NYSEArca - Delayed Quote • USD
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
At close: June 17 at 3:18 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 17, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | 19.38 | 17,500 |
Jun 14, 2024 | 19.55 | 19.55 | 19.37 | 19.45 | 19.45 | 6,900 |
Jun 13, 2024 | 19.49 | 19.55 | 19.47 | 19.48 | 19.48 | 12,700 |
Jun 12, 2024 | 19.50 | 19.50 | 19.40 | 19.44 | 19.44 | 5,000 |
Jun 11, 2024 | 19.20 | 19.24 | 19.19 | 19.22 | 19.22 | 3,200 |
Jun 10, 2024 | 19.11 | 19.15 | 19.11 | 19.15 | 19.15 | 2,100 |
Jun 7, 2024 | 19.10 | 19.11 | 19.06 | 19.07 | 19.07 | 2,100 |
Jun 6, 2024 | 19.19 | 19.33 | 19.19 | 19.32 | 19.32 | 4,300 |
Jun 5, 2024 | 18.98 | 19.07 | 18.95 | 19.07 | 19.07 | 1,200 |
Jun 4, 2024 | 19.00 | 19.03 | 18.96 | 19.00 | 19.00 | 11,400 |
Jun 3, 2024 | 19.35 | 19.35 | 19.05 | 19.09 | 19.09 | 4,900 |
May 31, 2024 | 19.38 | 19.38 | 19.24 | 19.27 | 19.27 | 7,600 |
May 30, 2024 | 19.53 | 19.53 | 19.45 | 19.45 | 19.45 | 5,800 |
May 29, 2024 | 19.72 | 19.75 | 19.68 | 19.71 | 19.71 | 21,000 |
May 28, 2024 | 19.63 | 19.77 | 19.63 | 19.74 | 19.74 | 16,800 |
May 24, 2024 | 19.37 | 19.40 | 19.35 | 19.38 | 19.38 | 259,800 |
May 23, 2024 | 19.35 | 19.36 | 19.26 | 19.28 | 19.28 | 13,300 |
May 22, 2024 | 19.36 | 19.36 | 19.25 | 19.25 | 19.25 | 3,600 |
May 21, 2024 | 19.70 | 19.72 | 19.58 | 19.64 | 19.64 | 5,200 |
May 20, 2024 | 19.46 | 19.60 | 19.46 | 19.55 | 19.55 | 7,400 |
May 17, 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 2,200 |
May 16, 2024 | 19.03 | 19.10 | 19.03 | 19.08 | 19.08 | 4,100 |
May 15, 2024 | 19.00 | 19.15 | 19.00 | 19.11 | 19.11 | 2,200 |
May 14, 2024 | 18.96 | 18.98 | 18.93 | 18.98 | 18.98 | 1,000 |
May 13, 2024 | 19.06 | 19.09 | 18.86 | 18.86 | 18.86 | 6,700 |
May 10, 2024 | 19.06 | 19.09 | 19.04 | 19.04 | 19.04 | 3,100 |
May 9, 2024 | 19.02 | 19.10 | 19.02 | 19.08 | 19.08 | 5,000 |
May 8, 2024 | 18.93 | 19.01 | 18.93 | 18.98 | 18.98 | 3,700 |
May 7, 2024 | 19.07 | 19.15 | 19.07 | 19.09 | 19.09 | 3,800 |
May 6, 2024 | 18.95 | 19.00 | 18.93 | 18.97 | 18.97 | 12,100 |
May 3, 2024 | 18.86 | 18.93 | 18.79 | 18.89 | 18.89 | 8,000 |
May 2, 2024 | 18.73 | 18.73 | 18.68 | 18.73 | 18.73 | 1,000 |
May 1, 2024 | 18.97 | 18.97 | 18.81 | 18.83 | 18.83 | 1,400 |
Apr 30, 2024 | 19.18 | 19.27 | 19.12 | 19.12 | 19.12 | 2,000 |
