NYSE American - Delayed Quote • USD
Sachem Capital Corp. 6.875% Not (SACC)
At close: June 7 at 3:38 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 |
---|---|---|---|---|---|---|
Jun 7, 2024 | 24.82 | 24.87 | 24.81 | 24.84 | 24.84 | 3,400 |
Jun 6, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Jun 5, 2024 | 24.77 | 24.89 | 24.77 | 24.89 | 24.89 | 800 |
Jun 4, 2024 | 24.81 | 24.90 | 24.80 | 24.90 | 24.90 | 2,200 |
Jun 3, 2024 | 24.78 | 24.86 | 24.78 | 24.86 | 24.86 | 600 |
May 31, 2024 | 24.74 | 24.74 | 24.68 | 24.74 | 24.74 | 1,800 |
May 30, 2024 | 24.74 | 24.74 | 24.68 | 24.73 | 24.73 | 2,800 |
May 29, 2024 | 24.70 | 24.76 | 24.70 | 24.71 | 24.71 | 1,800 |
May 28, 2024 | 24.74 | 24.76 | 24.68 | 24.68 | 24.68 | 4,900 |
May 24, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 24.76 | 1,500 |
May 23, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 300 |
May 22, 2024 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 3,400 |
May 21, 2024 | 24.74 | 24.80 | 24.74 | 24.78 | 24.78 | 5,800 |
May 20, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1,600 |
May 17, 2024 | 24.70 | 24.76 | 24.70 | 24.74 | 24.74 | 1,300 |
May 16, 2024 | 24.75 | 24.75 | 24.73 | 24.74 | 24.74 | 1,800 |
May 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 300 |
May 14, 2024 | 24.69 | 24.75 | 24.69 | 24.75 | 24.75 | 1,900 |
May 13, 2024 | 24.72 | 24.72 | 24.68 | 24.68 | 24.68 | 1,100 |
May 10, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 600 |
May 9, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
May 8, 2024 | 24.78 | 24.78 | 24.67 | 24.68 | 24.68 | 4,900 |
May 7, 2024 | 24.76 | 24.76 | 24.74 | 24.75 | 24.75 | 2,200 |
May 6, 2024 | 24.75 | 24.78 | 24.72 | 24.76 | 24.76 | 1,100 |
May 3, 2024 | 24.64 | 24.73 | 24.64 | 24.72 | 24.72 | 3,600 |
May 2, 2024 | 24.65 | 24.66 | 24.60 | 24.60 | 24.60 | 1,200 |
May 1, 2024 | 24.63 | 24.64 | 24.60 | 24.60 | 24.60 | 3,200 |
Apr 30, 2024 | 24.64 | 24.65 | 24.56 | 24.62 | 24.62 | 9,500 |
Apr 29, 2024 | 24.60 | 24.60 | 24.59 | 24.60 | 24.60 | 3,500 |
Apr 26, 2024 | 24.59 | 24.60 | 24.53 | 24.59 | 24.59 | 3,700 |
Apr 25, 2024 | 24.50 | 24.53 | 24.48 | 24.50 | 24.50 | 2,000 |
Apr 24, 2024 | 24.56 | 24.56 | 24.45 | 24.54 | 24.54 | 3,200 |
Apr 23, 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 24.51 | 6,500 |
Apr 22, 2024 | 24.53 | 24.55 | 24.48 | 24.53 | 24.53 | 6,300 |
Apr 19, 2024 | 24.53 | 24.57 | 24.52 | 24.52 | 24.52 | 3,800 |
Apr 18, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 17, 2024 | 24.61 | 24.61 | 24.55 | 24.55 | 24.55 | 700 |
Apr 16, 2024 | 24.54 | 24.54 | 24.50 | 24.53 | 24.53 | 2,600 |
Apr 15, 2024 | 24.65 | 24.72 | 24.50 | 24.50 | 24.50 | 3,200 |
