NYSEArca - Delayed Quote USD
SoFi Select 500 ETF (SFY)
96.30
0.00
(0.00%)
At close: April 17 at 3:59:50 PM EDT
101.09
+4.79
+(4.97%)
After hours: April 17 at 7:25:46 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 17, 2025 | 96.76 | 97.04 | 95.80 | 96.30 | 96.30 | 57,900 |
Apr 16, 2025 | 97.20 | 97.89 | 95.19 | 96.30 | 96.30 | 54,300 |
Apr 15, 2025 | 99.06 | 99.86 | 98.90 | 99.06 | 99.06 | 44,400 |
Apr 14, 2025 | 100.35 | 100.35 | 98.15 | 98.95 | 98.95 | 60,300 |
Apr 11, 2025 | 96.37 | 98.44 | 95.84 | 98.27 | 98.27 | 43,000 |
Apr 10, 2025 | 98.14 | 98.16 | 93.66 | 96.54 | 96.54 | 67,100 |
Apr 9, 2025 | 90.54 | 100.47 | 90.19 | 100.47 | 100.47 | 85,500 |
Apr 8, 2025 | 95.66 | 96.27 | 89.54 | 90.76 | 90.76 | 64,500 |
Apr 7, 2025 | 87.94 | 95.26 | 86.93 | 91.95 | 91.95 | 140,500 |
Apr 4, 2025 | 94.77 | 95.25 | 91.47 | 91.59 | 91.59 | 171,100 |
Apr 3, 2025 | 98.92 | 99.67 | 97.57 | 97.65 | 97.65 | 79,400 |
Apr 2, 2025 | 101.08 | 103.65 | 101.08 | 103.15 | 103.15 | 32,000 |
Apr 1, 2025 | 101.74 | 102.59 | 100.89 | 102.43 | 102.43 | 24,800 |
Mar 31, 2025 | 100.07 | 102.12 | 99.31 | 101.92 | 101.92 | 35,300 |
Mar 28, 2025 | 103.52 | 103.71 | 101.66 | 101.74 | 101.74 | 27,200 |
Mar 27, 2025 | 104.02 | 104.78 | 103.74 | 103.75 | 103.75 | 30,600 |
Mar 26, 2025 | 106.45 | 106.49 | 104.30 | 104.55 | 104.55 | 25,300 |
Mar 25, 2025 | 106.57 | 106.83 | 106.36 | 106.56 | 106.56 | 29,300 |
Mar 24, 2025 | 105.90 | 106.63 | 105.71 | 106.55 | 106.55 | 39,900 |
Mar 21, 2025 | 103.37 | 104.51 | 103.12 | 104.40 | 104.40 | 47,700 |
Mar 20, 2025 | 103.75 | 105.44 | 103.75 | 104.43 | 104.43 | 47,800 |
Mar 19, 2025 | 103.67 | 105.32 | 103.55 | 104.56 | 104.56 | 45,900 |
Mar 18, 2025 | 104.14 | 104.14 | 103.00 | 103.19 | 103.19 | 49,000 |
Mar 17, 2025 | 104.19 | 105.35 | 104.03 | 104.75 | 104.75 | 30,900 |
Mar 14, 2025 | 102.75 | 104.24 | 102.75 | 104.11 | 104.11 | 30,400 |
Mar 13, 2025 | 102.89 | 102.93 | 101.22 | 101.52 | 101.52 | 53,600 |
Mar 12, 2025 | 103.26 | 103.63 | 102.32 | 102.97 | 102.97 | 38,900 |
Mar 11, 2025 | 101.60 | 102.68 | 100.80 | 101.62 | 101.62 | 115,700 |
Mar 10, 2025 | 103.31 | 103.45 | 100.81 | 101.74 | 101.74 | 74,500 |
Mar 7, 2025 | 104.22 | 105.36 | 102.79 | 105.14 | 105.14 | 200,600 |
