NYSEArca - Delayed Quote • USD
Schwab Short-Term U.S. Treasury ETF (SCHO)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:53 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 49.02 | 49.05 | 49.01 | 49.05 | 49.05 | 665,300 |
Sep 26, 2024 | 49.02 | 49.03 | 48.97 | 48.98 | 48.98 | 772,600 |
Sep 25, 2024 | 49.05 | 49.06 | 49.03 | 49.03 | 49.03 | 999,700 |
Sep 24, 2024 | 49.03 | 49.07 | 49.00 | 49.06 | 49.06 | 1,017,900 |
Sep 23, 2024 | 49.00 | 49.04 | 48.98 | 49.02 | 49.02 | 878,300 |
Sep 20, 2024 | 48.98 | 49.03 | 48.96 | 49.02 | 49.02 | 606,500 |
Sep 19, 2024 | 48.96 | 49.00 | 48.96 | 48.99 | 48.99 | 852,500 |
Sep 18, 2024 | 48.96 | 49.04 | 48.93 | 48.95 | 48.95 | 956,400 |
Sep 17, 2024 | 48.98 | 48.99 | 48.96 | 48.98 | 48.98 | 905,700 |
Sep 16, 2024 | 49.00 | 49.02 | 48.98 | 49.01 | 49.01 | 710,600 |
Sep 13, 2024 | 48.99 | 48.99 | 48.96 | 48.98 | 48.98 | 745,400 |
Sep 12, 2024 | 48.91 | 48.92 | 48.86 | 48.91 | 48.91 | 1,039,900 |
Sep 11, 2024 | 48.90 | 48.97 | 48.88 | 48.91 | 48.91 | 1,162,500 |
Sep 10, 2024 | 48.88 | 48.94 | 48.87 | 48.94 | 48.94 | 1,748,900 |
Sep 9, 2024 | 48.86 | 48.88 | 48.84 | 48.86 | 48.86 | 1,603,200 |
Sep 6, 2024 | 48.83 | 48.93 | 48.78 | 48.87 | 48.87 | 1,444,300 |
Sep 5, 2024 | 48.80 | 48.80 | 48.74 | 48.78 | 48.78 | 1,202,200 |
Sep 4, 2024 | 48.68 | 48.77 | 48.68 | 48.76 | 48.76 | 1,115,100 |
Sep 3, 2024 | 0.19 Dividend | |||||
Sep 3, 2024 | 48.64 | 48.67 | 48.63 | 48.65 | 48.65 | 2,131,600 |
Aug 30, 2024 | 48.79 | 48.81 | 48.78 | 48.78 | 48.59 | 686,500 |
Aug 29, 2024 | 48.79 | 48.80 | 48.78 | 48.79 | 48.60 | 1,150,900 |
Aug 28, 2024 | 48.80 | 48.82 | 48.79 | 48.80 | 48.61 | 1,227,000 |
Aug 27, 2024 | 48.75 | 48.81 | 48.75 | 48.79 | 48.60 | 1,011,900 |
Aug 26, 2024 | 48.80 | 48.81 | 48.76 | 48.76 | 48.57 | 720,300 |
Aug 23, 2024 | 48.71 | 48.79 | 48.69 | 48.79 | 48.60 | 1,081,200 |
Aug 22, 2024 | 48.72 | 48.72 | 48.67 | 48.69 | 48.50 | 770,100 |
Aug 21, 2024 | 48.71 | 48.77 | 48.68 | 48.76 | 48.57 | 880,600 |
Aug 20, 2024 | 48.68 | 48.69 | 48.66 | 48.68 | 48.49 | 942,500 |
Aug 19, 2024 | 48.61 | 48.65 | 48.61 | 48.62 | 48.43 | 1,044,600 |
Aug 16, 2024 | 48.62 | 48.63 | 48.58 | 48.62 | 48.43 | 677,900 |
