NasdaqGM - Nasdaq Real Time Price USD
Sprott Critical Materials ETF (SETM)
13.10
+1.44
+(12.35%)
At close: April 9 at 4:00:00 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 9, 2025 | 11.93 | 13.17 | 11.70 | 13.10 | 13.10 | 15,800 |
Apr 8, 2025 | 12.57 | 12.57 | 11.48 | 11.66 | 11.66 | 18,200 |
Apr 7, 2025 | 12.05 | 12.71 | 11.85 | 12.13 | 12.13 | 50,300 |
Apr 4, 2025 | 13.00 | 13.00 | 11.98 | 12.22 | 12.22 | 85,800 |
Apr 3, 2025 | 13.66 | 13.74 | 13.41 | 13.43 | 13.43 | 27,600 |
Apr 2, 2025 | 13.97 | 14.15 | 13.97 | 14.10 | 14.10 | 11,700 |
Apr 1, 2025 | 14.08 | 14.21 | 13.98 | 14.16 | 14.16 | 14,300 |
Mar 31, 2025 | 14.22 | 14.22 | 13.88 | 14.13 | 14.13 | 8,500 |
Mar 28, 2025 | 14.89 | 14.89 | 14.49 | 14.53 | 14.53 | 10,400 |
Mar 27, 2025 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | 10,500 |
Mar 26, 2025 | 15.45 | 15.45 | 15.07 | 15.10 | 15.10 | 11,800 |
Mar 25, 2025 | 15.56 | 15.56 | 15.48 | 15.49 | 15.49 | 5,200 |
Mar 24, 2025 | 15.69 | 15.69 | 15.46 | 15.50 | 15.50 | 18,700 |
Mar 21, 2025 | 15.48 | 15.48 | 15.21 | 15.41 | 15.41 | 184,200 |
Mar 20, 2025 | 15.57 | 15.83 | 15.54 | 15.66 | 15.66 | 4,100 |
Mar 19, 2025 | 15.70 | 15.93 | 15.64 | 15.89 | 15.89 | 36,400 |
Mar 18, 2025 | 15.68 | 15.88 | 15.65 | 15.81 | 15.81 | 23,300 |
Mar 17, 2025 | 15.25 | 15.83 | 15.25 | 15.77 | 15.77 | 84,200 |
Mar 14, 2025 | 14.99 | 15.24 | 14.93 | 15.24 | 15.24 | 38,600 |
Mar 13, 2025 | 14.68 | 14.87 | 14.68 | 14.84 | 14.84 | 44,200 |
Mar 12, 2025 | 14.62 | 14.71 | 14.47 | 14.66 | 14.66 | 23,600 |
Mar 11, 2025 | 14.29 | 14.54 | 14.22 | 14.46 | 14.46 | 7,500 |
Mar 10, 2025 | 14.57 | 14.57 | 14.12 | 14.22 | 14.22 | 15,200 |
Mar 7, 2025 | 14.78 | 14.92 | 14.65 | 14.86 | 14.86 | 12,500 |
Mar 6, 2025 | 14.81 | 15.10 | 14.75 | 14.86 | 14.86 | 25,000 |
Mar 5, 2025 | 14.51 | 15.00 | 14.51 | 14.97 | 14.97 | 20,000 |
Mar 4, 2025 | 13.99 | 14.35 | 13.74 | 14.15 | 14.15 | 17,000 |
Mar 3, 2025 | 14.84 | 14.84 | 14.05 | 14.14 | 14.14 | 22,000 |
Feb 28, 2025 | 14.52 | 14.57 | 14.35 | 14.52 | 14.52 | 8,500 |
Feb 27, 2025 | 15.00 | 15.01 | 14.78 | 14.79 | 14.79 | 8,100 |
Feb 26, 2025 | 15.05 | 15.18 | 14.91 | 15.05 | 15.05 | 27,800 |
Feb 25, 2025 | 14.98 | 14.99 | 14.70 | 14.87 | 14.87 | 16,000 |
Feb 24, 2025 | 15.17 | 15.17 | 14.95 | 15.10 | 15.10 | 18,400 |
