 | 22.39 | 22.06 | 200 |
Jun 17, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.99 | 700 |
Jun 14, 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 22.01 | 1,500 |
Jun 13, 2024 | 22.32 | 22.35 | 22.32 | 22.35 | 22.02 | 600 |
Jun 12, 2024 | 22.33 | 22.36 | 22.28 | 22.28 | 21.96 | 6,200 |
Jun 11, 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 21.86 | 2,000 |
Jun 10, 2024 | 22.12 | 22.14 | 22.08 | 22.11 | 21.79 | 3,400 |
Jun 7, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.84 | 100 |
Jun 6, 2024 | 22.27 | 22.31 | 22.27 | 22.30 | 21.97 | 1,800 |
Jun 5, 2024 | 22.31 | 22.31 | 22.28 | 22.30 | 21.98 | 4,000 |
Jun 4, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 21.93 | 300 |
Jun 3, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | 300 |
May 31, 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 21.76 | 500 |
May 30, 2024 | 22.03 | 22.03 | 22.02 | 22.02 | 21.70 | 300 |
May 29, 2024 | 21.96 | 21.96 | 21.87 | 21.92 | 21.60 | 7,500 |
May 28, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.70 | 400 |
May 24, 2024 | 22.06 | 22.09 | 22.06 | 22.09 | 21.77 | 2,000 |
May 23, 2024 | 0.09 Dividend | |||||
May 23, 2024 | 22.03 | 22.05 | 22.00 | 22.05 | 21.73 | 1,600 |
May 22, 2024 | 22.20 | 22.22 | 22.14 | 22.18 | 21.77 | 2,400 |
May 21, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.82 | 100 |
May 20, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | 100 |
May 17, 2024 | 22.25 | 22.25 | 22.15 | 22.20 | 21.79 | 3,600 |
May 16, 2024 | 22.28 | 22.28 | 22.24 | 22.24 | 21.83 | 700 |
May 15, 2024 | 22.29 | 22.29 | 22.27 | 22.27 | 21.86 | 500 |
May 14, 2024 | 22.12 | 22.16 | 22.12 | 22.13 | 21.72 | 1,800 |
May 13, 2024 | 22.09 | 22.10 | 22.09 | 22.10 | 21.69 | 200 |
May 10, 2024 | 22.06 | 22.07 | 22.04 | 22.07 | 21.66 | 1,000 |
May 9, 2024 | 22.11 | 22.14 | 22.11 | 22.14 | 21.73 | 600 |
May 8, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.70 | 200 |
May 7, 2024 | 22.16 | 22.20 | 22.14 | 22.14 | 21.73 | 3,400 |
May 6, 2024 | 22.14 | 22.14 | 22.12 | 22.12 | 21.71 | 2,900 |
May 3, 2024 | 22.11 | 22.11 | 22.07 | 22.09 | 21.68 | 600 |
May 2, 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 21.59 | 900 |
May 1, 2024 | 21.85 | 21.95 | 21.85 | 21.92 | 21.51 | 1,300 |
Apr 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.43 | 200 |
Apr 29, 2024 | 21.93 | 21.93 | 21.91 | 21.91 | 21.51 | 300 |
Apr 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.45 | 100 |
Apr 25, 2024 | 0.07 Dividend | |||||
Apr 25, 2024 | 21.77 | 21.83 | 21.77 | 21.83 | 21.43 | 7,700 |
Apr 24, 2024 | 21.88 | 21.88 | 21.84 | 21.88 | 21.41 | 3,000 |
Apr 23, 2024 | 21.98 | 21.98 | 21.94 | 21.94 | 21.47 | 500 |
Apr 22, 2024 | 21.89 | 21.90 | 21.87 | 21.90 | 21.43 | 3,700 |
Apr 19, 2024 | 21.88 | 21.88 | 21.86 | 21.87 | 21.40 | 400 |
Apr 18, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.39 | 400 |
