Cboe US - Delayed Quote USD
Rareview Tax Advantaged Income ETF (RTAI)
20.19
+0.16
+(0.82%)
At close: April 23 at 3:29:57 PM EDT
20.19
+0.16
+(0.82%)
After hours: April 23 at 4:05:12 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 |
---|---|---|---|---|---|---|
Apr 23, 2025 | 20.14 | 20.19 | 20.19 | 20.19 | 20.19 | 214 |
Apr 22, 2025 | 19.99 | 20.02 | 19.99 | 20.02 | 20.02 | 300 |
Apr 21, 2025 | 20.07 | 20.07 | 19.90 | 19.92 | 19.92 | 5,700 |
Apr 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
Apr 16, 2025 | 20.23 | 20.24 | 20.17 | 20.17 | 20.17 | 1,100 |
Apr 15, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
Apr 14, 2025 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 400 |
Apr 11, 2025 | 19.62 | 19.84 | 19.62 | 19.84 | 19.84 | 3,600 |
Apr 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 100 |
Apr 9, 2025 | 19.56 | 20.25 | 19.56 | 20.25 | 20.25 | 400 |
Apr 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 100 |
Apr 7, 2025 | 20.44 | 20.44 | 20.33 | 20.38 | 20.38 | 16,800 |
Apr 4, 2025 | 21.60 | 21.60 | 20.84 | 20.87 | 20.87 | 11,800 |
Apr 3, 2025 | 21.32 | 21.33 | 21.19 | 21.21 | 21.21 | 3,500 |
Apr 2, 2025 | 0.109 Dividend | |||||
Apr 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 600 |
Apr 1, 2025 | 21.36 | 21.36 | 21.33 | 21.33 | 21.22 | 100 |
Mar 31, 2025 | 21.16 | 21.21 | 21.16 | 21.21 | 21.10 | 100 |
Mar 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.98 | 100 |
Mar 27, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | 20.89 | 8,000 |
Mar 26, 2025 | 21.20 | 21.20 | 21.07 | 21.07 | 20.96 | 8,000 |
Mar 25, 2025 | 21.37 | 21.37 | 21.27 | 21.27 | 21.16 | 400 |
Mar 24, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.30 | 200 |
Mar 21, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 21.23 | 800 |
Mar 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.11 | - |
Mar 19, 2025 | 21.03 | 21.05 | 21.03 | 21.05 | 20.94 | 100 |
Mar 18, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 21.04 | 100 |
Mar 17, 2025 | 21.39 | 21.39 | 21.24 | 21.24 | 21.13 | 500 |
Mar 14, 2025 | 21.28 | 21.30 | 21.28 | 21.28 | 21.17 | 500 |
Mar 13, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.20 | 300 |
Mar 12, 2025 | 21.42 | 21.42 | 21.38 | 21.38 | 21.27 | 4,000 |
Mar 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.38 | 100 |
Mar 10, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.41 | 100 |
Mar 7, 2025 | 21.51 | 21.52 | 21.50 | 21.50 | 21.39 | 400 |
Mar 6, 2025 | 22.03 | 22.03 | 21.62 | 21.66 | 21.55 | 1,100 |
Mar 5, 2025 | 21.85 | 21.85 | 21.68 | 21.73 | 21.62 | 3,800 |
Mar 4, 2025 | 0.109 Dividend | |||||
Mar 4, 2025 | 21.74 | 21.75 | 21.74 | 21.74 | 21.63 | 400 |
Mar 3, 2025 | 21.99 | 22.02 | 21.94 | 21.94 | 21.72 | 600 |
Feb 28, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.74 | 800 |
Feb 27, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.66 | 200 |
Feb 26, 2025 | 21.93 | 21.94 | 21.92 | 21.92 | 21.70 | 500 |
Feb 25, 2025 | 21.93 | 21.93 | 21.90 | 21.90 | 21.68 | 300 |
Feb 24, 2025 | 21.83 | 21.83 | 21.79 | 21.79 | 21.57 | 600 |
Feb 21, 2025 | 21.87 | 21.88 | 21.85 | 21.85 | 21.63 | 800 |
Feb 20, 2025 | 21.89 | 21.89 | 21.84 | 21.84 | 21.62 | 400 |