Aug 15, 2024 | 48.59 | 48.60 | 48.56 | 48.57 | 48.38 | 1,087,100 |
Aug 14, 2024 | 48.68 | 48.72 | 48.67 | 48.69 | 48.50 | 1,038,900 |
Aug 13, 2024 | 48.69 | 48.70 | 48.67 | 48.69 | 48.50 | 1,590,000 |
Aug 12, 2024 | 48.58 | 48.64 | 48.57 | 48.62 | 48.43 | 680,700 |
Aug 9, 2024 | 48.61 | 48.62 | 48.57 | 48.58 | 48.39 | 1,273,800 |
Aug 8, 2024 | 48.54 | 48.59 | 48.54 | 48.57 | 48.38 | 1,745,300 |
Aug 7, 2024 | 48.61 | 48.64 | 48.57 | 48.61 | 48.42 | 1,754,500 |
Aug 6, 2024 | 48.67 | 48.69 | 48.59 | 48.62 | 48.43 | 1,592,300 |
Aug 5, 2024 | 48.83 | 48.85 | 48.65 | 48.69 | 48.50 | 3,074,800 |
Aug 2, 2024 | 48.63 | 48.72 | 48.62 | 48.71 | 48.52 | 1,299,700 |
Aug 1, 2024 | 0.18 Dividend | |||||
Aug 1, 2024 | 48.36 | 48.45 | 48.36 | 48.43 | 48.24 | 1,230,600 |
Jul 31, 2024 | 48.46 | 48.52 | 48.41 | 48.52 | 48.16 | 1,482,400 |
Jul 30, 2024 | 48.41 | 48.45 | 48.39 | 48.43 | 48.07 | 826,500 |
Jul 29, 2024 | 48.42 | 48.42 | 48.39 | 48.40 | 48.04 | 922,600 |
Jul 26, 2024 | 48.39 | 48.41 | 48.38 | 48.39 | 48.03 | 513,800 |
Jul 25, 2024 | 48.34 | 48.38 | 48.32 | 48.33 | 47.97 | 861,900 |
Jul 24, 2024 | 48.36 | 48.38 | 48.33 | 48.33 | 47.97 | 781,100 |
Jul 23, 2024 | 48.29 | 48.32 | 48.29 | 48.31 | 47.95 | 673,300 |
Jul 22, 2024 | 48.28 | 48.29 | 48.26 | 48.27 | 47.91 | 699,100 |
Jul 19, 2024 | 48.29 | 48.30 | 48.28 | 48.29 | 47.93 | 568,700 |
Jul 18, 2024 | 48.30 | 48.33 | 48.29 | 48.30 | 47.94 | 868,800 |
Jul 17, 2024 | 48.30 | 48.33 | 48.29 | 48.33 | 47.97 | 813,700 |
Jul 16, 2024 | 48.29 | 48.32 | 48.28 | 48.32 | 47.96 | 1,234,400 |
Jul 15, 2024 | 48.30 | 48.32 | 48.28 | 48.30 | 47.94 | 901,800 |
Jul 12, 2024 | 48.26 | 48.29 | 48.25 | 48.29 | 47.93 | 888,000 |
Jul 11, 2024 | 48.21 | 48.24 | 48.21 | 48.22 | 47.86 | 1,016,700 |
Jul 10, 2024 | 48.13 | 48.13 | 48.11 | 48.12 | 47.76 | 929,200 |
Jul 9, 2024 | 48.09 | 48.12 | 48.08 | 48.10 | 47.74 | 1,140,300 |
Jul 8, 2024 | 48.11 | 48.11 | 48.09 | 48.10 | 47.74 | 1,126,300 |
Jul 5, 2024 | 48.07 | 48.12 | 48.07 | 48.10 | 47.74 | 765,700 |
Jul 3, 2024 | 47.98 | 48.03 | 47.97 | 48.02 | 47.66 | 390,200 |
Jul 2, 2024 | 47.96 | 47.98 | 47.95 | 47.96 | 47.60 | 771,600 |