Apr 17, 2024 | 21.84 | 21.88 | 21.84 | 21.88 | 21.41 | 500 |
Apr 16, 2024 | 21.82 | 21.82 | 21.78 | 21.81 | 21.34 | 1,600 |
Apr 15, 2024 | 21.86 | 21.86 | 21.82 | 21.85 | 21.38 | 2,000 |
Apr 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 21.54 | 200 |
Apr 11, 2024 | 21.92 | 21.97 | 21.92 | 21.96 | 21.49 | 1,800 |
Apr 10, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.51 | 100 |
Apr 9, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.72 | 100 |
Apr 8, 2024 | 22.12 | 22.12 | 22.07 | 22.11 | 21.64 | 2,800 |
Apr 5, 2024 | 22.14 | 22.16 | 22.10 | 22.10 | 21.63 | 3,000 |
Apr 4, 2024 | 22.18 | 22.19 | 22.14 | 22.19 | 21.71 | 3,300 |
Apr 3, 2024 | 22.16 | 22.17 | 22.16 | 22.17 | 21.70 | 200 |
Apr 2, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.69 | 100 |
Apr 1, 2024 | 22.25 | 22.25 | 22.13 | 22.18 | 21.70 | 3,400 |
Mar 28, 2024 | 22.35 | 22.35 | 22.30 | 22.32 | 21.84 | 1,000 |
Mar 27, 2024 | 22.25 | 22.31 | 22.23 | 22.31 | 21.83 | 1,400 |
Mar 26, 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.77 | 600 |
Mar 25, 2024 | 22.24 | 22.26 | 22.24 | 22.24 | 21.76 | 500 |
Mar 22, 2024 | 22.32 | 22.32 | 22.27 | 22.29 | 21.81 | 2,200 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.75 | 100 |
Mar 20, 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.73 | 300 |
Mar 19, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.69 | 100 |
Mar 18, 2024 | 22.23 | 22.23 | 22.18 | 22.20 | 21.64 | 900 |
Mar 15, 2024 | 22.22 | 22.22 | 22.21 | 22.21 | 21.65 | 1,700 |
Mar 14, 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 21.67 | 500 |
Mar 13, 2024 | 22.31 | 22.34 | 22.31 | 22.34 | 21.77 | 100 |
Mar 12, 2024 | 22.38 | 22.38 | 22.33 | 22.36 | 21.80 | 400 |
Mar 11, 2024 | 22.41 | 22.41 | 22.40 | 22.40 | 21.84 | 1,800 |
Mar 8, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.86 | 100 |
Mar 7, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | 300 |
Mar 6, 2024 | 22.36 | 22.36 | 22.32 | 22.36 | 21.80 | 3,900 |
Mar 5, 2024 | 22.34 | 22.34 | 22.32 | 22.33 | 21.77 | 600 |
Mar 4, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.69 | 100 |
Mar 1, 2024 | 22.24 | 22.29 | 22.24 | 22.29 | 21.73 | 900 |
Feb 29, 2024 | 22.19 | 22.21 | 22.19 | 22.19 | 21.63 | 1,600 |
Feb 28, 2024 | 22.14 | 22.18 | 22.14 | 22.16 | 21.61 | 1,900 |
Feb 27, 2024 | 22.20 | 22.20 | 22.16 | 22.16 | 21.60 | 200 |
Feb 26, 2024 | 22.13 | 22.19 | 22.09 | 22.18 | 21.62 | 2,100 |
Feb 23, 2024 | 22.24 | 22.24 | 22.22 | 22.22 | 21.66 | 1,200 |
Feb 22, 2024 | 0.08 Dividend | |||||
Feb 22, 2024 | 22.15 | 22.16 | 22.14 | 22.16 | 21.60 | 1,300 |
Feb 21, 2024 | 22.21 | 22.24 | 22.21 | 22.24 | 21.60 | 1,800 |
Feb 20, 2024 | 22.25 | 22.29 | 22.25 | 22.29 | 21.65 | 3,200 |
Feb 16, 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 21.58 | 4,400 |
Feb 15, 2024 | 22.29 | 22.31 | 22.28 | 22.29 | 21.66 | 25,400 |
