NYSEArca - Delayed Quote USD
Strategas Macro Thematic Opportunities ETF (SAMT)
29.57
+0.01
+(0.03%)
At close: April 30 at 3:59:46 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 30, 2025 | 29.06 | 29.57 | 29.06 | 29.57 | 29.57 | 45,800 |
Apr 29, 2025 | 29.36 | 29.62 | 29.36 | 29.56 | 29.56 | 6,000 |
Apr 28, 2025 | 29.51 | 29.54 | 29.25 | 29.54 | 29.54 | 7,500 |
Apr 25, 2025 | 29.18 | 29.35 | 29.16 | 29.35 | 29.35 | 15,300 |
Apr 24, 2025 | 29.05 | 29.29 | 29.05 | 29.26 | 29.26 | 348,900 |
Apr 23, 2025 | 28.91 | 29.09 | 28.74 | 28.80 | 28.80 | 12,200 |
Apr 22, 2025 | 28.30 | 28.59 | 28.30 | 28.54 | 28.54 | 9,800 |
Apr 21, 2025 | 28.61 | 28.75 | 28.01 | 28.20 | 28.20 | 8,800 |
Apr 17, 2025 | 28.79 | 29.00 | 28.79 | 28.86 | 28.86 | 10,700 |
Apr 16, 2025 | 28.93 | 28.93 | 28.56 | 28.74 | 28.74 | 7,600 |
Apr 15, 2025 | 29.09 | 29.15 | 28.82 | 28.84 | 28.84 | 8,800 |
Apr 14, 2025 | 28.75 | 28.91 | 28.69 | 28.85 | 28.85 | 4,500 |
Apr 11, 2025 | 28.20 | 28.61 | 28.11 | 28.57 | 28.57 | 21,700 |
Apr 10, 2025 | 28.41 | 28.50 | 27.78 | 28.18 | 28.18 | 15,000 |
Apr 9, 2025 | 27.13 | 28.62 | 26.90 | 28.53 | 28.53 | 16,800 |
Apr 8, 2025 | 27.81 | 27.92 | 26.79 | 27.03 | 27.03 | 11,800 |
Apr 7, 2025 | 26.13 | 27.38 | 26.13 | 27.10 | 27.10 | 22,300 |
Apr 4, 2025 | 27.97 | 27.97 | 26.93 | 27.13 | 27.13 | 32,600 |
Apr 3, 2025 | 28.63 | 29.11 | 28.63 | 28.75 | 28.75 | 31,100 |
Apr 2, 2025 | 29.34 | 29.63 | 29.34 | 29.63 | 29.63 | 12,100 |
Apr 1, 2025 | 29.10 | 29.38 | 28.94 | 29.36 | 29.36 | 8,300 |
Mar 31, 2025 | 28.85 | 29.19 | 28.77 | 29.19 | 29.19 | 28,900 |
Mar 28, 2025 | 29.50 | 29.51 | 28.98 | 29.09 | 29.09 | 14,200 |
Mar 27, 2025 | 29.51 | 29.60 | 29.24 | 29.42 | 29.42 | 27,400 |
Mar 26, 2025 | 29.87 | 30.03 | 29.48 | 29.55 | 29.55 | 22,800 |
Mar 25, 2025 | 30.15 | 30.15 | 29.20 | 30.04 | 30.04 | 15,100 |
Mar 24, 2025 | 29.78 | 30.04 | 29.72 | 30.02 | 30.02 | 243,900 |
Mar 21, 2025 | 29.15 | 29.46 | 29.15 | 29.46 | 29.46 | 4,700 |
Mar 20, 2025 | 29.32 | 29.72 | 29.32 | 29.54 | 29.54 | 50,400 |
Mar 19, 2025 | 29.27 | 29.58 | 29.27 | 29.58 | 29.58 | 4,300 |
Mar 18, 2025 | 29.32 | 29.32 | 29.18 | 29.18 | 29.18 | 7,600 |
Mar 17, 2025 | 29.22 | 29.64 | 29.22 | 29.55 | 29.55 | 4,100 |
Mar 14, 2025 | 28.75 | 29.23 | 28.75 | 29.23 | 29.23 | 11,700 |