Jul 1, 2024 | 0.16 Dividend | |||||
Jul 1, 2024 | 47.92 | 47.94 | 47.90 | 47.93 | 47.57 | 1,365,200 |
Jun 28, 2024 | 48.15 | 48.17 | 48.11 | 48.13 | 47.61 | 750,900 |
Jun 27, 2024 | 48.10 | 48.13 | 48.10 | 48.10 | 47.58 | 627,600 |
Jun 26, 2024 | 48.10 | 48.10 | 48.07 | 48.07 | 47.55 | 666,400 |
Jun 25, 2024 | 48.12 | 48.13 | 48.10 | 48.12 | 47.60 | 1,023,300 |
Jun 24, 2024 | 48.12 | 48.12 | 48.10 | 48.12 | 47.60 | 629,200 |
Jun 21, 2024 | 48.12 | 48.14 | 48.10 | 48.12 | 47.60 | 582,400 |
Jun 20, 2024 | 48.07 | 48.10 | 48.07 | 48.10 | 47.58 | 785,000 |
Jun 18, 2024 | 48.09 | 48.13 | 48.09 | 48.11 | 47.59 | 740,000 |
Jun 17, 2024 | 48.07 | 48.07 | 48.04 | 48.05 | 47.53 | 662,000 |
Jun 14, 2024 | 48.10 | 48.11 | 48.09 | 48.09 | 47.57 | 671,700 |
Jun 13, 2024 | 48.06 | 48.09 | 48.05 | 48.08 | 47.56 | 481,100 |
Jun 12, 2024 | 48.07 | 48.08 | 48.00 | 48.00 | 47.49 | 1,017,700 |
Jun 11, 2024 | 47.92 | 47.95 | 47.91 | 47.95 | 47.44 | 638,400 |
Jun 10, 2024 | 47.88 | 47.90 | 47.88 | 47.88 | 47.37 | 878,300 |
Jun 7, 2024 | 47.92 | 47.92 | 47.88 | 47.88 | 47.37 | 753,300 |
Jun 6, 2024 | 47.99 | 48.01 | 47.98 | 48.01 | 47.50 | 1,754,900 |
Jun 5, 2024 | 47.97 | 48.00 | 47.94 | 47.99 | 47.48 | 1,078,500 |
Jun 4, 2024 | 47.94 | 47.97 | 47.93 | 47.96 | 47.45 | 835,100 |
Jun 3, 2024 | 0.19 Dividend | |||||
Jun 3, 2024 | 47.84 | 47.90 | 47.84 | 47.89 | 47.38 | 887,100 |
May 31, 2024 | 48.01 | 48.04 | 48.00 | 48.03 | 47.33 | 601,600 |
May 30, 2024 | 47.95 | 47.97 | 47.95 | 47.97 | 47.27 | 505,500 |
May 29, 2024 | 47.93 | 47.94 | 47.90 | 47.91 | 47.21 | 632,000 |
May 28, 2024 | 48.00 | 48.00 | 47.93 | 47.93 | 47.23 | 658,800 |
May 24, 2024 | 47.95 | 47.97 | 47.95 | 47.97 | 47.27 | 572,700 |
May 23, 2024 | 48.00 | 48.01 | 47.95 | 47.97 | 47.27 | 583,500 |
May 22, 2024 | 47.99 | 48.01 | 47.98 | 47.99 | 47.29 | 664,700 |
May 21, 2024 | 48.02 | 48.03 | 48.01 | 48.01 | 47.31 | 712,700 |
May 20, 2024 | 48.01 | 48.01 | 47.99 | 47.99 | 47.29 | 913,600 |
May 17, 2024 | 48.03 | 48.03 | 48.00 | 48.01 | 47.31 | 472,800 |
May 16, 2024 | 48.06 | 48.06 | 48.02 | 48.03 | 47.33 | 694,500 |
May 15, 2024 | 48.04 | 48.06 | 48.02 | 48.05 | 47.35 | 592,400 |