Apr 29, 2024 | 19.65 | 19.65 | 19.42 | 19.50 | 19.50 | 11,200 |
Apr 26, 2024 | 19.63 | 19.64 | 19.58 | 19.58 | 19.58 | 7,100 |
Apr 25, 2024 | 19.53 | 19.65 | 19.53 | 19.65 | 19.65 | 1,200 |
Apr 24, 2024 | 19.50 | 19.65 | 19.50 | 19.59 | 19.59 | 2,500 |
Apr 23, 2024 | 19.33 | 19.57 | 19.33 | 19.52 | 19.52 | 204,600 |
Apr 22, 2024 | 19.76 | 19.76 | 19.63 | 19.69 | 19.69 | 3,400 |
Apr 19, 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 9,100 |
Apr 18, 2024 | 19.57 | 19.71 | 19.57 | 19.68 | 19.68 | 9,900 |
Apr 17, 2024 | 19.72 | 19.72 | 19.52 | 19.52 | 19.52 | 1,600 |
Apr 16, 2024 | 19.63 | 19.63 | 19.50 | 19.56 | 19.56 | 211,800 |
Apr 15, 2024 | 19.74 | 19.79 | 19.68 | 19.76 | 19.76 | 4,500 |
Apr 12, 2024 | 19.91 | 19.91 | 19.56 | 19.63 | 19.63 | 4,200 |
Apr 11, 2024 | 19.64 | 19.64 | 19.54 | 19.56 | 19.56 | 3,400 |
Apr 10, 2024 | 19.50 | 19.65 | 19.50 | 19.61 | 19.61 | 10,900 |
Apr 9, 2024 | 19.55 | 19.58 | 19.50 | 19.52 | 19.52 | 6,700 |
Apr 8, 2024 | 19.59 | 19.59 | 19.42 | 19.44 | 19.44 | 2,600 |
Apr 5, 2024 | 19.43 | 19.57 | 19.39 | 19.49 | 19.49 | 4,500 |
Apr 4, 2024 | 19.33 | 19.42 | 19.26 | 19.42 | 19.42 | 5,200 |
Apr 3, 2024 | 19.31 | 19.32 | 19.28 | 19.32 | 19.32 | 1,700 |
Apr 2, 2024 | 19.20 | 19.21 | 19.13 | 19.20 | 19.20 | 2,900 |
Apr 1, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 19.10 | 9,600 |
Mar 28, 2024 | 18.87 | 18.96 | 18.87 | 18.93 | 18.93 | 9,600 |
Mar 27, 2024 | 18.72 | 18.84 | 18.70 | 18.84 | 18.84 | 4,100 |
Mar 26, 2024 | 18.94 | 18.95 | 18.79 | 18.85 | 18.85 | 5,900 |
Mar 25, 2024 | 18.74 | 18.88 | 18.74 | 18.86 | 18.86 | 6,500 |
Mar 22, 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 18.62 | 800 |
Mar 21, 2024 | 18.71 | 18.71 | 18.52 | 18.67 | 18.67 | 1,200 |
Mar 20, 2024 | 18.49 | 18.64 | 18.49 | 18.59 | 18.59 | 1,300 |
Mar 19, 2024 | 18.62 | 18.62 | 18.54 | 18.59 | 18.59 | 2,100 |
Mar 18, 2024 | 18.72 | 18.82 | 18.68 | 18.78 | 18.78 | 12,200 |
Mar 15, 2024 | 18.59 | 18.72 | 18.59 | 18.69 | 18.69 | 11,800 |
Mar 14, 2024 | 18.50 | 18.51 | 18.48 | 18.50 | 18.50 | 2,700 |
Mar 13, 2024 | 18.31 | 18.40 | 18.31 | 18.37 | 18.37 | 1,900 |
Mar 12, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 4,900 |
Mar 11, 2024 | 18.09 | 18.22 | 18.07 | 18.19 | 18.19 | 16,700 |
Mar 8, 2024 | 17.98 | 18.00 | 17.97 | 17.98 | 17.98 | 2,200 |
Mar 7, 2024 | 18.08 | 18.19 | 18.08 | 18.14 | 18.14 | 3,400 |