Mar 6, 2025 | 105.43 | 106.37 | 104.04 | 104.40 | 104.40 | 24,200 |
Mar 5, 2025 | 106.09 | 107.59 | 105.50 | 107.29 | 107.29 | 32,900 |
Mar 4, 2025 | 105.84 | 107.71 | 104.54 | 106.00 | 106.00 | 54,800 |
Mar 3, 2025 | 109.99 | 110.11 | 106.20 | 106.91 | 106.91 | 30,600 |
Feb 28, 2025 | 107.50 | 109.68 | 107.30 | 109.64 | 109.64 | 39,300 |
Feb 27, 2025 | 111.31 | 111.41 | 107.76 | 107.77 | 107.77 | 28,300 |
Feb 26, 2025 | 110.43 | 111.56 | 109.98 | 110.52 | 110.52 | 28,300 |
Feb 25, 2025 | 110.53 | 110.54 | 108.99 | 109.66 | 109.66 | 41,900 |
Feb 24, 2025 | 112.29 | 112.34 | 110.66 | 110.71 | 110.71 | 58,700 |
Feb 21, 2025 | 114.29 | 114.29 | 111.76 | 111.76 | 111.76 | 37,500 |
Feb 20, 2025 | 114.72 | 114.72 | 113.51 | 114.37 | 114.37 | 38,700 |
Feb 19, 2025 | 114.78 | 115.21 | 114.29 | 114.95 | 114.95 | 44,300 |
Feb 18, 2025 | 115.00 | 115.15 | 114.48 | 114.93 | 114.93 | 35,000 |
Feb 14, 2025 | 114.46 | 114.68 | 114.32 | 114.67 | 114.67 | 52,100 |
Feb 13, 2025 | 113.25 | 114.34 | 113.15 | 114.33 | 114.33 | 22,000 |
Feb 12, 2025 | 112.00 | 113.04 | 112.00 | 112.93 | 112.93 | 72,400 |
Feb 11, 2025 | 112.94 | 113.49 | 112.81 | 113.22 | 113.22 | 98,100 |
Feb 10, 2025 | 112.79 | 113.60 | 112.79 | 113.41 | 113.41 | 41,100 |
Feb 7, 2025 | 113.28 | 113.46 | 112.03 | 112.18 | 112.18 | 83,200 |
Feb 6, 2025 | 112.73 | 113.02 | 112.34 | 112.93 | 112.93 | 33,100 |
Feb 5, 2025 | 111.24 | 112.15 | 111.04 | 112.14 | 112.14 | 28,900 |
Feb 4, 2025 | 110.22 | 111.20 | 110.22 | 111.02 | 111.02 | 47,600 |
Feb 3, 2025 | 108.74 | 110.65 | 108.64 | 110.06 | 110.06 | 54,500 |
Jan 31, 2025 | 112.21 | 112.99 | 110.79 | 110.95 | 110.95 | 56,400 |
Jan 30, 2025 | 111.36 | 111.87 | 110.51 | 111.70 | 111.70 | 1,028,800 |
Jan 29, 2025 | 111.69 | 111.71 | 110.45 | 111.02 | 111.02 | 77,700 |
Jan 28, 2025 | 110.51 | 112.02 | 109.67 | 111.98 | 111.98 | 497,200 |
Jan 27, 2025 | 109.73 | 110.66 | 109.24 | 109.93 | 109.93 | 55,500 |
Jan 24, 2025 | 114.78 | 114.93 | 113.77 | 114.02 | 114.02 | 112,000 |
Jan 23, 2025 | 113.49 | 114.58 | 113.40 | 114.56 | 114.56 | 179,000 |
Jan 22, 2025 | 113.58 | 114.25 | 113.57 | 113.94 | 113.94 | 59,000 |
Jan 21, 2025 | 112.01 | 112.77 | 111.61 | 112.64 | 112.64 | 2,873,400 |
Jan 17, 2025 | 111.36 | 111.63 | 110.94 | 111.35 | 111.35 | 41,800 |
