NYSEArca - Delayed Quote USD
Schwab U.S. Large-Cap ETF (SCHX)
At close: November 26 at 4:00 PM EST
After hours: 7:35 PM EST
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 |
---|---|---|---|---|---|---|
Nov 26, 2024 | 23.77 | 23.87 | 23.75 | 23.85 | 23.85 | 4,197,300 |
Nov 25, 2024 | 23.80 | 23.87 | 23.65 | 23.74 | 23.74 | 5,514,300 |
Nov 22, 2024 | 23.56 | 23.68 | 23.55 | 23.65 | 23.65 | 4,496,800 |
Nov 21, 2024 | 23.52 | 23.61 | 23.32 | 23.54 | 23.54 | 7,111,000 |
Nov 20, 2024 | 23.40 | 23.42 | 23.18 | 23.40 | 23.40 | 5,234,700 |
Nov 19, 2024 | 23.17 | 23.42 | 23.13 | 23.40 | 23.40 | 5,832,500 |
Nov 18, 2024 | 23.22 | 23.34 | 23.17 | 23.30 | 23.30 | 12,440,900 |
Nov 15, 2024 | 23.35 | 23.37 | 23.11 | 23.20 | 23.20 | 6,718,900 |
Nov 14, 2024 | 23.67 | 23.68 | 23.47 | 23.50 | 23.50 | 4,677,400 |
Nov 13, 2024 | 23.67 | 23.75 | 23.59 | 23.66 | 23.66 | 5,488,100 |
Nov 12, 2024 | 23.70 | 23.74 | 23.54 | 23.65 | 23.65 | 6,935,400 |
Nov 11, 2024 | 23.75 | 23.77 | 23.65 | 23.72 | 23.72 | 4,151,700 |
Nov 8, 2024 | 23.59 | 23.73 | 23.58 | 23.68 | 23.68 | 4,345,500 |
Nov 7, 2024 | 23.48 | 23.61 | 23.46 | 23.57 | 23.57 | 8,620,200 |
Nov 6, 2024 | 23.29 | 23.42 | 23.16 | 23.39 | 23.39 | 5,502,200 |
Nov 5, 2024 | 22.55 | 22.80 | 22.53 | 22.80 | 22.80 | 8,294,400 |
Nov 4, 2024 | 22.56 | 22.62 | 22.43 | 22.51 | 22.51 | 4,668,300 |
Nov 1, 2024 | 22.58 | 22.74 | 22.54 | 22.56 | 22.56 | 5,702,300 |
Oct 31, 2024 | 22.75 | 22.75 | 22.44 | 22.44 | 22.44 | 6,617,400 |
Oct 30, 2024 | 22.93 | 23.04 | 22.88 | 22.91 | 22.91 | 3,478,700 |
Oct 29, 2024 | 22.90 | 23.01 | 22.83 | 22.97 | 22.97 | 4,190,200 |
Oct 28, 2024 | 22.97 | 22.99 | 22.91 | 22.93 | 22.93 | 4,681,800 |
Oct 25, 2024 | 22.94 | 23.06 | 22.80 | 22.85 | 22.85 | 19,124,400 |
Oct 24, 2024 | 22.88 | 22.89 | 22.75 | 22.86 | 22.86 | 6,542,500 |
Oct 23, 2024 | 22.95 | 22.95 | 22.66 | 22.81 | 22.81 | 5,042,100 |
Oct 22, 2024 | 22.93 | 23.06 | 22.90 | 23.01 | 23.01 | 4,671,800 |
Oct 21, 2024 | 23.05 | 23.08 | 22.92 | 23.04 | 23.04 | 6,923,500 |
Oct 18, 2024 | 23.06 | 23.11 | 23.00 | 23.08 | 23.08 | 4,870,300 |
Oct 17, 2024 | 23.12 | 23.13 | 22.98 | 22.99 | 22.99 | 13,015,200 |
Oct 16, 2024 | 22.90 | 23.01 | 22.85 | 23.00 | 23.00 | 6,146,100 |
Oct 15, 2024 | 23.06 | 23.08 | 22.84 | 22.89 | 22.89 | 13,644,400 |
Oct 14, 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 23.06 | 3,018,500 |
Oct 11, 2024 | 3:1 Stock Splits | |||||
Oct 11, 2024 | 22.73 | 22.90 | 22.72 | 22.88 | 22.88 | 3,222,400 |
Oct 10, 2024 | 22.70 | 22.78 | 22.66 | 22.72 | 22.72 | 4,385,400 |
Oct 9, 2024 | 22.60 | 22.78 | 22.57 | 22.76 | 22.76 | 3,726,000 |
Oct 8, 2024 | 22.48 | 22.62 | 22.46 | 22.60 | 22.60 | 4,263,300 |
Oct 7, 2024 | 22.54 | 22.55 | 22.35 | 22.40 | 22.40 | 103,780,800 |
Oct 4, 2024 | 22.55 | 22.61 | 22.40 | 22.60 | 22.60 | 2,742,000 |