Mar 13, 2025 | 28.65 | 28.65 | 28.38 | 28.53 | 28.53 | 8,700 |
Mar 12, 2025 | 28.94 | 28.96 | 28.62 | 28.76 | 28.76 | 9,900 |
Mar 11, 2025 | 28.40 | 28.71 | 28.40 | 28.58 | 28.58 | 5,700 |
Mar 10, 2025 | 28.71 | 28.72 | 28.11 | 28.43 | 28.43 | 37,400 |
Mar 7, 2025 | 28.95 | 29.12 | 28.50 | 29.06 | 29.06 | 8,400 |
Mar 6, 2025 | 29.31 | 29.57 | 28.95 | 29.07 | 29.07 | 7,200 |
Mar 5, 2025 | 29.50 | 29.97 | 29.46 | 29.89 | 29.89 | 18,800 |
Mar 4, 2025 | 29.41 | 30.05 | 29.08 | 29.52 | 29.52 | 7,500 |
Mar 3, 2025 | 30.46 | 30.53 | 29.69 | 29.77 | 29.77 | 15,200 |
Feb 28, 2025 | 29.65 | 30.38 | 29.65 | 30.37 | 30.37 | 11,300 |
Feb 27, 2025 | 30.70 | 30.70 | 29.91 | 29.91 | 29.91 | 14,500 |
Feb 26, 2025 | 30.51 | 30.76 | 30.43 | 30.48 | 30.48 | 10,400 |
Feb 25, 2025 | 30.36 | 30.42 | 29.90 | 30.23 | 30.23 | 18,700 |
Feb 24, 2025 | 30.98 | 31.00 | 30.45 | 30.51 | 30.51 | 10,800 |
Feb 21, 2025 | 31.86 | 31.86 | 30.93 | 30.99 | 30.99 | 141,100 |
Feb 20, 2025 | 31.50 | 31.72 | 31.48 | 31.70 | 31.70 | 11,500 |
Feb 19, 2025 | 32.59 | 32.59 | 32.12 | 32.17 | 32.17 | 16,800 |
Feb 18, 2025 | 32.67 | 32.67 | 32.46 | 32.59 | 32.59 | 15,400 |
Feb 14, 2025 | 32.71 | 32.71 | 32.34 | 32.41 | 32.41 | 20,900 |
Feb 13, 2025 | 32.72 | 32.72 | 32.28 | 32.63 | 32.63 | 15,700 |
Feb 12, 2025 | 32.29 | 32.71 | 32.29 | 32.53 | 32.53 | 23,700 |
Feb 11, 2025 | 32.91 | 32.91 | 32.51 | 32.60 | 32.60 | 42,000 |
Feb 10, 2025 | 32.59 | 33.08 | 32.59 | 33.08 | 33.08 | 20,000 |
Feb 7, 2025 | 32.62 | 32.83 | 32.34 | 32.43 | 32.43 | 17,300 |
Feb 6, 2025 | 32.48 | 32.48 | 32.05 | 32.36 | 32.36 | 40,400 |
Feb 5, 2025 | 32.17 | 32.41 | 32.03 | 32.35 | 32.35 | 31,800 |
Feb 4, 2025 | 32.00 | 32.19 | 31.85 | 32.09 | 32.09 | 11,400 |
Feb 3, 2025 | 30.68 | 31.46 | 30.65 | 31.39 | 31.39 | 10,900 |
Jan 31, 2025 | 31.37 | 31.79 | 31.26 | 31.32 | 31.32 | 19,100 |
Jan 30, 2025 | 31.00 | 31.33 | 31.00 | 31.31 | 31.31 | 24,400 |
Jan 29, 2025 | 30.76 | 30.85 | 30.62 | 30.76 | 30.76 | 9,000 |
Jan 28, 2025 | 30.39 | 30.64 | 30.18 | 30.64 | 30.64 | 14,900 |
Jan 27, 2025 | 30.61 | 30.79 | 30.08 | 30.29 | 30.29 | 17,800 |
Jan 24, 2025 | 31.90 | 32.01 | 31.78 | 31.83 | 31.83 | 199,200 |
Jan 23, 2025 | 31.44 | 31.77 | 31.31 | 31.77 | 31.77 | 12,100 |
Jan 22, 2025 | 31.45 | 31.46 | 31.32 | 31.35 | 31.35 | 21,100 |