Jan 16, 2025 | 110.82 | 110.89 | 109.95 | 109.96 | 109.96 | 26,000 |
Jan 15, 2025 | 109.60 | 110.36 | 109.29 | 110.23 | 110.23 | 49,400 |
Jan 14, 2025 | 108.82 | 108.93 | 107.34 | 107.98 | 107.98 | 41,800 |
Jan 13, 2025 | 106.98 | 108.15 | 106.77 | 108.07 | 108.07 | 76,600 |
Jan 10, 2025 | 109.17 | 109.18 | 107.81 | 108.30 | 108.30 | 84,700 |
Jan 8, 2025 | 110.22 | 110.39 | 109.18 | 110.06 | 110.06 | 41,100 |
Jan 7, 2025 | 112.73 | 112.87 | 109.91 | 110.02 | 110.02 | 84,600 |
Jan 6, 2025 | 112.09 | 112.94 | 111.95 | 112.05 | 112.05 | 58,100 |
Jan 3, 2025 | 109.91 | 111.06 | 109.91 | 111.06 | 111.06 | 44,100 |
Jan 2, 2025 | 109.72 | 109.94 | 108.25 | 109.17 | 109.17 | 47,900 |
Dec 31, 2024 | 109.82 | 109.86 | 108.64 | 108.84 | 108.84 | 40,600 |
Dec 30, 2024 | 109.16 | 110.38 | 108.83 | 109.54 | 109.54 | 48,300 |
Dec 27, 2024 | 0.552 Dividend | |||||
Dec 27, 2024 | 111.30 | 111.31 | 109.85 | 110.64 | 110.64 | 36,200 |
Dec 26, 2024 | 112.24 | 112.76 | 111.99 | 112.63 | 112.08 | 29,900 |
Dec 24, 2024 | 111.74 | 112.58 | 111.74 | 112.55 | 112.00 | 29,600 |
Dec 23, 2024 | 110.41 | 111.49 | 110.13 | 111.38 | 110.83 | 54,700 |
Dec 20, 2024 | 108.26 | 111.02 | 108.14 | 110.31 | 109.77 | 49,400 |
Dec 19, 2024 | 109.76 | 109.90 | 108.69 | 108.75 | 108.22 | 40,400 |
Dec 18, 2024 | 112.47 | 112.88 | 108.67 | 108.77 | 108.24 | 38,200 |
Dec 17, 2024 | 112.09 | 112.33 | 111.53 | 112.18 | 111.63 | 30,300 |
Dec 16, 2024 | 112.75 | 113.08 | 112.50 | 112.88 | 112.33 | 41,800 |
Dec 13, 2024 | 112.94 | 113.17 | 111.90 | 112.29 | 111.74 | 56,400 |
Dec 12, 2024 | 112.62 | 112.62 | 112.19 | 112.25 | 111.70 | 24,000 |
Dec 11, 2024 | 112.35 | 113.12 | 112.25 | 112.93 | 112.37 | 32,700 |
Dec 10, 2024 | 112.72 | 112.87 | 111.54 | 111.59 | 111.04 | 36,500 |
Dec 9, 2024 | 113.53 | 113.53 | 112.42 | 112.63 | 112.08 | 33,000 |
Dec 6, 2024 | 113.80 | 114.12 | 113.74 | 113.87 | 113.31 | 26,900 |
Dec 5, 2024 | 113.89 | 114.05 | 113.58 | 113.58 | 113.03 | 49,100 |
Dec 4, 2024 | 113.16 | 113.86 | 113.03 | 113.86 | 113.30 | 37,500 |
Dec 3, 2024 | 112.02 | 112.45 | 112.02 | 112.43 | 111.88 | 50,600 |
Dec 2, 2024 | 111.94 | 112.24 | 111.88 | 112.02 | 111.47 | 36,800 |
Nov 29, 2024 | 111.13 | 111.84 | 111.04 | 111.66 | 111.11 | 44,800 |
