Cboe CA - Delayed Quote CAD
RBC North American Growth Fund (RNAG.NE)
27.00
+0.23
+(0.86%)
At close: May 2 at 2:52:16 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 | 27.00 | 27.00 | 27.00 | 26.98 | 26.98 | 391 |
May 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 29, 2025 | 26.50 | 26.50 | 26.50 | 26.60 | 26.60 | 2,508 |
Apr 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 24, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Apr 23, 2025 | 26.07 | 26.07 | 26.07 | 25.95 | 25.95 | 700 |
Apr 22, 2025 | 25.24 | 25.24 | 25.24 | 25.57 | 25.57 | 517 |
Apr 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 17, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 16, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 15, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 11, 2025 | 25.43 | 25.43 | 25.43 | 25.44 | 25.44 | 258 |
Apr 10, 2025 | 25.88 | 25.88 | 25.88 | 24.92 | 24.92 | 330 |
Apr 9, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 7, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 102 |
Apr 4, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Apr 3, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Apr 2, 2025 | 26.85 | 26.85 | 26.85 | 27.22 | 27.22 | 141 |
Apr 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 27, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 26, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 24, 2025 | 27.20 | 27.51 | 27.20 | 27.50 | 27.50 | 1,001 |
Mar 21, 2025 | 27.06 | 27.06 | 27.06 | 27.10 | 27.10 | 317 |
Mar 20, 2025 | 27.16 | 27.17 | 27.16 | 27.14 | 27.14 | 5,220 |
Mar 19, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Mar 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Mar 17, 2025 | 26.89 | 27.09 | 26.89 | 27.02 | 27.02 | 101 |
Mar 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Mar 13, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Mar 12, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Mar 11, 2025 | 26.70 | 26.81 | 26.47 | 26.63 | 26.63 | 9,258 |
Mar 10, 2025 | 26.83 | 26.91 | 26.83 | 26.73 | 26.73 | 999 |
Mar 7, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Mar 6, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Mar 5, 2025 | 27.13 | 27.43 | 27.13 | 27.54 | 27.54 | 1 |
Mar 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 3, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 27, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 26, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 25, 2025 | 27.88 | 27.88 | 27.86 | 27.92 | 27.92 | 2,030 |
Feb 24, 2025 | 27.98 | 27.98 | 27.98 | 27.94 | 27.94 | 1,020 |
Feb 21, 2025 | 28.33 | 28.33 | 28.33 | 28.26 | 28.26 | 355 |
Feb 20, 2025 | 28.54 | 28.54 | 28.34 | 28.40 | 28.40 | 291 |
Feb 19, 2025 | 28.50 | 28.50 | 28.49 | 28.56 | 28.56 | 606 |
Feb 18, 2025 | 28.45 | 28.45 | 28.45 | 28.50 | 28.50 | 566 |
Feb 14, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Feb 13, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Feb 12, 2025 | 28.45 | 28.45 | 28.45 | 28.43 | 28.43 | 207 |
Feb 11, 2025 | 28.58 | 28.58 | 28.58 | 28.55 | 28.55 | 569 |
Feb 10, 2025 | 28.58 | 28.59 | 28.58 | 28.57 | 28.57 | 403 |
Feb 7, 2025 | 28.57 | 28.57 | 28.40 | 28.33 | 28.33 | 161 |
Feb 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Feb 5, 2025 | 28.41 | 28.41 | 28.41 | 28.40 | 28.40 | 260 |
Feb 4, 2025 | 28.32 | 28.32 | 28.32 | 28.23 | 28.23 | 5,298 |
Feb 3, 2025 | 28.09 | 28.09 | 28.09 | 28.34 | 28.34 | 7,437 |
Jan 31, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Jan 30, 2025 | 28.55 | 28.59 | 28.55 | 28.68 | 28.68 | 4,401 |
Jan 29, 2025 | 28.41 | 28.41 | 28.41 | 28.42 | 28.42 | 193 |
Jan 28, 2025 | 28.38 | 28.38 | 28.38 | 28.46 | 28.46 | 492 |