Oct 3, 2024 | 22.35 | 22.46 | 22.29 | 22.39 | 22.39 | 7,754,400 |
Oct 2, 2024 | 22.37 | 22.46 | 22.28 | 22.43 | 22.43 | 3,336,000 |
Oct 1, 2024 | 22.60 | 22.60 | 22.30 | 22.41 | 22.41 | 3,642,900 |
Sep 30, 2024 | 22.49 | 22.64 | 22.40 | 22.62 | 22.62 | 6,060,600 |
Sep 27, 2024 | 22.62 | 22.64 | 22.49 | 22.54 | 22.54 | 3,212,400 |
Sep 26, 2024 | 22.64 | 22.64 | 22.47 | 22.56 | 22.56 | 5,551,800 |
Sep 25, 2024 | 0.07 Dividend | |||||
Sep 25, 2024 | 22.51 | 22.55 | 22.43 | 22.47 | 22.47 | 3,484,800 |
Sep 24, 2024 | 22.57 | 22.59 | 22.45 | 22.59 | 22.52 | 3,767,700 |
Sep 23, 2024 | 22.51 | 22.55 | 22.47 | 22.53 | 22.46 | 3,682,800 |
Sep 20, 2024 | 22.46 | 22.51 | 22.35 | 22.47 | 22.40 | 3,384,000 |
Sep 19, 2024 | 22.50 | 22.59 | 22.40 | 22.51 | 22.44 | 3,394,500 |
Sep 18, 2024 | 22.22 | 22.42 | 22.11 | 22.13 | 22.07 | 9,748,800 |
Sep 17, 2024 | 22.26 | 22.33 | 22.11 | 22.20 | 22.13 | 4,319,700 |
Sep 16, 2024 | 22.11 | 22.19 | 22.06 | 22.19 | 22.12 | 7,486,500 |
Sep 13, 2024 | 22.05 | 22.18 | 22.03 | 22.14 | 22.07 | 3,000,600 |
Sep 12, 2024 | 21.85 | 22.02 | 21.77 | 22.01 | 21.95 | 3,031,800 |
Sep 11, 2024 | 21.62 | 21.87 | 21.26 | 21.83 | 21.77 | 3,718,800 |
Sep 10, 2024 | 21.60 | 21.62 | 21.40 | 21.60 | 21.54 | 4,103,100 |
Sep 9, 2024 | 21.44 | 21.57 | 21.38 | 21.52 | 21.45 | 3,612,300 |
Sep 6, 2024 | 21.66 | 21.72 | 21.25 | 21.28 | 21.22 | 6,297,600 |
Sep 5, 2024 | 21.69 | 21.80 | 21.55 | 21.65 | 21.58 | 4,369,200 |
Sep 4, 2024 | 21.67 | 21.84 | 21.64 | 21.71 | 21.64 | 11,249,100 |
Sep 3, 2024 | 22.10 | 22.10 | 21.65 | 21.74 | 21.67 | 4,062,300 |
Aug 30, 2024 | 22.08 | 22.23 | 21.96 | 22.22 | 22.15 | 2,780,400 |
Aug 29, 2024 | 22.06 | 22.22 | 21.96 | 22.01 | 21.94 | 3,886,500 |
Aug 28, 2024 | 22.10 | 22.13 | 21.87 | 22.00 | 21.93 | 2,997,600 |
Aug 27, 2024 | 22.06 | 22.15 | 22.00 | 22.12 | 22.06 | 2,952,600 |
Aug 26, 2024 | 22.18 | 22.23 | 22.04 | 22.10 | 22.03 | 3,202,500 |
Aug 23, 2024 | 22.03 | 22.19 | 21.97 | 22.16 | 22.09 | 2,935,500 |
Aug 22, 2024 | 22.16 | 22.18 | 21.87 | 21.91 | 21.85 | 3,247,500 |
Aug 21, 2024 | 22.03 | 22.14 | 21.98 | 22.10 | 22.03 | 2,982,900 |
Aug 20, 2024 | 22.03 | 22.09 | 21.95 | 22.00 | 21.94 | 4,089,600 |
Aug 19, 2024 | 21.85 | 22.04 | 21.82 | 22.04 | 21.98 | 2,997,600 |
Aug 16, 2024 | 21.72 | 21.86 | 21.72 | 21.83 | 21.77 | 2,502,000 |
Aug 15, 2024 | 21.63 | 21.80 | 21.63 | 21.79 | 21.72 | 3,824,700 |
Aug 14, 2024 | 21.38 | 21.46 | 21.27 | 21.42 | 21.35 | 3,942,000 |
Aug 13, 2024 | 21.11 | 21.35 | 21.11 | 21.35 | 21.28 | 2,687,100 |
Aug 12, 2024 | 21.02 | 21.09 | 20.91 | 21.00 | 20.93 | 3,272,400 |
Aug 9, 2024 | 20.88 | 21.04 | 20.82 | 20.99 | 20.93 | 3,030,300 |
Aug 8, 2024 | 20.64 | 20.93 | 20.55 | 20.91 | 20.85 | 3,691,200 |
Aug 7, 2024 | 20.79 | 20.93 | 20.40 | 20.42 | 20.36 | 5,819,100 |
Aug 6, 2024 | 20.47 | 20.86 | 20.40 | 20.56 | 20.50 | 11,823,300 |