May 14, 2024 | 47.96 | 47.98 | 47.96 | 47.98 | 47.28 | 621,000 |
May 13, 2024 | 47.96 | 47.96 | 47.93 | 47.94 | 47.24 | 736,000 |
May 10, 2024 | 47.95 | 47.95 | 47.92 | 47.92 | 47.22 | 664,200 |
May 9, 2024 | 47.95 | 47.97 | 47.94 | 47.97 | 47.27 | 1,372,300 |
May 8, 2024 | 47.91 | 47.93 | 47.91 | 47.92 | 47.22 | 762,900 |
May 7, 2024 | 47.94 | 47.95 | 47.91 | 47.91 | 47.21 | 766,900 |
May 6, 2024 | 47.93 | 47.93 | 47.91 | 47.91 | 47.21 | 906,400 |
May 3, 2024 | 47.96 | 47.96 | 47.90 | 47.93 | 47.23 | 1,029,700 |
May 2, 2024 | 47.79 | 47.86 | 47.79 | 47.86 | 47.16 | 1,003,200 |
May 1, 2024 | 0.17 Dividend | |||||
May 1, 2024 | 47.72 | 47.80 | 47.70 | 47.75 | 47.06 | 1,844,400 |
Apr 30, 2024 | 47.88 | 47.89 | 47.85 | 47.85 | 46.99 | 783,500 |
Apr 29, 2024 | 47.90 | 47.92 | 47.89 | 47.91 | 47.05 | 726,200 |
Apr 26, 2024 | 47.89 | 47.91 | 47.88 | 47.88 | 47.02 | 861,500 |
Apr 25, 2024 | 47.87 | 47.89 | 47.86 | 47.88 | 47.02 | 844,700 |
Apr 24, 2024 | 47.91 | 47.91 | 47.89 | 47.91 | 47.05 | 1,788,300 |
Apr 23, 2024 | 47.87 | 47.93 | 47.87 | 47.91 | 47.05 | 873,600 |
Apr 22, 2024 | 47.87 | 47.90 | 47.87 | 47.88 | 47.02 | 927,800 |
Apr 19, 2024 | 47.87 | 47.88 | 47.85 | 47.86 | 47.00 | 673,700 |
Apr 18, 2024 | 47.87 | 47.89 | 47.85 | 47.85 | 46.99 | 717,300 |
Apr 17, 2024 | 47.85 | 47.90 | 47.85 | 47.87 | 47.01 | 669,700 |
Apr 16, 2024 | 47.84 | 47.85 | 47.81 | 47.83 | 46.97 | 744,500 |
Apr 15, 2024 | 47.83 | 47.86 | 47.80 | 47.86 | 47.00 | 1,116,500 |
Apr 12, 2024 | 47.89 | 47.91 | 47.88 | 47.89 | 47.03 | 752,300 |
Apr 11, 2024 | 47.86 | 47.86 | 47.82 | 47.85 | 46.99 | 956,100 |
Apr 10, 2024 | 47.83 | 47.85 | 47.79 | 47.81 | 46.95 | 1,546,000 |
Apr 9, 2024 | 47.98 | 48.01 | 47.98 | 47.99 | 47.13 | 920,100 |
Apr 8, 2024 | 47.96 | 47.97 | 47.94 | 47.94 | 47.08 | 1,274,500 |
Apr 5, 2024 | 48.01 | 48.04 | 47.98 | 47.99 | 47.13 | 1,021,800 |
Apr 4, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 47.20 | 1,148,700 |
Apr 3, 2024 | 47.97 | 48.01 | 47.95 | 48.01 | 47.15 | 2,212,600 |
Apr 2, 2024 | 47.96 | 47.99 | 47.96 | 47.99 | 47.13 | 1,409,100 |
Apr 1, 2024 | 0.17 Dividend | |||||
Apr 1, 2024 | 48.08 | 48.08 | 47.96 | 47.96 | 47.10 | 1,897,300 |
