Cboe CA - Delayed Quote CAD
RBC Global Precious Metals Fund (RGPM.NE)
35.63
-0.18
(-0.50%)
At close: May 2 at 2:06:26 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 35.80 | 35.80 | 35.63 | 35.57 | 35.57 | 600 |
May 1, 2025 | 36.60 | 36.60 | 35.54 | 35.81 | 35.81 | 329 |
Apr 30, 2025 | 36.81 | 36.81 | 36.80 | 37.04 | 37.04 | 1,527 |
Apr 29, 2025 | 37.23 | 37.23 | 37.23 | 36.90 | 36.90 | 237 |
Apr 28, 2025 | 36.85 | 37.07 | 36.85 | 37.21 | 37.21 | 619 |
Apr 25, 2025 | 37.99 | 37.99 | 37.00 | 37.14 | 37.14 | 1,450 |
Apr 24, 2025 | 37.14 | 37.14 | 37.14 | 37.53 | 37.53 | 100 |
Apr 23, 2025 | 36.15 | 37.26 | 36.14 | 37.18 | 37.18 | 271,085 |
Apr 22, 2025 | 39.25 | 39.25 | 37.96 | 37.98 | 37.98 | 2,964 |
Apr 21, 2025 | 39.05 | 39.31 | 38.53 | 38.87 | 38.87 | 1,335 |
Apr 17, 2025 | 39.52 | 39.80 | 38.50 | 38.63 | 38.63 | 6,568 |
Apr 16, 2025 | 39.52 | 39.80 | 39.17 | 39.18 | 39.18 | 3,348 |
Apr 15, 2025 | 38.20 | 38.20 | 37.88 | 38.13 | 38.13 | 847 |
Apr 14, 2025 | 37.06 | 37.98 | 37.06 | 37.95 | 37.95 | 680 |
Apr 11, 2025 | 36.00 | 37.88 | 36.00 | 37.74 | 37.74 | 252,813 |
Apr 10, 2025 | 34.82 | 36.08 | 34.82 | 35.76 | 35.76 | 5,400 |
Apr 9, 2025 | 34.01 | 34.50 | 31.80 | 34.40 | 34.40 | 9,247 |
Apr 8, 2025 | 32.82 | 32.82 | 32.82 | 32.24 | 32.24 | 232 |
Apr 7, 2025 | 31.48 | 32.35 | 31.39 | 32.42 | 32.42 | 2,064 |
Apr 4, 2025 | 32.71 | 32.71 | 32.29 | 32.59 | 32.59 | 2,315 |
Apr 3, 2025 | 35.80 | 35.80 | 34.74 | 35.16 | 35.16 | 2,057 |
Apr 2, 2025 | 35.86 | 35.93 | 35.56 | 35.62 | 35.62 | 811 |
Apr 1, 2025 | 35.47 | 35.47 | 35.47 | 35.61 | 35.61 | 778 |
Mar 31, 2025 | 35.88 | 35.92 | 35.83 | 35.83 | 35.83 | 787 |
Mar 28, 2025 | 35.38 | 35.38 | 35.38 | 35.37 | 35.37 | 368 |
Mar 27, 2025 | 35.24 | 35.36 | 35.24 | 35.45 | 35.45 | 550 |
Mar 26, 2025 | 34.90 | 34.90 | 34.84 | 34.66 | 34.66 | 869 |
Mar 25, 2025 | 35.07 | 35.07 | 35.04 | 35.05 | 35.05 | 1,391 |
Mar 24, 2025 | 34.98 | 34.98 | 34.85 | 34.62 | 34.62 | 3,438 |
Mar 21, 2025 | 34.66 | 34.66 | 34.66 | 34.83 | 34.83 | 274 |
Mar 20, 2025 | 35.19 | 35.30 | 35.19 | 35.30 | 35.30 | 637 |
Mar 19, 2025 | 35.10 | 35.28 | 35.10 | 35.29 | 35.29 | 1,668 |
Mar 18, 2025 | 35.28 | 35.28 | 35.23 | 35.00 | 35.00 | 790 |
Mar 17, 2025 | 34.23 | 34.74 | 34.23 | 34.71 | 34.71 | 1,953 |
Mar 14, 2025 | 34.14 | 34.14 | 33.95 | 33.98 | 33.98 | 1,544 |
Mar 13, 2025 | 33.26 | 33.67 | 33.26 | 33.63 | 33.63 | 3,797 |
Mar 12, 2025 | 32.39 | 32.75 | 32.12 | 32.71 | 32.71 | 8,718 |
Mar 11, 2025 | 32.60 | 32.60 | 32.60 | 32.57 | 32.57 | 100 |
Mar 10, 2025 | 32.25 | 32.25 | 31.42 | 31.53 | 31.53 | 2,278 |
Mar 7, 2025 | 32.50 | 32.60 | 32.45 | 32.45 | 32.45 | 1,042 |
Mar 6, 2025 | 32.40 | 32.40 | 32.40 | 32.00 | 32.00 | 242 |
Mar 5, 2025 | 31.30 | 31.63 | 31.19 | 32.34 | 32.34 | 1,306 |
Mar 4, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Mar 3, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Feb 28, 2025 | 30.73 | 30.98 | 30.73 | 31.24 | 31.24 | 881 |
Feb 27, 2025 | 31.31 | 31.31 | 31.31 | 31.09 | 31.09 | 250 |
Feb 26, 2025 | 31.17 | 31.17 | 31.17 | 31.95 | 31.95 | 114 |
Feb 25, 2025 | 31.37 | 31.37 | 31.24 | 31.28 | 31.28 | 800 |
Feb 24, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 21, 2025 | 31.97 | 31.97 | 31.50 | 31.41 | 31.41 | 1,158 |
Feb 20, 2025 | 32.49 | 32.49 | 32.49 | 32.27 | 32.27 | 323 |
Feb 19, 2025 | 31.90 | 32.19 | 31.90 | 32.05 | 32.05 | 804 |
Feb 18, 2025 | 31.85 | 32.13 | 31.80 | 32.05 | 32.05 | 1,686 |
Feb 14, 2025 | 32.16 | 32.16 | 31.60 | 31.57 | 31.57 | 893 |
Feb 13, 2025 | 32.48 | 32.48 | 32.39 | 32.61 | 32.61 | 1,104 |
Feb 12, 2025 | 31.87 | 32.76 | 31.87 | 32.57 | 32.57 | 643 |
Feb 11, 2025 | 32.38 | 32.38 | 32.38 | 32.25 | 32.25 | 180 |
Feb 10, 2025 | 32.57 | 32.69 | 32.57 | 32.69 | 32.69 | 735 |