Feb 14, 2024 | 22.23 | 22.23 | 22.21 | 22.23 | 21.60 | 31,800 |
Feb 13, 2024 | 22.21 | 22.21 | 22.17 | 22.17 | 21.54 | 2,000 |
Feb 12, 2024 | 22.31 | 22.33 | 22.31 | 22.33 | 21.70 | 400 |
Feb 9, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.68 | 300 |
Feb 8, 2024 | 22.35 | 22.35 | 22.30 | 22.32 | 21.68 | 300 |
Feb 7, 2024 | 22.36 | 22.38 | 22.36 | 22.38 | 21.74 | 11,200 |
Feb 6, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.76 | 100 |
Feb 5, 2024 | 22.28 | 22.33 | 22.28 | 22.31 | 21.67 | 1,400 |
Feb 2, 2024 | 22.44 | 22.46 | 22.44 | 22.46 | 21.82 | 100 |
Feb 1, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 21.96 | 100 |
Jan 31, 2024 | 22.50 | 22.52 | 22.47 | 22.47 | 21.83 | 1,800 |
Jan 30, 2024 | 22.35 | 22.42 | 22.35 | 22.42 | 21.78 | 1,900 |
Jan 29, 2024 | 22.38 | 22.40 | 22.35 | 22.40 | 21.76 | 300 |
Jan 26, 2024 | 22.33 | 22.33 | 22.29 | 22.32 | 21.68 | 5,400 |
Jan 25, 2024 | 0.08 Dividend | |||||
Jan 25, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 21.72 | 100 |
Jan 24, 2024 | 22.31 | 22.41 | 22.31 | 22.35 | 21.64 | 4,500 |
Jan 23, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 21.68 | 1,100 |
Jan 22, 2024 | 22.41 | 22.42 | 22.41 | 22.42 | 21.71 | 1,400 |
Jan 19, 2024 | 22.34 | 22.38 | 22.34 | 22.38 | 21.66 | 12,800 |
Jan 18, 2024 | 22.40 | 22.40 | 22.27 | 22.36 | 21.65 | 6,900 |
Jan 17, 2024 | 22.40 | 22.44 | 22.31 | 22.39 | 21.68 | 6,200 |
Jan 16, 2024 | 22.49 | 22.49 | 22.41 | 22.43 | 21.72 | 9,600 |
Jan 12, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.84 | 400 |
Jan 11, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 21.81 | 100 |
Jan 10, 2024 | 22.48 | 22.48 | 22.43 | 22.44 | 21.72 | 300 |
Jan 9, 2024 | 22.44 | 22.45 | 22.44 | 22.45 | 21.74 | 1,700 |
Jan 8, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.72 | 200 |
Jan 5, 2024 | 22.46 | 22.48 | 22.34 | 22.36 | 21.65 | 4,200 |
Jan 4, 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 21.70 | 2,700 |
Jan 3, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 21.79 | 800 |
Jan 2, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.78 | 200 |
Dec 29, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 21.88 | 100 |
Dec 28, 2023 | 22.65 | 22.65 | 22.64 | 22.64 | 21.91 | 300 |
Dec 27, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 21.95 | 100 |
Dec 26, 2023 | 22.54 | 22.55 | 22.52 | 22.53 | 21.82 | 1,900 |
Dec 22, 2023 | 22.52 | 22.52 | 22.48 | 22.50 | 21.79 | 3,800 |
Dec 21, 2023 | 22.53 | 22.53 | 22.48 | 22.51 | 21.80 | 2,400 |
Dec 20, 2023 | 22.48 | 22.51 | 22.48 | 22.51 | 21.79 | 800 |
Dec 19, 2023 | 0.08 Dividend | |||||
Dec 19, 2023 | 22.47 | 22.47 | 22.44 | 22.45 | 21.74 | 14,600 |
Dec 18, 2023 | 22.50 | 22.51 | 22.50 | 22.51 | 21.71 | 1,500 |
Dec 15, 2023 | 22.55 | 22.57 | 22.54 | 22.56 | 21.76 | 3,000 |
Dec 14, 2023 | 22.53 | 22.56 | 22.52 | 22.56 | 21.76 | 1,700 |