Apr 12, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 11, 2024 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1,500 |
Apr 10, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 900 |
Apr 9, 2024 | 24.76 | 24.76 | 24.59 | 24.63 | 24.63 | 12,500 |
Apr 8, 2024 | 24.85 | 24.86 | 24.70 | 24.70 | 24.70 | 3,200 |
Apr 5, 2024 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 800 |
Apr 4, 2024 | 24.78 | 24.78 | 24.69 | 24.70 | 24.70 | 1,900 |
Apr 3, 2024 | 24.70 | 24.71 | 24.65 | 24.65 | 24.65 | 6,200 |
Apr 2, 2024 | 24.71 | 24.71 | 24.65 | 24.70 | 24.70 | 3,100 |
Apr 1, 2024 | 24.71 | 24.72 | 24.70 | 24.71 | 24.71 | 3,500 |
Mar 28, 2024 | 24.72 | 24.80 | 24.72 | 24.75 | 24.75 | 5,000 |
Mar 27, 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 400 |
Mar 26, 2024 | 24.69 | 24.69 | 24.66 | 24.69 | 24.69 | 1,400 |
Mar 25, 2024 | 24.71 | 24.73 | 24.66 | 24.70 | 24.70 | 1,300 |
Mar 22, 2024 | 24.76 | 24.79 | 24.60 | 24.79 | 24.79 | 3,700 |
Mar 21, 2024 | 24.67 | 24.77 | 24.67 | 24.72 | 24.72 | 1,400 |
Mar 20, 2024 | 24.87 | 24.91 | 24.76 | 24.76 | 24.76 | 3,400 |
Mar 19, 2024 | 24.66 | 24.90 | 24.66 | 24.90 | 24.90 | 6,900 |
Mar 18, 2024 | 24.70 | 24.76 | 24.60 | 24.71 | 24.71 | 4,300 |
Mar 15, 2024 | 24.59 | 24.93 | 24.57 | 24.78 | 24.78 | 11,100 |
Mar 14, 2024 | 0.43 Dividend | |||||
Mar 14, 2024 | 24.55 | 24.59 | 24.55 | 24.58 | 24.58 | 2,900 |
Mar 13, 2024 | 24.82 | 24.82 | 24.71 | 24.80 | 24.37 | 4,300 |
Mar 12, 2024 | 24.77 | 24.80 | 24.74 | 24.80 | 24.37 | 3,400 |
Mar 11, 2024 | 24.78 | 24.80 | 24.78 | 24.80 | 24.37 | 1,000 |
Mar 8, 2024 | 24.78 | 24.79 | 24.76 | 24.79 | 24.36 | 2,900 |
Mar 7, 2024 | 24.78 | 24.79 | 24.75 | 24.79 | 24.36 | 2,700 |
Mar 6, 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 24.27 | 300 |
Mar 5, 2024 | 24.70 | 24.71 | 24.70 | 24.71 | 24.28 | 2,100 |
Mar 4, 2024 | 24.75 | 24.82 | 24.65 | 24.78 | 24.35 | 7,300 |
Mar 1, 2024 | 24.74 | 24.75 | 24.74 | 24.75 | 24.32 | 1,300 |
Feb 29, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.25 | - |
Feb 28, 2024 | 24.70 | 24.70 | 24.68 | 24.68 | 24.25 | 1,000 |
Feb 27, 2024 | 24.75 | 24.75 | 24.70 | 24.73 | 24.30 | 1,800 |
Feb 26, 2024 | 24.70 | 24.83 | 24.64 | 24.83 | 24.40 | 5,000 |
Feb 23, 2024 | 24.60 | 24.66 | 24.55 | 24.55 | 24.12 | 2,300 |
Feb 22, 2024 | 24.65 | 24.71 | 24.51 | 24.71 | 24.28 | 3,600 |
Feb 21, 2024 | 24.73 | 24.73 | 24.69 | 24.69 | 24.26 | 500 |
Feb 20, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.21 | - |
Feb 16, 2024 | 24.60 | 24.65 | 24.52 | 24.64 | 24.21 | 2,400 |
Feb 15, 2024 | 24.65 | 24.94 | 24.59 | 24.65 | 24.22 | 7,400 |
Feb 14, 2024 | 24.65 | 24.72 | 24.65 | 24.72 | 24.30 | 1,000 |
Feb 13, 2024 | 24.50 | 24.68 | 24.45 | 24.56 | 24.13 | 2,300 |
Feb 12, 2024 | 24.59 | 24.65 | 24.59 | 24.59 | 24.16 | 3,800 |