Jan 21, 2025 | 30.49 | 31.35 | 30.49 | 31.35 | 31.35 | 61,100 |
Jan 17, 2025 | 30.10 | 30.25 | 30.08 | 30.13 | 30.13 | 22,500 |
Jan 16, 2025 | 29.78 | 29.93 | 29.70 | 29.86 | 29.86 | 19,400 |
Jan 15, 2025 | 29.70 | 29.83 | 29.70 | 29.74 | 29.74 | 10,200 |
Jan 14, 2025 | 29.10 | 29.28 | 29.05 | 29.18 | 29.18 | 24,000 |
Jan 13, 2025 | 28.86 | 28.91 | 28.75 | 28.91 | 28.91 | 44,200 |
Jan 10, 2025 | 29.19 | 29.40 | 29.05 | 29.27 | 29.27 | 15,800 |
Jan 8, 2025 | 29.06 | 29.36 | 29.03 | 29.36 | 29.36 | 170,900 |
Jan 7, 2025 | 30.13 | 30.13 | 29.41 | 29.43 | 29.43 | 9,400 |
Jan 6, 2025 | 30.07 | 30.24 | 29.90 | 29.90 | 29.90 | 6,700 |
Jan 3, 2025 | 29.25 | 29.89 | 29.25 | 29.89 | 29.89 | 2,700 |
Jan 2, 2025 | 29.37 | 29.38 | 29.04 | 29.14 | 29.14 | 4,800 |
Dec 31, 2024 | 29.28 | 29.43 | 29.11 | 29.14 | 29.14 | 9,300 |
Dec 30, 2024 | 0.409 Dividend | |||||
Dec 30, 2024 | 29.37 | 29.51 | 28.97 | 29.36 | 29.36 | 13,300 |
Dec 27, 2024 | 30.32 | 30.32 | 30.03 | 30.13 | 29.72 | 2,600 |
Dec 26, 2024 | 30.16 | 30.59 | 30.16 | 30.57 | 30.16 | 4,100 |
Dec 24, 2024 | 30.14 | 30.21 | 30.14 | 30.20 | 29.79 | 4,900 |
Dec 23, 2024 | 29.71 | 29.97 | 29.56 | 29.97 | 29.57 | 4,800 |
Dec 20, 2024 | 29.42 | 30.07 | 29.42 | 29.88 | 29.47 | 9,500 |
Dec 19, 2024 | 29.60 | 29.62 | 29.43 | 29.47 | 29.06 | 7,300 |
Dec 18, 2024 | 30.39 | 30.39 | 29.31 | 29.31 | 28.91 | 5,600 |
Dec 17, 2024 | 30.25 | 30.34 | 30.13 | 30.34 | 29.93 | 4,400 |
Dec 16, 2024 | 30.31 | 30.65 | 30.27 | 30.61 | 30.19 | 14,700 |
Dec 13, 2024 | 30.25 | 30.26 | 30.15 | 30.26 | 29.85 | 5,300 |
Dec 12, 2024 | 30.22 | 30.27 | 30.04 | 30.05 | 29.64 | 5,200 |
Dec 11, 2024 | 30.03 | 30.24 | 29.89 | 30.19 | 29.78 | 8,900 |
Dec 10, 2024 | 30.06 | 30.19 | 29.95 | 29.95 | 29.54 | 4,900 |
Dec 9, 2024 | 30.85 | 30.85 | 30.12 | 30.15 | 29.74 | 7,000 |
Dec 6, 2024 | 30.67 | 30.79 | 30.67 | 30.71 | 30.30 | 4,900 |
Dec 5, 2024 | 30.66 | 30.75 | 30.51 | 30.61 | 30.19 | 16,800 |
Dec 4, 2024 | 30.91 | 30.91 | 30.61 | 30.74 | 30.32 | 16,100 |
Dec 3, 2024 | 30.94 | 30.97 | 30.75 | 30.78 | 30.36 | 28,700 |
Dec 2, 2024 | 31.32 | 31.32 | 30.79 | 30.84 | 30.42 | 13,400 |
Nov 29, 2024 | 30.94 | 31.16 | 30.94 | 31.15 | 30.73 | 6,000 |
Nov 27, 2024 | 30.93 | 30.93 | 30.71 | 30.81 | 30.39 | 36,600 |
Nov 26, 2024 | 30.56 | 30.88 | 30.56 | 30.80 | 30.38 | 35,300 |