Feb 7, 2025 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 1,324 |
Feb 6, 2025 | 31.85 | 31.85 | 31.85 | 31.95 | 31.95 | 230 |
Feb 5, 2025 | 31.99 | 32.14 | 31.99 | 31.94 | 31.94 | 976 |
Feb 4, 2025 | 31.16 | 31.16 | 31.09 | 31.06 | 31.06 | 511 |
Feb 3, 2025 | 31.14 | 31.19 | 31.02 | 31.01 | 31.01 | 1,729 |
Jan 31, 2025 | 31.09 | 31.09 | 31.09 | 30.58 | 30.58 | 210 |
Jan 30, 2025 | 30.41 | 30.70 | 30.41 | 30.77 | 30.77 | 1,093 |
Jan 29, 2025 | 29.59 | 29.59 | 29.59 | 29.57 | 29.57 | 933 |
Jan 28, 2025 | 29.18 | 29.18 | 29.18 | 29.35 | 29.35 | 225 |
Jan 27, 2025 | 28.99 | 28.99 | 28.85 | 29.02 | 29.02 | 522 |
Jan 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 23, 2025 | 28.95 | 28.95 | 28.95 | 29.00 | 29.00 | 151 |
Jan 22, 2025 | 29.35 | 29.35 | 28.98 | 29.19 | 29.19 | 7,950 |
Jan 21, 2025 | 29.18 | 29.24 | 29.08 | 29.05 | 29.05 | 6,186 |
Jan 20, 2025 | 28.90 | 28.90 | 28.66 | 28.61 | 28.61 | 310 |
Jan 17, 2025 | 28.57 | 28.57 | 28.57 | 28.53 | 28.53 | 337 |
Jan 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 14, 2025 | 27.77 | 27.77 | 27.77 | 28.20 | 28.20 | 417 |
Jan 13, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 10, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 9, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 8, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 7, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 6, 2025 | 27.64 | 27.64 | 27.14 | 26.97 | 26.97 | 966 |
Jan 3, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jan 2, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Dec 31, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Dec 30, 2024 | 26.39 | 26.39 | 26.39 | 26.27 | 26.27 | 102 |
Dec 27, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Dec 24, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Dec 23, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Dec 20, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Dec 19, 2024 | 26.68 | 26.68 | 26.57 | 26.31 | 26.31 | 446 |
Dec 18, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Dec 17, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Dec 16, 2024 | 28.00 | 28.00 | 28.00 | 27.59 | 27.59 | 163 |
Dec 13, 2024 | 28.36 | 28.36 | 27.99 | 27.85 | 27.85 | 598 |
Dec 12, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Dec 11, 2024 | 28.99 | 29.10 | 28.99 | 29.25 | 29.25 | 401 |
Dec 10, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 9, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 6, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 5, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 4, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 3, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 2, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Nov 29, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Nov 28, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Nov 27, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Nov 26, 2024 | 27.81 | 27.81 | 27.81 | 27.72 | 27.72 | 258 |
Nov 25, 2024 | 27.48 | 27.48 | 27.48 | 27.44 | 27.44 | 100 |
Nov 22, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Nov 21, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Nov 20, 2024 | 27.91 | 27.91 | 27.81 | 27.83 | 27.83 | 355 |
Nov 19, 2024 | 27.72 | 27.73 | 27.72 | 27.81 | 27.81 | 805 |
Nov 18, 2024 | 27.05 | 27.05 | 27.05 | 27.18 | 27.18 | 100 |
Nov 15, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Nov 14, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Nov 13, 2024 | 26.86 | 26.86 | 26.21 | 26.19 | 26.19 | 1,978 |
Nov 12, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Nov 11, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Nov 8, 2024 | 28.55 | 28.55 | 28.55 | 28.63 | 28.63 | 196 |
Nov 7, 2024 | 28.35 | 28.35 | 28.35 | 28.93 | 28.93 | 727 |