Aug 5, 2024 | 20.09 | 20.62 | 20.07 | 20.37 | 20.31 | 9,452,400 |
Aug 2, 2024 | 21.08 | 21.13 | 20.81 | 21.00 | 20.93 | 5,861,700 |
Aug 1, 2024 | 21.77 | 21.88 | 21.26 | 21.41 | 21.34 | 4,883,700 |
Jul 31, 2024 | 21.66 | 21.83 | 21.59 | 21.72 | 21.65 | 5,919,600 |
Jul 30, 2024 | 21.53 | 21.59 | 21.24 | 21.37 | 21.30 | 3,721,200 |
Jul 29, 2024 | 21.55 | 21.57 | 21.41 | 21.48 | 21.41 | 2,562,300 |
Jul 26, 2024 | 21.38 | 21.58 | 21.36 | 21.47 | 21.41 | 2,664,000 |
Jul 25, 2024 | 21.33 | 21.59 | 21.18 | 21.23 | 21.17 | 5,114,400 |
Jul 24, 2024 | 21.63 | 21.65 | 21.29 | 21.33 | 21.27 | 3,719,100 |
Jul 23, 2024 | 21.86 | 21.94 | 21.81 | 21.83 | 21.76 | 3,510,000 |
Jul 22, 2024 | 21.78 | 21.88 | 21.71 | 21.86 | 21.79 | 3,441,000 |
Jul 19, 2024 | 21.77 | 21.82 | 21.59 | 21.63 | 21.56 | 1,473,900 |
Jul 18, 2024 | 22.02 | 22.05 | 21.69 | 21.79 | 21.72 | 3,306,300 |
Jul 17, 2024 | 22.03 | 22.10 | 21.94 | 21.95 | 21.89 | 4,228,800 |
Jul 16, 2024 | 22.18 | 22.28 | 22.15 | 22.27 | 22.21 | 4,691,100 |
Jul 15, 2024 | 22.13 | 22.25 | 22.05 | 22.12 | 22.05 | 3,407,400 |
Jul 12, 2024 | 21.96 | 22.19 | 21.95 | 22.07 | 22.00 | 4,208,100 |
Jul 11, 2024 | 22.08 | 22.13 | 21.88 | 21.92 | 21.85 | 3,163,800 |
Jul 10, 2024 | 21.92 | 22.08 | 21.89 | 22.08 | 22.01 | 3,663,900 |
Jul 9, 2024 | 21.88 | 21.92 | 21.85 | 21.85 | 21.79 | 5,504,400 |
Jul 8, 2024 | 21.85 | 21.88 | 21.81 | 21.86 | 21.79 | 3,002,100 |
Jul 5, 2024 | 21.71 | 21.84 | 21.69 | 21.83 | 21.76 | 3,227,100 |
Jul 3, 2024 | 21.59 | 21.72 | 21.59 | 21.71 | 21.64 | 1,991,100 |
Jul 2, 2024 | 21.40 | 21.62 | 21.40 | 21.62 | 21.55 | 3,176,100 |
Jul 1, 2024 | 21.49 | 21.49 | 21.36 | 21.48 | 21.41 | 4,475,100 |
Jun 28, 2024 | 21.55 | 21.66 | 21.39 | 21.42 | 21.35 | 7,086,600 |
Jun 27, 2024 | 21.47 | 21.52 | 21.44 | 21.50 | 21.44 | 3,458,400 |
Jun 26, 2024 | 0.21 Dividend | |||||
Jun 26, 2024 | 21.41 | 21.49 | 21.37 | 21.48 | 21.41 | 3,254,400 |
Jun 25, 2024 | 21.49 | 21.53 | 21.42 | 21.52 | 21.25 | 6,794,100 |
Jun 24, 2024 | 21.51 | 21.60 | 21.44 | 21.44 | 21.17 | 4,407,000 |
Jun 21, 2024 | 21.54 | 21.54 | 21.44 | 21.50 | 21.23 | 5,895,000 |
Jun 20, 2024 | 21.63 | 21.65 | 21.46 | 21.53 | 21.26 | 2,963,100 |
Jun 18, 2024 | 21.53 | 21.59 | 21.52 | 21.59 | 21.32 | 2,794,200 |
Jun 17, 2024 | 21.34 | 21.58 | 21.31 | 21.53 | 21.26 | 3,246,300 |
Jun 14, 2024 | 21.30 | 21.37 | 21.25 | 21.37 | 21.10 | 2,887,200 |
Jun 13, 2024 | 21.40 | 21.40 | 21.25 | 21.37 | 21.10 | 3,159,600 |
Jun 12, 2024 | 21.36 | 21.44 | 21.29 | 21.34 | 21.07 | 3,089,400 |
Jun 11, 2024 | 21.05 | 21.15 | 20.96 | 21.14 | 20.88 | 6,428,100 |
Jun 10, 2024 | 21.00 | 21.12 | 20.98 | 21.11 | 20.84 | 2,935,800 |
Jun 7, 2024 | 21.03 | 21.14 | 20.97 | 21.03 | 20.77 | 2,563,500 |
Jun 6, 2024 | 21.07 | 21.10 | 20.99 | 21.07 | 20.80 | 2,273,100 |