Mar 6, 2024 | 17.97 | 18.04 | 17.92 | 17.96 | 17.96 | 4,500 |
Mar 5, 2024 | 17.79 | 17.85 | 17.72 | 17.73 | 17.73 | 5,900 |
Mar 4, 2024 | 17.99 | 18.02 | 17.90 | 17.92 | 17.92 | 5,100 |
Mar 1, 2024 | 17.85 | 17.90 | 17.83 | 17.83 | 17.83 | 4,300 |
Feb 29, 2024 | 17.80 | 17.93 | 17.78 | 17.88 | 17.88 | 4,400 |
Feb 28, 2024 | 17.98 | 17.98 | 17.90 | 17.90 | 17.90 | 5,000 |
Feb 27, 2024 | 18.02 | 18.08 | 18.01 | 18.04 | 18.04 | 4,300 |
Feb 26, 2024 | 17.93 | 17.99 | 17.85 | 17.97 | 17.97 | 10,700 |
Feb 23, 2024 | 17.81 | 17.85 | 17.80 | 17.85 | 17.85 | 3,200 |
Feb 22, 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.85 | 1,800 |
Feb 21, 2024 | 17.94 | 17.96 | 17.91 | 17.96 | 17.96 | 1,700 |
Feb 20, 2024 | 17.83 | 17.83 | 17.73 | 17.77 | 17.77 | 2,100 |
Feb 16, 2024 | 17.77 | 17.78 | 17.76 | 17.76 | 17.76 | 5,100 |
Feb 15, 2024 | 17.78 | 17.81 | 17.77 | 17.77 | 17.77 | 3,500 |
Feb 14, 2024 | 18.22 | 18.22 | 17.69 | 17.69 | 17.69 | 1,500 |
Feb 13, 2024 | 17.92 | 17.95 | 17.87 | 17.87 | 17.87 | 1,500 |
Feb 12, 2024 | 18.03 | 18.04 | 17.99 | 17.99 | 17.99 | 2,600 |
Feb 9, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 200 |
Feb 8, 2024 | 17.90 | 17.97 | 17.86 | 17.95 | 17.95 | 4,600 |
Feb 7, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 500 |
Feb 6, 2024 | 17.74 | 17.75 | 17.71 | 17.74 | 17.74 | 3,300 |
Feb 5, 2024 | 17.65 | 17.74 | 17.58 | 17.70 | 17.70 | 1,800 |
Feb 2, 2024 | 17.68 | 17.70 | 17.67 | 17.70 | 17.70 | 3,100 |
Feb 1, 2024 | 18.02 | 18.02 | 17.80 | 17.83 | 17.83 | 1,600 |
Jan 31, 2024 | 18.02 | 18.08 | 18.02 | 18.02 | 18.02 | 1,400 |
Jan 30, 2024 | 17.92 | 18.09 | 17.92 | 18.09 | 18.09 | 19,000 |
Jan 29, 2024 | 17.92 | 17.93 | 17.90 | 17.91 | 17.91 | 2,200 |
Jan 26, 2024 | 17.99 | 18.09 | 17.88 | 18.09 | 18.09 | 4,100 |
Jan 25, 2024 | 17.89 | 17.98 | 17.89 | 17.98 | 17.98 | 4,200 |
Jan 24, 2024 | 17.91 | 18.00 | 17.91 | 17.98 | 17.98 | 2,500 |
Jan 23, 2024 | 17.81 | 17.87 | 17.78 | 17.87 | 17.87 | 4,500 |
Jan 22, 2024 | 17.62 | 17.78 | 17.62 | 17.75 | 17.75 | 3,500 |
Jan 19, 2024 | 17.79 | 17.79 | 17.64 | 17.66 | 17.66 | 131,100 |
Jan 18, 2024 | 17.53 | 17.69 | 17.53 | 17.68 | 17.68 | 5,200 |
Jan 17, 2024 | 17.51 | 17.58 | 17.48 | 17.54 | 17.54 | 2,300 |
Jan 16, 2024 | 17.70 | 17.71 | 17.62 | 17.65 | 17.65 | 20,700 |