Mar 28, 2024 | 48.21 | 48.23 | 48.20 | 48.21 | 47.18 | 992,400 |
Mar 27, 2024 | 48.24 | 48.26 | 48.23 | 48.25 | 47.22 | 912,300 |
Mar 26, 2024 | 48.19 | 48.21 | 48.18 | 48.20 | 47.17 | 560,700 |
Mar 25, 2024 | 48.21 | 48.22 | 48.18 | 48.19 | 47.16 | 731,800 |
Mar 22, 2024 | 48.22 | 48.22 | 48.21 | 48.22 | 47.19 | 831,900 |
Mar 21, 2024 | 48.19 | 48.20 | 48.17 | 48.17 | 47.14 | 863,700 |
Mar 20, 2024 | 48.10 | 48.18 | 48.10 | 48.16 | 47.13 | 783,000 |
Mar 19, 2024 | 48.09 | 48.11 | 48.08 | 48.10 | 47.07 | 665,200 |
Mar 18, 2024 | 48.06 | 48.07 | 48.04 | 48.05 | 47.02 | 681,200 |
Mar 15, 2024 | 48.06 | 48.07 | 48.05 | 48.05 | 47.02 | 877,000 |
Mar 14, 2024 | 48.11 | 48.11 | 48.08 | 48.08 | 47.05 | 735,900 |
Mar 13, 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 47.09 | 817,200 |
Mar 12, 2024 | 48.16 | 48.18 | 48.14 | 48.14 | 47.11 | 1,167,100 |
Mar 11, 2024 | 48.21 | 48.22 | 48.19 | 48.20 | 47.17 | 1,286,600 |
Mar 8, 2024 | 48.27 | 48.27 | 48.22 | 48.23 | 47.20 | 1,090,700 |
Mar 7, 2024 | 48.19 | 48.21 | 48.17 | 48.21 | 47.18 | 1,256,700 |
Mar 6, 2024 | 48.17 | 48.19 | 48.13 | 48.13 | 47.10 | 1,644,400 |
Mar 5, 2024 | 48.14 | 48.17 | 48.12 | 48.15 | 47.12 | 1,374,700 |
Mar 4, 2024 | 48.10 | 48.13 | 48.09 | 48.09 | 47.06 | 1,508,100 |
Mar 1, 2024 | 0.18 Dividend | |||||
Mar 1, 2024 | 48.07 | 48.16 | 48.04 | 48.14 | 47.11 | 2,531,600 |
Feb 29, 2024 | 48.24 | 48.26 | 48.23 | 48.24 | 47.03 | 1,939,800 |
Feb 28, 2024 | 48.19 | 48.22 | 48.18 | 48.22 | 47.01 | 1,971,100 |
Feb 27, 2024 | 48.17 | 48.19 | 48.15 | 48.16 | 46.95 | 2,265,300 |
Feb 26, 2024 | 48.19 | 48.19 | 48.15 | 48.16 | 46.95 | 5,336,900 |
Feb 23, 2024 | 48.17 | 48.20 | 48.16 | 48.18 | 46.97 | 5,721,900 |
Feb 22, 2024 | 48.17 | 48.20 | 48.15 | 48.17 | 46.96 | 5,777,400 |
Feb 21, 2024 | 48.24 | 48.25 | 48.17 | 48.19 | 46.98 | 4,362,500 |
Feb 20, 2024 | 48.23 | 48.25 | 48.22 | 48.23 | 47.02 | 4,132,200 |
Feb 16, 2024 | 48.16 | 48.19 | 48.15 | 48.18 | 46.97 | 1,797,300 |
Feb 15, 2024 | 48.26 | 48.27 | 48.22 | 48.24 | 47.03 | 718,300 |
Feb 14, 2024 | 48.16 | 48.22 | 48.16 | 48.19 | 46.98 | 5,457,000 |
Feb 13, 2024 | 48.18 | 48.20 | 48.12 | 48.13 | 46.92 | 5,814,200 |