Jun 5, 2024 | 20.92 | 21.07 | 20.83 | 21.07 | 20.81 | 3,725,700 |
Jun 4, 2024 | 20.76 | 20.85 | 20.69 | 20.82 | 20.56 | 2,683,800 |
Jun 3, 2024 | 20.87 | 20.87 | 20.60 | 20.80 | 20.53 | 2,866,200 |
May 31, 2024 | 20.67 | 20.79 | 20.44 | 20.77 | 20.51 | 3,441,000 |
May 30, 2024 | 20.69 | 20.72 | 20.57 | 20.62 | 20.36 | 2,605,800 |
May 29, 2024 | 20.74 | 20.81 | 20.73 | 20.76 | 20.50 | 5,638,800 |
May 28, 2024 | 20.95 | 20.95 | 20.80 | 20.90 | 20.64 | 2,803,500 |
May 24, 2024 | 20.82 | 20.93 | 20.80 | 20.91 | 20.65 | 2,811,600 |
May 23, 2024 | 21.05 | 21.05 | 20.72 | 20.76 | 20.50 | 43,969,200 |
May 22, 2024 | 20.97 | 20.99 | 20.84 | 20.93 | 20.67 | 2,555,700 |
May 21, 2024 | 20.91 | 21.00 | 20.91 | 21.00 | 20.73 | 2,337,000 |
May 20, 2024 | 20.93 | 21.00 | 20.91 | 20.95 | 20.69 | 2,391,000 |
May 17, 2024 | 20.90 | 20.93 | 20.84 | 20.93 | 20.66 | 3,487,500 |
May 16, 2024 | 20.94 | 21.00 | 20.89 | 20.90 | 20.63 | 3,310,200 |
May 15, 2024 | 20.78 | 20.95 | 20.76 | 20.95 | 20.68 | 3,453,300 |
May 14, 2024 | 20.58 | 20.70 | 20.57 | 20.68 | 20.42 | 2,523,900 |
May 13, 2024 | 20.65 | 20.65 | 20.54 | 20.59 | 20.33 | 2,747,100 |
May 10, 2024 | 20.61 | 20.65 | 20.53 | 20.58 | 20.32 | 2,692,500 |
May 9, 2024 | 20.45 | 20.56 | 20.42 | 20.56 | 20.30 | 3,915,600 |
May 8, 2024 | 20.36 | 20.45 | 20.36 | 20.43 | 20.17 | 2,392,800 |
May 7, 2024 | 20.44 | 20.50 | 20.41 | 20.45 | 20.19 | 3,501,900 |
May 6, 2024 | 20.30 | 20.43 | 20.29 | 20.43 | 20.17 | 3,848,400 |
May 3, 2024 | 20.22 | 20.26 | 20.10 | 20.21 | 19.96 | 8,879,700 |
May 2, 2024 | 19.93 | 20.00 | 19.74 | 19.97 | 19.72 | 7,155,600 |
May 1, 2024 | 19.82 | 20.09 | 19.75 | 19.78 | 19.53 | 6,664,500 |
Apr 30, 2024 | 20.10 | 20.13 | 19.84 | 19.84 | 19.59 | 3,996,900 |
Apr 29, 2024 | 20.17 | 20.18 | 20.05 | 20.16 | 19.91 | 3,021,600 |
Apr 26, 2024 | 20.02 | 20.15 | 19.99 | 20.09 | 19.84 | 3,149,100 |
Apr 25, 2024 | 19.71 | 19.93 | 19.66 | 19.91 | 19.66 | 3,390,000 |
Apr 24, 2024 | 20.03 | 20.05 | 19.88 | 19.96 | 19.71 | 3,669,900 |
Apr 23, 2024 | 19.83 | 20.00 | 19.80 | 19.99 | 19.74 | 3,997,200 |
Apr 22, 2024 | 19.67 | 19.85 | 19.57 | 19.72 | 19.47 | 4,111,500 |
Apr 19, 2024 | 19.70 | 19.77 | 19.50 | 19.57 | 19.32 | 6,332,700 |
Apr 18, 2024 | 19.81 | 19.91 | 19.69 | 19.72 | 19.47 | 5,752,200 |
Apr 17, 2024 | 19.98 | 20.00 | 19.71 | 19.78 | 19.53 | 5,601,000 |
Apr 16, 2024 | 19.94 | 20.00 | 19.84 | 19.88 | 19.63 | 7,242,300 |
Apr 15, 2024 | 20.35 | 20.36 | 19.89 | 19.94 | 19.69 | 5,775,900 |
Apr 12, 2024 | 20.35 | 20.39 | 20.12 | 20.20 | 19.95 | 4,804,500 |
Apr 11, 2024 | 20.40 | 20.54 | 20.25 | 20.49 | 20.23 | 4,332,900 |
Apr 10, 2024 | 20.29 | 20.41 | 20.25 | 20.34 | 20.08 | 6,771,600 |
Apr 9, 2024 | 20.59 | 20.60 | 20.35 | 20.55 | 20.29 | 3,678,900 |
Apr 8, 2024 | 20.54 | 20.57 | 20.49 | 20.51 | 20.25 | 3,187,800 |