Jan 12, 2024 | 17.83 | 17.83 | 17.59 | 17.66 | 17.66 | 3,700 |
Jan 11, 2024 | 17.67 | 17.70 | 17.56 | 17.61 | 17.61 | 4,700 |
Jan 10, 2024 | 17.60 | 17.64 | 17.43 | 17.46 | 17.46 | 6,000 |
Jan 9, 2024 | 17.60 | 17.64 | 17.52 | 17.64 | 17.64 | 5,700 |
Jan 8, 2024 | 17.28 | 17.50 | 17.26 | 17.44 | 17.44 | 7,700 |
Jan 5, 2024 | 17.53 | 17.58 | 17.53 | 17.56 | 17.56 | 4,800 |
Jan 4, 2024 | 17.64 | 17.65 | 17.53 | 17.61 | 17.61 | 4,400 |
Jan 3, 2024 | 17.51 | 17.64 | 17.51 | 17.63 | 17.63 | 9,000 |
Jan 2, 2024 | 17.58 | 17.58 | 17.46 | 17.47 | 17.47 | 3,300 |
Dec 29, 2023 | 17.61 | 17.61 | 17.45 | 17.45 | 17.45 | 1,200 |
Dec 28, 2023 | 17.81 | 17.81 | 17.67 | 17.67 | 17.67 | 17,200 |
Dec 27, 2023 | 17.82 | 17.86 | 17.77 | 17.78 | 17.78 | 11,600 |
Dec 26, 2023 | 17.48 | 17.80 | 17.11 | 17.74 | 17.74 | 7,000 |
Dec 22, 2023 | 17.76 | 17.76 | 17.65 | 17.66 | 17.66 | 14,600 |
Dec 21, 2023 | 17.75 | 17.75 | 17.69 | 17.74 | 17.74 | 3,600 |
Dec 20, 2023 | 17.87 | 17.97 | 17.76 | 17.79 | 17.79 | 11,300 |
Dec 19, 2023 | 0.21 Dividend | |||||
Dec 19, 2023 | 17.86 | 17.99 | 17.83 | 17.99 | 17.99 | 5,500 |
Dec 18, 2023 | 18.05 | 18.07 | 17.94 | 17.94 | 17.73 | 6,100 |
Dec 15, 2023 | 17.82 | 17.88 | 17.82 | 17.83 | 17.62 | 15,500 |
Dec 14, 2023 | 17.75 | 17.81 | 17.75 | 17.78 | 17.57 | 6,300 |
Dec 13, 2023 | 17.33 | 17.57 | 17.33 | 17.53 | 17.33 | 27,100 |
Dec 12, 2023 | 17.35 | 17.36 | 17.32 | 17.36 | 17.15 | 2,200 |
Dec 11, 2023 | 17.47 | 17.57 | 17.47 | 17.57 | 17.36 | 8,600 |
Dec 8, 2023 | 17.31 | 17.56 | 17.31 | 17.49 | 17.28 | 2,800 |
Dec 7, 2023 | 17.47 | 17.47 | 17.40 | 17.42 | 17.22 | 2,500 |
Dec 6, 2023 | 17.60 | 17.60 | 17.34 | 17.36 | 17.16 | 5,300 |
Dec 5, 2023 | 17.86 | 17.86 | 17.73 | 17.75 | 17.54 | 4,700 |
Dec 4, 2023 | 18.02 | 18.02 | 17.88 | 17.92 | 17.71 | 7,100 |
Dec 1, 2023 | 18.27 | 18.32 | 18.06 | 18.11 | 17.90 | 4,700 |
Nov 30, 2023 | 18.50 | 18.50 | 18.28 | 18.30 | 18.08 | 5,400 |
Nov 29, 2023 | 18.27 | 18.43 | 18.26 | 18.43 | 18.21 | 6,600 |
Nov 28, 2023 | 18.21 | 18.41 | 18.21 | 18.40 | 18.18 | 1,300 |
Nov 27, 2023 | 18.07 | 18.16 | 18.04 | 18.12 | 17.90 | 185,200 |
Nov 24, 2023 | 18.45 | 18.45 | 18.23 | 18.23 | 18.01 | 900 |
Nov 22, 2023 | 18.36 | 18.46 | 18.31 | 18.42 | 18.20 | 3,500 |
Nov 21, 2023 | 18.53 | 18.61 | 18.53 | 18.59 | 18.37 | 1,100 |
Nov 20, 2023 | 18.32 | 18.53 | 18.32 | 18.47 | 18.25 | 29,100 |