Feb 12, 2024 | 48.29 | 48.31 | 48.28 | 48.29 | 47.08 | 1,053,600 |
Feb 9, 2024 | 48.27 | 48.29 | 48.27 | 48.27 | 47.06 | 1,143,100 |
Feb 8, 2024 | 48.30 | 48.32 | 48.29 | 48.30 | 47.09 | 1,817,200 |
Feb 7, 2024 | 48.32 | 48.36 | 48.30 | 48.30 | 47.09 | 2,392,100 |
Feb 6, 2024 | 48.28 | 48.34 | 48.27 | 48.33 | 47.12 | 1,355,700 |
Feb 5, 2024 | 48.29 | 48.30 | 48.24 | 48.24 | 47.03 | 1,922,100 |
Feb 2, 2024 | 48.35 | 48.37 | 48.31 | 48.34 | 47.13 | 1,826,100 |
Feb 1, 2024 | 0.18 Dividend | |||||
Feb 1, 2024 | 48.50 | 48.55 | 48.46 | 48.50 | 47.28 | 1,703,100 |
Jan 31, 2024 | 48.58 | 48.65 | 48.57 | 48.63 | 47.24 | 3,067,700 |
Jan 30, 2024 | 48.55 | 48.56 | 48.48 | 48.51 | 47.12 | 1,280,100 |
Jan 29, 2024 | 48.51 | 48.55 | 48.51 | 48.53 | 47.14 | 1,701,700 |
Jan 26, 2024 | 48.51 | 48.51 | 48.48 | 48.48 | 47.09 | 1,500,500 |
Jan 25, 2024 | 48.50 | 48.53 | 48.48 | 48.52 | 47.13 | 2,045,400 |
Jan 24, 2024 | 48.51 | 48.52 | 48.43 | 48.43 | 47.04 | 1,409,400 |
Jan 23, 2024 | 48.44 | 48.47 | 48.43 | 48.45 | 47.06 | 2,124,300 |
Jan 22, 2024 | 48.45 | 48.47 | 48.45 | 48.45 | 47.06 | 1,119,500 |
Jan 19, 2024 | 48.43 | 48.46 | 48.41 | 48.43 | 47.04 | 2,015,500 |
Jan 18, 2024 | 48.47 | 48.49 | 48.45 | 48.47 | 47.08 | 1,460,800 |
Jan 17, 2024 | 48.47 | 48.47 | 48.43 | 48.46 | 47.07 | 1,559,700 |
Jan 16, 2024 | 48.59 | 48.61 | 48.52 | 48.56 | 47.17 | 1,783,600 |
Jan 12, 2024 | 48.61 | 48.64 | 48.59 | 48.62 | 47.23 | 2,035,300 |
Jan 11, 2024 | 48.44 | 48.53 | 48.44 | 48.53 | 47.14 | 2,114,000 |
Jan 10, 2024 | 48.43 | 48.44 | 48.40 | 48.41 | 47.02 | 1,414,400 |
Jan 9, 2024 | 48.39 | 48.43 | 48.38 | 48.41 | 47.02 | 2,237,400 |
Jan 8, 2024 | 48.38 | 48.45 | 48.37 | 48.40 | 47.01 | 2,563,800 |
Jan 5, 2024 | 48.33 | 48.43 | 48.33 | 48.36 | 46.98 | 2,822,100 |
Jan 4, 2024 | 48.37 | 48.39 | 48.35 | 48.37 | 46.99 | 2,451,100 |
Jan 3, 2024 | 48.37 | 48.41 | 48.34 | 48.40 | 47.01 | 1,362,700 |
Jan 2, 2024 | 48.39 | 48.40 | 48.38 | 48.39 | 47.01 | 1,863,600 |
Dec 29, 2023 | 48.41 | 48.46 | 48.40 | 48.45 | 47.06 | 1,379,400 |
Dec 28, 2023 | 48.44 | 48.44 | 48.41 | 48.43 | 47.04 | 1,466,900 |
Dec 27, 2023 | 48.39 | 48.43 | 48.38 | 48.43 | 47.04 | 1,450,300 |