Apr 5, 2024 | 20.34 | 20.58 | 20.33 | 20.51 | 20.25 | 4,195,500 |
Apr 4, 2024 | 20.68 | 20.72 | 20.28 | 20.30 | 20.04 | 5,688,300 |
Apr 3, 2024 | 20.46 | 20.60 | 20.46 | 20.55 | 20.29 | 3,596,100 |
Apr 2, 2024 | 20.48 | 20.52 | 20.42 | 20.51 | 20.25 | 4,015,800 |
Apr 1, 2024 | 20.72 | 20.74 | 20.60 | 20.66 | 20.40 | 4,203,300 |
Mar 28, 2024 | 20.69 | 20.75 | 20.68 | 20.69 | 20.43 | 6,053,700 |
Mar 27, 2024 | 20.63 | 20.69 | 20.55 | 20.69 | 20.43 | 4,929,600 |
Mar 26, 2024 | 20.63 | 20.63 | 20.51 | 20.52 | 20.26 | 4,737,000 |
Mar 25, 2024 | 20.56 | 20.60 | 20.55 | 20.56 | 20.30 | 3,515,700 |
Mar 22, 2024 | 20.65 | 20.66 | 20.60 | 20.62 | 20.36 | 3,311,400 |
Mar 21, 2024 | 20.69 | 20.73 | 20.64 | 20.66 | 20.40 | 6,414,300 |
Mar 20, 2024 | 0.20 Dividend | |||||
Mar 20, 2024 | 20.39 | 20.59 | 20.36 | 20.58 | 20.32 | 9,213,600 |
Mar 19, 2024 | 20.29 | 20.46 | 20.26 | 20.45 | 20.00 | 4,172,400 |
Mar 18, 2024 | 20.37 | 20.43 | 20.32 | 20.35 | 19.90 | 3,156,300 |
Mar 15, 2024 | 20.20 | 20.30 | 20.16 | 20.22 | 19.77 | 4,535,400 |
Mar 14, 2024 | 20.46 | 20.46 | 20.23 | 20.35 | 19.90 | 3,797,700 |
Mar 13, 2024 | 20.44 | 20.47 | 20.35 | 20.42 | 19.97 | 3,129,000 |
Mar 12, 2024 | 20.32 | 20.46 | 20.21 | 20.44 | 19.99 | 4,122,300 |
Mar 11, 2024 | 20.20 | 20.25 | 20.12 | 20.23 | 19.78 | 3,762,900 |
Mar 8, 2024 | 20.41 | 20.51 | 20.22 | 20.25 | 19.81 | 4,340,400 |
Mar 7, 2024 | 20.29 | 20.41 | 20.27 | 20.38 | 19.93 | 8,014,800 |
Mar 6, 2024 | 20.21 | 20.26 | 20.12 | 20.18 | 19.73 | 5,709,300 |
Mar 5, 2024 | 20.19 | 20.20 | 19.97 | 20.07 | 19.62 | 4,165,200 |
Mar 4, 2024 | 20.26 | 20.34 | 20.25 | 20.27 | 19.83 | 4,143,600 |
Mar 1, 2024 | 20.13 | 20.30 | 20.12 | 20.29 | 19.84 | 4,309,800 |
Feb 29, 2024 | 20.10 | 20.16 | 19.99 | 20.11 | 19.66 | 7,030,200 |
Feb 28, 2024 | 19.99 | 20.05 | 19.97 | 20.02 | 19.58 | 4,002,300 |
Feb 27, 2024 | 20.03 | 20.06 | 19.97 | 20.05 | 19.61 | 4,216,200 |
Feb 26, 2024 | 20.10 | 20.11 | 20.01 | 20.01 | 19.57 | 4,052,400 |
Feb 23, 2024 | 20.12 | 20.16 | 20.04 | 20.07 | 19.63 | 3,917,400 |
Feb 22, 2024 | 19.90 | 20.09 | 19.88 | 20.06 | 19.62 | 4,352,100 |
Feb 21, 2024 | 19.57 | 19.66 | 19.51 | 19.65 | 19.22 | 4,454,700 |
Feb 20, 2024 | 19.68 | 19.71 | 19.55 | 19.65 | 19.22 | 5,028,600 |
Feb 16, 2024 | 19.86 | 19.90 | 19.74 | 19.77 | 19.33 | 4,480,500 |
Feb 15, 2024 | 19.76 | 19.87 | 19.74 | 19.87 | 19.43 | 4,545,900 |
Feb 14, 2024 | 19.64 | 19.74 | 19.55 | 19.72 | 19.28 | 5,576,400 |
Feb 13, 2024 | 19.53 | 19.61 | 19.39 | 19.54 | 19.11 | 38,628,300 |
Feb 12, 2024 | 19.81 | 19.91 | 19.78 | 19.81 | 19.38 | 5,695,800 |
Feb 9, 2024 | 19.73 | 19.83 | 19.71 | 19.82 | 19.39 | 4,999,200 |
Feb 8, 2024 | 19.68 | 19.71 | 19.65 | 19.70 | 19.27 | 4,249,800 |
Feb 7, 2024 | 19.59 | 19.69 | 19.56 | 19.67 | 19.23 | 8,272,500 |
Feb 6, 2024 | 19.48 | 19.52 | 19.43 | 19.51 | 19.08 | 6,598,200 |