Nov 25, 2024 | 30.92 | 30.92 | 30.35 | 30.53 | 30.12 | 75,300 |
Nov 22, 2024 | 30.45 | 30.52 | 30.37 | 30.52 | 30.10 | 3,700 |
Nov 21, 2024 | 29.82 | 30.23 | 29.82 | 30.22 | 29.81 | 6,400 |
Nov 20, 2024 | 29.58 | 29.71 | 29.48 | 29.71 | 29.31 | 4,900 |
Nov 19, 2024 | 29.40 | 29.67 | 29.39 | 29.65 | 29.25 | 6,100 |
Nov 18, 2024 | 29.33 | 29.51 | 29.33 | 29.39 | 28.99 | 9,700 |
Nov 15, 2024 | 29.17 | 29.34 | 29.17 | 29.34 | 28.94 | 9,500 |
Nov 14, 2024 | 29.58 | 29.58 | 29.32 | 29.32 | 28.92 | 6,600 |
Nov 13, 2024 | 29.90 | 30.14 | 29.81 | 29.82 | 29.42 | 16,900 |
Nov 12, 2024 | 29.53 | 29.56 | 29.38 | 29.44 | 29.04 | 3,500 |
Nov 11, 2024 | 29.57 | 29.64 | 29.55 | 29.55 | 29.14 | 3,500 |
Nov 8, 2024 | 29.23 | 29.38 | 29.23 | 29.36 | 28.96 | 4,000 |
Nov 7, 2024 | 28.92 | 29.11 | 28.89 | 28.99 | 28.60 | 5,000 |
Nov 6, 2024 | 28.58 | 28.78 | 28.57 | 28.77 | 28.38 | 2,200 |
Nov 5, 2024 | 28.04 | 28.25 | 28.04 | 28.25 | 27.86 | 3,300 |
Nov 4, 2024 | 27.85 | 27.87 | 27.75 | 27.80 | 27.42 | 6,900 |
Nov 1, 2024 | 27.99 | 28.05 | 27.82 | 27.82 | 27.44 | 1,600 |
Oct 31, 2024 | 27.78 | 27.89 | 27.78 | 27.81 | 27.43 | 2,700 |
Oct 30, 2024 | 27.97 | 28.18 | 27.95 | 27.95 | 27.57 | 1,800 |
Oct 29, 2024 | 28.19 | 28.28 | 28.15 | 28.22 | 27.84 | 3,400 |
Oct 28, 2024 | 28.26 | 28.38 | 28.22 | 28.28 | 27.89 | 3,900 |
Oct 25, 2024 | 28.46 | 28.52 | 28.25 | 28.25 | 27.86 | 3,700 |
Oct 24, 2024 | 28.25 | 28.36 | 28.24 | 28.36 | 27.97 | 8,200 |
Oct 23, 2024 | 28.27 | 28.34 | 28.27 | 28.34 | 27.96 | 1,900 |
Oct 22, 2024 | 28.46 | 28.50 | 28.46 | 28.50 | 28.11 | 3,600 |
Oct 21, 2024 | 28.55 | 28.55 | 28.45 | 28.52 | 28.13 | 5,400 |
Oct 18, 2024 | 28.38 | 28.54 | 28.38 | 28.54 | 28.15 | 4,400 |
Oct 17, 2024 | 28.48 | 28.48 | 28.38 | 28.39 | 28.00 | 2,600 |
Oct 16, 2024 | 28.35 | 28.48 | 28.35 | 28.48 | 28.09 | 3,000 |
Oct 15, 2024 | 28.26 | 28.30 | 28.17 | 28.17 | 27.79 | 3,700 |
Oct 14, 2024 | 28.26 | 28.32 | 28.25 | 28.28 | 27.90 | 2,900 |
Oct 11, 2024 | 28.06 | 28.12 | 28.06 | 28.12 | 27.74 | 800 |
Oct 10, 2024 | 27.90 | 27.90 | 27.88 | 27.88 | 27.50 | 1,300 |
Oct 9, 2024 | 27.82 | 27.98 | 27.82 | 27.98 | 27.60 | 2,200 |
Oct 8, 2024 | 27.82 | 27.83 | 27.72 | 27.81 | 27.43 | 2,800 |
Oct 7, 2024 | 27.81 | 27.81 | 27.64 | 27.64 | 27.26 | 11,900 |
Oct 4, 2024 | 27.84 | 27.90 | 27.82 | 27.90 | 27.52 | 3,500 |
