Cboe CA - Delayed Quote CAD
Purpose U.S. Preferred Share Fund ETF (RPU.NE)
19.45
+0.30
+(1.57%)
At close: 1:05:41 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 |
---|---|---|---|---|---|---|
Apr 22, 2025 | 19.40 | 19.40 | 19.40 | 19.45 | 19.45 | 364 |
Apr 21, 2025 | 19.21 | 19.21 | 19.14 | 19.15 | 19.15 | 881 |
Apr 17, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 16, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Apr 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 200 |
Apr 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 11, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Apr 10, 2025 | 19.10 | 19.10 | 19.10 | 18.98 | 18.98 | 200 |
Apr 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Apr 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
Apr 7, 2025 | 18.95 | 18.95 | 18.90 | 19.03 | 19.03 | 505 |
Apr 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
Apr 3, 2025 | 19.32 | 19.32 | 19.32 | 19.34 | 19.34 | 262 |
Apr 2, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Apr 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
Mar 31, 2025 | 19.57 | 19.57 | 19.57 | 19.59 | 19.59 | 352 |
Mar 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Mar 27, 2025 | 0.094 Dividend | |||||
Mar 27, 2025 | 19.55 | 19.55 | 19.55 | 19.58 | 19.58 | 240 |
Mar 26, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | - |
Mar 25, 2025 | 19.72 | 19.72 | 19.65 | 19.72 | 19.63 | 400 |
Mar 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | - |
Mar 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | - |
Mar 20, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | - |
Mar 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | - |
Mar 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | - |
Mar 17, 2025 | 19.60 | 19.60 | 19.60 | 19.65 | 19.56 | 76 |
Mar 14, 2025 | 19.58 | 19.58 | 19.58 | 19.64 | 19.55 | 300 |
Mar 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | - |
Mar 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | - |
Mar 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.59 | - |
Mar 10, 2025 | 19.65 | 19.65 | 19.58 | 19.68 | 19.59 | 882 |
Mar 7, 2025 | 19.67 | 19.67 | 19.67 | 19.68 | 19.59 | 365 |
Mar 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.63 | - |
Mar 5, 2025 | 19.70 | 19.85 | 19.63 | 19.72 | 19.63 | 666 |
Mar 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
Mar 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
Feb 28, 2025 | 19.79 | 19.79 | 19.79 | 19.84 | 19.75 | 300 |
Feb 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.67 | - |
Feb 26, 2025 | 0.094 Dividend | |||||
Feb 26, 2025 | 19.78 | 19.78 | 19.56 | 19.76 | 19.67 | 956 |
Feb 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.67 | - |
Feb 24, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.67 | - |
Feb 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.67 | 198 |
Feb 20, 2025 | 19.81 | 19.81 | 19.81 | 19.86 | 19.67 | 200 |
Feb 19, 2025 | 19.84 | 19.84 | 19.84 | 19.85 | 19.66 | 200 |
Feb 18, 2025 | 19.85 | 19.85 | 19.63 | 19.89 | 19.70 | 1,131 |
Feb 14, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.66 | 164 |
Feb 13, 2025 | 19.82 | 19.82 | 19.82 | 19.81 | 19.62 | 213 |
Feb 12, 2025 | 19.77 | 19.77 | 19.72 | 19.79 | 19.60 | 802 |
Feb 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | - |
Feb 10, 2025 | 19.84 | 19.84 | 19.84 | 19.90 | 19.71 | 352 |
Feb 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.59 | - |
Feb 6, 2025 | 19.82 | 19.82 | 19.62 | 19.78 | 19.59 | 553 |
Feb 5, 2025 | 19.78 | 19.78 | 19.67 | 19.84 | 19.65 | 800 |
Feb 4, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | - |
Feb 3, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | - |
Jan 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | - |
Jan 30, 2025 | 19.71 | 19.71 | 19.64 | 19.76 | 19.57 | 328 |
Jan 29, 2025 | 0.094 Dividend | |||||
Jan 29, 2025 | 19.66 | 19.66 | 19.59 | 19.67 | 19.48 | 481 |
Jan 28, 2025 | 19.75 | 19.75 | 19.73 | 19.75 | 19.47 | 700 |
Jan 27, 2025 | 19.75 | 19.75 | 19.75 | 19.80 | 19.52 | 200 |
Jan 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.49 | - |
Jan 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.49 | - |
Jan 22, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.49 | - |