Feb 21, 2025 | 15.64 | 15.64 | 15.16 | 15.26 | 15.26 | 30,300 |
Feb 20, 2025 | 15.54 | 15.76 | 15.54 | 15.72 | 15.72 | 9,100 |
Feb 19, 2025 | 15.56 | 15.56 | 15.31 | 15.37 | 15.37 | 15,500 |
Feb 18, 2025 | 15.77 | 15.80 | 15.65 | 15.74 | 15.74 | 10,800 |
Feb 14, 2025 | 16.10 | 16.10 | 15.67 | 15.67 | 15.67 | 16,800 |
Feb 13, 2025 | 15.79 | 16.28 | 15.79 | 16.28 | 16.28 | 26,400 |
Feb 12, 2025 | 15.44 | 15.71 | 15.44 | 15.70 | 15.70 | 4,400 |
Feb 11, 2025 | 15.57 | 15.61 | 15.54 | 15.54 | 15.54 | 17,000 |
Feb 10, 2025 | 15.99 | 15.99 | 15.88 | 15.89 | 15.89 | 7,500 |
Feb 7, 2025 | 15.91 | 15.98 | 15.79 | 15.81 | 15.81 | 23,400 |
Feb 6, 2025 | 15.89 | 15.89 | 15.67 | 15.72 | 15.72 | 21,900 |
Feb 5, 2025 | 15.87 | 15.87 | 15.72 | 15.74 | 15.74 | 21,000 |
Feb 4, 2025 | 15.50 | 15.81 | 15.50 | 15.77 | 15.77 | 7,100 |
Feb 3, 2025 | 15.27 | 15.42 | 15.16 | 15.24 | 15.24 | 13,600 |
Jan 31, 2025 | 15.65 | 15.81 | 15.38 | 15.38 | 15.38 | 16,700 |
Jan 30, 2025 | 15.69 | 15.87 | 15.69 | 15.74 | 15.74 | 12,400 |
Jan 29, 2025 | 15.40 | 15.64 | 15.37 | 15.58 | 15.58 | 7,300 |
Jan 28, 2025 | 15.50 | 15.50 | 15.21 | 15.34 | 15.34 | 8,400 |
Jan 27, 2025 | 15.77 | 15.77 | 15.52 | 15.56 | 15.56 | 21,500 |
Jan 24, 2025 | 16.32 | 16.35 | 16.19 | 16.22 | 16.22 | 7,500 |
Jan 23, 2025 | 16.18 | 16.29 | 16.05 | 16.25 | 16.25 | 19,600 |
Jan 22, 2025 | 16.33 | 16.44 | 16.25 | 16.28 | 16.28 | 13,900 |
Jan 21, 2025 | 16.41 | 16.41 | 16.19 | 16.33 | 16.33 | 23,200 |
Jan 17, 2025 | 16.15 | 16.30 | 16.13 | 16.15 | 16.15 | 22,200 |
Jan 16, 2025 | 16.25 | 16.25 | 15.91 | 16.02 | 16.02 | 21,600 |
Jan 15, 2025 | 15.88 | 16.14 | 15.88 | 16.13 | 16.13 | 14,200 |
Jan 14, 2025 | 15.62 | 15.85 | 15.61 | 15.73 | 15.73 | 8,700 |
Jan 13, 2025 | 15.52 | 15.61 | 15.43 | 15.50 | 15.50 | 12,300 |
Jan 10, 2025 | 15.97 | 15.97 | 15.45 | 15.47 | 15.47 | 21,000 |
Jan 8, 2025 | 15.77 | 15.77 | 15.55 | 15.70 | 15.70 | 5,800 |
Jan 7, 2025 | 16.18 | 16.24 | 15.78 | 15.90 | 15.90 | 11,500 |
Jan 6, 2025 | 16.14 | 16.26 | 16.03 | 16.03 | 16.03 | 11,100 |
Jan 3, 2025 | 15.53 | 15.74 | 15.48 | 15.70 | 15.70 | 9,800 |
Jan 2, 2025 | 15.17 | 15.57 | 15.17 | 15.54 | 15.54 | 10,700 |
Dec 31, 2024 | 15.05 | 15.16 | 14.97 | 15.07 | 15.07 | 21,400 |
Dec 30, 2024 | 15.16 | 15.16 | 14.95 | 15.00 | 15.00 | 39,500 |
Dec 27, 2024 | 15.39 | 15.41 | 15.17 | 15.35 | 15.35 | 48,300 |