Feb 5, 2024 | 19.50 | 19.50 | 19.35 | 19.45 | 19.02 | 4,866,300 |
Feb 2, 2024 | 19.35 | 19.59 | 19.32 | 19.53 | 19.10 | 4,685,100 |
Feb 1, 2024 | 19.16 | 19.32 | 19.11 | 19.32 | 18.89 | 8,923,500 |
Jan 31, 2024 | 19.29 | 19.33 | 19.08 | 19.08 | 18.66 | 10,926,000 |
Jan 30, 2024 | 19.40 | 19.43 | 19.37 | 19.39 | 18.96 | 4,216,200 |
Jan 29, 2024 | 19.27 | 19.42 | 19.25 | 19.42 | 18.99 | 5,395,200 |
Jan 26, 2024 | 19.25 | 19.32 | 19.22 | 19.26 | 18.84 | 4,755,600 |
Jan 25, 2024 | 19.26 | 19.29 | 19.17 | 19.26 | 18.84 | 5,020,800 |
Jan 24, 2024 | 19.28 | 19.31 | 19.16 | 19.18 | 18.75 | 4,958,700 |
Jan 23, 2024 | 19.14 | 19.17 | 19.08 | 19.17 | 18.74 | 5,109,600 |
Jan 22, 2024 | 19.12 | 19.18 | 19.08 | 19.11 | 18.69 | 6,024,300 |
Jan 19, 2024 | 18.89 | 19.06 | 18.84 | 19.06 | 18.64 | 6,435,300 |
Jan 18, 2024 | 18.74 | 18.84 | 18.66 | 18.82 | 18.41 | 5,687,100 |
Jan 17, 2024 | 18.64 | 18.67 | 18.56 | 18.65 | 18.24 | 4,728,900 |
Jan 16, 2024 | 18.76 | 18.83 | 18.69 | 18.77 | 18.35 | 5,427,900 |
Jan 12, 2024 | 18.87 | 18.92 | 18.78 | 18.84 | 18.42 | 3,558,900 |
Jan 11, 2024 | 18.87 | 18.89 | 18.66 | 18.82 | 18.40 | 9,027,000 |
Jan 10, 2024 | 18.75 | 18.87 | 18.72 | 18.83 | 18.41 | 4,217,100 |
Jan 9, 2024 | 18.66 | 18.77 | 18.63 | 18.73 | 18.32 | 4,403,400 |
Jan 8, 2024 | 18.51 | 18.77 | 18.51 | 18.76 | 18.35 | 6,151,200 |
Jan 5, 2024 | 18.46 | 18.59 | 18.43 | 18.49 | 18.09 | 5,580,900 |
Jan 4, 2024 | 18.50 | 18.60 | 18.45 | 18.47 | 18.06 | 4,393,800 |
Jan 3, 2024 | 18.58 | 18.61 | 18.50 | 18.52 | 18.11 | 4,687,800 |
Jan 2, 2024 | 18.67 | 18.73 | 18.60 | 18.68 | 18.26 | 5,625,300 |
Dec 29, 2023 | 18.86 | 18.88 | 18.73 | 18.80 | 18.39 | 6,147,000 |
Dec 28, 2023 | 18.87 | 18.90 | 18.85 | 18.87 | 18.45 | 3,550,200 |
Dec 27, 2023 | 18.81 | 18.87 | 18.80 | 18.86 | 18.44 | 5,321,400 |
Dec 26, 2023 | 18.75 | 18.86 | 18.75 | 18.83 | 18.41 | 4,814,400 |
Dec 22, 2023 | 18.74 | 18.81 | 18.66 | 18.74 | 18.33 | 4,888,200 |
Dec 21, 2023 | 18.63 | 18.71 | 18.55 | 18.71 | 18.29 | 4,219,800 |
Dec 20, 2023 | 18.75 | 18.83 | 18.50 | 18.51 | 18.10 | 7,508,400 |
Dec 19, 2023 | 18.69 | 18.79 | 18.69 | 18.79 | 18.38 | 5,522,400 |
Dec 18, 2023 | 18.64 | 18.71 | 18.62 | 18.67 | 18.26 | 5,939,400 |
Dec 15, 2023 | 18.56 | 18.62 | 18.53 | 18.57 | 18.16 | 6,076,200 |
Dec 14, 2023 | 18.60 | 18.66 | 18.49 | 18.61 | 18.20 | 5,052,600 |
Dec 13, 2023 | 18.26 | 18.53 | 18.25 | 18.52 | 18.11 | 5,074,200 |
Dec 12, 2023 | 18.16 | 18.26 | 18.12 | 18.26 | 17.85 | 5,620,200 |
Dec 11, 2023 | 18.09 | 18.18 | 18.07 | 18.18 | 17.78 | 5,099,100 |
Dec 8, 2023 | 17.99 | 18.12 | 17.98 | 18.09 | 17.69 | 4,563,600 |
Dec 7, 2023 | 17.95 | 18.04 | 17.94 | 18.02 | 17.62 | 7,776,300 |
Dec 6, 2023 | 0.07 Dividend | |||||
Dec 6, 2023 | 18.03 | 18.04 | 17.87 | 17.88 | 17.49 | 5,009,100 |
Dec 5, 2023 | 17.97 | 18.06 | 17.96 | 18.02 | 17.55 | 7,530,300 |
