Cboe CA - Delayed Quote CAD
Purpose Tactical Thematic ETF (RTT.NE)
22.99
+0.11
+(0.48%)
At close: April 21 at 10:24:20 AM 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 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Apr 21, 2025 | 22.91 | 22.91 | 22.91 | 22.88 | 22.88 | 100 |
Apr 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 16, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Apr 14, 2025 | 23.28 | 23.28 | 23.22 | 23.25 | 23.25 | 3,700 |
Apr 11, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 10, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Apr 9, 2025 | 22.23 | 22.23 | 22.23 | 23.09 | 23.09 | 300 |
Apr 8, 2025 | 22.05 | 22.05 | 22.05 | 22.03 | 22.03 | 200 |
Apr 7, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Apr 4, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 100 |
Apr 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Apr 2, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Apr 1, 2025 | 23.99 | 23.99 | 23.99 | 24.01 | 24.01 | 1,094 |
Mar 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 20, 2025 | 24.01 | 24.01 | 24.01 | 24.00 | 24.00 | 200 |
Mar 19, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 18, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 17, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.94 | 250 |
Mar 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
Mar 13, 2025 | 23.69 | 23.69 | 23.69 | 23.72 | 23.72 | 210 |
Mar 12, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 11, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 6, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Mar 3, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Feb 28, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Feb 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Feb 26, 2025 | 24.02 | 24.02 | 24.01 | 24.05 | 24.05 | 1,400 |
Feb 25, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 21, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 20, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 19, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 14, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 5, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 4, 2025 | 24.22 | 24.22 | 24.22 | 24.26 | 24.26 | 100 |
Feb 3, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jan 31, 2025 | 24.61 | 24.61 | 24.59 | 24.42 | 24.42 | 410 |
Jan 30, 2025 | 23.90 | 23.97 | 23.90 | 24.07 | 24.07 | 2,200 |
Jan 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jan 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jan 27, 2025 | 24.32 | 24.32 | 24.32 | 24.34 | 24.34 | 435 |
Jan 24, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jan 23, 2025 | 24.78 | 24.80 | 24.78 | 24.79 | 24.79 | 635 |
Jan 22, 2025 | 24.76 | 24.78 | 24.76 | 24.79 | 24.79 | 1,000 |
Jan 21, 2025 | 24.54 | 24.54 | 24.54 | 24.61 | 24.61 | 300 |
Jan 20, 2025 | 24.37 | 24.37 | 24.37 | 24.42 | 24.42 | 400 |
Jan 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 15, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 9, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 6, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Jan 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 31, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 30, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 27, 2024 | 24.94 | 24.94 | 24.94 | 24.98 | 24.98 | 100 |
Dec 24, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Dec 23, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Dec 20, 2024 | 24.80 | 24.80 | 24.80 | 24.73 | 24.73 | 500 |
Dec 19, 2024 | 24.57 | 24.57 | 24.57 | 24.59 | 24.59 | 100 |
Dec 18, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 17, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 16, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 13, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 12, 2024 | 24.85 | 24.85 | 24.85 | 24.88 | 24.88 | 500 |
Dec 11, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Dec 10, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Dec 9, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Dec 6, 2024 | 25.04 | 25.08 | 25.02 | 25.08 | 25.08 | 1,900 |
Dec 5, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 4, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 3, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 2, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 29, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 28, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 27, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 26, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 22, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Nov 21, 2024 | 24.09 | 24.28 | 24.09 | 24.24 | 24.24 | 2,391 |
Nov 20, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Nov 19, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Nov 18, 2024 | 23.81 | 23.81 | 23.77 | 23.79 | 23.79 | 200 |
Nov 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 14, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 13, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 12, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 8, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 7, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 6, 2024 | 23.93 | 23.93 | 23.93 | 24.09 | 24.09 | 700 |
Nov 5, 2024 | 23.30 | 23.30 | 23.30 | 23.29 | 23.29 | 600 |
Nov 4, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Nov 1, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Oct 31, 2024 | 23.16 | 23.16 | 23.16 | 23.17 | 23.17 | 500 |
Oct 30, 2024 | 23.39 | 23.39 | 23.38 | 23.34 | 23.34 | 800 |
Oct 29, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 28, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 25, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 24, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 23, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Oct 22, 2024 | 23.39 | 23.39 | 23.39 | 23.38 | 23.38 | 300 |
Oct 21, 2024 | 23.46 | 23.46 | 23.45 | 23.47 | 23.47 | 1,300 |
Oct 18, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Oct 17, 2024 | 23.48 | 23.48 | 23.48 | 23.44 | 23.44 | 3,000 |
Oct 16, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Oct 15, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Oct 11, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Oct 10, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Oct 9, 2024 | 22.91 | 22.91 | 22.91 | 23.07 | 23.07 | 147 |
Oct 8, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Oct 7, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Oct 4, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Oct 3, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
Oct 2, 2024 | 22.54 | 22.70 | 22.54 | 22.69 | 22.69 | 9,600 |