Dec 26, 2023 | 48.35 | 48.39 | 48.35 | 48.37 | 46.99 | 1,298,100 |
Dec 22, 2023 | 48.38 | 48.40 | 48.36 | 48.38 | 47.00 | 1,015,800 |
Dec 21, 2023 | 48.39 | 48.41 | 48.35 | 48.37 | 46.99 | 1,381,300 |
Dec 20, 2023 | 48.30 | 48.34 | 48.28 | 48.33 | 46.95 | 1,167,400 |
Dec 19, 2023 | 48.24 | 48.27 | 48.24 | 48.26 | 46.88 | 1,278,900 |
Dec 18, 2023 | 48.26 | 48.26 | 48.22 | 48.24 | 46.86 | 1,700,200 |
Dec 15, 2023 | 0.16 Dividend | |||||
Dec 15, 2023 | 48.26 | 48.28 | 48.23 | 48.23 | 46.85 | 2,209,900 |
Dec 14, 2023 | 48.43 | 48.49 | 48.43 | 48.45 | 46.91 | 1,521,800 |
Dec 13, 2023 | 48.16 | 48.37 | 48.14 | 48.35 | 46.81 | 2,014,400 |
Dec 12, 2023 | 48.12 | 48.14 | 48.10 | 48.10 | 46.57 | 1,251,800 |
Dec 11, 2023 | 48.08 | 48.12 | 48.07 | 48.11 | 46.58 | 1,722,500 |
Dec 8, 2023 | 48.13 | 48.17 | 48.09 | 48.11 | 46.58 | 1,659,300 |
Dec 7, 2023 | 48.21 | 48.24 | 48.20 | 48.21 | 46.68 | 1,404,100 |
Dec 6, 2023 | 48.19 | 48.21 | 48.17 | 48.19 | 46.66 | 1,327,200 |
Dec 5, 2023 | 48.15 | 48.21 | 48.14 | 48.18 | 46.65 | 1,500,900 |
Dec 4, 2023 | 48.15 | 48.17 | 48.11 | 48.13 | 46.60 | 2,303,100 |
Dec 1, 2023 | 0.18 Dividend | |||||
Dec 1, 2023 | 48.06 | 48.21 | 48.06 | 48.19 | 46.66 | 2,859,100 |
Nov 30, 2023 | 48.25 | 48.26 | 48.22 | 48.23 | 46.52 | 1,351,100 |
Nov 29, 2023 | 48.25 | 48.30 | 48.24 | 48.26 | 46.55 | 1,680,200 |
Nov 28, 2023 | 48.09 | 48.19 | 48.08 | 48.18 | 46.47 | 2,791,500 |
Nov 27, 2023 | 48.06 | 48.09 | 48.05 | 48.07 | 46.37 | 1,621,000 |
Nov 24, 2023 | 48.03 | 48.05 | 48.02 | 48.03 | 46.33 | 813,500 |
Nov 22, 2023 | 48.08 | 48.09 | 48.03 | 48.06 | 46.36 | 1,155,600 |
Nov 21, 2023 | 48.06 | 48.08 | 48.04 | 48.05 | 46.35 | 1,452,000 |
Nov 20, 2023 | 48.03 | 48.04 | 48.01 | 48.02 | 46.32 | 1,191,200 |
Nov 17, 2023 | 48.04 | 48.05 | 48.01 | 48.03 | 46.33 | 1,340,500 |
Nov 16, 2023 | 48.05 | 48.08 | 48.05 | 48.05 | 46.35 | 1,766,500 |
Nov 15, 2023 | 48.00 | 48.00 | 47.96 | 47.97 | 46.27 | 4,351,200 |
Nov 14, 2023 | 48.02 | 48.06 | 48.01 | 48.05 | 46.35 | 1,393,100 |
Nov 13, 2023 | 47.83 | 47.87 | 47.82 | 47.86 | 46.17 | 1,301,500 |
Nov 10, 2023 | 47.90 | 47.90 | 47.83 | 47.86 | 46.17 | 2,523,100 |