Feb 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.64 | 100 |
Feb 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.62 | 100 |
Feb 14, 2025 | 21.75 | 21.81 | 21.75 | 21.81 | 21.59 | 1,200 |
Feb 13, 2025 | 21.56 | 21.58 | 21.56 | 21.58 | 21.36 | 400 |
Feb 12, 2025 | 21.48 | 21.50 | 21.48 | 21.50 | 21.28 | 200 |
Feb 11, 2025 | 21.71 | 21.72 | 21.71 | 21.72 | 21.50 | 1,100 |
Feb 10, 2025 | 21.73 | 21.75 | 21.72 | 21.75 | 21.53 | 6,800 |
Feb 7, 2025 | 21.75 | 21.75 | 21.69 | 21.70 | 21.48 | 700 |
Feb 6, 2025 | 22.02 | 22.02 | 21.75 | 21.77 | 21.56 | 800 |
Feb 5, 2025 | 21.76 | 21.76 | 21.73 | 21.73 | 21.51 | 800 |
Feb 4, 2025 | 0.112 Dividend | |||||
Feb 4, 2025 | 21.58 | 21.60 | 21.58 | 21.60 | 21.39 | 700 |
Feb 3, 2025 | 21.68 | 21.70 | 21.68 | 21.70 | 21.37 | 200 |
Jan 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | 100 |
Jan 30, 2025 | 21.50 | 21.55 | 21.50 | 21.55 | 21.23 | 200 |
Jan 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.09 | 100 |
Jan 28, 2025 | 21.47 | 21.48 | 21.44 | 21.44 | 21.12 | 10,500 |
Jan 27, 2025 | 21.44 | 21.49 | 21.44 | 21.48 | 21.15 | 6,400 |
Jan 24, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.08 | 100 |
Jan 23, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.03 | 1,200 |
Jan 22, 2025 | 21.46 | 21.49 | 21.46 | 21.47 | 21.15 | 500 |
Jan 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.18 | 100 |
Jan 17, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.06 | 200 |
Jan 16, 2025 | 21.26 | 21.31 | 21.26 | 21.31 | 20.99 | 400 |
Jan 15, 2025 | 21.22 | 21.25 | 21.22 | 21.25 | 20.92 | 300 |
Jan 14, 2025 | 21.03 | 21.08 | 21.03 | 21.08 | 20.76 | 600 |
Jan 13, 2025 | 21.02 | 21.03 | 21.02 | 21.03 | 20.71 | 200 |
Jan 10, 2025 | 21.09 | 21.09 | 21.06 | 21.06 | 20.74 | 300 |
Jan 8, 2025 | 21.29 | 21.29 | 21.20 | 21.20 | 20.88 | 6,500 |
Jan 7, 2025 | 21.23 | 21.28 | 21.23 | 21.28 | 20.96 | 1,900 |
Jan 6, 2025 | 22.36 | 22.36 | 21.33 | 21.37 | 21.05 | 2,200 |
Jan 3, 2025 | 0.102 Dividend | |||||
Jan 3, 2025 | 21.44 | 21.47 | 21.44 | 21.47 | 21.15 | 400 |
Jan 2, 2025 | 21.48 | 21.52 | 21.48 | 21.52 | 21.09 | 200 |
Dec 31, 2024 | 21.24 | 21.30 | 21.24 | 21.30 | 20.88 | 200 |
Dec 30, 2024 | 21.03 | 21.10 | 21.03 | 21.09 | 20.67 | 13,000 |
Dec 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 100 |
Dec 26, 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 20.67 | 200 |
Dec 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 100 |
Dec 23, 2024 | 20.77 | 21.04 | 20.77 | 20.96 | 20.54 | 500 |
Dec 20, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.66 | 100 |
Dec 19, 2024 | 21.06 | 21.08 | 21.06 | 21.08 | 20.66 | 6,700 |
Dec 18, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.94 | 200 |
Dec 17, 2024 | 21.69 | 21.69 | 21.53 | 21.53 | 21.10 | 200 |
Dec 16, 2024 | 21.77 | 21.77 | 21.75 | 21.75 | 21.32 | 900 |
Dec 13, 2024 | 21.86 | 21.87 | 21.86 | 21.87 | 21.43 | 4,800 |
Dec 12, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.65 | 400 |
Dec 11, 2024 | 22.34 | 22.34 | 22.27 | 22.27 | 21.83 | 200 |
Dec 10, 2024 | 22.22 | 22.25 | 22.22 | 22.25 | 21.81 | 1,100 |
Dec 9, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.82 | 100 |
Dec 6, 2024 | 22.65 | 22.65 | 22.26 | 22.29 | 21.85 | 800 |
