Cboe US - Delayed Quote USD
Return Stacked U.S. Stocks & Managed Futures ETF (RSST)
21.08
+0.39
+(1.88%)
At close: May 2 at 4:00:00 PM EDT
21.08
0.00
(0.00%)
After hours: May 2 at 4:07:01 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 21.10 | 21.10 | 20.97 | 21.08 | 21.08 | 63,000 |
May 1, 2025 | 20.72 | 20.99 | 20.68 | 20.69 | 20.69 | 87,400 |
Apr 30, 2025 | 20.50 | 20.83 | 20.31 | 20.72 | 20.72 | 48,400 |
Apr 29, 2025 | 20.59 | 20.85 | 20.55 | 20.70 | 20.70 | 76,100 |
Apr 28, 2025 | 20.64 | 20.75 | 20.41 | 20.75 | 20.75 | 66,800 |
Apr 25, 2025 | 20.33 | 20.60 | 20.29 | 20.46 | 20.46 | 76,200 |
Apr 24, 2025 | 20.04 | 20.49 | 20.04 | 20.49 | 20.49 | 42,100 |
Apr 23, 2025 | 20.26 | 20.42 | 19.92 | 20.10 | 20.10 | 194,800 |
Apr 22, 2025 | 19.36 | 19.84 | 19.36 | 19.70 | 19.70 | 255,300 |
Apr 21, 2025 | 19.54 | 19.58 | 19.08 | 19.27 | 19.27 | 75,000 |
Apr 17, 2025 | 19.62 | 19.82 | 19.56 | 19.74 | 19.74 | 64,000 |
Apr 16, 2025 | 19.83 | 19.98 | 19.51 | 19.77 | 19.77 | 102,900 |
Apr 15, 2025 | 20.13 | 20.20 | 20.04 | 20.06 | 20.06 | 72,500 |
Apr 14, 2025 | 20.08 | 20.19 | 19.90 | 19.97 | 19.97 | 249,900 |
Apr 11, 2025 | 19.56 | 19.99 | 19.47 | 19.83 | 19.83 | 47,900 |
Apr 10, 2025 | 19.68 | 19.76 | 19.00 | 19.56 | 19.56 | 171,100 |
Apr 9, 2025 | 18.21 | 20.27 | 18.21 | 20.10 | 20.10 | 205,600 |
Apr 8, 2025 | 19.23 | 19.24 | 17.87 | 18.12 | 18.12 | 213,700 |
Apr 7, 2025 | 17.82 | 19.28 | 17.62 | 18.39 | 18.39 | 409,400 |
Apr 4, 2025 | 19.78 | 19.88 | 18.72 | 18.72 | 18.72 | 233,800 |
Apr 3, 2025 | 21.60 | 21.60 | 20.66 | 20.73 | 20.73 | 103,400 |
Apr 2, 2025 | 22.05 | 22.40 | 21.90 | 22.38 | 22.38 | 59,100 |
Apr 1, 2025 | 22.04 | 22.22 | 21.86 | 22.10 | 22.10 | 173,700 |
Mar 31, 2025 | 21.61 | 22.29 | 21.52 | 22.09 | 22.09 | 328,800 |
Mar 28, 2025 | 22.49 | 22.54 | 21.94 | 21.94 | 21.94 | 50,200 |
Mar 27, 2025 | 22.50 | 22.75 | 22.35 | 22.60 | 22.60 | 43,300 |
Mar 26, 2025 | 22.79 | 22.99 | 22.45 | 22.50 | 22.50 | 60,300 |
Mar 25, 2025 | 22.83 | 23.01 | 22.83 | 22.91 | 22.91 | 87,800 |
Mar 24, 2025 | 22.40 | 22.83 | 21.62 | 22.64 | 22.64 | 28,800 |
Mar 21, 2025 | 22.07 | 22.44 | 22.07 | 22.43 | 22.43 | 48,400 |
Mar 20, 2025 | 22.38 | 22.75 | 22.38 | 22.38 | 22.38 | 61,900 |
Mar 19, 2025 | 22.41 | 22.75 | 22.38 | 22.61 | 22.61 | 106,300 |
Mar 18, 2025 | 22.43 | 22.74 | 22.24 | 22.30 | 22.30 | 52,200 |