Nov 17, 2023 | 18.13 | 18.16 | 18.13 | 18.14 | 17.93 | 17,000 |
Nov 16, 2023 | 18.03 | 18.03 | 17.97 | 18.00 | 17.79 | 1,300 |
Nov 15, 2023 | 18.41 | 18.44 | 18.35 | 18.42 | 18.20 | 2,700 |
Nov 14, 2023 | 18.48 | 18.48 | 18.39 | 18.39 | 18.17 | 1,500 |
Nov 13, 2023 | 18.35 | 18.37 | 18.31 | 18.35 | 18.13 | 1,500 |
Nov 10, 2023 | 18.01 | 18.01 | 18.00 | 18.00 | 17.79 | 600 |
Nov 9, 2023 | 18.02 | 18.02 | 17.97 | 17.99 | 17.78 | 1,700 |
Nov 8, 2023 | 18.16 | 18.21 | 18.08 | 18.08 | 17.87 | 3,500 |
Nov 7, 2023 | 18.45 | 18.45 | 18.27 | 18.28 | 18.07 | 20,100 |
Nov 6, 2023 | 18.67 | 18.70 | 18.67 | 18.67 | 18.45 | 12,500 |
Nov 3, 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.39 | 2,400 |
Nov 2, 2023 | 18.52 | 18.70 | 18.52 | 18.69 | 18.47 | 13,200 |
Nov 1, 2023 | 18.58 | 18.58 | 18.46 | 18.46 | 18.25 | 400 |
Oct 31, 2023 | 18.56 | 18.61 | 18.47 | 18.51 | 18.30 | 1,900 |
Oct 30, 2023 | 18.62 | 18.62 | 18.47 | 18.49 | 18.27 | 14,400 |
Oct 27, 2023 | 19.36 | 19.36 | 18.54 | 18.69 | 18.47 | 38,900 |
Oct 26, 2023 | 18.51 | 18.51 | 18.47 | 18.48 | 18.26 | 1,900 |
Oct 25, 2023 | 18.49 | 18.55 | 18.45 | 18.53 | 18.31 | 9,100 |
Oct 24, 2023 | 18.56 | 18.56 | 18.46 | 18.55 | 18.33 | 5,400 |
Oct 23, 2023 | 18.72 | 18.75 | 18.61 | 18.65 | 18.43 | 5,100 |
Oct 20, 2023 | 18.76 | 19.16 | 18.69 | 18.69 | 18.47 | 184,500 |
Oct 19, 2023 | 18.59 | 18.80 | 18.59 | 18.80 | 18.58 | 2,300 |
Oct 18, 2023 | 18.60 | 18.64 | 18.60 | 18.63 | 18.41 | 1,500 |
Oct 17, 2023 | 18.43 | 18.54 | 18.43 | 18.54 | 18.32 | 500 |
Oct 16, 2023 | 18.41 | 18.41 | 18.38 | 18.40 | 18.18 | 1,100 |
Oct 13, 2023 | 18.25 | 18.40 | 18.19 | 18.38 | 18.16 | 14,900 |
Oct 12, 2023 | 17.90 | 17.97 | 17.90 | 17.97 | 17.76 | 2,800 |
Oct 11, 2023 | 18.00 | 18.00 | 17.88 | 17.88 | 17.67 | 600 |
Oct 10, 2023 | 17.99 | 18.02 | 17.96 | 18.01 | 17.80 | 24,500 |
Oct 9, 2023 | 18.00 | 18.05 | 17.98 | 18.02 | 17.81 | 1,500 |
Oct 6, 2023 | 17.79 | 17.89 | 17.79 | 17.84 | 17.63 | 2,700 |
Oct 5, 2023 | 17.75 | 17.75 | 17.68 | 17.74 | 17.53 | 44,700 |
Oct 4, 2023 | 18.04 | 18.04 | 17.79 | 17.82 | 17.61 | 19,600 |
Oct 3, 2023 | 18.28 | 18.28 | 18.13 | 18.22 | 18.01 | 13,000 |
Oct 2, 2023 | 18.52 | 18.52 | 18.36 | 18.38 | 18.16 | 2,900 |
Sep 29, 2023 | 18.53 | 18.53 | 18.47 | 18.50 | 18.29 | 1,400 |
Sep 28, 2023 | 18.71 | 18.84 | 18.71 | 18.79 | 18.57 | 1,600 |