Feb 9, 2024 | 24.55 | 24.65 | 24.50 | 24.65 | 24.22 | 3,400 |
Feb 8, 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 23.97 | 1,200 |
Feb 7, 2024 | 24.45 | 24.56 | 24.27 | 24.39 | 23.97 | 11,200 |
Feb 6, 2024 | 24.44 | 24.46 | 24.44 | 24.46 | 24.03 | 300 |
Feb 5, 2024 | 24.43 | 24.50 | 24.42 | 24.47 | 24.04 | 2,200 |
Feb 2, 2024 | 24.67 | 24.67 | 24.42 | 24.53 | 24.11 | 3,900 |
Feb 1, 2024 | 24.62 | 24.68 | 24.53 | 24.53 | 24.10 | 2,000 |
Jan 31, 2024 | 24.57 | 24.57 | 24.55 | 24.55 | 24.12 | 1,300 |
Jan 30, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.13 | 200 |
Jan 29, 2024 | 24.62 | 24.62 | 24.56 | 24.56 | 24.13 | 1,000 |
Jan 26, 2024 | 24.67 | 24.71 | 24.59 | 24.62 | 24.19 | 3,300 |
Jan 25, 2024 | 24.65 | 24.65 | 24.55 | 24.55 | 24.12 | 1,400 |
Jan 24, 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 24.08 | 2,600 |
Jan 23, 2024 | 24.53 | 24.81 | 24.53 | 24.62 | 24.19 | 3,500 |
Jan 22, 2024 | 24.44 | 24.74 | 24.41 | 24.67 | 24.24 | 5,100 |
Jan 19, 2024 | 24.45 | 24.64 | 24.45 | 24.53 | 24.10 | 5,100 |
Jan 18, 2024 | 24.48 | 24.68 | 24.25 | 24.50 | 24.08 | 8,800 |
Jan 17, 2024 | 24.61 | 24.61 | 24.44 | 24.53 | 24.11 | 5,900 |
Jan 16, 2024 | 24.60 | 24.69 | 24.55 | 24.68 | 24.25 | 3,500 |
Jan 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.19 | 500 |
Jan 11, 2024 | 24.57 | 24.63 | 24.51 | 24.63 | 24.20 | 2,400 |
Jan 10, 2024 | 24.59 | 24.60 | 24.54 | 24.57 | 24.14 | 4,300 |
Jan 9, 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.17 | 3,800 |
Jan 8, 2024 | 24.58 | 24.70 | 24.54 | 24.70 | 24.27 | 2,100 |
Jan 5, 2024 | 24.49 | 24.56 | 24.46 | 24.56 | 24.13 | 3,500 |
Jan 4, 2024 | 24.44 | 24.44 | 24.42 | 24.42 | 24.00 | 1,000 |
Jan 3, 2024 | 24.48 | 24.49 | 24.37 | 24.43 | 24.01 | 4,800 |
Jan 2, 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 24.03 | 2,900 |
Dec 29, 2023 | 24.40 | 24.44 | 24.35 | 24.35 | 23.93 | 2,700 |
Dec 28, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.98 | 100 |
Dec 27, 2023 | 24.45 | 24.45 | 24.41 | 24.41 | 23.99 | 200 |
Dec 26, 2023 | 24.40 | 24.40 | 24.34 | 24.34 | 23.92 | 900 |
Dec 22, 2023 | 24.50 | 24.50 | 24.25 | 24.34 | 23.92 | 5,100 |
Dec 21, 2023 | 24.50 | 24.50 | 24.10 | 24.44 | 24.02 | 5,400 |
Dec 20, 2023 | 24.38 | 24.40 | 24.29 | 24.34 | 23.92 | 4,700 |
Dec 19, 2023 | 24.39 | 24.50 | 24.37 | 24.50 | 24.08 | 2,400 |
Dec 18, 2023 | 24.27 | 24.48 | 24.27 | 24.44 | 24.02 | 2,600 |
Dec 15, 2023 | 24.25 | 24.43 | 24.07 | 24.30 | 23.88 | 2,100 |
Dec 14, 2023 | 0.43 Dividend | |||||
Dec 14, 2023 | 24.39 | 24.56 | 24.29 | 24.56 | 24.13 | 2,100 |
Dec 13, 2023 | 24.40 | 24.41 | 24.25 | 24.41 | 23.56 | 1,200 |
Dec 12, 2023 | 24.60 | 24.60 | 24.39 | 24.55 | 23.70 | 2,100 |
Dec 11, 2023 | 24.41 | 24.60 | 24.40 | 24.40 | 23.55 | 4,800 |