Dec 5, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.76 | 100 |
Dec 4, 2024 | 22.45 | 22.45 | 22.37 | 22.38 | 21.93 | 2,200 |
Dec 3, 2024 | 0.109 Dividend | |||||
Dec 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.96 | 100 |
Dec 2, 2024 | 22.90 | 22.90 | 22.46 | 22.54 | 21.99 | 3,000 |
Nov 29, 2024 | 22.48 | 22.50 | 22.48 | 22.48 | 21.93 | 400 |
Nov 27, 2024 | 22.19 | 22.35 | 22.19 | 22.35 | 21.80 | 300 |
Nov 26, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.52 | 200 |
Nov 25, 2024 | 22.09 | 22.09 | 22.00 | 22.00 | 21.46 | 100 |
Nov 22, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.39 | 200 |
Nov 21, 2024 | 21.85 | 21.87 | 21.84 | 21.84 | 21.30 | 800 |
Nov 20, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.31 | 100 |
Nov 19, 2024 | 21.87 | 21.87 | 21.83 | 21.83 | 21.30 | 500 |
Nov 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.30 | 100 |
Nov 15, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.36 | 100 |
Nov 14, 2024 | 21.95 | 21.95 | 21.94 | 21.95 | 21.41 | 600 |
Nov 13, 2024 | 21.91 | 21.92 | 21.91 | 21.92 | 21.38 | 5,300 |
Nov 12, 2024 | 21.60 | 21.91 | 21.60 | 21.78 | 21.24 | 11,600 |
Nov 11, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.43 | 100 |
Nov 8, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.38 | 100 |
Nov 7, 2024 | 21.95 | 21.95 | 21.69 | 21.77 | 21.24 | 600 |
Nov 6, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.04 | 100 |
Nov 5, 2024 | 21.84 | 21.84 | 21.80 | 21.80 | 21.26 | 1,400 |
Nov 4, 2024 | 0.111 Dividend | |||||
Nov 4, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.14 | - |
Nov 1, 2024 | 21.78 | 21.78 | 21.77 | 21.77 | 21.13 | 600 |
Oct 31, 2024 | 21.80 | 21.99 | 21.73 | 21.96 | 21.31 | 1,000 |
Oct 30, 2024 | 21.72 | 21.79 | 21.72 | 21.78 | 21.13 | 6,300 |
Oct 29, 2024 | 21.66 | 21.66 | 21.65 | 21.65 | 21.01 | 200 |
Oct 28, 2024 | 21.88 | 21.89 | 21.78 | 21.78 | 21.14 | 800 |
Oct 25, 2024 | 21.89 | 21.89 | 21.84 | 21.84 | 21.20 | 200 |
Oct 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.20 | 100 |
Oct 23, 2024 | 22.21 | 22.21 | 21.97 | 21.97 | 21.32 | 900 |
Oct 22, 2024 | 22.35 | 22.35 | 22.30 | 22.30 | 21.64 | 300 |
Oct 21, 2024 | 22.57 | 22.57 | 22.41 | 22.41 | 21.74 | 900 |
Oct 18, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 21.89 | 100 |
Oct 17, 2024 | 22.51 | 22.53 | 22.50 | 22.53 | 21.86 | 500 |
Oct 16, 2024 | 22.50 | 22.51 | 22.48 | 22.51 | 21.85 | 900 |
Oct 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.76 | 100 |
Oct 14, 2024 | 22.43 | 22.43 | 22.36 | 22.40 | 21.74 | 700 |
Oct 11, 2024 | 22.42 | 22.50 | 22.42 | 22.48 | 21.82 | 1,700 |
Oct 10, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 21.76 | 700 |
Oct 9, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 21.80 | 500 |
Oct 8, 2024 | 22.36 | 22.41 | 22.36 | 22.41 | 21.75 | 1,800 |
Oct 7, 2024 | 23.55 | 23.55 | 22.38 | 22.39 | 21.73 | 700 |
Oct 4, 2024 | 22.50 | 22.52 | 22.50 | 22.50 | 21.83 | 600 |
Oct 3, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 21.98 | 1,800 |
Oct 2, 2024 | 0.107 Dividend | |||||
Oct 2, 2024 | 22.66 | 22.68 | 22.66 | 22.68 | 22.01 | 200 |
Oct 1, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.01 | 100 |
Sep 30, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 21.89 | 4,500 |