Jan 21, 2025 | 19.78 | 19.78 | 19.19 | 19.77 | 19.49 | 1,153 |
Jan 20, 2025 | 19.87 | 19.92 | 19.87 | 19.79 | 19.51 | 1,300 |
Jan 17, 2025 | 19.72 | 19.72 | 19.66 | 19.76 | 19.48 | 1,400 |
Jan 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.50 | - |
Jan 15, 2025 | 19.75 | 19.75 | 19.75 | 19.78 | 19.50 | 350 |
Jan 14, 2025 | 19.62 | 19.62 | 19.55 | 19.63 | 19.35 | 1,920 |
Jan 13, 2025 | 19.57 | 19.57 | 19.50 | 19.53 | 19.25 | 2,935 |
Jan 10, 2025 | 19.62 | 19.62 | 19.50 | 19.60 | 19.32 | 1,641 |
Jan 9, 2025 | 19.64 | 19.64 | 19.41 | 19.72 | 19.44 | 606 |
Jan 8, 2025 | 19.64 | 19.64 | 19.62 | 19.69 | 19.41 | 600 |
Jan 7, 2025 | 19.62 | 19.62 | 19.55 | 19.61 | 19.33 | 616 |
Jan 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.44 | - |
Jan 3, 2025 | 19.71 | 19.71 | 19.64 | 19.72 | 19.44 | 1,358 |
Jan 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.36 | - |
Dec 31, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.36 | - |
Dec 30, 2024 | 19.71 | 19.71 | 19.60 | 19.64 | 19.36 | 1,281 |
Dec 27, 2024 | 0.094 Dividend | |||||
Dec 27, 2024 | 19.60 | 19.60 | 19.60 | 19.65 | 19.37 | 200 |
Dec 24, 2024 | 19.75 | 19.75 | 19.68 | 19.68 | 19.31 | 1,000 |
Dec 23, 2024 | 19.72 | 19.72 | 19.72 | 19.77 | 19.40 | 200 |
Dec 20, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.44 | - |
Dec 19, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.44 | - |
Dec 18, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.44 | - |
Dec 17, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.44 | - |
Dec 16, 2024 | 19.80 | 19.80 | 19.73 | 19.81 | 19.44 | 702 |
Dec 13, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.40 | 129 |
Dec 12, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.47 | 240 |
Dec 11, 2024 | 19.91 | 19.91 | 19.87 | 19.86 | 19.48 | 16,225 |
Dec 10, 2024 | 19.85 | 19.85 | 19.52 | 19.54 | 19.17 | 1,300 |
Dec 9, 2024 | 19.81 | 19.81 | 19.81 | 19.84 | 19.47 | 200 |
Dec 6, 2024 | 19.84 | 19.84 | 19.84 | 19.87 | 19.49 | 282 |
Dec 5, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.43 | - |
Dec 4, 2024 | 19.79 | 19.79 | 19.72 | 19.80 | 19.43 | 534 |
Dec 3, 2024 | 19.76 | 19.76 | 19.69 | 19.80 | 19.43 | 537 |
Dec 2, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.40 | - |
Nov 29, 2024 | 19.71 | 19.71 | 19.71 | 19.77 | 19.40 | 200 |
Nov 28, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.34 | - |
Nov 27, 2024 | 0.094 Dividend | |||||
Nov 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.34 | - |
Nov 26, 2024 | 19.62 | 19.72 | 19.62 | 19.71 | 19.25 | 732 |
Nov 25, 2024 | 19.61 | 19.75 | 19.61 | 19.76 | 19.29 | 539 |
Nov 22, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.26 | - |
Nov 21, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.26 | - |
Nov 20, 2024 | 19.73 | 19.73 | 19.65 | 19.72 | 19.26 | 5,500 |
Nov 19, 2024 | 19.56 | 19.56 | 19.56 | 19.70 | 19.24 | 150 |
Nov 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | - |
Nov 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | - |
Nov 14, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.28 | - |
Nov 13, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.28 | 3,451 |
Nov 12, 2024 | 19.75 | 19.75 | 19.69 | 19.69 | 19.23 | 600 |
Nov 11, 2024 | 19.73 | 19.73 | 19.66 | 19.73 | 19.26 | 801 |
Nov 8, 2024 | 19.79 | 19.80 | 19.79 | 19.84 | 19.37 | 271 |
Nov 7, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.31 | - |
Nov 6, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.31 | - |
Nov 5, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.31 | - |
Nov 4, 2024 | 19.70 | 19.70 | 19.70 | 19.78 | 19.31 | 330 |
Nov 1, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.17 | - |
Oct 31, 2024 | 19.61 | 19.61 | 19.17 | 19.63 | 19.17 | 2,554 |
Oct 30, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.23 | - |
Oct 29, 2024 | 0.094 Dividend | |||||
Oct 29, 2024 | 19.66 | 19.66 | 19.66 | 19.69 | 19.23 | 100 |
Oct 28, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 25, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 24, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 22, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 21, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.30 | - |
