NYSEArca - Delayed Quote USD
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
19.43
-0.03
(-0.13%)
At close: 1:33:01 PM EDT
20.59
+1.16
+(5.95%)
After hours: 5:32:30 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 15, 2025 | 19.38 | 19.43 | 19.38 | 19.43 | 19.43 | 24,015 |
Apr 14, 2025 | 19.56 | 19.56 | 19.17 | 19.46 | 19.46 | 2,600 |
Apr 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 700 |
Apr 10, 2025 | 18.77 | 18.90 | 18.77 | 18.90 | 18.90 | 600 |
Apr 9, 2025 | 17.99 | 19.83 | 17.93 | 19.75 | 19.75 | 31,600 |
Apr 8, 2025 | 18.92 | 18.92 | 18.15 | 18.15 | 18.15 | 3,800 |
Apr 7, 2025 | 18.14 | 19.44 | 18.00 | 18.69 | 18.69 | 17,700 |
Apr 4, 2025 | 19.04 | 19.04 | 18.50 | 18.89 | 18.89 | 10,600 |
Apr 3, 2025 | 20.11 | 20.12 | 19.68 | 19.71 | 19.71 | 7,200 |
Apr 2, 2025 | 20.76 | 20.91 | 20.76 | 20.91 | 20.91 | 2,100 |
Apr 1, 2025 | 20.77 | 20.78 | 20.51 | 20.62 | 20.62 | 800 |
Mar 31, 2025 | 20.63 | 20.70 | 20.50 | 20.64 | 20.64 | 4,600 |
Mar 28, 2025 | 20.86 | 20.86 | 20.67 | 20.71 | 20.71 | 13,200 |
Mar 27, 2025 | 21.03 | 21.14 | 21.02 | 21.03 | 21.03 | 1,400 |
Mar 26, 2025 | 21.28 | 21.28 | 21.00 | 21.07 | 21.07 | 3,800 |
Mar 25, 2025 | 21.17 | 21.39 | 21.17 | 21.26 | 21.26 | 2,200 |
Mar 24, 2025 | 0.14 Dividend | |||||
Mar 24, 2025 | 21.25 | 21.31 | 21.24 | 21.28 | 21.28 | 2,600 |
Mar 21, 2025 | 20.97 | 21.14 | 20.89 | 21.09 | 20.95 | 4,500 |
Mar 20, 2025 | 21.42 | 21.42 | 21.21 | 21.21 | 21.08 | 3,100 |
Mar 19, 2025 | 21.10 | 21.38 | 21.10 | 21.34 | 21.20 | 4,500 |
Mar 18, 2025 | 20.96 | 21.08 | 20.93 | 21.03 | 20.90 | 3,100 |
Mar 17, 2025 | 21.04 | 21.26 | 21.00 | 21.23 | 21.09 | 5,300 |
Mar 14, 2025 | 20.62 | 20.99 | 20.62 | 20.94 | 20.80 | 5,400 |
Mar 13, 2025 | 20.77 | 20.77 | 20.36 | 20.44 | 20.31 | 1,200 |
Mar 12, 2025 | 20.85 | 20.85 | 20.76 | 20.76 | 20.63 | 900 |
Mar 11, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.62 | 3,500 |
Mar 10, 2025 | 20.93 | 21.02 | 20.65 | 20.65 | 20.52 | 17,600 |
Mar 7, 2025 | 21.03 | 21.27 | 20.76 | 21.26 | 21.12 | 3,200 |
Mar 6, 2025 | 21.30 | 21.30 | 21.09 | 21.10 | 20.96 | 5,200 |
Mar 5, 2025 | 21.44 | 21.54 | 21.44 | 21.54 | 21.40 | 1,600 |
Mar 4, 2025 | 21.15 | 21.42 | 20.95 | 21.29 | 21.15 | 22,900 |
Mar 3, 2025 | 22.04 | 22.04 | 21.35 | 21.49 | 21.35 | 3,000 |
Feb 28, 2025 | 21.90 | 22.03 | 21.90 | 22.03 | 21.88 | 1,500 |
Feb 27, 2025 | 22.03 | 22.11 | 21.84 | 21.84 | 21.70 | 5,000 |