Jan 27, 2025 | 28.22 | 28.24 | 28.22 | 28.17 | 28.17 | 3,654 |
Jan 24, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 23, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 629 |
Jan 21, 2025 | 28.24 | 28.24 | 28.24 | 28.25 | 28.25 | 265 |
Jan 20, 2025 | 28.23 | 28.23 | 28.23 | 28.27 | 28.27 | 210 |
Jan 17, 2025 | 28.11 | 28.11 | 28.11 | 28.09 | 28.09 | 220 |
Jan 16, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jan 15, 2025 | 27.66 | 27.77 | 27.66 | 27.77 | 27.77 | 892 |
Jan 14, 2025 | 27.40 | 27.41 | 27.32 | 27.34 | 27.34 | 1,599 |
Jan 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 10, 2025 | 27.52 | 27.52 | 27.52 | 27.64 | 27.64 | 275 |
Jan 9, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 8, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 7, 2025 | 27.80 | 27.80 | 27.67 | 27.70 | 27.70 | 347 |
Jan 6, 2025 | 28.02 | 28.08 | 27.89 | 27.89 | 27.89 | 6,840 |
Jan 3, 2025 | 27.71 | 27.71 | 27.71 | 27.91 | 27.91 | 556 |
Jan 2, 2025 | 27.49 | 27.49 | 27.49 | 27.59 | 27.59 | 100 |
Dec 31, 2024 | 27.62 | 27.62 | 27.62 | 27.52 | 27.52 | 281 |
Dec 30, 2024 | 27.71 | 28.02 | 27.71 | 27.60 | 27.60 | 560 |
Dec 27, 2024 | 28.36 | 28.36 | 27.98 | 28.00 | 28.00 | 612 |
Dec 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 373 |
Dec 23, 2024 | 27.79 | 27.79 | 27.74 | 27.97 | 27.97 | 263 |
Dec 20, 2024 | 27.74 | 27.76 | 27.74 | 28.23 | 28.23 | 625 |
Dec 19, 2024 | 27.71 | 27.71 | 27.71 | 27.62 | 27.62 | 202 |
Dec 18, 2024 | 28.36 | 28.36 | 28.36 | 27.77 | 27.77 | 211 |
Dec 17, 2024 | 28.26 | 28.26 | 28.26 | 28.33 | 28.33 | 941 |
Dec 16, 2024 | 28.40 | 28.40 | 28.40 | 28.36 | 28.36 | 160 |
Dec 13, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 152 |
Dec 12, 2024 | 28.55 | 28.55 | 28.55 | 28.44 | 28.44 | 246 |
Dec 11, 2024 | 28.54 | 28.54 | 28.51 | 28.60 | 28.60 | 421 |
Dec 10, 2024 | 28.53 | 28.53 | 28.53 | 28.52 | 28.52 | 1,000 |
Dec 9, 2024 | 28.69 | 28.69 | 28.66 | 28.66 | 28.66 | 717 |
Dec 6, 2024 | 28.71 | 28.71 | 28.66 | 28.64 | 28.64 | 2,156 |
Dec 5, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Dec 4, 2024 | 28.55 | 28.55 | 28.55 | 28.57 | 28.57 | 954 |
Dec 3, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Dec 2, 2024 | 28.44 | 28.44 | 28.44 | 28.38 | 28.38 | 392 |
Nov 29, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Nov 28, 2024 | 28.41 | 28.41 | 28.41 | 28.29 | 28.29 | 397 |
Nov 27, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Nov 26, 2024 | 28.23 | 28.23 | 28.19 | 28.25 | 28.25 | 910 |
Nov 25, 2024 | 28.13 | 28.13 | 28.13 | 28.08 | 28.08 | 418 |
Nov 22, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Nov 21, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Nov 20, 2024 | 27.56 | 27.56 | 27.56 | 27.71 | 27.71 | 2,021 |
Nov 19, 2024 | 27.68 | 27.68 | 27.68 | 27.69 | 27.69 | 1,236 |
Nov 18, 2024 | 27.76 | 27.76 | 27.76 | 27.65 | 27.65 | 250 |
Nov 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Nov 14, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
Nov 13, 2024 | 27.91 | 27.96 | 27.91 | 27.98 | 27.98 | 1,201 |
Nov 12, 2024 | 27.83 | 27.83 | 27.83 | 27.87 | 27.87 | 233 |
Nov 11, 2024 | 27.85 | 27.85 | 27.85 | 27.84 | 27.84 | 976 |
Nov 8, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Nov 7, 2024 | 27.62 | 27.68 | 27.62 | 27.75 | 27.75 | 528 |
Nov 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Nov 5, 2024 | 26.93 | 26.93 | 26.93 | 27.00 | 27.00 | 1,855 |
Nov 4, 2024 | 26.89 | 26.89 | 26.89 | 26.83 | 26.83 | 286 |
Nov 1, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Oct 31, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Oct 30, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Oct 29, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Oct 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 155 |