Sep 27, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 21.85 | 100 |
Sep 26, 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 21.76 | 3,900 |
Sep 25, 2024 | 22.61 | 22.64 | 22.61 | 22.61 | 21.84 | 1,700 |
Sep 24, 2024 | 22.61 | 22.63 | 22.61 | 22.63 | 21.86 | 1,200 |
Sep 23, 2024 | 22.64 | 22.64 | 22.54 | 22.54 | 21.77 | 5,600 |
Sep 20, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 21.86 | - |
Sep 19, 2024 | 22.59 | 22.61 | 22.58 | 22.60 | 21.83 | 3,200 |
Sep 18, 2024 | 22.64 | 22.65 | 22.62 | 22.62 | 21.85 | 9,100 |
Sep 17, 2024 | 22.62 | 22.64 | 22.59 | 22.64 | 21.87 | 1,300 |
Sep 16, 2024 | 22.70 | 22.70 | 22.64 | 22.68 | 21.91 | 2,100 |
Sep 13, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.88 | 100 |
Sep 12, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 21.87 | 200 |
Sep 11, 2024 | 22.47 | 22.48 | 22.47 | 22.48 | 21.72 | 100 |
Sep 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.59 | 2,000 |
Sep 9, 2024 | 22.61 | 22.61 | 22.30 | 22.32 | 21.56 | 800 |
Sep 6, 2024 | 22.28 | 22.28 | 22.26 | 22.26 | 21.51 | 1,000 |
Sep 5, 2024 | 22.30 | 22.30 | 22.23 | 22.23 | 21.47 | 2,700 |
Sep 4, 2024 | 0.106 Dividend | |||||
Sep 4, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.45 | 1,200 |
Sep 3, 2024 | 22.30 | 22.30 | 22.19 | 22.19 | 21.33 | 300 |
Aug 30, 2024 | 22.12 | 22.17 | 22.11 | 22.17 | 21.32 | 2,400 |
Aug 29, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.29 | - |
Aug 28, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.26 | 100 |
Aug 27, 2024 | 22.15 | 22.16 | 22.15 | 22.16 | 21.31 | 100 |
Aug 26, 2024 | 22.12 | 22.14 | 22.12 | 22.14 | 21.28 | 200 |
Aug 23, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.27 | 100 |
Aug 22, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.18 | 100 |
Aug 21, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.29 | - |
Aug 20, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.25 | 100 |
Aug 19, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 21.21 | 400 |
Aug 16, 2024 | 22.12 | 22.12 | 22.11 | 22.11 | 21.26 | 600 |
Aug 15, 2024 | 22.04 | 22.08 | 22.04 | 22.08 | 21.22 | 4,100 |
Aug 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.29 | 100 |
Aug 13, 2024 | 22.10 | 22.10 | 22.09 | 22.10 | 21.25 | 500 |
Aug 12, 2024 | 22.05 | 22.07 | 22.03 | 22.03 | 21.18 | 700 |
Aug 9, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.22 | 200 |
Aug 8, 2024 | 22.46 | 22.46 | 22.01 | 22.05 | 21.20 | 1,400 |
Aug 7, 2024 | 22.13 | 22.16 | 22.05 | 22.05 | 21.20 | 1,200 |
Aug 6, 2024 | 22.09 | 22.10 | 22.06 | 22.06 | 21.21 | 400 |
Aug 5, 2024 | 22.14 | 22.16 | 21.89 | 21.89 | 21.04 | 1,700 |
Aug 2, 2024 | 0.108 Dividend | |||||
Aug 2, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.29 | - |
Aug 1, 2024 | 22.05 | 22.11 | 22.05 | 22.10 | 21.14 | 400 |
Jul 31, 2024 | 21.82 | 21.83 | 21.82 | 21.83 | 20.88 | 200 |
Jul 30, 2024 | 21.63 | 21.71 | 21.63 | 21.70 | 20.76 | 4,400 |
Jul 29, 2024 | 21.70 | 21.72 | 21.65 | 21.66 | 20.72 | 2,500 |
Jul 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | 100 |
Jul 25, 2024 | 21.48 | 21.52 | 21.48 | 21.52 | 20.58 | 100 |
Jul 24, 2024 | 21.50 | 21.50 | 21.42 | 21.42 | 20.49 | 600 |
Jul 23, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.60 | 100 |