Feb 26, 2025 | 22.24 | 22.24 | 22.02 | 22.13 | 21.98 | 2,800 |
Feb 25, 2025 | 22.03 | 22.23 | 22.01 | 22.11 | 21.96 | 5,500 |
Feb 24, 2025 | 0.11 Dividend | |||||
Feb 24, 2025 | 22.33 | 22.36 | 22.14 | 22.18 | 22.04 | 3,800 |
Feb 21, 2025 | 23.04 | 23.04 | 22.22 | 22.22 | 21.96 | 11,700 |
Feb 20, 2025 | 23.14 | 23.14 | 22.84 | 23.04 | 22.78 | 3,900 |
Feb 19, 2025 | 23.21 | 23.30 | 23.13 | 23.19 | 22.92 | 3,000 |
Feb 18, 2025 | 23.16 | 23.30 | 23.16 | 23.28 | 23.01 | 1,700 |
Feb 14, 2025 | 23.25 | 23.25 | 23.06 | 23.13 | 22.86 | 8,600 |
Feb 13, 2025 | 23.08 | 23.13 | 22.93 | 23.13 | 22.86 | 3,400 |
Feb 12, 2025 | 22.84 | 22.91 | 22.78 | 22.91 | 22.64 | 1,800 |
Feb 11, 2025 | 23.09 | 23.13 | 23.04 | 23.05 | 22.78 | 1,400 |
Feb 10, 2025 | 23.12 | 23.24 | 23.04 | 23.23 | 22.96 | 2,500 |
Feb 7, 2025 | 23.18 | 23.27 | 23.03 | 23.04 | 22.77 | 5,400 |
Feb 6, 2025 | 23.51 | 23.51 | 23.24 | 23.24 | 22.97 | 1,700 |
Feb 5, 2025 | 23.14 | 23.30 | 23.11 | 23.20 | 22.93 | 7,200 |
Feb 4, 2025 | 22.91 | 23.13 | 22.91 | 23.09 | 22.82 | 2,600 |
Feb 3, 2025 | 22.88 | 22.88 | 22.78 | 22.81 | 22.55 | 1,700 |
Jan 31, 2025 | 23.25 | 23.37 | 22.97 | 23.03 | 22.77 | 31,400 |
Jan 30, 2025 | 23.28 | 23.36 | 23.18 | 23.18 | 22.91 | 23,900 |
Jan 29, 2025 | 23.16 | 23.16 | 22.97 | 23.02 | 22.75 | 2,400 |
Jan 28, 2025 | 22.98 | 23.08 | 22.95 | 23.05 | 22.78 | 3,200 |
Jan 27, 2025 | 23.07 | 23.10 | 22.98 | 22.98 | 22.72 | 4,500 |
Jan 24, 2025 | 23.03 | 23.31 | 23.03 | 23.25 | 22.98 | 2,400 |
Jan 23, 2025 | 23.04 | 23.24 | 23.04 | 23.24 | 22.97 | 1,100 |
Jan 22, 2025 | 23.21 | 23.24 | 23.13 | 23.15 | 22.88 | 12,300 |
Jan 21, 2025 | 0.13 Dividend | |||||
Jan 21, 2025 | 23.22 | 23.27 | 23.10 | 23.22 | 22.95 | 2,100 |
Jan 17, 2025 | 23.07 | 23.07 | 23.04 | 23.04 | 22.64 | 700 |
Jan 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.65 | 400 |
Jan 15, 2025 | 22.98 | 23.00 | 22.98 | 23.00 | 22.60 | 1,000 |
Jan 14, 2025 | 22.52 | 22.58 | 22.51 | 22.58 | 22.19 | 1,800 |
Jan 13, 2025 | 22.15 | 22.34 | 22.08 | 22.30 | 21.92 | 5,300 |
Jan 10, 2025 | 22.85 | 22.85 | 22.29 | 22.29 | 21.91 | 3,700 |
Jan 8, 2025 | 22.74 | 22.76 | 22.54 | 22.73 | 22.34 | 1,500 |
Jan 7, 2025 | 23.00 | 23.00 | 22.63 | 22.76 | 22.37 | 13,200 |
Jan 6, 2025 | 23.11 | 23.15 | 22.90 | 22.90 | 22.50 | 6,800 |
Jan 3, 2025 | 22.63 | 22.90 | 22.63 | 22.87 | 22.48 | 1,500 |