Oct 3, 2024 | 27.72 | 27.74 | 27.63 | 27.66 | 27.28 | 2,600 |
Oct 2, 2024 | 27.62 | 27.78 | 27.62 | 27.74 | 27.36 | 5,600 |
Oct 1, 2024 | 27.68 | 27.73 | 27.64 | 27.67 | 27.29 | 4,200 |
Sep 30, 2024 | 27.69 | 27.76 | 27.60 | 27.75 | 27.38 | 6,500 |
Sep 27, 2024 | 27.75 | 27.75 | 27.66 | 27.70 | 27.32 | 4,400 |
Sep 26, 2024 | 27.67 | 27.67 | 27.58 | 27.58 | 27.21 | 1,000 |
Sep 25, 2024 | 27.58 | 27.66 | 27.58 | 27.63 | 27.25 | 2,500 |
Sep 24, 2024 | 27.44 | 27.50 | 27.44 | 27.48 | 27.10 | 4,900 |
Sep 23, 2024 | 27.53 | 27.53 | 27.47 | 27.52 | 27.15 | 5,100 |
Sep 20, 2024 | 27.35 | 27.37 | 27.34 | 27.37 | 27.00 | 1,300 |
Sep 19, 2024 | 27.25 | 27.31 | 27.25 | 27.29 | 26.92 | 2,300 |
Sep 18, 2024 | 27.26 | 27.34 | 27.18 | 27.18 | 26.82 | 2,500 |
Sep 17, 2024 | 27.22 | 27.26 | 27.22 | 27.26 | 26.89 | 3,000 |
Sep 16, 2024 | 27.46 | 27.48 | 27.44 | 27.47 | 27.10 | 2,500 |
Sep 13, 2024 | 27.19 | 27.35 | 27.19 | 27.33 | 26.96 | 5,500 |
Sep 12, 2024 | 26.96 | 27.09 | 26.94 | 27.09 | 26.72 | 4,500 |
Sep 11, 2024 | 26.37 | 26.81 | 26.37 | 26.81 | 26.45 | 5,000 |
Sep 10, 2024 | 26.69 | 26.69 | 26.58 | 26.64 | 26.28 | 3,800 |
Sep 9, 2024 | 26.57 | 26.72 | 26.54 | 26.65 | 26.28 | 4,900 |
Sep 6, 2024 | 26.50 | 26.50 | 26.35 | 26.35 | 25.99 | 2,600 |
Sep 5, 2024 | 26.84 | 26.84 | 26.55 | 26.62 | 26.26 | 6,600 |
Sep 4, 2024 | 26.83 | 26.84 | 26.77 | 26.82 | 26.46 | 2,400 |
Sep 3, 2024 | 27.16 | 27.16 | 26.73 | 26.77 | 26.41 | 7,400 |
Aug 30, 2024 | 27.15 | 27.23 | 26.95 | 27.23 | 26.86 | 7,400 |
Aug 29, 2024 | 27.12 | 27.12 | 26.96 | 26.96 | 26.60 | 1,600 |
Aug 28, 2024 | 27.04 | 27.04 | 26.82 | 26.93 | 26.57 | 5,000 |
Aug 27, 2024 | 26.96 | 27.06 | 26.96 | 26.99 | 26.62 | 6,300 |
Aug 26, 2024 | 27.10 | 27.10 | 27.01 | 27.03 | 26.67 | 4,200 |
Aug 23, 2024 | 27.16 | 27.16 | 27.02 | 27.11 | 26.75 | 5,000 |
Aug 22, 2024 | 27.12 | 27.12 | 26.88 | 26.91 | 26.54 | 8,700 |
Aug 21, 2024 | 26.94 | 27.08 | 26.94 | 27.06 | 26.69 | 14,300 |
Aug 20, 2024 | 26.96 | 27.02 | 26.87 | 26.99 | 26.62 | 12,700 |
Aug 19, 2024 | 26.91 | 27.05 | 26.88 | 27.05 | 26.68 | 6,100 |
Aug 16, 2024 | 26.62 | 26.89 | 26.62 | 26.84 | 26.48 | 7,900 |
Aug 15, 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.34 | 4,200 |
Aug 14, 2024 | 26.34 | 26.36 | 26.30 | 26.33 | 25.97 | 3,600 |