Mar 17, 2025 | 22.18 | 22.65 | 22.18 | 22.37 | 22.37 | 45,300 |
Mar 14, 2025 | 21.99 | 22.33 | 21.99 | 22.27 | 22.27 | 34,600 |
Mar 13, 2025 | 21.98 | 22.02 | 21.67 | 21.71 | 21.71 | 35,900 |
Mar 12, 2025 | 22.12 | 22.33 | 21.74 | 21.96 | 21.96 | 323,100 |
Mar 11, 2025 | 21.94 | 22.15 | 21.60 | 21.78 | 21.78 | 188,600 |
Mar 10, 2025 | 22.43 | 22.49 | 21.75 | 21.91 | 21.91 | 130,600 |
Mar 7, 2025 | 22.58 | 23.00 | 22.34 | 22.91 | 22.91 | 63,700 |
Mar 6, 2025 | 22.96 | 23.40 | 22.63 | 22.74 | 22.74 | 65,100 |
Mar 5, 2025 | 22.97 | 23.45 | 22.80 | 23.30 | 23.30 | 64,400 |
Mar 4, 2025 | 23.13 | 23.43 | 22.48 | 22.90 | 22.90 | 174,700 |
Mar 3, 2025 | 24.27 | 24.40 | 23.33 | 23.62 | 23.62 | 105,200 |
Feb 28, 2025 | 23.38 | 23.99 | 23.25 | 23.94 | 23.94 | 68,200 |
Feb 27, 2025 | 24.16 | 24.37 | 23.43 | 23.54 | 23.54 | 39,600 |
Feb 26, 2025 | 24.07 | 24.74 | 23.76 | 23.86 | 23.86 | 63,100 |
Feb 25, 2025 | 24.18 | 24.18 | 23.60 | 23.82 | 23.82 | 40,600 |
Feb 24, 2025 | 24.29 | 24.54 | 24.12 | 24.16 | 24.16 | 46,700 |
Feb 21, 2025 | 25.13 | 25.15 | 24.32 | 24.32 | 24.32 | 44,600 |
Feb 20, 2025 | 25.44 | 25.45 | 25.01 | 25.18 | 25.18 | 52,300 |
Feb 19, 2025 | 25.52 | 25.56 | 25.36 | 25.51 | 25.51 | 60,500 |
Feb 18, 2025 | 25.18 | 25.80 | 25.18 | 25.59 | 25.59 | 61,100 |
Feb 14, 2025 | 25.33 | 25.33 | 25.08 | 25.10 | 25.10 | 74,000 |
Feb 13, 2025 | 25.27 | 25.49 | 25.27 | 25.45 | 25.45 | 99,800 |
Feb 12, 2025 | 24.97 | 25.29 | 24.97 | 25.29 | 25.29 | 56,900 |
Feb 11, 2025 | 24.92 | 25.12 | 24.74 | 25.12 | 25.12 | 34,900 |
Feb 10, 2025 | 24.97 | 25.18 | 24.95 | 25.18 | 25.18 | 41,300 |
Feb 7, 2025 | 25.00 | 25.04 | 24.56 | 24.68 | 24.68 | 72,700 |
Feb 6, 2025 | 24.96 | 24.96 | 24.71 | 24.87 | 24.87 | 67,400 |
Feb 5, 2025 | 24.29 | 24.65 | 24.20 | 24.59 | 24.59 | 76,800 |
Feb 4, 2025 | 24.59 | 24.68 | 24.50 | 24.59 | 24.59 | 82,000 |
Feb 3, 2025 | 24.50 | 24.87 | 24.25 | 24.62 | 24.62 | 58,000 |
Jan 31, 2025 | 25.20 | 25.33 | 24.88 | 24.98 | 24.98 | 106,300 |
Jan 30, 2025 | 24.94 | 25.15 | 24.78 | 25.06 | 25.06 | 173,500 |
Jan 29, 2025 | 24.85 | 24.91 | 24.64 | 24.81 | 24.81 | 80,100 |
Jan 28, 2025 | 24.47 | 24.86 | 24.40 | 24.83 | 24.83 | 52,600 |
Jan 27, 2025 | 23.96 | 24.34 | 23.85 | 24.22 | 24.22 | 97,100 |
Jan 24, 2025 | 25.21 | 25.24 | 24.87 | 24.87 | 24.87 | 85,600 |