Dec 26, 2024 | 15.27 | 15.56 | 15.27 | 15.45 | 15.45 | 15,800 |
Dec 24, 2024 | 15.29 | 15.41 | 15.25 | 15.40 | 15.40 | 2,300 |
Dec 23, 2024 | 15.24 | 15.40 | 15.20 | 15.39 | 15.39 | 28,900 |
Dec 20, 2024 | 15.08 | 15.40 | 15.08 | 15.20 | 15.20 | 45,900 |
Dec 19, 2024 | 15.55 | 15.55 | 15.23 | 15.23 | 15.23 | 16,300 |
Dec 18, 2024 | 15.94 | 15.98 | 15.27 | 15.30 | 15.30 | 12,500 |
Dec 17, 2024 | 15.94 | 16.00 | 15.85 | 15.94 | 15.94 | 6,600 |
Dec 16, 2024 | 16.31 | 16.31 | 16.15 | 16.15 | 16.15 | 7,700 |
Dec 13, 2024 | 16.70 | 16.70 | 16.42 | 16.42 | 16.42 | 13,100 |
Dec 12, 2024 | 0.31 Dividend | |||||
Dec 12, 2024 | 17.06 | 17.06 | 16.84 | 16.84 | 16.84 | 10,100 |
Dec 11, 2024 | 17.39 | 17.51 | 17.28 | 17.42 | 17.11 | 10,900 |
Dec 10, 2024 | 17.64 | 17.80 | 17.33 | 17.42 | 17.11 | 18,000 |
Dec 9, 2024 | 17.69 | 17.90 | 17.51 | 17.51 | 17.20 | 13,100 |
Dec 6, 2024 | 17.50 | 17.50 | 17.29 | 17.44 | 17.13 | 12,400 |
Dec 5, 2024 | 17.59 | 17.64 | 17.40 | 17.49 | 17.18 | 6,800 |
Dec 4, 2024 | 17.82 | 17.82 | 17.51 | 17.52 | 17.21 | 14,500 |
Dec 3, 2024 | 17.86 | 18.03 | 17.68 | 18.03 | 17.71 | 13,900 |
Dec 2, 2024 | 17.75 | 17.75 | 17.43 | 17.55 | 17.24 | 6,100 |
Nov 29, 2024 | 17.73 | 17.87 | 17.73 | 17.77 | 17.45 | 2,300 |
Nov 27, 2024 | 17.64 | 17.64 | 17.57 | 17.57 | 17.26 | 1,900 |
Nov 26, 2024 | 17.70 | 17.74 | 17.41 | 17.46 | 17.15 | 19,400 |
Nov 25, 2024 | 18.38 | 18.38 | 17.70 | 18.03 | 17.71 | 34,900 |
Nov 22, 2024 | 17.72 | 17.85 | 17.66 | 17.82 | 17.50 | 2,600 |
Nov 21, 2024 | 17.56 | 18.05 | 17.56 | 17.91 | 17.59 | 11,700 |
Nov 20, 2024 | 17.76 | 17.94 | 17.74 | 17.89 | 17.57 | 3,500 |
Nov 19, 2024 | 17.83 | 17.99 | 17.77 | 17.95 | 17.63 | 14,300 |
Nov 18, 2024 | 17.62 | 17.93 | 17.62 | 17.93 | 17.61 | 13,900 |
Nov 15, 2024 | 17.30 | 17.45 | 17.17 | 17.20 | 16.89 | 14,600 |
Nov 14, 2024 | 17.57 | 17.57 | 17.31 | 17.40 | 17.08 | 29,600 |
Nov 13, 2024 | 17.84 | 17.84 | 17.47 | 17.62 | 17.30 | 8,000 |
Nov 12, 2024 | 17.78 | 17.78 | 17.44 | 17.66 | 17.34 | 4,800 |
Nov 11, 2024 | 17.95 | 18.06 | 17.84 | 17.95 | 17.63 | 17,200 |
Nov 8, 2024 | 18.54 | 18.54 | 17.92 | 18.09 | 17.77 | 6,200 |
Nov 7, 2024 | 18.00 | 18.84 | 18.00 | 18.71 | 18.38 | 34,200 |
Nov 6, 2024 | 17.71 | 17.95 | 17.71 | 17.90 | 17.58 | 16,100 |
Nov 5, 2024 | 18.06 | 18.25 | 18.06 | 18.22 | 17.89 | 8,200 |