Jul 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.55 | 100 |
Jul 19, 2024 | 21.50 | 21.51 | 21.45 | 21.45 | 20.52 | 7,700 |
Jul 18, 2024 | 21.51 | 21.53 | 21.46 | 21.49 | 20.56 | 6,100 |
Jul 17, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 20.68 | 100 |
Jul 16, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.79 | - |
Jul 15, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 20.80 | 200 |
Jul 12, 2024 | 22.02 | 22.02 | 21.84 | 21.86 | 20.91 | 400 |
Jul 11, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 20.81 | - |
Jul 10, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 20.60 | - |
Jul 9, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.53 | 100 |
Jul 8, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.56 | - |
Jul 5, 2024 | 21.52 | 21.54 | 21.48 | 21.54 | 20.61 | 1,700 |
Jul 3, 2024 | 21.61 | 21.61 | 21.48 | 21.48 | 20.55 | 1,300 |
Jul 2, 2024 | 0.108 Dividend | |||||
Jul 2, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.52 | 100 |
Jul 1, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.46 | 100 |
Jun 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.56 | 100 |
Jun 27, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.55 | - |
Jun 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.46 | - |
Jun 25, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 20.45 | - |
Jun 24, 2024 | 21.44 | 21.47 | 21.44 | 21.47 | 20.43 | 400 |
Jun 21, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.40 | 100 |
Jun 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.44 | 100 |
Jun 18, 2024 | 21.52 | 21.55 | 21.52 | 21.55 | 20.51 | 700 |
Jun 17, 2024 | 21.06 | 21.42 | 21.06 | 21.42 | 20.38 | 1,700 |
Jun 14, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.39 | 100 |
Jun 13, 2024 | 21.36 | 21.37 | 21.35 | 21.36 | 20.33 | 2,900 |
Jun 12, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.22 | 100 |
Jun 11, 2024 | 21.18 | 21.18 | 21.17 | 21.17 | 20.14 | 2,000 |
Jun 10, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.07 | 100 |
Jun 7, 2024 | 21.32 | 21.32 | 20.95 | 21.06 | 20.04 | 2,300 |
Jun 6, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.06 | 100 |
Jun 5, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 19.97 | 2,200 |
Jun 4, 2024 | 0.076 Dividend | |||||
Jun 4, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.84 | 100 |
Jun 3, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.72 | 300 |
May 31, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.63 | 100 |
May 30, 2024 | 20.59 | 20.59 | 20.58 | 20.58 | 19.51 | 200 |
May 29, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.48 | - |
May 28, 2024 | 20.89 | 20.89 | 20.73 | 20.73 | 19.66 | 300 |
May 24, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 19.83 | - |
May 23, 2024 | 20.59 | 20.63 | 20.59 | 20.63 | 19.56 | 11,600 |
May 22, 2024 | 20.77 | 20.77 | 20.75 | 20.75 | 19.67 | 300 |
May 21, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.79 | - |
May 20, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.81 | - |
May 17, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 19.82 | 100 |
May 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 19.81 | - |