Dec 13, 2023 | 22.18 | 22.43 | 22.16 | 22.40 | 21.61 | 4,200 |
Dec 12, 2023 | 22.11 | 22.13 | 22.11 | 22.13 | 21.35 | 1,800 |
Dec 11, 2023 | 22.05 | 22.08 | 22.03 | 22.08 | 21.30 | 1,900 |
Dec 8, 2023 | 22.07 | 22.09 | 22.06 | 22.09 | 21.31 | 2,100 |
Dec 7, 2023 | 22.18 | 22.23 | 22.17 | 22.18 | 21.40 | 3,900 |
Dec 6, 2023 | 22.15 | 22.22 | 22.15 | 22.19 | 21.41 | 1,000 |
Dec 5, 2023 | 22.09 | 22.14 | 22.09 | 22.14 | 21.35 | 3,900 |
Dec 4, 2023 | 21.98 | 22.00 | 21.98 | 22.00 | 21.22 | 2,700 |
Dec 1, 2023 | 21.94 | 22.08 | 21.94 | 22.08 | 21.30 | 1,400 |
Nov 30, 2023 | 21.92 | 21.95 | 21.88 | 21.89 | 21.11 | 5,300 |
Nov 29, 2023 | 21.98 | 22.00 | 21.97 | 22.00 | 21.22 | 2,300 |
Nov 28, 2023 | 21.79 | 21.87 | 21.79 | 21.87 | 21.10 | 7,000 |
Nov 27, 2023 | 21.78 | 21.83 | 21.75 | 21.83 | 21.06 | 1,000 |
Nov 24, 2023 | 21.70 | 21.72 | 21.70 | 21.72 | 20.96 | 300 |
Nov 22, 2023 | 21.74 | 21.78 | 21.74 | 21.78 | 21.01 | 5,200 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 21.75 | 21.77 | 21.75 | 21.75 | 20.98 | 900 |
Nov 20, 2023 | 21.76 | 21.82 | 21.76 | 21.82 | 20.97 | 1,300 |
Nov 17, 2023 | 21.77 | 21.77 | 21.69 | 21.74 | 20.90 | 4,400 |
Nov 16, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 20.90 | 100 |
Nov 15, 2023 | 21.59 | 21.61 | 21.59 | 21.61 | 20.78 | 100 |
Nov 14, 2023 | 21.74 | 21.75 | 21.74 | 21.75 | 20.91 | 600 |
Nov 13, 2023 | 21.49 | 21.50 | 21.49 | 21.50 | 20.67 | 400 |
Nov 10, 2023 | 21.52 | 21.52 | 21.46 | 21.50 | 20.67 | 4,600 |
Nov 9, 2023 | 21.44 | 21.44 | 21.42 | 21.43 | 20.60 | 300 |
Nov 8, 2023 | 21.61 | 21.61 | 21.59 | 21.59 | 20.76 | 400 |
Nov 7, 2023 | 21.49 | 21.53 | 21.49 | 21.53 | 20.70 | 200 |
Nov 6, 2023 | 21.44 | 21.44 | 21.42 | 21.43 | 20.60 | 9,200 |
Nov 3, 2023 | 21.61 | 21.61 | 21.53 | 21.53 | 20.70 | 1,200 |
Nov 2, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 20.62 | 200 |
Nov 1, 2023 | 21.22 | 21.28 | 21.20 | 21.28 | 20.46 | 4,400 |
Oct 31, 2023 | 21.14 | 21.16 | 21.11 | 21.11 | 20.29 | 1,500 |
Oct 30, 2023 | 21.06 | 21.09 | 21.06 | 21.09 | 20.27 | 400 |
Oct 27, 2023 | 21.13 | 21.13 | 21.10 | 21.12 | 20.30 | 4,700 |
Oct 26, 2023 | 0.08 Dividend | |||||
Oct 26, 2023 | 21.07 | 21.13 | 21.07 | 21.13 | 20.31 | 600 |
Oct 25, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.20 | 1,200 |
Oct 24, 2023 | 21.19 | 21.25 | 21.19 | 21.24 | 20.34 | 2,800 |
Oct 23, 2023 | 21.05 | 21.21 | 21.05 | 21.18 | 20.29 | 7,900 |
Oct 20, 2023 | 21.05 | 21.08 | 21.05 | 21.08 | 20.19 | 300 |
Oct 19, 2023 | 21.05 | 21.08 | 20.99 | 21.00 | 20.12 | 2,600 |
Oct 18, 2023 | 21.10 | 21.10 | 21.06 | 21.06 | 20.17 | 1,500 |
Oct 17, 2023 | 21.20 | 21.20 | 21.14 | 21.17 | 20.28 | 5,600 |
Oct 16, 2023 | 21.31 | 21.31 | 21.28 | 21.30 | 20.39 | 13,000 |
Oct 13, 2023 | 21.38 | 21.41 | 21.38 | 21.40 | 20.49 | 700 |
Oct 12, 2023 | 21.38 | 21.38 | 21.19 | 21.31 | 20.40 | 13,300 |