Nov 27, 2024 | 111.19 | 111.19 | 110.16 | 110.78 | 110.23 | 30,100 |
Nov 26, 2024 | 111.15 | 111.53 | 111.05 | 111.44 | 110.89 | 43,800 |
Nov 25, 2024 | 111.65 | 111.72 | 110.56 | 110.80 | 110.26 | 42,500 |
Nov 22, 2024 | 111.01 | 111.16 | 110.62 | 110.95 | 110.41 | 38,600 |
Nov 21, 2024 | 111.12 | 111.36 | 109.48 | 110.99 | 110.45 | 45,500 |
Nov 20, 2024 | 110.30 | 110.41 | 109.01 | 110.20 | 109.66 | 66,700 |
Nov 19, 2024 | 108.76 | 110.31 | 108.70 | 110.31 | 109.77 | 45,000 |
Nov 18, 2024 | 108.97 | 109.49 | 108.42 | 109.22 | 108.68 | 39,200 |
Nov 15, 2024 | 110.02 | 110.10 | 108.58 | 109.05 | 108.52 | 32,300 |
Nov 14, 2024 | 111.78 | 111.80 | 110.79 | 110.92 | 110.38 | 36,600 |
Nov 13, 2024 | 112.00 | 112.14 | 111.53 | 111.62 | 111.07 | 53,500 |
Nov 12, 2024 | 111.84 | 112.13 | 111.16 | 111.74 | 111.19 | 48,100 |
Nov 11, 2024 | 112.40 | 112.40 | 111.56 | 111.89 | 111.34 | 47,500 |
Nov 8, 2024 | 111.71 | 112.12 | 111.58 | 111.96 | 111.41 | 86,700 |
Nov 7, 2024 | 110.80 | 111.71 | 110.80 | 111.65 | 111.10 | 41,600 |
Nov 6, 2024 | 109.28 | 110.43 | 109.04 | 110.34 | 109.80 | 49,800 |
Nov 5, 2024 | 105.71 | 106.97 | 105.71 | 106.97 | 106.45 | 43,000 |
Nov 4, 2024 | 105.78 | 105.96 | 105.16 | 105.37 | 104.85 | 43,000 |
Nov 1, 2024 | 105.70 | 106.52 | 105.59 | 105.64 | 105.12 | 28,600 |
Oct 31, 2024 | 106.36 | 106.36 | 104.60 | 104.67 | 104.16 | 31,800 |
Oct 30, 2024 | 107.31 | 107.75 | 107.00 | 107.22 | 106.69 | 29,500 |
Oct 29, 2024 | 107.08 | 107.85 | 106.92 | 107.63 | 107.10 | 25,700 |
Oct 28, 2024 | 107.65 | 107.84 | 107.24 | 107.24 | 106.71 | 28,900 |
Oct 25, 2024 | 107.43 | 108.06 | 106.90 | 106.96 | 106.44 | 26,800 |
Oct 24, 2024 | 106.91 | 107.01 | 106.35 | 106.89 | 106.37 | 30,100 |
Oct 23, 2024 | 107.36 | 107.36 | 106.24 | 106.50 | 105.98 | 25,100 |
Oct 22, 2024 | 107.36 | 107.96 | 107.31 | 107.83 | 107.30 | 30,100 |
Oct 21, 2024 | 107.47 | 107.93 | 107.18 | 107.91 | 107.38 | 27,300 |
Oct 18, 2024 | 107.43 | 107.75 | 107.23 | 107.55 | 107.02 | 26,900 |
Oct 17, 2024 | 107.97 | 107.97 | 107.12 | 107.12 | 106.60 | 37,000 |
Oct 16, 2024 | 106.40 | 107.01 | 106.10 | 106.99 | 106.47 | 36,800 |
Oct 15, 2024 | 107.50 | 107.56 | 106.01 | 106.24 | 105.72 | 25,100 |
Oct 14, 2024 | 107.04 | 107.61 | 107.01 | 107.46 | 106.93 | 55,400 |