Jan 23, 2025 | 25.08 | 25.36 | 25.05 | 25.36 | 25.36 | 70,500 |
Jan 22, 2025 | 24.90 | 25.23 | 24.90 | 25.15 | 25.15 | 94,100 |
Jan 21, 2025 | 24.76 | 24.80 | 24.58 | 24.70 | 24.70 | 109,100 |
Jan 17, 2025 | 24.84 | 25.00 | 24.66 | 24.87 | 24.87 | 57,300 |
Jan 16, 2025 | 24.73 | 24.83 | 24.36 | 24.47 | 24.47 | 48,700 |
Jan 15, 2025 | 24.29 | 24.58 | 24.29 | 24.48 | 24.48 | 44,800 |
Jan 14, 2025 | 24.50 | 24.51 | 24.14 | 24.24 | 24.24 | 56,400 |
Jan 13, 2025 | 24.15 | 24.44 | 24.00 | 24.37 | 24.37 | 81,300 |
Jan 10, 2025 | 24.67 | 24.69 | 24.21 | 24.48 | 24.48 | 138,300 |
Jan 8, 2025 | 24.46 | 24.64 | 24.28 | 24.53 | 24.53 | 39,000 |
Jan 7, 2025 | 24.62 | 24.62 | 24.15 | 24.30 | 24.30 | 54,400 |
Jan 6, 2025 | 24.40 | 24.67 | 24.32 | 24.38 | 24.38 | 96,200 |
Jan 3, 2025 | 24.13 | 24.40 | 24.06 | 24.29 | 24.29 | 51,200 |
Jan 2, 2025 | 24.13 | 24.37 | 23.69 | 23.92 | 23.92 | 63,000 |
Dec 31, 2024 | 24.00 | 24.02 | 23.75 | 23.90 | 23.90 | 46,700 |
Dec 30, 2024 | 23.86 | 24.09 | 23.65 | 23.80 | 23.80 | 70,900 |
Dec 27, 2024 | 24.62 | 24.62 | 24.23 | 24.42 | 24.42 | 93,200 |
Dec 26, 2024 | 24.74 | 24.96 | 24.74 | 24.80 | 24.80 | 41,600 |
Dec 24, 2024 | 24.46 | 24.84 | 24.44 | 24.83 | 24.83 | 27,200 |
Dec 23, 2024 | 24.11 | 24.44 | 23.12 | 24.35 | 24.35 | 74,300 |
Dec 20, 2024 | 23.48 | 24.33 | 23.19 | 24.06 | 24.06 | 79,100 |
Dec 19, 2024 | 24.17 | 24.17 | 23.77 | 23.77 | 23.77 | 77,300 |
Dec 18, 2024 | 0.023 Dividend | |||||
Dec 18, 2024 | 24.72 | 24.95 | 23.77 | 23.77 | 23.77 | 88,100 |
Dec 17, 2024 | 24.81 | 24.87 | 24.63 | 24.72 | 24.70 | 92,700 |
Dec 16, 2024 | 24.85 | 24.94 | 24.74 | 24.92 | 24.90 | 76,100 |
Dec 13, 2024 | 24.75 | 24.85 | 24.59 | 24.72 | 24.70 | 32,000 |
Dec 12, 2024 | 24.83 | 24.91 | 24.70 | 24.70 | 24.68 | 27,800 |
Dec 11, 2024 | 24.72 | 25.10 | 24.72 | 24.92 | 24.90 | 118,300 |
Dec 10, 2024 | 24.68 | 24.79 | 24.53 | 24.57 | 24.55 | 52,100 |
Dec 9, 2024 | 24.82 | 24.82 | 24.50 | 24.60 | 24.58 | 46,500 |
Dec 6, 2024 | 24.68 | 24.91 | 24.68 | 24.74 | 24.72 | 34,100 |
Dec 5, 2024 | 24.66 | 24.72 | 24.51 | 24.51 | 24.49 | 54,500 |
Dec 4, 2024 | 24.62 | 24.75 | 24.53 | 24.73 | 24.71 | 51,200 |
Dec 3, 2024 | 24.36 | 24.42 | 24.31 | 24.33 | 24.31 | 67,600 |
Dec 2, 2024 | 22.52 | 24.44 | 22.52 | 24.34 | 24.32 | 58,500 |
Nov 29, 2024 | 24.00 | 24.26 | 23.93 | 24.06 | 24.04 | 31,000 |