Oct 18, 2024 | 19.82 | 19.82 | 19.82 | 19.86 | 19.30 | 300 |
Oct 17, 2024 | 19.79 | 19.79 | 19.79 | 19.83 | 19.27 | 300 |
Oct 16, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.21 | - |
Oct 15, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.21 | - |
Oct 11, 2024 | 19.75 | 19.75 | 19.75 | 19.77 | 19.21 | 259 |
Oct 10, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.17 | - |
Oct 9, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.17 | - |
Oct 8, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.17 | - |
Oct 7, 2024 | 19.70 | 19.70 | 19.70 | 19.73 | 19.17 | 8,813 |
Oct 4, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.18 | - |
Oct 3, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.18 | 200 |
Oct 2, 2024 | 19.74 | 19.76 | 19.65 | 19.65 | 19.10 | 943 |
Oct 1, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.22 | - |
Sep 30, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.22 | - |
Sep 27, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.22 | 329 |
Sep 26, 2024 | 0.094 Dividend | |||||
Sep 26, 2024 | 19.73 | 19.73 | 19.52 | 19.79 | 19.23 | 947 |
Sep 25, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.21 | - |
Sep 24, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.21 | - |
Sep 23, 2024 | 19.85 | 19.85 | 19.63 | 19.86 | 19.21 | 1,045 |
Sep 20, 2024 | 19.85 | 19.85 | 19.85 | 20.03 | 19.37 | 117 |
Sep 19, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.04 | - |
Sep 18, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.04 | - |
Sep 17, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.04 | - |
Sep 16, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.04 | - |
Sep 13, 2024 | 19.67 | 19.67 | 19.66 | 19.69 | 19.04 | 301 |
Sep 12, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 11, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 10, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 9, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 6, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 5, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Sep 4, 2024 | 19.50 | 19.50 | 19.50 | 19.63 | 18.99 | 154 |
Sep 3, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.10 | - |
Aug 30, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.10 | 100 |
Aug 29, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 18.99 | - |
Aug 28, 2024 | 0.094 Dividend | |||||
Aug 28, 2024 | 19.59 | 19.59 | 19.52 | 19.63 | 18.99 | 300 |
Aug 27, 2024 | 19.62 | 19.62 | 19.55 | 19.63 | 18.90 | 962 |
Aug 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 18.93 | - |
Aug 23, 2024 | 19.60 | 19.60 | 19.60 | 19.67 | 18.93 | 250 |
Aug 22, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.85 | - |
Aug 21, 2024 | 19.55 | 19.55 | 19.55 | 19.58 | 18.85 | 200 |
Aug 20, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.79 | - |
Aug 19, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.79 | - |
Aug 16, 2024 | 19.49 | 19.50 | 19.49 | 19.52 | 18.79 | 264 |
Aug 15, 2024 | 19.45 | 19.45 | 19.45 | 19.50 | 18.77 | 150 |
Aug 14, 2024 | 19.43 | 19.43 | 19.36 | 19.39 | 18.66 | 580 |
Aug 13, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | - |
Aug 12, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | 252 |
Aug 9, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | - |
Aug 8, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | - |
Aug 7, 2024 | 19.35 | 19.36 | 19.35 | 19.36 | 18.64 | 556 |
Aug 6, 2024 | 19.33 | 19.33 | 19.33 | 19.38 | 18.65 | 400 |
Aug 2, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.14 | - |
Aug 1, 2024 | 19.54 | 19.54 | 19.47 | 19.88 | 19.14 | 700 |
Jul 31, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | - |
Jul 30, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.64 | - |
Jul 29, 2024 | 0.094 Dividend | |||||
Jul 29, 2024 | 19.35 | 19.35 | 19.28 | 19.36 | 18.64 | 500 |
Jul 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.58 | - |
Jul 25, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.58 | - |
Jul 24, 2024 | 19.42 | 19.42 | 19.33 | 19.40 | 18.58 | 2,466 |
Jul 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.68 | - |
Jul 22, 2024 | 19.46 | 19.46 | 19.46 | 19.50 | 18.68 | 200 |
Jul 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 18.72 | - |