Nov 4, 2024 | 18.01 | 18.23 | 17.94 | 18.13 | 17.80 | 22,300 |
Nov 1, 2024 | 18.01 | 18.25 | 17.95 | 18.00 | 17.68 | 18,200 |
Oct 31, 2024 | 18.12 | 18.12 | 17.74 | 17.96 | 17.64 | 18,200 |
Oct 30, 2024 | 18.29 | 18.49 | 18.29 | 18.33 | 18.01 | 7,200 |
Oct 29, 2024 | 18.62 | 18.79 | 18.58 | 18.71 | 18.37 | 13,300 |
Oct 28, 2024 | 18.56 | 18.72 | 18.50 | 18.70 | 18.37 | 19,000 |
Oct 25, 2024 | 18.57 | 18.75 | 18.47 | 18.51 | 18.18 | 18,500 |
Oct 24, 2024 | 18.54 | 18.74 | 18.30 | 18.53 | 18.20 | 28,700 |
Oct 23, 2024 | 18.70 | 18.72 | 18.29 | 18.47 | 18.14 | 7,500 |
Oct 22, 2024 | 18.96 | 19.15 | 18.81 | 19.15 | 18.81 | 28,400 |
Oct 21, 2024 | 19.00 | 19.29 | 18.66 | 18.78 | 18.44 | 18,700 |
Oct 18, 2024 | 18.68 | 18.93 | 18.68 | 18.93 | 18.59 | 10,800 |
Oct 17, 2024 | 18.93 | 18.93 | 18.60 | 18.61 | 18.28 | 17,500 |
Oct 16, 2024 | 18.46 | 18.70 | 18.42 | 18.63 | 18.29 | 12,600 |
Oct 15, 2024 | 18.35 | 18.45 | 18.11 | 18.16 | 17.83 | 26,100 |
Oct 14, 2024 | 18.59 | 18.59 | 18.31 | 18.45 | 18.12 | 17,100 |
Oct 11, 2024 | 18.32 | 18.61 | 18.31 | 18.56 | 18.23 | 6,800 |
Oct 10, 2024 | 18.63 | 18.63 | 18.17 | 18.36 | 18.03 | 9,300 |
Oct 9, 2024 | 17.90 | 18.29 | 17.90 | 18.29 | 17.96 | 29,400 |
Oct 8, 2024 | 17.97 | 18.19 | 17.85 | 17.98 | 17.66 | 18,900 |
Oct 7, 2024 | 18.74 | 18.74 | 18.28 | 18.45 | 18.12 | 4,800 |
Oct 4, 2024 | 18.19 | 18.45 | 18.11 | 18.45 | 18.12 | 11,600 |
Oct 3, 2024 | 17.78 | 17.83 | 17.75 | 17.75 | 17.43 | 7,800 |
Oct 2, 2024 | 18.94 | 18.94 | 18.10 | 18.20 | 17.87 | 36,800 |
Oct 1, 2024 | 18.58 | 18.58 | 17.83 | 18.32 | 17.99 | 13,300 |
Sep 30, 2024 | 18.01 | 18.11 | 17.81 | 17.88 | 17.56 | 19,600 |
Sep 27, 2024 | 18.26 | 18.35 | 18.06 | 18.06 | 17.74 | 22,200 |
Sep 26, 2024 | 17.82 | 18.55 | 17.82 | 18.55 | 18.22 | 19,600 |
Sep 25, 2024 | 17.46 | 17.59 | 17.25 | 17.47 | 17.16 | 41,400 |
Sep 24, 2024 | 16.93 | 17.59 | 16.93 | 17.59 | 17.27 | 15,900 |
Sep 23, 2024 | 16.38 | 16.59 | 16.32 | 16.53 | 16.23 | 25,500 |
Sep 20, 2024 | 16.28 | 16.40 | 16.05 | 16.20 | 15.91 | 16,200 |
Sep 19, 2024 | 16.20 | 16.32 | 16.18 | 16.30 | 16.01 | 28,200 |
Sep 18, 2024 | 15.82 | 15.82 | 15.69 | 15.69 | 15.41 | 1,000 |
Sep 17, 2024 | 15.88 | 16.00 | 15.73 | 15.97 | 15.68 | 23,700 |
Sep 16, 2024 | 15.85 | 15.87 | 15.69 | 15.87 | 15.59 | 6,500 |