Nov 6, 2024 | 29.40 | 29.40 | 27.80 | 28.28 | 28.28 | 4,799 |
Nov 5, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Nov 4, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Nov 1, 2024 | 29.48 | 29.48 | 29.48 | 29.27 | 29.27 | 200 |
Oct 31, 2024 | 29.75 | 29.75 | 29.56 | 29.49 | 29.49 | 306 |
Oct 30, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Oct 29, 2024 | 30.39 | 30.53 | 30.39 | 30.53 | 30.53 | 281 |
Oct 28, 2024 | 29.95 | 29.95 | 29.95 | 29.93 | 29.93 | 117 |
Oct 25, 2024 | 30.13 | 30.23 | 30.13 | 30.16 | 30.16 | 365 |
Oct 24, 2024 | 30.31 | 30.39 | 30.31 | 30.45 | 30.45 | 800 |
Oct 23, 2024 | 30.85 | 30.85 | 30.85 | 30.75 | 30.75 | 100 |
Oct 22, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Oct 21, 2024 | 31.22 | 31.22 | 30.84 | 30.70 | 30.70 | 837 |
Oct 18, 2024 | 30.04 | 30.04 | 30.04 | 30.52 | 30.52 | 280 |
Oct 17, 2024 | 29.43 | 29.50 | 29.43 | 29.43 | 29.43 | 727 |
Oct 16, 2024 | 29.07 | 29.07 | 28.95 | 28.95 | 28.95 | 300 |
Oct 15, 2024 | 28.58 | 28.83 | 28.58 | 28.79 | 28.79 | 481 |
Oct 11, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Oct 10, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 368 |
Oct 9, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Oct 8, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Oct 7, 2024 | 27.44 | 27.44 | 27.44 | 27.14 | 27.14 | 300 |
Oct 4, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Oct 3, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Oct 2, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Oct 1, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Sep 30, 2024 | 28.00 | 28.00 | 28.00 | 27.34 | 27.34 | 212 |
Sep 27, 2024 | 28.10 | 28.10 | 28.10 | 27.77 | 27.77 | 603 |
Sep 26, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 25, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 24, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 23, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 20, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 19, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Sep 18, 2024 | 27.54 | 28.14 | 27.38 | 27.38 | 27.38 | 700 |
Sep 17, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Sep 16, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Sep 13, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Sep 12, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Sep 11, 2024 | 25.66 | 25.66 | 25.66 | 26.04 | 26.04 | 100 |
Sep 10, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Sep 9, 2024 | 25.50 | 25.50 | 25.50 | 25.45 | 25.45 | 801 |
Sep 6, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Sep 5, 2024 | 25.93 | 25.93 | 25.93 | 25.72 | 25.72 | 268 |
Sep 4, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Sep 3, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 116 |
Aug 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Aug 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Aug 28, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Aug 27, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Aug 26, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Aug 23, 2024 | 26.95 | 26.95 | 26.95 | 26.85 | 26.85 | 100 |
Aug 22, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Aug 21, 2024 | 27.22 | 27.23 | 27.22 | 27.32 | 27.32 | 846 |
Aug 20, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Aug 19, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Aug 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Aug 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Aug 14, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 161 |
Aug 13, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 12, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 9, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 8, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 7, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Aug 6, 2024 | 24.87 | 24.87 | 24.87 | 24.77 | 24.77 | 100 |