Nov 27, 2024 | 24.04 | 24.05 | 23.66 | 23.81 | 23.79 | 34,600 |
Nov 26, 2024 | 24.07 | 24.28 | 24.05 | 24.17 | 24.15 | 73,700 |
Nov 25, 2024 | 24.17 | 24.17 | 23.93 | 23.96 | 23.94 | 66,500 |
Nov 22, 2024 | 24.05 | 24.24 | 23.92 | 24.19 | 24.17 | 45,000 |
Nov 21, 2024 | 23.74 | 24.05 | 23.48 | 23.94 | 23.92 | 59,000 |
Nov 20, 2024 | 23.66 | 25.00 | 23.34 | 23.70 | 23.68 | 43,300 |
Nov 19, 2024 | 23.27 | 23.65 | 23.24 | 23.54 | 23.52 | 47,800 |
Nov 18, 2024 | 23.51 | 23.72 | 23.47 | 23.49 | 23.47 | 103,600 |
Nov 15, 2024 | 23.79 | 23.83 | 23.39 | 23.52 | 23.50 | 101,200 |
Nov 14, 2024 | 24.14 | 24.20 | 24.04 | 24.09 | 24.07 | 71,800 |
Nov 13, 2024 | 24.17 | 24.28 | 24.03 | 24.18 | 24.16 | 44,200 |
Nov 12, 2024 | 24.24 | 24.24 | 23.95 | 24.09 | 24.07 | 59,800 |
Nov 11, 2024 | 24.12 | 24.30 | 24.10 | 24.11 | 24.09 | 100,800 |
Nov 8, 2024 | 24.15 | 24.30 | 24.08 | 24.15 | 24.13 | 102,800 |
Nov 7, 2024 | 24.00 | 24.27 | 24.00 | 24.16 | 24.14 | 49,600 |
Nov 6, 2024 | 23.81 | 23.87 | 23.57 | 23.79 | 23.77 | 82,200 |
Nov 5, 2024 | 22.93 | 23.42 | 22.93 | 23.06 | 23.04 | 87,200 |
Nov 4, 2024 | 22.77 | 22.87 | 22.57 | 22.67 | 22.65 | 59,200 |
Nov 1, 2024 | 22.89 | 23.22 | 22.85 | 22.89 | 22.87 | 756,300 |
Oct 31, 2024 | 23.30 | 23.30 | 22.60 | 22.60 | 22.58 | 68,600 |
Oct 30, 2024 | 23.83 | 23.90 | 23.60 | 23.60 | 23.58 | 43,600 |
Oct 29, 2024 | 23.78 | 23.99 | 23.75 | 23.90 | 23.88 | 49,800 |
Oct 28, 2024 | 23.80 | 23.96 | 23.76 | 23.77 | 23.75 | 163,900 |
Oct 25, 2024 | 23.80 | 23.95 | 23.50 | 23.50 | 23.48 | 25,500 |
Oct 24, 2024 | 23.68 | 23.68 | 23.34 | 23.60 | 23.58 | 100,500 |
Oct 23, 2024 | 23.69 | 23.78 | 23.10 | 23.30 | 23.28 | 71,700 |
Oct 22, 2024 | 23.80 | 24.13 | 23.79 | 23.99 | 23.97 | 362,900 |
Oct 21, 2024 | 24.16 | 24.20 | 23.81 | 23.95 | 23.93 | 49,400 |
Oct 18, 2024 | 24.02 | 24.26 | 24.02 | 24.23 | 24.21 | 96,400 |
Oct 17, 2024 | 24.02 | 24.02 | 23.84 | 23.89 | 23.87 | 53,900 |
Oct 16, 2024 | 23.67 | 23.85 | 23.62 | 23.83 | 23.81 | 35,300 |
Oct 15, 2024 | 24.00 | 24.00 | 23.57 | 23.61 | 23.59 | 49,600 |
Oct 14, 2024 | 23.63 | 24.00 | 23.63 | 23.91 | 23.89 | 18,900 |
Oct 11, 2024 | 23.37 | 23.70 | 23.37 | 23.68 | 23.66 | 48,800 |
Oct 10, 2024 | 23.23 | 23.39 | 23.18 | 23.33 | 23.31 | 31,500 |
Oct 9, 2024 | 23.19 | 23.44 | 23.13 | 23.39 | 23.37 | 27,300 |
Oct 8, 2024 | 23.10 | 23.26 | 22.98 | 23.26 | 23.24 | 30,700 |