Dec 8, 2023 | 24.38 | 24.60 | 24.38 | 24.40 | 23.55 | 1,800 |
Dec 7, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.65 | - |
Dec 6, 2023 | 24.37 | 24.50 | 24.37 | 24.50 | 23.65 | 1,400 |
Dec 5, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 23.53 | - |
Dec 4, 2023 | 24.38 | 24.38 | 24.25 | 24.37 | 23.53 | 700 |
Dec 1, 2023 | 24.22 | 24.40 | 24.22 | 24.40 | 23.55 | 2,500 |
Nov 30, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 23.49 | 300 |
Nov 29, 2023 | 24.27 | 24.35 | 24.20 | 24.33 | 23.49 | 4,200 |
Nov 28, 2023 | 24.35 | 24.55 | 24.32 | 24.32 | 23.48 | 2,600 |
Nov 27, 2023 | 24.60 | 24.75 | 24.22 | 24.33 | 23.49 | 4,500 |
Nov 24, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 23.42 | 2,100 |
Nov 22, 2023 | 24.26 | 24.37 | 24.23 | 24.24 | 23.40 | 1,900 |
Nov 21, 2023 | 24.23 | 24.28 | 24.06 | 24.28 | 23.44 | 1,200 |
Nov 20, 2023 | 24.09 | 24.28 | 24.09 | 24.23 | 23.39 | 4,600 |
Nov 17, 2023 | 24.25 | 24.27 | 24.15 | 24.20 | 23.36 | 1,400 |
Nov 16, 2023 | 24.23 | 24.31 | 23.92 | 24.26 | 23.42 | 5,500 |
Nov 15, 2023 | 24.20 | 24.32 | 24.20 | 24.30 | 23.46 | 2,000 |
Nov 14, 2023 | 24.11 | 24.23 | 24.08 | 24.20 | 23.36 | 9,000 |
Nov 13, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 23.32 | 400 |
Nov 10, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.23 | - |
Nov 9, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.23 | - |
Nov 8, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.23 | 200 |
Nov 7, 2023 | 23.92 | 24.13 | 23.92 | 24.02 | 23.19 | 1,000 |
Nov 6, 2023 | 24.12 | 24.18 | 24.05 | 24.05 | 23.22 | 2,500 |
Nov 3, 2023 | 23.94 | 24.00 | 23.93 | 24.00 | 23.17 | 3,500 |
Nov 2, 2023 | 24.00 | 24.00 | 23.87 | 24.00 | 23.17 | 1,500 |
Nov 1, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.03 | - |
Oct 31, 2023 | 23.86 | 23.86 | 23.86 | 23.86 | 23.03 | - |
Oct 30, 2023 | 23.88 | 23.95 | 23.86 | 23.86 | 23.03 | 800 |
Oct 27, 2023 | 24.25 | 24.25 | 23.86 | 23.86 | 23.03 | 2,300 |
Oct 26, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.12 | - |
Oct 25, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.12 | 500 |
Oct 24, 2023 | 24.00 | 24.00 | 23.99 | 24.00 | 23.17 | 1,500 |
Oct 23, 2023 | 23.86 | 24.08 | 23.86 | 24.08 | 23.25 | 1,100 |
Oct 20, 2023 | 24.01 | 24.22 | 23.86 | 23.95 | 23.12 | 900 |
Oct 19, 2023 | 24.08 | 24.16 | 24.00 | 24.16 | 23.32 | 3,500 |
Oct 18, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 23.21 | 900 |
Oct 17, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 23.32 | 1,300 |
Oct 16, 2023 | 24.15 | 24.19 | 24.02 | 24.13 | 23.29 | 1,500 |
Oct 13, 2023 | 24.02 | 24.04 | 24.00 | 24.00 | 23.17 | 1,000 |
Oct 12, 2023 | 24.06 | 24.22 | 23.80 | 24.00 | 23.17 | 2,500 |