Aug 13, 2024 | 26.21 | 26.23 | 26.14 | 26.23 | 25.87 | 9,000 |
Aug 12, 2024 | 26.19 | 26.20 | 26.07 | 26.12 | 25.77 | 2,300 |
Aug 9, 2024 | 26.13 | 26.20 | 26.09 | 26.20 | 25.84 | 6,200 |
Aug 8, 2024 | 25.87 | 25.97 | 25.87 | 25.97 | 25.62 | 3,100 |
Aug 7, 2024 | 25.77 | 25.82 | 25.39 | 25.39 | 25.05 | 5,500 |
Aug 6, 2024 | 25.37 | 25.71 | 25.37 | 25.49 | 25.15 | 3,200 |
Aug 5, 2024 | 25.20 | 25.29 | 25.10 | 25.22 | 24.88 | 4,700 |
Aug 2, 2024 | 25.87 | 25.93 | 25.56 | 25.78 | 25.43 | 7,700 |
Aug 1, 2024 | 26.40 | 26.40 | 26.01 | 26.17 | 25.82 | 3,600 |
Jul 31, 2024 | 26.23 | 26.46 | 26.23 | 26.36 | 26.00 | 9,000 |
Jul 30, 2024 | 26.02 | 26.03 | 25.91 | 26.03 | 25.67 | 3,300 |
Jul 29, 2024 | 26.10 | 26.10 | 25.99 | 26.01 | 25.65 | 1,200 |
Jul 26, 2024 | 25.99 | 26.13 | 25.99 | 26.09 | 25.74 | 3,600 |
Jul 25, 2024 | 25.99 | 26.26 | 25.90 | 25.90 | 25.55 | 6,500 |
Jul 24, 2024 | 26.32 | 26.32 | 26.12 | 26.12 | 25.77 | 3,600 |
Jul 23, 2024 | 26.67 | 26.77 | 26.65 | 26.65 | 26.28 | 5,100 |
Jul 22, 2024 | 26.56 | 26.72 | 26.56 | 26.71 | 26.34 | 5,700 |
Jul 19, 2024 | 26.61 | 26.61 | 26.33 | 26.40 | 26.04 | 5,800 |
Jul 18, 2024 | 26.62 | 26.63 | 26.40 | 26.54 | 26.18 | 5,700 |
Jul 17, 2024 | 26.81 | 26.81 | 26.58 | 26.58 | 26.22 | 3,900 |
Jul 16, 2024 | 26.96 | 27.10 | 26.96 | 27.09 | 26.72 | 3,300 |
Jul 15, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.59 | 900 |
Jul 12, 2024 | 26.86 | 27.03 | 26.86 | 26.91 | 26.54 | 2,300 |
Jul 11, 2024 | 26.91 | 26.91 | 26.70 | 26.80 | 26.44 | 5,700 |
Jul 10, 2024 | 26.61 | 26.90 | 26.59 | 26.90 | 26.53 | 6,800 |
Jul 9, 2024 | 26.62 | 26.62 | 26.50 | 26.53 | 26.17 | 59,700 |
Jul 8, 2024 | 26.56 | 26.56 | 26.45 | 26.48 | 26.12 | 6,600 |
Jul 5, 2024 | 26.38 | 26.52 | 26.38 | 26.52 | 26.16 | 2,100 |
Jul 3, 2024 | 26.26 | 26.32 | 26.26 | 26.32 | 25.97 | 700 |
Jul 2, 2024 | 26.05 | 26.18 | 26.04 | 26.18 | 25.82 | 3,200 |
Jul 1, 2024 | 26.08 | 26.12 | 26.07 | 26.07 | 25.72 | 5,100 |
Jun 28, 2024 | 26.43 | 26.44 | 26.17 | 26.17 | 25.81 | 3,300 |
Jun 27, 2024 | 26.35 | 26.35 | 26.25 | 26.30 | 25.94 | 5,800 |
Jun 26, 2024 | 26.29 | 26.30 | 26.22 | 26.30 | 25.94 | 1,100 |
Jun 25, 2024 | 26.25 | 26.36 | 26.21 | 26.36 | 26.00 | 6,000 |
Jun 24, 2024 | 26.28 | 26.37 | 26.24 | 26.24 | 25.88 | 9,200 |
Jun 21, 2024 | 26.30 | 26.32 | 26.25 | 26.25 | 25.90 | 1,800 |