Oct 11, 2023 | 21.42 | 21.45 | 21.05 | 21.44 | 20.53 | 155,100 |
Oct 10, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.48 | 4,300 |
Oct 9, 2023 | 21.29 | 21.38 | 21.29 | 21.38 | 20.47 | 300 |
Oct 6, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.29 | 300 |
Oct 5, 2023 | 21.24 | 21.26 | 21.24 | 21.26 | 20.36 | 1,900 |
Oct 4, 2023 | 21.21 | 21.27 | 21.21 | 21.27 | 20.37 | 900 |
Related Tickers
PXE Invesco Dynamic Energy Exploration & Production ETF
31.67
+3.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.32
+3.07%
FTXN First Trust Nasdaq Oil & Gas ETF
30.68
+2.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
80.93
+2.25%
VDE Vanguard Energy Index Fund ETF Shares
128.81
+1.81%
FENY Fidelity MSCI Energy Index ETF
25.33
+1.81%
XLE The Energy Select Sector SPDR Fund
92.32
+1.76%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.99
+1.60%
MLPX Global X MLP & Energy Infrastructure ETF
56.00
+1.47%
DBC Invesco DB Commodity Index Tracking Fund
23.18
+1.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.88
+1.35%
IXC iShares Global Energy ETF
42.36
+1.34%
UTES Virtus Reaves Utilities ETF
65.69
+1.25%
USCI United States Commodity Index Fund, LP
63.88
+1.20%
FILL iShares MSCI Global Energy Producers ETF
25.94
+1.06%
SMH VanEck Semiconductor ETF
244.55
+0.92%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.42
+0.81%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.24
+0.75%
IGM iShares Expanded Tech Sector ETF
95.15
+0.50%
FYLD Cambria Foreign Shareholder Yield ETF
27.66
+0.47%
IYW iShares U.S. Technology ETF
149.71
+0.44%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.35
+0.42%
XLK The Technology Select Sector SPDR Fund
222.81
+0.41%
SPGP Invesco S&P 500 GARP ETF
105.25
+0.41%
FTEC Fidelity MSCI Information Technology Index ETF
171.85
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
577.64
+0.39%
SOXX iShares Semiconductor ETF
227.96
+0.36%
ATMP Barclays ETN+ Select MLP ETN
26.56
+0.31%
IETC iShares U.S. Tech Independence Focused ETF
77.90
+0.25%
COWZ Pacer US Cash Cows 100 ETF
57.87
+0.21%
DYNF BlackRock U.S. Equity Factor Rotation ETF
49.21
+0.20%
FLTW Franklin FTSE Taiwan ETF
47.71
+0.19%
MGK Vanguard Mega Cap Growth Index Fund
317.72
+0.19%
CMBS iShares CMBS ETF
48.55
+0.19%
FTLS First Trust Long/Short Equity ETF
63.39
+0.17%
GRPM Invesco S&P MidCap 400 GARP ETF
115.88
+0.13%
KCE SPDR S&P Capital Markets ETF
125.03
+0.13%
FPE First Trust Preferred Securities and Income ETF
18.17
+0.11%
WTV WisdomTree U.S. Value Fund
80.04
+0.10%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.75
+0.10%
EWT iShares MSCI Taiwan ETF
53.65
+0.09%
NANR SPDR S&P North American Natural Resources ETF
57.63
+0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.15
+0.09%
IUSG iShares Core S&P U.S. Growth ETF
130.35
+0.08%
SCHG Schwab U.S. Large-Cap Growth ETF
102.92
+0.08%
HMOP Hartford Municipal Opportunities ETF