Oct 7, 2024 | 23.18 | 23.28 | 22.87 | 22.88 | 22.86 | 174,600 |
Oct 4, 2024 | 23.44 | 23.60 | 23.28 | 23.50 | 23.48 | 61,300 |
Oct 3, 2024 | 23.66 | 23.74 | 23.44 | 23.45 | 23.43 | 69,900 |
Oct 2, 2024 | 23.98 | 24.20 | 23.73 | 23.91 | 23.89 | 39,100 |
Oct 1, 2024 | 24.71 | 24.71 | 24.03 | 24.28 | 24.26 | 110,900 |
Sep 30, 2024 | 24.48 | 24.55 | 24.17 | 24.50 | 24.48 | 60,500 |
Sep 27, 2024 | 24.74 | 24.86 | 24.53 | 24.53 | 24.51 | 56,500 |
Sep 26, 2024 | 24.72 | 24.73 | 24.43 | 24.57 | 24.55 | 115,900 |
Sep 25, 2024 | 24.54 | 24.54 | 24.17 | 24.20 | 24.18 | 387,400 |
Sep 24, 2024 | 24.23 | 24.55 | 24.21 | 24.53 | 24.51 | 83,400 |
Sep 23, 2024 | 24.10 | 24.27 | 23.74 | 24.17 | 24.15 | 66,500 |
Sep 20, 2024 | 24.10 | 24.21 | 23.86 | 24.03 | 24.01 | 27,100 |
Sep 19, 2024 | 24.08 | 24.27 | 24.01 | 24.16 | 24.14 | 63,000 |
Sep 18, 2024 | 23.88 | 24.19 | 23.50 | 23.51 | 23.49 | 29,100 |
Sep 17, 2024 | 23.99 | 24.05 | 23.71 | 23.88 | 23.86 | 31,900 |
Sep 16, 2024 | 23.90 | 23.99 | 23.80 | 23.97 | 23.95 | 53,200 |
Sep 13, 2024 | 23.76 | 23.94 | 23.74 | 23.80 | 23.78 | 73,900 |
Sep 12, 2024 | 23.33 | 23.60 | 23.27 | 23.49 | 23.47 | 39,300 |
Sep 11, 2024 | 22.87 | 23.34 | 22.53 | 23.26 | 23.24 | 34,000 |
Sep 10, 2024 | 22.82 | 23.03 | 22.69 | 22.95 | 22.93 | 45,200 |
Sep 9, 2024 | 22.62 | 22.90 | 22.62 | 22.75 | 22.73 | 63,600 |
Sep 6, 2024 | 23.10 | 23.10 | 22.35 | 22.45 | 22.43 | 64,500 |
Sep 5, 2024 | 23.19 | 23.29 | 22.92 | 23.12 | 23.10 | 46,700 |
Sep 4, 2024 | 22.99 | 23.34 | 22.69 | 23.14 | 23.12 | 39,800 |
Sep 3, 2024 | 23.63 | 23.72 | 23.01 | 23.06 | 23.04 | 83,600 |
Aug 30, 2024 | 23.93 | 24.02 | 23.57 | 23.92 | 23.90 | 41,400 |
Aug 29, 2024 | 23.82 | 24.03 | 23.63 | 23.63 | 23.61 | 40,900 |
Aug 28, 2024 | 23.83 | 23.93 | 23.54 | 23.65 | 23.63 | 33,700 |
Aug 27, 2024 | 23.81 | 24.05 | 23.76 | 23.91 | 23.89 | 53,400 |
Aug 26, 2024 | 24.09 | 24.10 | 23.80 | 23.83 | 23.81 | 46,100 |
Aug 23, 2024 | 23.74 | 24.11 | 23.73 | 23.96 | 23.94 | 50,200 |
Aug 22, 2024 | 24.02 | 24.02 | 23.48 | 23.51 | 23.49 | 51,800 |
Aug 21, 2024 | 23.70 | 23.96 | 23.70 | 23.86 | 23.84 | 268,000 |
Aug 20, 2024 | 23.67 | 23.83 | 23.58 | 23.58 | 23.56 | 60,000 |
Aug 19, 2024 | 23.50 | 23.75 | 23.43 | 23.72 | 23.70 | 55,300 |
Aug 16, 2024 | 23.25 | 23.52 | 23.25 | 23.45 | 23.43 | 74,500 |