Sep 27, 2023 | 18.73 | 18.76 | 18.68 | 18.69 | 18.47 | 3,000 |
Sep 26, 2023 | 18.55 | 18.65 | 18.55 | 18.63 | 18.40 | 500 |
Sep 25, 2023 | 18.73 | 18.73 | 18.54 | 18.66 | 18.43 | 4,600 |
Sep 22, 2023 | 18.80 | 18.80 | 18.70 | 18.73 | 18.51 | 8,100 |
Sep 21, 2023 | 18.77 | 18.77 | 18.76 | 18.76 | 18.54 | 1,300 |
Sep 20, 2023 | 18.90 | 18.93 | 18.82 | 18.82 | 18.60 | 5,800 |
Sep 19, 2023 | 0.13 Dividend | |||||
Sep 19, 2023 | 19.01 | 19.01 | 18.94 | 18.96 | 18.74 | 1,700 |
Sep 18, 2023 | 19.09 | 19.11 | 19.03 | 19.06 | 18.70 | 5,100 |
Sep 15, 2023 | 19.14 | 19.18 | 19.10 | 19.14 | 18.78 | 2,800 |
Sep 14, 2023 | 19.15 | 19.27 | 19.14 | 19.23 | 18.87 | 11,400 |
Sep 13, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 18.66 | 1,200 |
Sep 12, 2023 | 18.97 | 19.00 | 18.92 | 18.97 | 18.62 | 5,500 |
Sep 11, 2023 | 18.91 | 18.99 | 18.85 | 18.91 | 18.56 | 4,600 |
Sep 8, 2023 | 18.63 | 18.74 | 18.63 | 18.67 | 18.32 | 4,600 |
Sep 7, 2023 | 18.65 | 18.67 | 18.62 | 18.67 | 18.32 | 2,100 |
Sep 6, 2023 | 18.68 | 18.78 | 18.68 | 18.74 | 18.39 | 6,300 |
Sep 5, 2023 | 18.80 | 18.84 | 18.76 | 18.81 | 18.46 | 2,300 |
Sep 1, 2023 | 18.71 | 18.81 | 18.70 | 18.77 | 18.42 | 1,500 |
Aug 31, 2023 | 18.60 | 18.60 | 18.55 | 18.60 | 18.25 | 1,000 |
Aug 30, 2023 | 18.54 | 18.58 | 18.54 | 18.55 | 18.20 | 700 |
Aug 29, 2023 | 18.54 | 18.59 | 18.52 | 18.56 | 18.21 | 1,400 |
Aug 28, 2023 | 18.43 | 18.56 | 18.43 | 18.47 | 18.13 | 1,000 |
Aug 25, 2023 | 18.41 | 18.53 | 18.41 | 18.53 | 18.18 | 2,200 |
Aug 24, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 17.96 | 200 |
Aug 23, 2023 | 18.11 | 18.22 | 18.11 | 18.22 | 17.88 | 500 |
Aug 22, 2023 | 18.21 | 18.21 | 18.16 | 18.16 | 17.82 | 300 |
Aug 21, 2023 | 18.35 | 18.35 | 18.17 | 18.19 | 17.85 | 8,000 |
Aug 18, 2023 | 18.22 | 18.22 | 18.15 | 18.18 | 17.84 | 600 |
Aug 17, 2023 | 18.11 | 18.11 | 17.96 | 17.97 | 17.63 | 900 |
Aug 16, 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 17.56 | 400 |
Aug 15, 2023 | 18.03 | 18.05 | 17.93 | 17.93 | 17.60 | 2,700 |
Aug 14, 2023 | 18.17 | 18.17 | 18.11 | 18.13 | 17.79 | 2,100 |
Aug 11, 2023 | 18.41 | 18.41 | 18.29 | 18.30 | 17.96 | 10,500 |
Aug 10, 2023 | 18.42 | 18.42 | 18.31 | 18.34 | 18.00 | 5,000 |
Aug 9, 2023 | 18.40 | 18.42 | 18.37 | 18.42 | 18.08 | 1,700 |
Aug 8, 2023 | 18.12 | 18.33 | 18.09 | 18.32 | 17.98 | 3,300 |