Sep 13, 2024 | 15.76 | 15.85 | 15.76 | 15.85 | 15.57 | 32,000 |
Sep 12, 2024 | 15.63 | 15.84 | 15.60 | 15.83 | 15.55 | 8,500 |
Sep 11, 2024 | 15.04 | 15.51 | 15.04 | 15.51 | 15.23 | 28,400 |
Sep 10, 2024 | 14.56 | 14.63 | 14.33 | 14.63 | 14.37 | 12,400 |
Sep 9, 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.34 | 7,000 |
Sep 6, 2024 | 14.73 | 14.73 | 14.30 | 14.33 | 14.07 | 14,800 |
Sep 5, 2024 | 15.07 | 15.07 | 14.90 | 14.90 | 14.63 | 13,600 |
Sep 4, 2024 | 14.90 | 15.15 | 14.81 | 15.05 | 14.78 | 10,500 |
Sep 3, 2024 | 15.40 | 15.40 | 14.87 | 15.00 | 14.73 | 15,800 |
Aug 30, 2024 | 16.00 | 16.04 | 15.89 | 16.04 | 15.75 | 2,000 |
Aug 29, 2024 | 15.91 | 16.04 | 15.80 | 16.00 | 15.71 | 18,000 |
Aug 28, 2024 | 15.92 | 16.21 | 15.84 | 16.21 | 15.92 | 6,000 |
Aug 27, 2024 | 16.23 | 16.40 | 16.17 | 16.37 | 16.08 | 6,600 |
Aug 26, 2024 | 16.24 | 16.71 | 16.24 | 16.32 | 16.03 | 13,300 |
Aug 23, 2024 | 16.04 | 16.62 | 16.03 | 16.62 | 16.32 | 20,400 |
Aug 22, 2024 | 16.00 | 16.38 | 15.77 | 15.94 | 15.65 | 47,500 |
Aug 21, 2024 | 15.96 | 16.45 | 15.91 | 16.45 | 16.16 | 20,600 |
Aug 20, 2024 | 15.76 | 15.80 | 15.59 | 15.65 | 15.37 | 14,600 |
Aug 19, 2024 | 15.50 | 15.74 | 15.50 | 15.73 | 15.45 | 5,500 |
Aug 16, 2024 | 15.38 | 15.52 | 15.38 | 15.50 | 15.22 | 52,500 |
Aug 15, 2024 | 15.30 | 15.50 | 15.30 | 15.50 | 15.22 | 10,200 |
Aug 14, 2024 | 15.08 | 15.29 | 14.90 | 14.98 | 14.71 | 15,100 |
Aug 13, 2024 | 14.90 | 15.10 | 14.87 | 15.08 | 14.81 | 18,500 |
Aug 12, 2024 | 14.99 | 15.07 | 14.88 | 14.94 | 14.67 | 7,400 |
Aug 9, 2024 | 14.95 | 15.00 | 14.91 | 14.97 | 14.70 | 17,600 |
Aug 8, 2024 | 14.62 | 14.98 | 14.62 | 14.92 | 14.65 | 7,200 |
Aug 7, 2024 | 14.97 | 15.10 | 14.55 | 14.55 | 14.29 | 17,300 |
Aug 6, 2024 | 14.53 | 14.84 | 14.52 | 14.81 | 14.54 | 15,100 |
Aug 5, 2024 | 14.79 | 14.79 | 14.30 | 14.56 | 14.30 | 11,900 |
Aug 2, 2024 | 15.80 | 15.80 | 15.11 | 15.20 | 14.93 | 13,800 |
Aug 1, 2024 | 16.67 | 16.67 | 15.84 | 15.95 | 15.67 | 10,000 |
Jul 31, 2024 | 16.58 | 16.88 | 16.58 | 16.77 | 16.47 | 15,900 |
Jul 30, 2024 | 16.25 | 16.36 | 16.20 | 16.30 | 16.00 | 9,700 |
Jul 29, 2024 | 16.47 | 16.50 | 16.26 | 16.39 | 16.10 | 13,600 |
Jul 26, 2024 | 16.59 | 16.65 | 16.44 | 16.62 | 16.32 | 12,800 |
Jul 25, 2024 | 16.23 | 16.46 | 16.20 | 16.44 | 16.15 | 9,900 |
Jul 24, 2024 | 16.77 | 16.77 | 16.40 | 16.44 | 16.15 | 6,900 |