Aug 15, 2024 | 23.13 | 23.35 | 23.05 | 23.30 | 23.28 | 119,400 |
Aug 14, 2024 | 22.80 | 22.96 | 22.64 | 22.75 | 22.73 | 232,100 |
Aug 13, 2024 | 22.51 | 22.82 | 22.48 | 22.71 | 22.69 | 178,800 |
Aug 12, 2024 | 22.31 | 22.42 | 22.17 | 22.27 | 22.25 | 99,400 |
Aug 9, 2024 | 22.10 | 22.33 | 22.05 | 22.33 | 22.31 | 69,600 |
Aug 8, 2024 | 21.70 | 22.16 | 21.70 | 22.05 | 22.03 | 103,900 |
Aug 7, 2024 | 22.13 | 22.25 | 21.43 | 21.46 | 21.44 | 464,600 |
Aug 6, 2024 | 21.52 | 22.12 | 21.41 | 21.74 | 21.72 | 171,900 |
Aug 5, 2024 | 21.03 | 21.70 | 20.90 | 21.45 | 21.43 | 149,500 |
Aug 2, 2024 | 22.81 | 22.83 | 22.17 | 22.55 | 22.53 | 95,400 |
Aug 1, 2024 | 24.01 | 24.10 | 23.08 | 23.25 | 23.23 | 72,200 |
Jul 31, 2024 | 23.79 | 23.98 | 23.63 | 23.78 | 23.76 | 40,300 |
Jul 30, 2024 | 23.62 | 23.66 | 23.10 | 23.35 | 23.33 | 569,000 |
Jul 29, 2024 | 23.56 | 23.68 | 23.42 | 23.44 | 23.42 | 69,000 |
Jul 26, 2024 | 23.37 | 23.72 | 23.34 | 23.54 | 23.52 | 47,200 |
Jul 25, 2024 | 23.22 | 23.73 | 22.97 | 23.13 | 23.11 | 109,900 |
Jul 24, 2024 | 23.99 | 24.00 | 23.31 | 23.39 | 23.37 | 189,400 |
Jul 23, 2024 | 24.52 | 24.63 | 24.34 | 24.34 | 24.32 | 39,100 |
Jul 22, 2024 | 24.37 | 24.66 | 24.24 | 24.52 | 24.50 | 88,000 |
Jul 19, 2024 | 24.46 | 24.54 | 24.03 | 24.13 | 24.11 | 26,700 |
Jul 18, 2024 | 25.13 | 25.21 | 24.40 | 24.63 | 24.61 | 53,700 |
Jul 17, 2024 | 25.40 | 25.40 | 24.93 | 24.99 | 24.97 | 68,500 |
Jul 16, 2024 | 25.75 | 25.97 | 25.61 | 25.97 | 25.95 | 115,900 |
Jul 15, 2024 | 25.73 | 25.97 | 25.46 | 25.51 | 25.49 | 82,200 |
Jul 12, 2024 | 25.41 | 25.97 | 25.40 | 25.49 | 25.47 | 82,100 |
Jul 11, 2024 | 25.93 | 25.93 | 25.26 | 25.33 | 25.31 | 198,700 |
Jul 10, 2024 | 25.79 | 26.30 | 25.78 | 26.21 | 26.19 | 167,200 |
Jul 9, 2024 | 25.63 | 25.80 | 25.60 | 25.60 | 25.58 | 70,700 |
Jul 8, 2024 | 25.74 | 25.77 | 25.48 | 25.50 | 25.48 | 137,400 |
Jul 5, 2024 | 25.64 | 25.90 | 25.42 | 25.61 | 25.59 | 164,500 |
Jul 3, 2024 | 25.24 | 25.52 | 25.13 | 25.52 | 25.50 | 101,100 |
Jul 2, 2024 | 24.63 | 25.15 | 24.62 | 25.04 | 25.02 | 89,800 |
Jul 1, 2024 | 24.91 | 24.95 | 24.68 | 24.95 | 24.93 | 111,600 |
Jun 28, 2024 | 24.67 | 24.95 | 24.49 | 24.51 | 24.49 | 36,400 |
Jun 27, 2024 | 24.65 | 24.72 | 24.50 | 24.59 | 24.57 | 56,100 |
Jun 26, 2024 | 24.35 | 24.62 | 24.35 | 24.59 | 24.57 | 34,000 |