Dec 4, 2023 | 18.00 | 18.05 | 17.95 | 18.04 | 17.57 | 5,342,100 |
Dec 1, 2023 | 17.98 | 18.14 | 17.96 | 18.13 | 17.66 | 6,925,500 |
Nov 30, 2023 | 17.98 | 18.02 | 17.89 | 18.00 | 17.53 | 5,430,300 |
Nov 29, 2023 | 18.01 | 18.08 | 17.92 | 17.94 | 17.47 | 4,350,600 |
Nov 28, 2023 | 17.89 | 17.98 | 17.87 | 17.92 | 17.46 | 5,045,400 |
Nov 27, 2023 | 17.91 | 17.95 | 17.89 | 17.92 | 17.45 | 6,805,500 |
Related Tickers
UTES Virtus Reaves Utilities ETF
70.09
+2.14%
XLU The Utilities Select Sector SPDR Fund
82.90
+1.59%
FXU First Trust Utilities AlphaDEX Fund
41.12
+1.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
53.33
+1.43%
VPU Vanguard Utilities Index Fund ETF Shares
178.92
+1.35%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.20
+1.35%
SPMO Invesco S&P 500 Momentum ETF
96.69
+1.22%
QLD ProShares Ultra QQQ
108.17
+1.05%
MGK Vanguard Mega Cap Growth Index Fund
339.40
+1.04%
REZ iShares Residential and Multisector Real Estate ETF
89.28
+1.02%
CEFS Saba Closed-End Funds ETF
22.25
+1.00%
IWY iShares Russell Top 200 Growth ETF
230.74
+0.99%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.05
+0.98%
IVW iShares S&P 500 Growth ETF
100.66
+0.97%
XLG Invesco S&P 500 Top 50 ETF
49.61
+0.96%
IWF iShares Russell 1000 Growth ETF
397.97
+0.93%
ATMP Barclays ETN+ Select MLP ETN
29.84
+0.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.15
+0.90%
TMFC Motley Fool 100 Index ETF
59.85
+0.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.45
+0.89%
ILCG iShares Morningstar Growth ETF
90.06
+0.87%
FTLS First Trust Long/Short Equity ETF
66.17
+0.85%
IUSG iShares Core S&P U.S. Growth ETF
138.77
+0.84%
VUG Vanguard Growth Index Fund ETF Shares
408.08
+0.84%
BBP Virtus LifeSci Biotech Products ETF
65.01
+0.81%
SCHG Schwab U.S. Large-Cap Growth ETF
27.74
+0.80%
QGRO American Century U.S. Quality Growth ETF
103.77
+0.77%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
85.54
+0.73%
PPA Invesco Aerospace & Defense ETF
120.90
+0.72%
USMC Principal U.S. Mega-Cap ETF
59.94
+0.71%
RTH VanEck Retail ETF
230.01
+0.71%
IOO iShares Global 100 ETF
99.99
+0.69%
IETC iShares U.S. Tech Independence Focused ETF
82.92
+0.67%
MLPX Global X MLP & Energy Infrastructure ETF
63.27
+0.67%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.66
+0.66%
IWL iShares Russell Top 200 ETF
147.18
+0.66%
NULG Nuveen ESG Large-Cap Growth ETF
88.98
+0.66%
SPXN ProShares S&P 500 ex-Financials ETF
64.16
+0.65%
OEF iShares S&P 100 ETF
289.22
+0.65%
QLC FlexShares US Quality Large Cap Index Fund
68.17
+0.65%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.47
+0.63%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.61
+0.63%
IAK iShares U.S. Insurance ETF
137.59
+0.62%
IYH iShares U.S. Healthcare ETF
61.68
+0.62%
MGC Vanguard Mega Cap Index Fund
215.88
+0.62%