Oct 11, 2024 | 105.81 | 106.65 | 105.81 | 106.52 | 106.00 | 9,600 |
Oct 10, 2024 | 105.37 | 106.04 | 105.35 | 105.83 | 105.31 | 34,600 |
Oct 9, 2024 | 105.16 | 105.75 | 104.88 | 105.69 | 105.17 | 57,100 |
Oct 8, 2024 | 104.17 | 105.04 | 104.16 | 104.93 | 104.42 | 43,200 |
Oct 7, 2024 | 104.02 | 104.32 | 103.46 | 103.62 | 103.11 | 65,800 |
Oct 4, 2024 | 103.93 | 104.33 | 103.24 | 104.33 | 103.82 | 32,500 |
Oct 3, 2024 | 102.78 | 103.31 | 102.58 | 102.99 | 102.49 | 82,400 |
Oct 2, 2024 | 1:5 Stock Splits | |||||
Oct 2, 2024 | 102.30 | 102.95 | 101.97 | 102.84 | 102.34 | 18,500 |
Oct 1, 2024 | 103.85 | 103.90 | 102.15 | 102.57 | 102.07 | 49,540 |
Sep 30, 2024 | 103.10 | 103.90 | 102.80 | 103.90 | 103.39 | 46,160 |
Sep 27, 2024 | 104.15 | 104.25 | 103.30 | 103.65 | 103.14 | 23,100 |
Sep 26, 2024 | 104.90 | 104.90 | 103.50 | 104.10 | 103.59 | 37,660 |
Sep 25, 2024 | 103.75 | 104.15 | 103.70 | 103.80 | 103.29 | 30,660 |
Sep 24, 2024 | 103.25 | 103.75 | 102.60 | 103.75 | 103.24 | 27,240 |
Sep 23, 2024 | 102.95 | 103.20 | 102.78 | 103.05 | 102.54 | 30,060 |
Sep 20, 2024 | 102.80 | 102.95 | 102.25 | 102.80 | 102.30 | 25,840 |
Sep 19, 2024 | 102.75 | 103.30 | 102.45 | 102.90 | 102.40 | 30,060 |
Sep 18, 2024 | 101.60 | 102.35 | 100.88 | 100.90 | 100.41 | 27,060 |
Sep 17, 2024 | 102.05 | 102.18 | 101.00 | 101.35 | 100.85 | 31,880 |
Sep 16, 2024 | 101.25 | 101.45 | 100.80 | 101.40 | 100.90 | 30,560 |
Sep 13, 2024 | 101.15 | 101.55 | 101.01 | 101.35 | 100.85 | 22,580 |
Sep 12, 2024 | 99.95 | 101.10 | 99.85 | 100.90 | 100.41 | 26,860 |
Sep 11, 2024 | 98.25 | 100.05 | 96.63 | 99.95 | 99.46 | 54,880 |
Sep 10, 2024 | 97.85 | 98.10 | 96.85 | 98.05 | 97.57 | 33,840 |
Sep 9, 2024 | 96.85 | 97.65 | 96.64 | 97.50 | 97.02 | 29,200 |
Sep 6, 2024 | 98.25 | 98.40 | 95.85 | 96.05 | 95.58 | 34,900 |
Sep 5, 2024 | 97.90 | 98.95 | 97.65 | 98.00 | 97.52 | 28,100 |
Sep 4, 2024 | 97.80 | 99.00 | 97.80 | 98.00 | 97.52 | 50,400 |
Sep 3, 2024 | 100.60 | 100.70 | 98.05 | 98.50 | 98.02 | 56,720 |
Aug 30, 2024 | 100.85 | 101.47 | 100.20 | 101.45 | 100.95 | 34,320 |
Aug 29, 2024 | 100.90 | 101.40 | 100.00 | 100.15 | 99.66 | 39,280 |
Aug 28, 2024 | 101.65 | 101.65 | 100.15 | 100.80 | 100.31 | 40,400 |