Jan 2, 2025 | 22.63 | 22.79 | 22.56 | 22.59 | 22.20 | 1,600 |
Dec 31, 2024 | 22.64 | 22.65 | 22.44 | 22.56 | 22.17 | 11,500 |
Dec 30, 2024 | 3.60 Dividend | |||||
Dec 30, 2024 | 23.00 | 23.00 | 22.30 | 22.59 | 22.20 | 6,700 |
Dec 27, 2024 | 26.33 | 26.46 | 26.19 | 26.25 | 22.26 | 1,500 |
Dec 26, 2024 | 26.53 | 26.60 | 26.53 | 26.60 | 22.56 | 9,400 |
Dec 24, 2024 | 26.12 | 26.32 | 26.12 | 26.32 | 22.32 | 800 |
Dec 23, 2024 | 25.99 | 26.12 | 25.98 | 26.12 | 22.15 | 2,600 |
Dec 20, 2024 | 26.30 | 26.39 | 26.08 | 26.15 | 22.18 | 13,000 |
Dec 19, 2024 | 26.12 | 26.12 | 25.90 | 25.90 | 21.96 | 1,400 |
Dec 18, 2024 | 26.94 | 26.94 | 25.79 | 26.03 | 22.07 | 2,900 |
Dec 17, 2024 | 27.12 | 27.12 | 26.92 | 26.99 | 22.89 | 3,000 |
Dec 16, 2024 | 27.12 | 27.19 | 27.12 | 27.19 | 23.06 | 300 |
Dec 13, 2024 | 27.05 | 27.12 | 27.00 | 27.12 | 23.00 | 700 |
Dec 12, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 23.02 | 100 |
Dec 11, 2024 | 27.42 | 27.44 | 27.31 | 27.42 | 23.25 | 3,500 |
Dec 10, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 23.12 | 100 |
Dec 9, 2024 | 27.47 | 27.49 | 27.33 | 27.33 | 23.18 | 1,200 |
Dec 6, 2024 | 27.48 | 27.48 | 27.31 | 27.43 | 23.26 | 1,700 |
Dec 5, 2024 | 27.42 | 27.44 | 27.32 | 27.32 | 23.17 | 1,600 |
Dec 4, 2024 | 27.58 | 27.60 | 27.37 | 27.52 | 23.34 | 2,000 |
Dec 3, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 23.26 | 200 |
Dec 2, 2024 | 27.49 | 27.61 | 27.49 | 27.54 | 23.36 | 1,100 |
Nov 29, 2024 | 27.56 | 27.58 | 27.52 | 27.53 | 23.35 | 1,500 |
Nov 27, 2024 | 27.56 | 27.56 | 27.46 | 27.46 | 23.29 | 1,500 |
Nov 26, 2024 | 27.44 | 27.52 | 27.43 | 27.43 | 23.26 | 2,300 |
Nov 25, 2024 | 27.65 | 27.77 | 27.55 | 27.57 | 23.38 | 6,000 |
Nov 22, 2024 | 27.20 | 27.37 | 27.20 | 27.31 | 23.16 | 1,300 |
Nov 21, 2024 | 26.99 | 27.10 | 26.94 | 26.99 | 22.89 | 2,400 |
Nov 20, 2024 | 26.63 | 26.65 | 26.63 | 26.65 | 22.60 | 500 |
Nov 19, 2024 | 26.45 | 26.66 | 26.45 | 26.66 | 22.61 | 800 |
Nov 18, 2024 | 0.19 Dividend | |||||
Nov 18, 2024 | 26.60 | 26.69 | 26.40 | 26.57 | 22.53 | 3,600 |
Nov 15, 2024 | 27.00 | 27.07 | 26.64 | 26.69 | 22.47 | 6,500 |
Nov 14, 2024 | 27.21 | 27.30 | 27.02 | 27.02 | 22.75 | 1,300 |
Nov 13, 2024 | 27.50 | 27.57 | 27.31 | 27.31 | 23.00 | 1,800 |
Nov 12, 2024 | 27.55 | 27.55 | 27.35 | 27.41 | 23.08 | 6,500 |
Nov 11, 2024 | 27.75 | 27.75 | 27.56 | 27.69 | 23.32 | 9,500 |