Oct 11, 2023 | 24.10 | 24.10 | 23.92 | 23.92 | 23.09 | 6,900 |
Oct 10, 2023 | 23.99 | 24.11 | 23.91 | 24.10 | 23.26 | 7,100 |
Oct 9, 2023 | 23.93 | 24.20 | 23.85 | 23.90 | 23.07 | 22,400 |
Oct 6, 2023 | 23.86 | 24.25 | 23.78 | 23.79 | 22.97 | 15,900 |
Oct 5, 2023 | 24.01 | 24.07 | 23.68 | 23.87 | 23.04 | 14,200 |
Oct 4, 2023 | 24.00 | 24.20 | 23.90 | 24.15 | 23.31 | 7,500 |
Oct 3, 2023 | 24.18 | 24.23 | 23.94 | 24.04 | 23.21 | 8,300 |
Oct 2, 2023 | 24.25 | 24.25 | 23.98 | 24.06 | 23.23 | 6,800 |
Sep 29, 2023 | 24.14 | 24.27 | 24.08 | 24.25 | 23.41 | 10,100 |
Sep 28, 2023 | 24.12 | 24.25 | 24.12 | 24.25 | 23.41 | 1,300 |
Sep 27, 2023 | 24.30 | 24.35 | 24.25 | 24.25 | 23.41 | 900 |
Sep 26, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 23.26 | - |
Sep 25, 2023 | 24.07 | 24.10 | 23.99 | 24.09 | 23.26 | 2,400 |
Sep 22, 2023 | 24.33 | 24.39 | 24.20 | 24.39 | 23.54 | 3,500 |
Sep 21, 2023 | 24.27 | 24.36 | 24.20 | 24.36 | 23.52 | 3,200 |
Sep 20, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.41 | 200 |
Sep 19, 2023 | 24.45 | 24.45 | 24.37 | 24.42 | 23.57 | 4,200 |
Sep 18, 2023 | 24.24 | 24.44 | 24.24 | 24.40 | 23.55 | 2,600 |
Sep 15, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 23.52 | 600 |
Sep 14, 2023 | 24.10 | 24.29 | 24.05 | 24.29 | 23.45 | 2,200 |
Sep 13, 2023 | 24.40 | 24.44 | 24.40 | 24.44 | 23.59 | 1,500 |
Sep 12, 2023 | 24.60 | 24.60 | 24.39 | 24.48 | 23.63 | 3,000 |
Sep 11, 2023 | 24.44 | 24.60 | 24.44 | 24.60 | 23.75 | 2,100 |
Sep 8, 2023 | 24.30 | 24.49 | 24.30 | 24.41 | 23.56 | 2,100 |
Sep 7, 2023 | 24.51 | 24.62 | 24.30 | 24.44 | 23.59 | 5,900 |
Sep 6, 2023 | 24.49 | 24.70 | 24.41 | 24.43 | 23.58 | 3,200 |
Sep 5, 2023 | 24.54 | 24.83 | 24.37 | 24.57 | 23.72 | 5,800 |
Sep 1, 2023 | 24.49 | 24.54 | 24.49 | 24.54 | 23.69 | 900 |
Aug 31, 2023 | 24.46 | 24.46 | 24.40 | 24.40 | 23.55 | 1,200 |
Aug 30, 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 23.58 | 600 |
Aug 29, 2023 | 24.30 | 24.40 | 24.30 | 24.40 | 23.55 | 2,300 |
Aug 28, 2023 | 24.20 | 24.36 | 24.20 | 24.36 | 23.52 | 7,000 |
Aug 25, 2023 | 24.29 | 24.37 | 24.29 | 24.37 | 23.53 | 800 |
Aug 24, 2023 | 24.30 | 24.33 | 24.20 | 24.20 | 23.36 | 1,800 |
Aug 23, 2023 | 24.20 | 24.26 | 24.20 | 24.25 | 23.40 | 1,100 |
Aug 22, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.33 | 400 |
Aug 21, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.28 | 400 |
Aug 18, 2023 | 24.34 | 24.35 | 24.23 | 24.24 | 23.40 | 2,500 |
Aug 17, 2023 | 24.35 | 24.36 | 24.25 | 24.36 | 23.52 | 4,500 |
Aug 16, 2023 | 24.39 | 24.40 | 24.35 | 24.35 | 23.51 | 2,400 |
Aug 15, 2023 | 24.19 | 24.25 | 24.05 | 24.25 | 23.41 | 2,800 |
Aug 14, 2023 | 24.27 | 24.36 | 24.10 | 24.19 | 23.35 | 3,300 |