Jul 18, 2024 | 19.40 | 19.40 | 19.40 | 19.54 | 18.72 | 200 |
Jul 17, 2024 | 19.49 | 19.49 | 19.00 | 19.50 | 18.68 | 1,694 |
Jul 16, 2024 | 19.49 | 19.49 | 19.42 | 19.51 | 18.69 | 300 |
Jul 15, 2024 | 19.50 | 19.50 | 19.43 | 19.52 | 18.70 | 300 |
Jul 12, 2024 | 19.48 | 19.48 | 19.03 | 19.53 | 18.71 | 1,291 |
Jul 11, 2024 | 19.49 | 19.49 | 19.42 | 19.51 | 18.69 | 13,399 |
Jul 10, 2024 | 19.44 | 19.45 | 19.41 | 19.42 | 18.60 | 2,647 |
Jul 9, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 18.69 | - |
Jul 8, 2024 | 19.45 | 19.45 | 19.45 | 19.51 | 18.69 | 200 |
Jul 5, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.56 | - |
Jul 4, 2024 | 19.31 | 19.31 | 19.31 | 19.38 | 18.56 | 328 |
Jul 3, 2024 | 19.43 | 19.43 | 19.43 | 19.48 | 18.66 | 552 |
Jul 2, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.53 | - |
Jun 28, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.53 | - |
Jun 27, 2024 | 19.29 | 19.29 | 19.29 | 19.34 | 18.53 | 135 |
Jun 26, 2024 | 0.094 Dividend | |||||
Jun 26, 2024 | 19.30 | 19.40 | 19.07 | 19.28 | 18.47 | 800 |
Jun 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.45 | - |
Jun 24, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.45 | - |
Jun 21, 2024 | 19.35 | 19.35 | 19.28 | 19.35 | 18.45 | 700 |
Jun 20, 2024 | 19.33 | 19.33 | 19.26 | 19.37 | 18.46 | 481 |
Jun 19, 2024 | 19.29 | 19.29 | 19.22 | 19.38 | 18.47 | 482 |
Jun 18, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.38 | - |
Jun 17, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.38 | - |
Jun 14, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.38 | - |
Jun 13, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.38 | - |
Jun 12, 2024 | 19.27 | 19.27 | 19.20 | 19.28 | 18.38 | 900 |
Jun 11, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.40 | - |
Jun 10, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.40 | - |
Jun 7, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.40 | - |
Jun 6, 2024 | 19.31 | 19.31 | 19.06 | 19.30 | 18.40 | 800 |
Jun 5, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.34 | - |
Jun 4, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.34 | - |
Jun 3, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 18.34 | - |
May 31, 2024 | 19.23 | 19.23 | 19.23 | 19.24 | 18.34 | 136 |
May 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.47 | - |
May 29, 2024 | 0.094 Dividend | |||||
May 29, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.47 | - |
May 28, 2024 | 19.32 | 19.35 | 19.32 | 19.38 | 18.38 | 1,767 |
May 27, 2024 | 19.32 | 19.32 | 19.32 | 19.30 | 18.31 | 500 |
May 24, 2024 | 19.32 | 19.32 | 19.29 | 19.30 | 18.31 | 1,679 |
May 23, 2024 | 19.36 | 19.36 | 19.36 | 19.32 | 18.33 | 200 |
May 22, 2024 | 19.44 | 19.44 | 19.44 | 19.45 | 18.45 | 557 |
May 21, 2024 | 19.44 | 19.44 | 19.44 | 19.43 | 18.43 | 500 |
May 17, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.28 | - |
May 16, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.28 | - |
May 15, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.28 | - |
May 14, 2024 | 19.26 | 19.26 | 19.26 | 19.27 | 18.28 | 250 |
May 13, 2024 | 19.28 | 19.28 | 19.28 | 19.41 | 18.41 | 220 |
May 10, 2024 | 19.25 | 19.25 | 19.18 | 19.32 | 18.33 | 670 |
May 9, 2024 | 18.33 | 19.24 | 18.33 | 19.27 | 18.28 | 200 |
May 8, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.35 | - |
May 7, 2024 | 19.30 | 19.30 | 19.30 | 19.34 | 18.35 | 366 |
May 6, 2024 | 19.21 | 19.21 | 19.21 | 19.26 | 18.27 | 302 |
May 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.15 | - |
May 2, 2024 | 19.07 | 19.07 | 19.07 | 19.13 | 18.15 | 225 |
May 1, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.03 | - |
Apr 30, 2024 | 19.05 | 19.05 | 19.05 | 19.01 | 18.03 | 200 |
Apr 29, 2024 | 19.01 | 19.01 | 18.91 | 18.98 | 18.00 | 1,912 |
Apr 26, 2024 | 19.00 | 19.00 | 19.00 | 19.03 | 18.05 | 352 |
Apr 25, 2024 | 0.094 Dividend | |||||
Apr 25, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.01 | - |
Apr 24, 2024 | 19.02 | 19.02 | 18.57 | 18.99 | 17.93 | 2,302 |
Apr 23, 2024 | 18.95 | 18.95 | 18.95 | 19.04 | 17.97 | 800 |
Apr 22, 2024 | 18.97 | 18.97 | 18.97 | 18.95 | 17.89 | 310 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%