Nov 8, 2024 | 27.06 | 27.38 | 27.06 | 27.38 | 23.05 | 1,200 |
Nov 7, 2024 | 27.36 | 27.45 | 27.31 | 27.31 | 23.00 | 1,000 |
Nov 6, 2024 | 27.20 | 27.35 | 27.20 | 27.35 | 23.03 | 700 |
Nov 5, 2024 | 25.92 | 26.25 | 25.92 | 26.25 | 22.10 | 500 |
Nov 4, 2024 | 25.99 | 25.99 | 25.86 | 25.86 | 21.78 | 400 |
Nov 1, 2024 | 25.82 | 25.82 | 25.75 | 25.75 | 21.68 | 400 |
Oct 31, 2024 | 25.78 | 25.89 | 25.66 | 25.66 | 21.61 | 1,100 |
Oct 30, 2024 | 26.06 | 26.12 | 25.99 | 25.99 | 21.89 | 900 |
Oct 29, 2024 | 26.07 | 26.07 | 26.01 | 26.01 | 21.90 | 300 |
Oct 28, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 21.97 | 300 |
Oct 25, 2024 | 25.89 | 25.89 | 25.72 | 25.72 | 21.66 | 500 |
Oct 24, 2024 | 25.88 | 25.88 | 25.82 | 25.83 | 21.75 | 800 |
Oct 23, 2024 | 25.69 | 25.78 | 25.69 | 25.78 | 21.70 | 300 |
Oct 22, 2024 | 26.02 | 26.02 | 25.96 | 25.96 | 21.86 | 500 |
Oct 21, 2024 | 0.19 Dividend | |||||
Oct 21, 2024 | 26.18 | 26.18 | 25.92 | 26.01 | 21.90 | 1,900 |
Oct 18, 2024 | 26.49 | 26.53 | 26.49 | 26.53 | 22.18 | 300 |
Oct 17, 2024 | 26.46 | 26.61 | 26.45 | 26.58 | 22.22 | 900 |
Oct 16, 2024 | 26.56 | 26.63 | 26.56 | 26.62 | 22.26 | 1,500 |
Oct 15, 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 22.03 | 700 |
Oct 14, 2024 | 26.14 | 26.35 | 26.14 | 26.35 | 22.03 | 400 |
Oct 11, 2024 | 26.02 | 26.17 | 26.02 | 26.17 | 21.88 | 500 |
Oct 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 21.47 | 100 |
Oct 9, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 21.56 | 1,600 |
Oct 8, 2024 | 25.84 | 25.88 | 25.75 | 25.75 | 21.53 | 1,800 |
Oct 7, 2024 | 25.74 | 25.74 | 25.70 | 25.70 | 21.49 | 200 |
Oct 4, 2024 | 25.89 | 25.89 | 25.87 | 25.87 | 21.63 | 200 |
Oct 3, 2024 | 25.48 | 25.56 | 25.48 | 25.54 | 21.35 | 2,100 |
Oct 2, 2024 | 25.77 | 25.78 | 25.69 | 25.69 | 21.48 | 1,100 |
Oct 1, 2024 | 25.57 | 25.71 | 25.56 | 25.69 | 21.48 | 5,300 |
Sep 30, 2024 | 26.02 | 26.02 | 25.91 | 25.91 | 21.66 | 900 |
Sep 27, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 21.67 | 700 |
Sep 26, 2024 | 25.82 | 25.82 | 25.80 | 25.80 | 21.57 | 800 |
Sep 25, 2024 | 25.88 | 25.88 | 25.68 | 25.68 | 21.47 | 600 |
Sep 24, 2024 | 25.82 | 25.95 | 25.82 | 25.93 | 21.68 | 1,200 |
Sep 23, 2024 | 0.15 Dividend | |||||
Sep 23, 2024 | 25.94 | 25.94 | 25.87 | 25.87 | 21.63 | 500 |
Sep 20, 2024 | 26.16 | 26.25 | 26.09 | 26.09 | 21.69 | 1,500 |
Sep 19, 2024 | 26.17 | 26.33 | 26.17 | 26.25 | 21.83 | 1,000 |