Aug 11, 2023 | 24.19 | 24.27 | 24.19 | 24.23 | 23.39 | 1,800 |
Aug 10, 2023 | 24.19 | 24.40 | 24.19 | 24.35 | 23.51 | 6,600 |
Aug 9, 2023 | 24.21 | 24.40 | 24.21 | 24.25 | 23.41 | 3,100 |
Aug 8, 2023 | 24.20 | 24.40 | 24.20 | 24.27 | 23.43 | 1,900 |
Aug 7, 2023 | 24.20 | 24.40 | 24.10 | 24.11 | 23.27 | 5,700 |
Aug 4, 2023 | 23.96 | 24.12 | 23.96 | 24.10 | 23.26 | 6,700 |
Aug 3, 2023 | 24.00 | 24.09 | 23.95 | 24.02 | 23.19 | 2,000 |
Aug 2, 2023 | 24.09 | 24.09 | 24.00 | 24.01 | 23.18 | 1,100 |
Aug 1, 2023 | 24.12 | 24.12 | 24.10 | 24.11 | 23.27 | 900 |
Jul 31, 2023 | 23.94 | 24.10 | 23.94 | 24.10 | 23.26 | 3,000 |
Jul 28, 2023 | 23.80 | 24.00 | 23.80 | 23.96 | 23.13 | 1,200 |
Jul 27, 2023 | 23.87 | 23.87 | 23.82 | 23.82 | 22.99 | 400 |
Jul 26, 2023 | 23.72 | 23.92 | 23.72 | 23.86 | 23.03 | 2,900 |
Jul 25, 2023 | 23.70 | 23.96 | 23.70 | 23.79 | 22.97 | 4,600 |
Jul 24, 2023 | 23.78 | 23.97 | 23.78 | 23.97 | 23.14 | 200 |
Jul 21, 2023 | 23.92 | 23.92 | 23.70 | 23.70 | 22.88 | 1,700 |
Jul 20, 2023 | 23.75 | 23.83 | 23.75 | 23.76 | 22.94 | 800 |
Jul 19, 2023 | 23.89 | 23.89 | 23.72 | 23.72 | 22.90 | 800 |
Jul 18, 2023 | 23.75 | 23.89 | 23.68 | 23.68 | 22.86 | 3,800 |
Jul 17, 2023 | 23.78 | 23.78 | 23.57 | 23.72 | 22.90 | 2,800 |
Jul 14, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 22.91 | 200 |
Jul 13, 2023 | 23.68 | 23.80 | 23.68 | 23.80 | 22.98 | 700 |
Jul 12, 2023 | 23.67 | 23.71 | 23.64 | 23.68 | 22.86 | 4,300 |
Jul 11, 2023 | 23.50 | 23.63 | 23.44 | 23.61 | 22.79 | 8,300 |
Jul 10, 2023 | 23.61 | 23.68 | 23.55 | 23.68 | 22.86 | 1,700 |
Jul 7, 2023 | 23.60 | 23.60 | 23.52 | 23.55 | 22.73 | 2,800 |
Jul 6, 2023 | 23.57 | 23.60 | 23.54 | 23.60 | 22.78 | 1,600 |
Jul 5, 2023 | 23.69 | 23.71 | 23.56 | 23.60 | 22.78 | 6,400 |
Jul 3, 2023 | 23.65 | 23.80 | 23.52 | 23.69 | 22.87 | 5,100 |
Jun 30, 2023 | 23.61 | 23.62 | 23.49 | 23.50 | 22.69 | 1,600 |
Jun 29, 2023 | 23.66 | 23.77 | 23.60 | 23.60 | 22.78 | 3,100 |
Jun 28, 2023 | 23.66 | 23.70 | 23.66 | 23.70 | 22.88 | 1,000 |
Jun 27, 2023 | 23.64 | 23.76 | 23.63 | 23.70 | 22.88 | 1,400 |
Jun 26, 2023 | 23.60 | 23.85 | 23.60 | 23.85 | 23.02 | 600 |
Jun 23, 2023 | 23.74 | 23.74 | 23.60 | 23.60 | 22.78 | 1,100 |
Jun 22, 2023 | 23.71 | 23.88 | 23.71 | 23.71 | 22.89 | 2,200 |
Jun 21, 2023 | 23.79 | 23.91 | 23.66 | 23.66 | 22.84 | 3,000 |
Jun 20, 2023 | 23.96 | 23.97 | 23.67 | 23.81 | 22.99 | 12,500 |
Jun 16, 2023 | 23.78 | 23.90 | 23.76 | 23.83 | 23.00 | 5,200 |
Jun 15, 2023 | 23.77 | 23.98 | 23.70 | 23.98 | 23.15 | 5,000 |
Jun 14, 2023 | 0.43 Dividend | |||||
Jun 14, 2023 | 23.91 | 24.07 | 23.66 | 23.75 | 22.93 | 6,200 |
Jun 13, 2023 | 24.00 | 24.08 | 23.78 | 23.91 | 22.67 | 4,100 |
Jun 12, 2023 | 23.83 | 24.03 | 23.77 | 23.94 | 22.69 | 2,900 |