Jul 23, 2024 | 16.85 | 16.85 | 16.71 | 16.75 | 16.45 | 9,500 |
Jul 22, 2024 | 16.92 | 16.99 | 16.90 | 16.97 | 16.66 | 6,700 |
Jul 19, 2024 | 17.00 | 17.03 | 16.80 | 17.01 | 16.71 | 6,500 |
Jul 18, 2024 | 17.78 | 17.78 | 16.99 | 17.07 | 16.76 | 6,500 |
Jul 17, 2024 | 18.00 | 18.00 | 17.59 | 17.59 | 17.27 | 12,200 |
Jul 16, 2024 | 18.05 | 18.23 | 18.01 | 18.23 | 17.90 | 23,100 |
Jul 15, 2024 | 18.32 | 18.32 | 18.15 | 18.19 | 17.87 | 11,500 |
Jul 12, 2024 | 18.53 | 18.92 | 18.38 | 18.46 | 18.13 | 23,100 |
Jul 11, 2024 | 18.23 | 18.50 | 18.22 | 18.33 | 18.01 | 17,000 |
Jul 10, 2024 | 17.79 | 18.03 | 17.79 | 17.99 | 17.66 | 9,800 |
Jul 9, 2024 | 17.58 | 17.58 | 17.44 | 17.50 | 17.18 | 21,600 |
Jul 8, 2024 | 17.78 | 17.81 | 17.55 | 17.63 | 17.31 | 16,300 |
Jul 5, 2024 | 18.04 | 18.04 | 17.80 | 17.91 | 17.59 | 12,300 |
Jul 3, 2024 | 17.50 | 17.88 | 17.50 | 17.88 | 17.56 | 2,900 |
Jul 2, 2024 | 17.14 | 17.26 | 17.03 | 17.11 | 16.80 | 6,700 |
Jul 1, 2024 | 17.29 | 17.29 | 17.16 | 17.23 | 16.92 | 5,400 |
Jun 28, 2024 | 17.27 | 17.27 | 17.07 | 17.15 | 16.84 | 21,000 |
Jun 27, 2024 | 17.46 | 17.46 | 17.26 | 17.33 | 17.02 | 8,800 |
Jun 26, 2024 | 17.49 | 17.49 | 17.22 | 17.40 | 17.08 | 10,000 |
Jun 25, 2024 | 17.25 | 17.25 | 16.95 | 17.06 | 16.75 | 63,600 |
Jun 24, 2024 | 17.30 | 17.41 | 17.30 | 17.35 | 17.04 | 6,300 |
Jun 21, 2024 | 17.36 | 17.44 | 17.19 | 17.26 | 16.95 | 9,900 |
Jun 20, 2024 | 17.54 | 17.67 | 17.54 | 17.67 | 17.35 | 25,600 |
Jun 18, 2024 | 17.43 | 17.51 | 17.37 | 17.51 | 17.20 | 12,500 |
Jun 17, 2024 | 17.22 | 17.38 | 17.01 | 17.30 | 16.99 | 32,900 |
Jun 14, 2024 | 17.48 | 17.49 | 17.22 | 17.43 | 17.12 | 10,300 |
Jun 13, 2024 | 17.84 | 17.84 | 17.51 | 17.64 | 17.32 | 11,800 |
Jun 12, 2024 | 18.09 | 18.15 | 17.87 | 17.97 | 17.65 | 16,800 |
Jun 11, 2024 | 18.05 | 18.05 | 17.77 | 17.88 | 17.56 | 22,200 |
Jun 10, 2024 | 18.33 | 18.43 | 18.14 | 18.33 | 18.01 | 9,400 |
Jun 7, 2024 | 19.05 | 19.05 | 18.21 | 18.26 | 17.93 | 7,100 |
Jun 6, 2024 | 18.74 | 19.12 | 18.72 | 19.12 | 18.78 | 7,600 |
Jun 5, 2024 | 18.71 | 18.77 | 18.65 | 18.75 | 18.41 | 4,300 |
Jun 4, 2024 | 18.99 | 19.00 | 18.57 | 18.71 | 18.37 | 10,600 |
Jun 3, 2024 | 19.70 | 19.70 | 19.21 | 19.26 | 18.92 | 13,600 |
May 31, 2024 | 19.61 | 19.72 | 19.35 | 19.72 | 19.37 | 9,600 |