Sep 18, 2024 | 25.78 | 26.23 | 25.38 | 25.98 | 21.60 | 2,200 |
Sep 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 21.53 | 400 |
Sep 16, 2024 | 25.79 | 25.81 | 25.79 | 25.81 | 21.46 | 1,400 |
Sep 13, 2024 | 25.76 | 25.76 | 25.72 | 25.72 | 21.38 | 700 |
Sep 12, 2024 | 25.11 | 25.33 | 25.10 | 25.33 | 21.06 | 3,400 |
Sep 11, 2024 | 24.72 | 25.04 | 24.54 | 25.04 | 20.81 | 7,500 |
Sep 10, 2024 | 24.88 | 25.04 | 24.85 | 24.91 | 20.71 | 1,400 |
Sep 9, 2024 | 24.91 | 25.10 | 24.91 | 24.98 | 20.77 | 600 |
Sep 6, 2024 | 25.08 | 25.08 | 24.84 | 24.91 | 20.71 | 9,500 |
Sep 5, 2024 | 25.21 | 25.30 | 25.15 | 25.23 | 20.98 | 3,300 |
Sep 4, 2024 | 25.34 | 25.34 | 25.32 | 25.32 | 21.05 | 600 |
Sep 3, 2024 | 25.78 | 25.78 | 25.27 | 25.33 | 21.06 | 1,900 |
Aug 30, 2024 | 25.89 | 25.96 | 25.77 | 25.92 | 21.55 | 11,400 |
Aug 29, 2024 | 25.81 | 25.81 | 25.79 | 25.79 | 21.44 | 1,300 |
Aug 28, 2024 | 25.99 | 25.99 | 25.56 | 25.66 | 21.33 | 5,900 |
Aug 27, 2024 | 25.79 | 25.88 | 25.79 | 25.84 | 21.48 | 6,200 |
Aug 26, 2024 | 25.91 | 26.00 | 25.91 | 25.93 | 21.56 | 4,000 |
Aug 23, 2024 | 25.78 | 25.90 | 25.78 | 25.87 | 21.51 | 3,600 |
Aug 22, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 21.05 | 100 |
Aug 21, 2024 | 25.23 | 25.50 | 25.23 | 25.47 | 21.18 | 2,100 |
Aug 20, 2024 | 25.68 | 25.68 | 25.26 | 25.28 | 21.01 | 800 |
Aug 19, 2024 | 0.19 Dividend | |||||
Aug 19, 2024 | 25.40 | 25.49 | 25.29 | 25.43 | 21.14 | 3,300 |
Aug 16, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 20.98 | 200 |
Aug 15, 2024 | 24.99 | 25.35 | 24.99 | 25.35 | 20.93 | 900 |
Aug 14, 2024 | 25.19 | 25.19 | 24.70 | 24.73 | 20.41 | 400 |
Aug 13, 2024 | 24.48 | 24.83 | 24.48 | 24.83 | 20.50 | 400 |
Aug 12, 2024 | 24.50 | 24.50 | 24.42 | 24.42 | 20.16 | 700 |
Aug 9, 2024 | 24.52 | 24.67 | 24.52 | 24.67 | 20.36 | 400 |
Aug 8, 2024 | 24.35 | 24.61 | 24.34 | 24.61 | 20.31 | 3,000 |
Aug 7, 2024 | 24.73 | 24.73 | 24.18 | 24.18 | 19.96 | 27,400 |
Aug 6, 2024 | 24.60 | 24.60 | 24.45 | 24.45 | 20.18 | 1,200 |
Aug 5, 2024 | 23.82 | 24.33 | 23.82 | 24.12 | 19.91 | 2,700 |
Aug 2, 2024 | 25.15 | 25.15 | 24.76 | 24.90 | 20.55 | 2,400 |
Aug 1, 2024 | 26.06 | 26.06 | 25.60 | 25.64 | 21.16 | 900 |
Jul 31, 2024 | 26.17 | 26.55 | 26.13 | 26.27 | 21.68 | 5,700 |
Jul 30, 2024 | 25.90 | 26.12 | 25.90 | 26.11 | 21.55 | 3,100 |
Jul 29, 2024 | 26.20 | 26.22 | 26.02 | 26.05 | 21.50 | 700 |