Oct 25, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Oct 24, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Oct 23, 2024 | 27.04 | 27.08 | 27.04 | 27.10 | 27.10 | 1,226 |
Oct 22, 2024 | 27.32 | 27.32 | 27.32 | 27.33 | 27.33 | 155 |
Oct 21, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Oct 18, 2024 | 27.30 | 27.30 | 27.30 | 27.39 | 27.39 | 236 |
Oct 17, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Oct 16, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Oct 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Oct 11, 2024 | 27.13 | 27.13 | 27.12 | 27.10 | 27.10 | 402 |
Oct 10, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Oct 9, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Oct 8, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Oct 7, 2024 | 26.56 | 26.56 | 26.50 | 26.45 | 26.45 | 1,104 |
Oct 4, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Oct 3, 2024 | 26.25 | 26.25 | 26.25 | 26.31 | 26.31 | 124 |
Oct 2, 2024 | 26.35 | 26.37 | 26.35 | 26.37 | 26.37 | 1,478 |
Oct 1, 2024 | 26.43 | 26.43 | 26.40 | 26.39 | 26.39 | 1,776 |
Sep 30, 2024 | 26.40 | 26.40 | 26.40 | 26.43 | 26.43 | 100 |
Sep 27, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Sep 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 100 |
Sep 25, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Sep 24, 2024 | 26.32 | 26.32 | 26.32 | 26.33 | 26.33 | 180 |
Sep 23, 2024 | 26.31 | 26.31 | 26.31 | 26.30 | 26.30 | 262 |
Sep 20, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Sep 19, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Sep 18, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Sep 17, 2024 | 26.17 | 26.17 | 26.17 | 26.14 | 26.14 | 200 |
Sep 16, 2024 | 26.05 | 26.06 | 26.05 | 26.05 | 26.05 | 3,222 |
Sep 13, 2024 | 25.94 | 25.99 | 25.94 | 25.97 | 25.97 | 380 |
Sep 12, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Sep 11, 2024 | 25.29 | 25.29 | 25.29 | 25.57 | 25.57 | 200 |
Sep 10, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Sep 9, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Sep 6, 2024 | 25.27 | 25.27 | 25.27 | 25.04 | 25.04 | 105 |
Sep 5, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Sep 4, 2024 | 25.33 | 25.33 | 25.33 | 25.39 | 25.39 | 1,020 |
Sep 3, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Aug 30, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Aug 29, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Aug 28, 2024 | 25.74 | 25.74 | 25.60 | 25.62 | 25.62 | 1,269 |
Aug 27, 2024 | 25.70 | 25.77 | 25.70 | 25.76 | 25.76 | 1,907 |
Aug 26, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Aug 23, 2024 | 25.72 | 25.72 | 25.72 | 25.81 | 25.81 | 437 |
Aug 22, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Aug 21, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Aug 20, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4,002 |
Aug 19, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Aug 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Aug 15, 2024 | 25.68 | 25.68 | 25.68 | 25.65 | 25.65 | 826 |
Aug 14, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Aug 13, 2024 | 24.98 | 25.11 | 24.98 | 25.13 | 25.13 | 208 |
Aug 12, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Aug 9, 2024 | 24.69 | 24.69 | 24.69 | 24.78 | 24.78 | 116 |
Aug 8, 2024 | 24.69 | 24.69 | 24.69 | 24.66 | 24.66 | 275 |
Aug 7, 2024 | 24.26 | 24.26 | 24.26 | 24.31 | 24.31 | 165 |
Aug 6, 2024 | 24.47 | 24.47 | 24.47 | 24.54 | 24.54 | 306 |
Aug 2, 2024 | 24.69 | 24.69 | 24.69 | 24.73 | 24.73 | 102 |
Aug 1, 2024 | 25.40 | 25.40 | 25.39 | 25.30 | 25.30 | 942 |
Jul 31, 2024 | 25.59 | 25.59 | 25.59 | 25.65 | 25.65 | 101 |