May 15, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.81 | 100 |
May 14, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.67 | - |
May 13, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.66 | 100 |
May 10, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.68 | 100 |
May 9, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.77 | 100 |
May 8, 2024 | 21.03 | 21.03 | 20.80 | 20.82 | 19.74 | 900 |
May 7, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.70 | 100 |
May 6, 2024 | 20.63 | 20.65 | 20.56 | 20.59 | 19.53 | 1,200 |
May 3, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.45 | 100 |
May 2, 2024 | 0.072 Dividend | |||||
May 2, 2024 | 20.33 | 20.33 | 20.31 | 20.31 | 19.26 | 100 |
May 1, 2024 | 20.26 | 20.32 | 20.26 | 20.32 | 19.20 | 500 |
Apr 30, 2024 | 20.26 | 20.26 | 20.21 | 20.24 | 19.13 | 1,600 |
Apr 29, 2024 | 20.31 | 20.31 | 20.28 | 20.28 | 19.17 | 200 |
Apr 26, 2024 | 20.30 | 20.30 | 20.26 | 20.26 | 19.14 | 200 |
Apr 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.09 | - |
Apr 24, 2024 | 20.32 | 20.36 | 20.32 | 20.36 | 19.24 | 400 |
Related Tickers
QLD ProShares Ultra QQQ
81.06
+4.45%
PSI Invesco Semiconductors ETF
43.71
+4.22%
XSD SPDR S&P Semiconductor ETF
180.74
+4.05%
SOXX iShares Semiconductor ETF
173.07
+3.75%
SMH VanEck Semiconductor ETF
198.91
+3.65%
FTXL First Trust Nasdaq Semiconductor ETF
69.77
+3.62%
AADR AdvisorShares Dorsey Wright ADR ETF
74.98
+3.62%
XNTK SPDR NYSE Technology ETF
185.35
+3.37%
IETC iShares U.S. Tech Independence Focused ETF
73.76
+3.25%
FTEC Fidelity MSCI Information Technology Index ETF
154.52
+3.12%
IYW iShares U.S. Technology ETF
135.01
+3.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.84
+3.01%
VGT Vanguard Information Technology Index Fund ETF Shares
518.88
+2.98%
IGM iShares Expanded Tech Sector ETF
87.61
+2.97%
IXN iShares Global Tech ETF
73.07
+2.92%
XLK The Technology Select Sector SPDR Fund
198.04
+2.90%
AIQ Global X Artificial Intelligence & Technology ETF
35.09
+2.87%
QTUM Defiance Quantum ETF
71.92
+2.83%
SPHB Invesco S&P 500 High Beta ETF
74.82
+2.79%
EWT iShares MSCI Taiwan ETF
45.50
+2.64%
SPMO Invesco S&P 500 Momentum ETF
90.69
+2.60%
FLN First Trust Latin America AlphaDEX Fund
18.45
+2.56%
MGK Vanguard Mega Cap Growth Index Fund
299.39
+2.54%
AIA iShares Asia 50 ETF
68.92
+2.53%
IWP iShares Russell Mid-Cap Growth ETF
115.95
+2.51%
VUG Vanguard Growth Index Fund ETF Shares
360.45
+2.51%
BLOK Amplify Transformational Data Sharing ETF
38.74
+2.46%
XME SPDR S&P Metals and Mining ETF
55.35
+2.44%
IVW iShares S&P 500 Growth ETF
90.39
+2.42%
ILCG iShares Morningstar Growth ETF
78.71
+2.41%
IWF iShares Russell 1000 Growth ETF
349.51
+2.41%
PPA Invesco Aerospace & Defense ETF
116.10
+2.38%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.74
+2.38%
FLTW Franklin FTSE Taiwan ETF
41.35
+2.38%
SPYG SPDR Portfolio S&P 500 Growth ETF
78.25
+2.37%
SCHG Schwab U.S. Large-Cap Growth ETF
24.22
+2.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
314.50
+2.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.32
+2.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
89.92
+2.36%
COPX Global X Copper Miners ETF
38.16
+2.33%
MTUM iShares MSCI USA Momentum Factor ETF
200.33
+2.33%