May 30, 2024 | 19.59 | 19.60 | 19.50 | 19.51 | 19.17 | 18,100 |
May 29, 2024 | 19.70 | 19.70 | 19.51 | 19.55 | 19.20 | 2,300 |
May 28, 2024 | 19.95 | 20.04 | 19.84 | 19.92 | 19.56 | 15,200 |
May 24, 2024 | 19.56 | 19.72 | 19.44 | 19.62 | 19.27 | 5,700 |
May 23, 2024 | 19.78 | 20.02 | 19.23 | 19.27 | 18.92 | 14,900 |
May 22, 2024 | 20.50 | 20.50 | 19.65 | 19.71 | 19.36 | 17,900 |
May 21, 2024 | 20.81 | 20.82 | 20.58 | 20.68 | 20.31 | 12,300 |
May 20, 2024 | 20.54 | 20.95 | 20.48 | 20.76 | 20.39 | 14,100 |
May 17, 2024 | 19.94 | 20.45 | 19.90 | 20.40 | 20.03 | 11,200 |
May 16, 2024 | 19.62 | 19.78 | 19.56 | 19.66 | 19.31 | 1,100 |
May 15, 2024 | 19.85 | 19.85 | 19.36 | 19.61 | 19.26 | 13,900 |
May 14, 2024 | 19.45 | 19.83 | 19.45 | 19.83 | 19.48 | 5,600 |
May 13, 2024 | 19.44 | 19.52 | 19.25 | 19.33 | 18.98 | 4,700 |
May 10, 2024 | 19.66 | 19.66 | 19.30 | 19.43 | 19.08 | 3,100 |
May 9, 2024 | 19.31 | 19.45 | 19.30 | 19.41 | 19.06 | 2,100 |
May 8, 2024 | 19.12 | 19.12 | 18.90 | 19.01 | 18.67 | 3,100 |
May 7, 2024 | 19.44 | 19.52 | 19.25 | 19.35 | 19.00 | 2,900 |
May 6, 2024 | 19.03 | 19.40 | 19.03 | 19.29 | 18.94 | 3,000 |
May 3, 2024 | 18.72 | 18.90 | 18.71 | 18.86 | 18.52 | 6,900 |
May 2, 2024 | 18.26 | 18.61 | 18.26 | 18.52 | 18.19 | 2,800 |
May 1, 2024 | 18.61 | 18.61 | 18.22 | 18.50 | 18.17 | 2,300 |
Apr 30, 2024 | 18.58 | 18.58 | 18.13 | 18.13 | 17.81 | 8,500 |
Apr 29, 2024 | 18.63 | 18.86 | 18.56 | 18.86 | 18.52 | 6,600 |
Apr 26, 2024 | 18.04 | 18.30 | 18.04 | 18.30 | 17.97 | 1,300 |
Apr 25, 2024 | 17.70 | 17.99 | 17.70 | 17.90 | 17.57 | 3,300 |
Apr 24, 2024 | 17.69 | 17.84 | 17.57 | 17.74 | 17.42 | 6,100 |
Apr 23, 2024 | 17.67 | 17.68 | 17.67 | 17.68 | 17.36 | 900 |
Apr 22, 2024 | 17.63 | 17.71 | 17.57 | 17.71 | 17.40 | 600 |
Apr 19, 2024 | 18.00 | 18.20 | 17.85 | 17.89 | 17.56 | 39,300 |
Apr 18, 2024 | 17.98 | 18.14 | 17.92 | 18.04 | 17.72 | 36,500 |
Apr 17, 2024 | 18.11 | 18.11 | 17.89 | 17.89 | 17.57 | 1,600 |
Apr 16, 2024 | 17.65 | 17.75 | 17.43 | 17.65 | 17.33 | 10,600 |
Apr 15, 2024 | 18.40 | 18.40 | 17.92 | 18.05 | 17.72 | 7,800 |
Apr 12, 2024 | 18.74 | 18.89 | 18.12 | 18.16 | 17.84 | 11,200 |
Apr 11, 2024 | 18.55 | 18.68 | 18.24 | 18.68 | 18.34 | 4,700 |
Apr 10, 2024 | 18.19 | 18.48 | 18.18 | 18.38 | 18.05 | 6,400 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%