Aug 2, 2024 | 26.40 | 26.40 | 26.40 | 25.55 | 25.55 | 140 |
Aug 1, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 31, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 30, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 29, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 26, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 25, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 24, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 23, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 22, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 19, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 18, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jul 17, 2024 | 26.60 | 26.60 | 26.60 | 26.59 | 26.59 | 253 |
Jul 16, 2024 | 26.85 | 26.85 | 26.85 | 26.87 | 26.87 | 300 |
Jul 15, 2024 | 26.40 | 26.40 | 26.40 | 26.31 | 26.31 | 119 |
Jul 12, 2024 | 26.30 | 26.30 | 26.30 | 26.42 | 26.42 | 218 |
Jul 11, 2024 | 26.05 | 26.05 | 26.05 | 26.23 | 26.23 | 502 |
Jul 10, 2024 | 25.46 | 25.46 | 25.46 | 25.63 | 25.63 | 500 |
Jul 9, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 8, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 4, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Jul 3, 2024 | 23.80 | 24.26 | 23.80 | 24.35 | 24.35 | 3,300 |
Jul 2, 2024 | 23.49 | 23.49 | 23.49 | 23.55 | 23.55 | 266 |
Jun 28, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 27, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 26, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 25, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Jun 24, 2024 | 23.55 | 23.55 | 23.55 | 23.54 | 23.54 | 176 |
Jun 21, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jun 20, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jun 19, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jun 18, 2024 | 23.24 | 23.24 | 23.24 | 23.34 | 23.34 | 400 |
Jun 17, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 12, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jun 11, 2024 | 23.46 | 23.46 | 23.46 | 23.50 | 23.50 | 700 |
Jun 10, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 7, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 6, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 5, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Jun 4, 2024 | 23.72 | 23.84 | 23.70 | 23.88 | 23.88 | 5,259 |
Jun 3, 2024 | 24.54 | 24.54 | 24.54 | 24.50 | 24.50 | 200 |
May 31, 2024 | 24.36 | 24.36 | 24.36 | 24.46 | 24.46 | 780 |
May 30, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 29, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 28, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 27, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 24, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 23, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
May 22, 2024 | 24.75 | 24.75 | 24.61 | 24.43 | 24.43 | 745 |
May 21, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 17, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 16, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 15, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 14, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 13, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
May 10, 2024 | 24.22 | 24.22 | 24.22 | 24.24 | 24.24 | 400 |
May 9, 2024 | 23.86 | 24.00 | 23.86 | 24.15 | 24.15 | 1,854 |
May 8, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
May 7, 2024 | 23.48 | 23.48 | 23.48 | 23.46 | 23.46 | 700 |
May 6, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
May 3, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
May 2, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%