ONEQ Fidelity Nasdaq Composite Index ETF
65.62
+2.32%
XAR SPDR S&P Aerospace & Defense ETF
163.57
+2.31%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
325.87
+2.29%
IUSG iShares Core S&P U.S. Growth ETF
123.87
+2.28%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.79
+2.27%
QQQ Invesco QQQ Trust
454.56
+2.27%
IWY iShares Russell Top 200 Growth ETF
203.97
+2.26%
CIBR First Trust NASDAQ Cybersecurity ETF
62.69
+2.25%
SLX VanEck Steel ETF
58.85
+2.24%
XLY The Consumer Discretionary Select Sector SPDR Fund
190.32
+2.23%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.71
+2.21%
TMFC Motley Fool 100 Index ETF
54.11
+2.19%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.78
+2.19%
ETHO Amplify Etho Climate Leadership U.S. ETF
51.94
+2.17%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.11
+2.17%
DWLD Davis Select Worldwide ETF
36.37
+2.12%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.11
+2.12%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.75
+2.12%
MFLX First Trust Flexible Municipal High Income ETF
16.45
+2.11%
WLDR Affinity World Leaders Equity ETF
28.28
+2.09%
NULG Nuveen ESG Large-Cap Growth ETF
76.66
+2.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
239.61
+2.09%
VOX Vanguard Communication Services Index Fund ETF Shares
141.87
+2.09%
QGRO American Century U.S. Quality Growth ETF
91.94
+2.08%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.19
+2.07%
XLG Invesco S&P 500 Top 50 ETF
44.09
+2.06%
PKW Invesco BuyBack Achievers ETF
107.09
+2.05%
FCOM Fidelity MSCI Communication Services Index ETF
53.71
+1.97%
DUSA Davis Select U.S. Equity ETF
41.11
+1.96%
HEDJ WisdomTree Europe Hedged Equity Fund
46.35
+1.96%
JMOM JPMorgan U.S. Momentum Factor ETF
54.99
+1.95%
SPXV ProShares S&P 500 ex-Health Care ETF
57.83
+1.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.01
+1.89%
FAD First Trust Multi Cap Growth AlphaDEX Fund
125.85
+1.88%
XHS SPDR S&P Health Care Services ETF
93.96
+1.88%
FYC First Trust Small Cap Growth AlphaDEX Fund
67.05
+1.87%
CEFS Saba Closed-End Funds ETF
20.75
+1.87%
XMMO Invesco S&P MidCap Momentum ETF
111.55
+1.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.94
+1.85%
PAVE Global X U.S. Infrastructure Development ETF
36.90
+1.85%
MMTM SPDR S&P 1500 Momentum Tilt ETF
231.68
+1.85%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.44
+1.84%
IOO iShares Global 100 ETF
93.13
+1.84%
EWW iShares MSCI Mexico ETF
56.51
+1.80%
MGC Vanguard Mega Cap Index Fund
193.09
+1.78%
XSMO Invesco S&P SmallCap Momentum ETF
60.17
+1.78%
OEF iShares S&P 100 ETF
259.15
+1.78%
MDYG SPDR S&P 400 Mid Cap Growth ETF
76.91
+1.77%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.22
+1.77%
FCEF First Trust Income Opportunity ETF
20.74
+1.77%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.72
+1.76%
IWL iShares Russell Top 200 ETF
131.70
+1.75%
NACP Impact Shares NAACP Minority Empowerment ETF
37.79
+1.75%
ABFL Abacus FCF Leaders ETF
62.05
+1.75%
PKB Invesco Building & Construction ETF
66.76
+1.74%
DYNF iShares U.S. Equity Factor Rotation Active ETF
46.86
+1.74%
PSCI Invesco S&P SmallCap Industrials ETF
113.21
+1.73%
SCHX Schwab U.S. Large-Cap ETF
21.16
+1.73%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.98
+1.71%