39.47
+0.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.30
+0.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.92
+0.07%
TMFC Motley Fool 100 Index ETF
55.62
+0.07%
XNTK SPDR NYSE Technology ETF
196.16
+0.07%
DRSK Aptus Defined Risk ETF
28.32
+0.07%
FVAL Fidelity Value Factor ETF
60.23
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
52.71
+0.06%
IVW iShares S&P 500 Growth ETF
94.64
+0.06%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.60
+0.06%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.93
+0.06%
PFXF VanEck Preferred Securities ex Financials ETF
18.22
+0.05%
IWF iShares Russell 1000 Growth ETF
370.71
+0.05%
IXN iShares Global Tech ETF
81.23
+0.05%
ILCG iShares Morningstar Growth ETF
83.01
+0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.44
+0.05%
FTXL First Trust Nasdaq Semiconductor ETF
91.70
+0.04%
FLBL Franklin Senior Loan ETF
24.15
+0.04%
FLTR VanEck IG Floating Rate ETF
25.36
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.81
+0.04%
FLOT iShares Floating Rate Bond ETF
50.86
+0.04%
TAXF American Century Diversified Municipal Bond ETF
51.34
+0.04%
IDU iShares U.S. Utilities ETF
102.81
+0.04%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.05
+0.02%
FMHI First Trust Municipal High Income ETF
49.47
+0.02%
IWY iShares Russell Top 200 Growth ETF
216.91
+0.02%
PKW Invesco BuyBack Achievers ETF
114.19
+0.02%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.39
+0.01%
VUG Vanguard Growth Index Fund ETF Shares
379.22
+0.01%
FPEI First Trust Institutional Preferred Securities and Income ETF
19.04
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.10
0.00%
PULS PGIM Ultra Short Bond ETF
49.59
0.00%
VOX Vanguard Communication Services Index Fund ETF Shares
145.19
0.00%
GXG Global X MSCI Colombia ETF
23.43
0.00%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.63
-0.01%
SPMO Invesco S&P 500 Momentum ETF
90.31
-0.01%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.13
-0.01%
OEF iShares S&P 100 ETF
273.62
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.84
-0.02%
MEAR BlackRock Short Maturity Municipal Bond ETF
50.18
-0.02%
QQQ Invesco QQQ Trust
481.59
-0.07%
LRGF iShares U.S. Equity Factor ETF
58.25
-0.02%
FUTY Fidelity MSCI Utilities Index ETF
52.18
-0.02%
JPST JPMorgan Ultra-Short Income ETF
50.52
-0.02%
GSY Invesco Ultra Short Duration ETF
50.20
-0.02%
MMIT NYLI MacKay Muni Intermediate ETF
24.54
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.89
-0.02%
XLG Invesco S&P 500 Top 50 ETF
46.99
-0.02%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.26
-0.02%
XLU The Utilities Select Sector SPDR Fund
81.44
-0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.39
-0.04%
FDVV Fidelity High Dividend ETF
50.35
-0.04%
IAU iShares Gold Trust
50.20
-0.04%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.76
-0.04%