SPXE ProShares S&P 500 ex-Energy ETF
64.73
+0.61%
ENFR Alerian Energy Infrastructure ETF
32.58
+0.61%
NTSX WisdomTree U.S. Efficient Core Fund
48.40
+0.60%
SPXV ProShares S&P 500 ex-Health Care ETF
65.05
+0.60%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
60.43
+0.60%
IVV iShares Core S&P 500 ETF
603.76
+0.59%
ONEQ Fidelity Nasdaq Composite Index ETF
75.63
+0.59%
WOMN Impact Shares YWCA Women's Empowerment ETF
40.36
+0.58%
QQQ Invesco QQQ Trust
509.31
+0.54%
USCI United States Commodity Index Fund, LP
64.82
+0.56%
VOO Vanguard S&P 500 ETF
552.31
+0.56%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.26
+0.55%
HTUS Hull Tactical US ETF
46.26
+0.55%
PBUS Invesco MSCI USA ETF
60.46
+0.55%
QDEF FlexShares Quality Dividend Defensive Index Fund
73.57
+0.55%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
102.18
+0.55%
VHT Vanguard Health Care Index Fund ETF Shares
269.92
+0.54%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.01
+0.54%
SPLG SPDR Portfolio S&P 500 ETF
70.67
+0.54%
VV Vanguard Large Cap Index Fund
276.65
+0.54%
XLV The Health Care Select Sector SPDR Fund
146.17
+0.54%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.86
+0.53%
RING iShares MSCI Global Gold Miners ETF
30.62
+0.53%
SPY SPDR S&P 500 ETF Trust
600.65
+0.52%
KIE SPDR S&P Insurance ETF
61.86
+0.50%
XLK The Technology Select Sector SPDR Fund
234.76
+0.50%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.48
+0.50%
ESPO VanEck Video Gaming and eSports ETF
83.29
+0.49%
USMF WisdomTree U.S. Multifactor Fund
52.86
+0.49%
XLRE The Real Estate Select Sector SPDR Fund
44.90
+0.49%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.58
+0.49%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.79
+0.49%
IYW iShares U.S. Technology ETF
159.84
+0.48%
LRGF iShares U.S. Equity Factor ETF
62.54
+0.48%
FBZ First Trust Brazil AlphaDEX Fund
10.68
+0.47%
USRT iShares Core U.S. REIT ETF
62.32
+0.47%
ESGU iShares ESG Aware MSCI USA ETF
132.36
+0.46%
VONE Vanguard Russell 1000 Index Fund ETF Shares
274.52
+0.45%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
71.85
+0.45%
QUAL iShares MSCI USA Quality Factor ETF
184.55
+0.44%
DSI iShares MSCI KLD 400 Social ETF
114.19
+0.43%
SCHB Schwab U.S. Broad Market ETF
23.42
+0.43%
IWB iShares Russell 1000 ETF
331.69
+0.42%
WBIL WBI BullBear Quality 3000 ETF
37.11
+0.42%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.88
+0.42%
FHLC Fidelity MSCI Health Care Index ETF
69.56
+0.42%
TUR iShares MSCI Turkey ETF
36.37
+0.41%
FVAL Fidelity Value Factor ETF
63.95
+0.41%
YLD Principal Active High Yield ETF
19.54
+0.41%
GDX VanEck Gold Miners ETF
37.29
+0.40%
ITOT iShares Core S&P Total U.S. Stock Market ETF
132.80
+0.39%
RAAX VanEck Inflation Allocation ETF
30.11
+0.39%
XLC The Communication Services Select Sector SPDR ETF Fund
97.74
+0.37%