Jul 26, 2024 | 26.20 | 26.21 | 26.10 | 26.21 | 21.63 | 1,700 |
Jul 25, 2024 | 25.79 | 26.02 | 25.79 | 25.93 | 21.40 | 1,800 |
Jul 24, 2024 | 25.97 | 26.06 | 25.69 | 25.69 | 21.20 | 7,300 |
Jul 23, 2024 | 26.09 | 26.27 | 26.05 | 26.14 | 21.57 | 14,400 |
Jul 22, 2024 | 0.17 Dividend | |||||
Jul 22, 2024 | 25.77 | 25.91 | 25.71 | 25.91 | 21.38 | 1,200 |
Jul 19, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 21.09 | 700 |
Jul 18, 2024 | 26.39 | 26.39 | 25.89 | 25.89 | 21.23 | 4,200 |
Jul 17, 2024 | 25.86 | 26.28 | 25.86 | 26.17 | 21.46 | 700 |
Jul 16, 2024 | 26.27 | 26.28 | 26.27 | 26.28 | 21.55 | 800 |
Jul 15, 2024 | 25.84 | 25.84 | 25.75 | 25.84 | 21.19 | 1,500 |
Jul 12, 2024 | 25.56 | 25.77 | 25.55 | 25.61 | 21.00 | 9,500 |
Jul 11, 2024 | 25.08 | 25.39 | 25.08 | 25.39 | 20.82 | 4,200 |
Jul 10, 2024 | 24.83 | 24.92 | 24.83 | 24.92 | 20.43 | 200 |
Jul 9, 2024 | 24.78 | 24.78 | 24.76 | 24.76 | 20.30 | 600 |
Jul 8, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 20.38 | 300 |
Jul 5, 2024 | 24.57 | 24.73 | 24.57 | 24.72 | 20.27 | 900 |
Jul 3, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 20.32 | 100 |
Jul 2, 2024 | 24.65 | 24.75 | 24.65 | 24.75 | 20.30 | 400 |
Jul 1, 2024 | 24.67 | 24.74 | 24.65 | 24.73 | 20.28 | 1,300 |
Jun 28, 2024 | 24.94 | 24.94 | 24.73 | 24.78 | 20.32 | 600 |
Jun 27, 2024 | 24.66 | 24.73 | 24.65 | 24.73 | 20.27 | 300 |
Jun 26, 2024 | 24.51 | 24.61 | 24.51 | 24.60 | 20.17 | 400 |
Jun 25, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 20.21 | 300 |
Jun 24, 2024 | 0.12 Dividend | |||||
Jun 24, 2024 | 24.75 | 24.76 | 24.69 | 24.69 | 20.25 | 5,300 |
Jun 21, 2024 | 24.60 | 24.75 | 24.60 | 24.69 | 20.15 | 1,200 |
Jun 20, 2024 | 24.67 | 24.67 | 24.64 | 24.64 | 20.10 | 500 |
Jun 18, 2024 | 24.81 | 24.81 | 24.77 | 24.77 | 20.21 | 200 |
Jun 17, 2024 | 24.35 | 24.70 | 24.35 | 24.70 | 20.15 | 600 |
Jun 14, 2024 | 24.55 | 24.55 | 24.50 | 24.54 | 20.02 | 700 |
Jun 13, 2024 | 24.81 | 24.96 | 24.68 | 24.90 | 20.32 | 5,200 |
Jun 12, 2024 | 25.38 | 25.38 | 25.08 | 25.12 | 20.50 | 2,200 |
Jun 11, 2024 | 24.64 | 24.70 | 24.64 | 24.70 | 20.15 | 700 |
Jun 10, 2024 | 24.71 | 24.78 | 24.68 | 24.78 | 20.21 | 600 |
Jun 7, 2024 | 24.65 | 24.71 | 24.65 | 24.71 | 20.16 | 400 |
Jun 6, 2024 | 24.98 | 24.98 | 24.82 | 24.94 | 20.35 | 1,600 |
Jun 5, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 20.45 | 300 |