Jun 9, 2023 | 23.78 | 23.82 | 23.78 | 23.82 | 22.58 | 2,100 |
Jun 8, 2023 | 23.77 | 23.82 | 23.68 | 23.75 | 22.51 | 3,200 |
Related Tickers
NFTY First Trust India NIFTY 50 Equal Weight ETF
59.01
+1.30%
FLIN Franklin FTSE India ETF
38.91
+1.30%
EPI WisdomTree India Earnings Fund
46.47
+1.26%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.42%
IHI iShares U.S. Medical Devices ETF
56.63
+0.51%
VPC Virtus Private Credit ETF
23.27
+0.49%
XLF The Financial Select Sector SPDR Fund
41.48
+0.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
105.02
+0.47%
IAK iShares U.S. Insurance ETF
115.12
+0.42%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.51
+0.35%
BIZD VanEck BDC Income ETF
17.27
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.22
+0.33%
KIE SPDR S&P Insurance ETF
50.39
+0.26%
CIBR First Trust NASDAQ Cybersecurity ETF
53.82
+0.24%
XLK The Technology Select Sector SPDR Fund
215.60
+0.23%
IYF iShares U.S. Financials ETF
94.28
+0.22%
IYG iShares U.S. Financial Services ETF
65.36
+0.21%
CSM ProShares Large Cap Core Plus
60.71
+0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.46
+0.17%
VFH Vanguard Financials Index Fund ETF Shares
100.23
+0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.97
+0.13%
IYW iShares U.S. Technology ETF
143.46
+0.13%
IYH iShares U.S. Healthcare ETF
61.31
+0.13%
FDRR Fidelity Dividend ETF for Rising Rates
47.98
+0.13%
DXJ WisdomTree Japan Hedged Equity Fund
109.78
+0.12%
XLV The Health Care Select Sector SPDR Fund
146.43
+0.11%
SPMO Invesco S&P 500 Momentum ETF
83.89
+0.11%
XLI The Industrial Select Sector SPDR Fund
122.33
+0.11%
FTLS First Trust Long/Short Equity ETF
61.76
+0.10%
DWAT Arrow DWA Tactical: Macro ETF
10.94
+0.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.43
+0.09%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.08%
ESG FlexShares STOXX US ESG Select Index Fund
125.97
+0.08%
BJUL Innovator U.S. Equity Buffer ETF - July
41.39
+0.08%
FLTR VanEck IG Floating Rate ETF
25.43
+0.08%
CCOR Core Alternative ETF
25.47
+0.08%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.69
+0.08%
QDIV Global X S&P 500 Quality Dividend ETF
33.32
+0.07%
EQWL Invesco S&P 100 Equal Weight ETF
94.19
+0.07%
HSRT Hartford AAA CLO ETF
39.03
+0.06%
IXN iShares Global Tech ETF
79.17
+0.06%
OPER ClearShares Ultra-Short Maturity ETF
100.23
+0.05%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
46.62
+0.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.67
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
+0.04%
FLOT iShares Floating Rate Bond ETF
50.92
+0.04%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.30
+0.04%
BOCT Innovator U.S. Equity Buffer ETF October
41.30
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.76
+0.03%