Nov 9, 2023 | 47.92 | 47.93 | 47.84 | 47.84 | 46.15 | 1,139,200 |
Nov 8, 2023 | 47.92 | 47.94 | 47.91 | 47.91 | 46.21 | 1,872,600 |
Nov 7, 2023 | 47.91 | 47.95 | 47.89 | 47.92 | 46.22 | 1,422,800 |
Nov 6, 2023 | 47.93 | 47.93 | 47.89 | 47.89 | 46.19 | 2,369,800 |
Nov 3, 2023 | 47.97 | 48.00 | 47.92 | 47.96 | 46.26 | 1,332,800 |
Nov 2, 2023 | 47.88 | 47.90 | 47.83 | 47.83 | 46.14 | 1,748,300 |
Nov 1, 2023 | 0.17 Dividend | |||||
Nov 1, 2023 | 47.75 | 47.86 | 47.73 | 47.83 | 46.14 | 2,301,400 |
Oct 31, 2023 | 47.89 | 47.91 | 47.89 | 47.89 | 46.04 | 1,584,300 |
Oct 30, 2023 | 47.90 | 47.92 | 47.89 | 47.91 | 46.05 | 2,108,100 |
Oct 27, 2023 | 47.91 | 47.94 | 47.90 | 47.93 | 46.07 | 1,787,100 |
Oct 26, 2023 | 47.85 | 47.92 | 47.85 | 47.90 | 46.05 | 1,007,000 |
Oct 25, 2023 | 47.84 | 47.84 | 47.80 | 47.81 | 45.96 | 1,588,200 |
Oct 24, 2023 | 47.87 | 47.88 | 47.82 | 47.86 | 46.01 | 2,192,700 |
Oct 23, 2023 | 47.84 | 47.88 | 47.82 | 47.88 | 46.03 | 1,360,700 |
Oct 20, 2023 | 47.82 | 47.86 | 47.81 | 47.84 | 45.99 | 2,047,600 |
Oct 19, 2023 | 47.71 | 47.77 | 47.71 | 47.76 | 45.91 | 1,776,300 |
Oct 18, 2023 | 47.72 | 47.73 | 47.68 | 47.70 | 45.85 | 3,689,900 |
Oct 17, 2023 | 47.75 | 47.75 | 47.69 | 47.71 | 45.86 | 4,941,200 |
Oct 16, 2023 | 47.82 | 47.82 | 47.79 | 47.79 | 45.94 | 1,115,800 |
Oct 13, 2023 | 47.85 | 47.86 | 47.82 | 47.83 | 45.98 | 1,078,200 |
Oct 12, 2023 | 47.82 | 47.83 | 47.80 | 47.80 | 45.95 | 1,287,300 |
Oct 11, 2023 | 47.86 | 47.87 | 47.83 | 47.85 | 46.00 | 1,728,000 |
Oct 10, 2023 | 47.86 | 47.89 | 47.84 | 47.87 | 46.02 | 1,379,000 |
Oct 9, 2023 | 47.85 | 47.89 | 47.85 | 47.89 | 46.04 | 2,384,800 |
Oct 6, 2023 | 47.74 | 47.77 | 47.73 | 47.75 | 45.90 | 2,599,500 |
Oct 5, 2023 | 47.81 | 47.81 | 47.79 | 47.81 | 45.96 | 1,816,800 |
Oct 4, 2023 | 47.71 | 47.75 | 47.68 | 47.74 | 45.89 | 1,643,000 |
Oct 3, 2023 | 47.70 | 47.72 | 47.65 | 47.66 | 45.81 | 1,963,300 |
Oct 2, 2023 | 0.16 Dividend | |||||
Oct 2, 2023 | 47.69 | 47.70 | 47.67 | 47.68 | 45.83 | 2,730,800 |
Sep 29, 2023 | 47.93 | 47.94 | 47.89 | 47.89 | 45.88 | 2,006,000 |
Sep 28, 2023 | 47.85 | 47.89 | 47.83 | 47.88 | 45.87 | 1,521,900 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%