Jun 25, 2024 | 24.37 | 24.46 | 24.28 | 24.45 | 24.43 | 114,100 |
Jun 24, 2024 | 24.48 | 24.68 | 24.36 | 24.36 | 24.34 | 264,100 |
Jun 21, 2024 | 24.50 | 24.53 | 24.30 | 24.45 | 24.43 | 46,800 |
Jun 20, 2024 | 24.77 | 24.82 | 24.40 | 24.67 | 24.65 | 50,600 |
Jun 18, 2024 | 24.40 | 24.50 | 24.35 | 24.46 | 24.44 | 88,100 |
Jun 17, 2024 | 24.08 | 24.50 | 23.97 | 24.39 | 24.37 | 111,100 |
Jun 14, 2024 | 23.91 | 24.03 | 23.75 | 24.01 | 23.99 | 40,300 |
Jun 13, 2024 | 24.33 | 24.33 | 23.89 | 24.06 | 24.04 | 197,500 |
Jun 12, 2024 | 24.25 | 24.41 | 24.19 | 24.33 | 24.31 | 57,900 |
Jun 11, 2024 | 23.89 | 24.00 | 23.63 | 23.92 | 23.90 | 69,600 |
Jun 10, 2024 | 23.81 | 24.17 | 23.79 | 24.01 | 23.99 | 49,900 |
Jun 7, 2024 | 23.95 | 24.15 | 23.86 | 23.88 | 23.86 | 107,300 |
Jun 6, 2024 | 23.99 | 24.10 | 23.93 | 23.96 | 23.94 | 77,300 |
Jun 5, 2024 | 23.61 | 23.98 | 23.32 | 23.95 | 23.93 | 95,300 |
Jun 4, 2024 | 23.41 | 23.41 | 23.11 | 23.33 | 23.31 | 52,300 |
Jun 3, 2024 | 23.89 | 23.90 | 23.35 | 23.63 | 23.61 | 56,900 |
May 31, 2024 | 23.79 | 23.99 | 23.30 | 23.99 | 23.97 | 99,500 |
May 30, 2024 | 23.87 | 23.87 | 23.57 | 23.60 | 23.58 | 53,600 |
May 29, 2024 | 23.99 | 24.17 | 23.95 | 24.05 | 24.03 | 109,900 |
May 28, 2024 | 24.42 | 24.49 | 24.25 | 24.44 | 24.42 | 69,000 |
May 24, 2024 | 24.09 | 24.30 | 24.08 | 24.09 | 24.07 | 27,600 |
May 23, 2024 | 24.60 | 24.67 | 23.69 | 23.91 | 23.89 | 42,200 |
May 22, 2024 | 24.59 | 24.59 | 24.08 | 24.20 | 24.18 | 53,300 |
May 21, 2024 | 24.64 | 24.74 | 24.55 | 24.66 | 24.63 | 112,100 |
May 20, 2024 | 24.77 | 24.80 | 24.51 | 24.68 | 24.66 | 329,400 |
May 17, 2024 | 24.31 | 24.58 | 24.31 | 24.45 | 24.43 | 127,500 |
May 16, 2024 | 24.27 | 24.42 | 24.19 | 24.22 | 24.19 | 21,100 |
May 15, 2024 | 23.99 | 24.26 | 23.91 | 24.21 | 24.19 | 51,800 |
May 14, 2024 | 23.74 | 23.99 | 23.74 | 23.94 | 23.92 | 70,300 |
May 13, 2024 | 23.81 | 23.81 | 23.64 | 23.66 | 23.64 | 67,800 |
May 10, 2024 | 23.71 | 23.84 | 23.66 | 23.77 | 23.75 | 40,400 |
May 9, 2024 | 23.37 | 23.55 | 23.37 | 23.47 | 23.45 | 14,200 |
May 8, 2024 | 23.19 | 23.37 | 23.13 | 23.35 | 23.33 | 62,300 |
May 7, 2024 | 23.30 | 23.32 | 23.15 | 23.25 | 23.23 | 45,800 |
May 6, 2024 | 22.91 | 23.23 | 22.91 | 23.23 | 23.21 | 107,100 |
May 3, 2024 | 22.68 | 22.75 | 22.53 | 22.61 | 22.59 | 66,500 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%