Jul 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jul 29, 2024 | 25.42 | 25.42 | 25.42 | 25.40 | 25.40 | 189 |
Jul 26, 2024 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | 2,392 |
Jul 25, 2024 | 25.16 | 25.19 | 25.16 | 25.40 | 25.40 | 678 |
Jul 24, 2024 | 25.36 | 25.36 | 25.23 | 25.23 | 25.23 | 1,375 |
Jul 23, 2024 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 1,563 |
Jul 22, 2024 | 25.59 | 25.59 | 25.59 | 25.65 | 25.65 | 205 |
Jul 19, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jul 18, 2024 | 25.58 | 25.58 | 25.58 | 25.44 | 25.44 | 586 |
Jul 17, 2024 | 25.62 | 25.62 | 25.62 | 25.61 | 25.61 | 800 |
Jul 16, 2024 | 25.84 | 25.90 | 25.84 | 25.90 | 25.90 | 4,334 |
Jul 15, 2024 | 25.70 | 25.76 | 25.70 | 25.76 | 25.76 | 1,547 |
Jul 12, 2024 | 25.69 | 25.69 | 25.69 | 25.62 | 25.62 | 694 |
Jul 11, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 219 |
Jul 10, 2024 | 25.37 | 25.37 | 25.37 | 25.51 | 25.51 | 204 |
Jul 9, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Jul 8, 2024 | 25.26 | 25.26 | 25.26 | 25.27 | 25.27 | 204 |
Jul 5, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jul 4, 2024 | 25.33 | 25.33 | 25.33 | 25.22 | 25.22 | 726 |
Jul 3, 2024 | 25.16 | 25.16 | 25.16 | 25.23 | 25.23 | 600 |
Jul 2, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Jun 28, 2024 | 25.07 | 25.07 | 24.94 | 24.95 | 24.95 | 405 |
Jun 27, 2024 | 24.99 | 24.99 | 24.99 | 25.01 | 25.01 | 1,401 |
Jun 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jun 25, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jun 24, 2024 | 24.83 | 24.83 | 24.83 | 24.85 | 24.85 | 409 |
Jun 21, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 20, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 19, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 18, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 14, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jun 13, 2024 | 24.77 | 24.77 | 24.77 | 24.79 | 24.79 | 286 |
Jun 12, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Jun 11, 2024 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 420 |
Jun 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jun 7, 2024 | 24.75 | 24.76 | 24.69 | 24.68 | 24.68 | 398 |
Jun 6, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jun 5, 2024 | 24.61 | 24.61 | 24.61 | 24.68 | 24.68 | 300 |
Jun 4, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Jun 3, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 31, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 30, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
May 29, 2024 | 24.47 | 24.47 | 24.44 | 24.45 | 24.45 | 327 |
May 28, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 27, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 23, 2024 | 24.87 | 24.87 | 24.67 | 24.60 | 24.60 | 1,325 |
May 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
May 21, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
May 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
May 16, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
May 15, 2024 | 24.63 | 24.63 | 24.63 | 24.65 | 24.65 | 565 |
May 14, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
May 13, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 138 |
May 10, 2024 | 24.52 | 24.52 | 24.51 | 24.52 | 24.52 | 250 |
May 9, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 8, 2024 | 24.32 | 24.32 | 24.32 | 24.41 | 24.41 | 1,018 |
May 7, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
May 6, 2024 | 24.31 | 24.31 | 24.31 | 24.32 | 24.32 | 117 |
May 3, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
May 2, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
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%