Oct 1, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
Sep 30, 2024 | 22.67 | 22.67 | 22.67 | 22.70 | 22.70 | 100 |
Sep 27, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Sep 26, 2024 | 22.84 | 22.84 | 22.84 | 22.87 | 22.87 | 500 |
Sep 25, 2024 | 22.70 | 22.70 | 22.70 | 22.67 | 22.67 | 100 |
Sep 24, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Sep 23, 2024 | 22.65 | 22.65 | 22.64 | 22.68 | 22.68 | 8,500 |
Sep 20, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Sep 19, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Sep 18, 2024 | 22.29 | 22.29 | 22.29 | 22.26 | 22.26 | 200 |
Sep 17, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 16, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 13, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 11, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 10, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 9, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 6, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Sep 5, 2024 | 21.88 | 21.88 | 21.88 | 21.85 | 21.85 | 466 |
Sep 4, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Sep 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Aug 30, 2024 | 22.33 | 22.33 | 22.33 | 22.40 | 22.40 | 500 |
Aug 29, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 28, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 27, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 26, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 23, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 22, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 21, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Aug 20, 2024 | 22.60 | 22.60 | 22.55 | 22.54 | 22.54 | 522 |
Aug 19, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Aug 16, 2024 | 22.47 | 22.48 | 22.47 | 22.46 | 22.46 | 621 |
Aug 15, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Aug 14, 2024 | 22.04 | 22.04 | 22.04 | 22.07 | 22.07 | 800 |
Aug 13, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
Aug 12, 2024 | 21.70 | 21.70 | 21.70 | 21.71 | 21.71 | 100 |
Aug 9, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Aug 8, 2024 | 21.69 | 21.69 | 21.69 | 21.67 | 21.67 | 400 |
Aug 7, 2024 | 21.53 | 21.53 | 21.53 | 21.32 | 21.32 | 114 |
Aug 6, 2024 | 21.21 | 21.21 | 21.21 | 21.39 | 21.39 | 158 |
Aug 2, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Aug 1, 2024 | 22.30 | 22.30 | 22.30 | 22.31 | 22.31 | 500 |
Jul 31, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Jul 30, 2024 | 22.63 | 22.63 | 22.63 | 22.66 | 22.66 | 400 |
Jul 29, 2024 | 22.93 | 22.93 | 22.93 | 22.84 | 22.84 | 200 |
Jul 26, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 25, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 24, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 23, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 22, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 19, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 18, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 16, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jul 15, 2024 | 23.28 | 23.41 | 23.28 | 23.39 | 23.39 | 2,500 |
Jul 12, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jul 10, 2024 | 23.16 | 23.18 | 23.16 | 23.20 | 23.20 | 1,150 |
Jul 9, 2024 | 23.08 | 23.08 | 23.08 | 23.10 | 23.10 | 700 |
Jul 8, 2024 | 23.15 | 23.15 | 23.15 | 23.14 | 23.14 | 500 |
Jul 5, 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 4,259 |
Jul 4, 2024 | 23.09 | 23.09 | 23.00 | 23.05 | 23.05 | 14,200 |
Jul 3, 2024 | 23.09 | 23.14 | 23.09 | 23.09 | 23.09 | 307 |
Jul 2, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jun 28, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jun 27, 2024 | 22.80 | 22.80 | 22.80 | 22.89 | 22.89 | 1,000 |
Jun 26, 2024 | 22.76 | 22.76 | 22.76 | 22.78 | 22.78 | 570 |
Jun 25, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jun 24, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
Jun 21, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
Jun 20, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jun 19, 2024 | 22.99 | 22.99 | 22.99 | 22.95 | 22.95 | 1,100 |
Jun 18, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Jun 17, 2024 | 22.95 | 22.95 | 22.95 | 22.92 | 22.92 | 400 |
Jun 14, 2024 | 22.92 | 22.92 | 22.92 | 22.95 | 22.95 | 350 |
Jun 13, 2024 | 23.18 | 23.18 | 23.18 | 23.17 | 23.17 | 500 |
Jun 12, 2024 | 23.25 | 23.26 | 23.24 | 23.22 | 23.22 | 2,200 |
Jun 11, 2024 | 23.06 | 23.12 | 23.06 | 23.12 | 23.12 | 1,200 |
Jun 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jun 7, 2024 | 23.26 | 23.26 | 23.20 | 23.20 | 23.20 | 1,300 |
Jun 6, 2024 | 23.28 | 23.31 | 23.23 | 23.23 | 23.23 | 13,269 |
Jun 5, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 600 |
Jun 4, 2024 | 23.11 | 23.11 | 23.10 | 23.10 | 23.10 | 869 |
Jun 3, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 500 |
May 31, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
May 30, 2024 | 23.04 | 23.04 | 23.04 | 23.15 | 23.15 | 500 |
May 29, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 28, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 27, 2024 | 23.23 | 23.23 | 23.23 | 23.31 | 23.31 | 500 |
May 24, 2024 | 23.38 | 23.39 | 23.30 | 23.29 | 23.29 | 3,351 |
May 23, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
May 22, 2024 | 23.67 | 23.67 | 23.67 | 23.65 | 23.65 | 500 |
May 21, 2024 | 23.59 | 23.80 | 23.59 | 23.70 | 23.70 | 3,006 |
May 17, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
May 16, 2024 | 23.73 | 23.73 | 23.73 | 23.71 | 23.71 | 2,754 |
May 15, 2024 | 23.63 | 23.68 | 23.63 | 23.66 | 23.66 | 1,403 |
May 14, 2024 | 23.64 | 23.64 | 23.64 | 23.68 | 23.68 | 100 |
May 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 10, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 9, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 8, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 7, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
May 6, 2024 | 23.82 | 23.82 | 23.81 | 23.81 | 23.81 | 1,590 |
May 3, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 2, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
May 1, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Apr 30, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Apr 29, 2024 | 23.57 | 23.57 | 23.57 | 23.56 | 23.56 | 100 |
Apr 26, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Apr 25, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 314 |
Apr 24, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Apr 23, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 100 |
Apr 22, 2024 | 23.30 | 23.30 | 23.30 | 23.37 | 23.37 | 125 |
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%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
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%