Aug 7, 2023 | 18.40 | 18.40 | 18.36 | 18.40 | 18.05 | 4,000 |
Aug 4, 2023 | 18.43 | 18.46 | 18.42 | 18.42 | 18.07 | 3,600 |
Aug 3, 2023 | 18.22 | 18.39 | 18.22 | 18.37 | 18.03 | 5,700 |
Aug 2, 2023 | 18.44 | 18.44 | 18.21 | 18.30 | 17.96 | 3,700 |
Aug 1, 2023 | 18.46 | 18.51 | 18.46 | 18.51 | 18.17 | 400 |
Jul 31, 2023 | 18.55 | 18.57 | 18.46 | 18.57 | 18.22 | 4,500 |
Jul 28, 2023 | 18.48 | 18.58 | 18.48 | 18.53 | 18.18 | 6,000 |
Jul 27, 2023 | 18.60 | 18.60 | 18.46 | 18.46 | 18.12 | 2,600 |
Jul 26, 2023 | 18.51 | 18.60 | 18.51 | 18.58 | 18.23 | 16,600 |
Jul 25, 2023 | 18.50 | 18.51 | 18.47 | 18.51 | 18.16 | 6,800 |
Jul 24, 2023 | 18.44 | 18.45 | 18.43 | 18.45 | 18.10 | 2,000 |
Jul 21, 2023 | 18.23 | 18.23 | 18.18 | 18.22 | 17.88 | 4,900 |
Jul 20, 2023 | 18.05 | 18.05 | 17.97 | 18.05 | 17.71 | 1,800 |
Jul 19, 2023 | 17.80 | 17.91 | 17.80 | 17.88 | 17.55 | 3,600 |
Jul 18, 2023 | 17.60 | 17.78 | 17.60 | 17.77 | 17.44 | 4,200 |
Jul 17, 2023 | 17.60 | 17.60 | 17.52 | 17.52 | 17.19 | 1,300 |
Jul 14, 2023 | 17.72 | 17.72 | 17.67 | 17.67 | 17.34 | 800 |
Jul 13, 2023 | 17.76 | 17.76 | 17.52 | 17.68 | 17.35 | 6,500 |
Jul 12, 2023 | 17.55 | 17.58 | 17.46 | 17.46 | 17.13 | 1,200 |
Jul 11, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.02 | 200 |
Jul 10, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 16.91 | 200 |
Jul 7, 2023 | 17.15 | 17.19 | 17.11 | 17.15 | 16.83 | 2,500 |
Jul 6, 2023 | 17.17 | 17.17 | 17.05 | 17.13 | 16.81 | 4,700 |
Jul 5, 2023 | 17.10 | 17.14 | 17.10 | 17.14 | 16.82 | 600 |
Jul 3, 2023 | 17.04 | 17.05 | 17.03 | 17.03 | 16.72 | 600 |
Jun 30, 2023 | 16.75 | 16.94 | 16.75 | 16.94 | 16.62 | 2,100 |
Jun 29, 2023 | 16.62 | 16.64 | 16.56 | 16.64 | 16.32 | 3,000 |
Jun 28, 2023 | 16.66 | 16.69 | 16.58 | 16.62 | 16.31 | 2,900 |
Jun 27, 2023 | 16.88 | 16.88 | 16.74 | 16.74 | 16.43 | 1,000 |
Jun 26, 2023 | 17.09 | 17.09 | 16.95 | 16.95 | 16.64 | 1,100 |
Jun 23, 2023 | 17.10 | 17.10 | 16.91 | 17.00 | 16.68 | 5,300 |
Jun 22, 2023 | 17.45 | 17.45 | 17.26 | 17.39 | 17.07 | 700 |
Jun 21, 2023 | 17.52 | 17.67 | 17.52 | 17.67 | 17.34 | 1,400 |
Jun 20, 2023 | 0.17 Dividend | |||||
Jun 20, 2023 | 17.60 | 17.60 | 17.46 | 17.55 | 17.22 | 11,100 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
QQQ Invesco QQQ Trust
485.06
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%