Jun 4, 2024 | 24.99 | 24.99 | 24.76 | 24.76 | 20.20 | 1,600 |
Jun 3, 2024 | 25.22 | 25.22 | 24.99 | 25.07 | 20.46 | 1,500 |
May 31, 2024 | 24.98 | 25.11 | 24.98 | 25.11 | 20.49 | 500 |
May 30, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 20.36 | 100 |
May 29, 2024 | 24.88 | 24.88 | 24.83 | 24.83 | 20.26 | 800 |
May 28, 2024 | 25.22 | 25.22 | 25.04 | 25.05 | 20.44 | 1,300 |
May 24, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 20.46 | 600 |
May 23, 2024 | 24.85 | 24.89 | 24.84 | 24.84 | 20.27 | 300 |
May 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 20.54 | 100 |
May 21, 2024 | 25.25 | 25.35 | 25.25 | 25.35 | 20.68 | 400 |
May 20, 2024 | 0.14 Dividend | |||||
May 20, 2024 | 25.29 | 25.42 | 25.29 | 25.36 | 20.69 | 600 |
May 17, 2024 | 25.55 | 25.55 | 25.41 | 25.42 | 20.63 | 700 |
May 16, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 20.70 | 100 |
May 15, 2024 | 25.53 | 25.57 | 25.47 | 25.57 | 20.75 | 1,200 |
May 14, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 20.64 | 100 |
May 13, 2024 | 25.27 | 25.42 | 25.27 | 25.33 | 20.56 | 3,900 |
May 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 20.50 | 100 |
May 9, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 20.56 | 500 |
May 8, 2024 | 25.11 | 25.26 | 25.11 | 25.26 | 20.50 | 900 |
May 7, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 20.52 | 500 |
May 6, 2024 | 25.18 | 25.19 | 25.17 | 25.17 | 20.43 | 2,300 |
May 3, 2024 | 25.01 | 25.11 | 24.96 | 25.05 | 20.33 | 1,100 |
May 2, 2024 | 24.90 | 24.90 | 24.80 | 24.88 | 20.19 | 800 |
May 1, 2024 | 24.53 | 24.64 | 24.53 | 24.61 | 19.97 | 600 |
Apr 30, 2024 | 24.71 | 24.71 | 24.56 | 24.56 | 19.93 | 400 |
Apr 29, 2024 | 24.93 | 24.93 | 24.87 | 24.87 | 20.18 | 1,000 |
Apr 26, 2024 | 24.75 | 24.82 | 24.70 | 24.76 | 20.09 | 700 |
Apr 25, 2024 | 24.38 | 24.55 | 24.38 | 24.55 | 19.92 | 500 |
Apr 24, 2024 | 24.74 | 24.74 | 24.67 | 24.67 | 20.02 | 100 |
Apr 23, 2024 | 24.67 | 24.73 | 24.67 | 24.73 | 20.06 | 200 |
Apr 22, 2024 | 0.15 Dividend | |||||
Apr 22, 2024 | 24.26 | 24.49 | 24.23 | 24.42 | 19.82 | 28,100 |
Apr 19, 2024 | 24.43 | 24.44 | 24.33 | 24.33 | 19.62 | 700 |
Apr 18, 2024 | 24.38 | 24.38 | 24.35 | 24.35 | 19.64 | 300 |
Apr 17, 2024 | 24.70 | 24.70 | 24.39 | 24.40 | 19.67 | 1,600 |
Apr 16, 2024 | 24.56 | 24.62 | 24.56 | 24.60 | 19.84 | 500 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%