FHLC Fidelity MSCI Health Care Index ETF
68.84
+0.01%
MGC Vanguard Mega Cap Index Fund
192.63
+0.01%
PSET Principal Quality ETF
66.60
-0.02%
MGK Vanguard Mega Cap Growth Index Fund
302.32
+0.01%
BJAN Innovator U.S. Equity Buffer ETF - January
44.52
+0.01%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.01
+0.01%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.05
0.00%
PULS PGIM Ultra Short Bond ETF
49.56
0.00%
CBON VanEck China Bond ETF
21.88
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.18
0.00%
VGT Vanguard Information Technology Index Fund ETF Shares
549.85
-0.01%
VHT Vanguard Health Care Index Fund ETF Shares
266.87
-0.01%
SPXE ProShares S&P 500 ex-Energy ETF
57.40
-0.01%
OEF iShares S&P 100 ETF
257.56
-0.01%
FTCS First Trust Capital Strength ETF
84.13
-0.01%
ILCG iShares Morningstar Growth ETF
78.73
-0.01%
RAVI FlexShares Ultra-Short Income Fund
75.24
-0.01%
SDOG ALPS Sector Dividend Dogs ETF
53.64
-0.01%
JPST JPMorgan Ultra-Short Income ETF
50.31
-0.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.52
-0.02%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.08
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.37
-0.03%
FLJH Franklin FTSE Japan Hedged ETF
31.67
-0.03%
FUMB First Trust Ultra Short Duration Municipal ETF
20.07
-0.04%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.34
-0.04%
JQUA JPMorgan U.S. Quality Factor ETF
52.06
-0.04%
TMFC Motley Fool 100 Index ETF
51.93
-0.04%
GSY Invesco Ultra Short Duration ETF
49.95
-0.04%
VSDA VictoryShares Dividend Accelerator ETF
48.70
-0.04%
FLBL Franklin Senior Loan ETF
24.39
-0.04%
IVW iShares S&P 500 Growth ETF
88.97
-0.04%
XLG Invesco S&P 500 Top 50 ETF
44.38
-0.05%
DTD WisdomTree U.S. Total Dividend Fund
70.13
-0.05%
NACP Impact Shares NAACP Minority Empowerment ETF
38.93
-0.05%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
76.66
-0.05%
POCT Innovator U.S. Equity Power Buffer ETF October
38.12
-0.05%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.05
-0.58%
PCEF Invesco CEF Income Composite ETF
18.67
-0.05%
PTNQ Pacer Trendpilot 100 ETF
70.49
-0.11%
SPHQ Invesco S&P 500 Quality ETF
62.61
-0.06%
FTEC Fidelity MSCI Information Technology Index ETF
163.38
-0.07%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.17
-0.07%
SUSA iShares MSCI USA ESG Select ETF
110.14
-0.07%
SPXN ProShares S&P 500 ex-Financials ETF
57.99
-0.08%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.32
-0.08%
SMH VanEck Semiconductor ETF
252.21
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.74
-0.08%
ESGU iShares ESG Aware MSCI USA ETF
116.99
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.99
-0.09%
FXO First Trust Financials AlphaDEX Fund
45.86
-0.09%
QQQ Invesco QQQ Trust
462.96
-0.09%