Jun 20, 2024 | 26.59 | 26.59 | 26.35 | 26.41 | 26.05 | 6,800 |
Jun 18, 2024 | 26.43 | 26.53 | 26.43 | 26.50 | 26.14 | 4,100 |
Jun 17, 2024 | 26.04 | 26.35 | 26.04 | 26.30 | 25.94 | 2,600 |
Jun 14, 2024 | 25.98 | 26.08 | 25.96 | 26.07 | 25.72 | 7,100 |
Jun 13, 2024 | 26.10 | 26.14 | 26.00 | 26.14 | 25.79 | 5,900 |
Jun 12, 2024 | 26.05 | 26.07 | 25.99 | 26.06 | 25.71 | 5,500 |
Jun 11, 2024 | 25.77 | 25.85 | 25.77 | 25.85 | 25.50 | 3,200 |
Jun 10, 2024 | 25.84 | 25.92 | 25.84 | 25.92 | 25.57 | 6,100 |
Jun 7, 2024 | 25.90 | 25.94 | 25.76 | 25.76 | 25.41 | 2,900 |
Jun 6, 2024 | 25.90 | 25.92 | 25.88 | 25.92 | 25.57 | 5,100 |
Jun 5, 2024 | 25.61 | 25.83 | 25.61 | 25.83 | 25.48 | 19,300 |
Jun 4, 2024 | 25.42 | 25.55 | 25.42 | 25.53 | 25.18 | 2,300 |
Jun 3, 2024 | 25.51 | 25.51 | 25.39 | 25.51 | 25.16 | 6,500 |
May 31, 2024 | 25.42 | 25.62 | 25.28 | 25.62 | 25.27 | 8,600 |
May 30, 2024 | 25.41 | 25.44 | 25.37 | 25.41 | 25.06 | 1,800 |
May 29, 2024 | 25.45 | 25.45 | 25.36 | 25.36 | 25.01 | 2,900 |
May 28, 2024 | 25.57 | 25.63 | 25.54 | 25.60 | 25.25 | 2,400 |
May 24, 2024 | 25.47 | 25.56 | 25.47 | 25.56 | 25.21 | 7,900 |
May 23, 2024 | 25.50 | 25.54 | 25.31 | 25.35 | 25.01 | 7,400 |
May 22, 2024 | 25.56 | 25.56 | 25.42 | 25.45 | 25.11 | 3,000 |
May 21, 2024 | 25.64 | 25.68 | 25.57 | 25.62 | 25.27 | 30,000 |
May 20, 2024 | 25.66 | 25.67 | 25.61 | 25.64 | 25.29 | 1,600 |
May 17, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 25.19 | 3,300 |
May 16, 2024 | 25.51 | 25.51 | 25.44 | 25.44 | 25.10 | 4,200 |
May 15, 2024 | 25.34 | 25.43 | 25.34 | 25.43 | 25.08 | 12,200 |
May 14, 2024 | 25.03 | 25.23 | 25.03 | 25.23 | 24.89 | 7,400 |
May 13, 2024 | 25.18 | 25.18 | 25.06 | 25.08 | 24.74 | 9,400 |
May 10, 2024 | 25.14 | 25.18 | 25.12 | 25.18 | 24.84 | 27,900 |
May 9, 2024 | 25.12 | 25.16 | 25.08 | 25.16 | 24.82 | 1,500 |
May 8, 2024 | 25.00 | 25.05 | 24.93 | 24.98 | 24.64 | 5,900 |
May 7, 2024 | 25.02 | 25.10 | 25.02 | 25.07 | 24.73 | 11,600 |
May 6, 2024 | 24.94 | 25.06 | 24.93 | 25.06 | 24.72 | 3,100 |
May 3, 2024 | 24.59 | 24.67 | 24.58 | 24.67 | 24.34 | 2,400 |
May 2, 2024 | 24.56 | 24.66 | 24.51 | 24.56 | 24.22 | 7,600 |
May 1, 2024 | 24.59 | 24.64 | 24.51 | 24.51 | 24.18 | 2,500 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%