Aug 27, 2024 | 101.00 | 101.80 | 100.80 | 101.70 | 101.20 | 51,500 |
Aug 26, 2024 | 102.00 | 102.38 | 101.10 | 101.45 | 100.95 | 60,380 |
Aug 23, 2024 | 101.35 | 102.15 | 101.00 | 102.05 | 101.55 | 43,560 |
Aug 22, 2024 | 102.10 | 102.30 | 100.35 | 100.50 | 100.01 | 42,240 |
Aug 21, 2024 | 101.50 | 101.93 | 101.10 | 101.80 | 101.30 | 36,640 |
Aug 20, 2024 | 101.35 | 101.85 | 101.03 | 101.25 | 100.75 | 32,740 |
Aug 19, 2024 | 100.25 | 101.63 | 100.20 | 101.60 | 101.10 | 52,400 |
Aug 16, 2024 | 99.60 | 100.45 | 99.60 | 100.25 | 99.76 | 37,420 |
Aug 15, 2024 | 99.00 | 100.00 | 98.90 | 99.95 | 99.46 | 38,360 |
Aug 14, 2024 | 97.85 | 98.07 | 97.00 | 97.90 | 97.42 | 36,920 |
Aug 13, 2024 | 96.20 | 97.40 | 96.10 | 97.40 | 96.92 | 42,060 |
Aug 12, 2024 | 95.35 | 95.80 | 94.75 | 95.20 | 94.73 | 57,200 |
Aug 9, 2024 | 94.50 | 95.25 | 94.10 | 94.85 | 94.39 | 60,180 |
Aug 8, 2024 | 93.20 | 94.57 | 92.40 | 94.40 | 93.94 | 66,180 |
Aug 7, 2024 | 94.35 | 94.65 | 91.78 | 91.90 | 91.45 | 90,700 |
Aug 6, 2024 | 92.35 | 94.35 | 91.75 | 92.75 | 92.30 | 184,380 |
Aug 5, 2024 | 89.30 | 92.75 | 89.10 | 91.55 | 91.10 | 207,700 |
Aug 2, 2024 | 94.90 | 95.30 | 93.50 | 94.70 | 94.24 | 86,200 |
Aug 1, 2024 | 99.70 | 100.15 | 96.35 | 97.20 | 96.72 | 70,140 |
Jul 31, 2024 | 98.45 | 99.63 | 98.30 | 98.95 | 98.47 | 51,920 |
Jul 30, 2024 | 98.05 | 98.20 | 95.88 | 96.47 | 96.00 | 55,280 |
Jul 29, 2024 | 98.20 | 98.50 | 97.53 | 97.80 | 97.32 | 52,840 |
Jul 26, 2024 | 97.75 | 98.43 | 97.50 | 97.85 | 97.37 | 26,340 |
Jul 25, 2024 | 97.45 | 98.75 | 96.00 | 96.90 | 96.43 | 51,240 |
Jul 24, 2024 | 99.15 | 99.35 | 97.28 | 97.40 | 96.92 | 60,960 |
Jul 23, 2024 | 100.30 | 101.14 | 100.30 | 100.45 | 99.96 | 28,820 |
Jul 22, 2024 | 99.85 | 100.57 | 99.65 | 100.35 | 99.86 | 53,340 |
Jul 19, 2024 | 99.65 | 100.05 | 98.88 | 99.05 | 98.56 | 53,680 |
Jul 18, 2024 | 101.00 | 101.10 | 99.35 | 99.90 | 99.41 | 37,040 |
Jul 17, 2024 | 101.25 | 101.30 | 100.30 | 100.45 | 99.96 | 39,080 |
Jul 16, 2024 | 102.70 | 102.78 | 102.10 | 102.70 | 102.20 | 41,740 |
Jul 15, 2024 | 102.50 | 103.10 | 101.95 | 102.40 | 101.90 | 45,740 |
Jul 12, 2024 | 101.80 | 102.95 | 101.64 | 102.20 | 101.70 | 47,120 |
Jul 11, 2024 | 103.20 | 103.30 | 101.40 | 101.65 | 101.15 | 47,200 |
Jul 10, 2024 | 102.45 | 103.13 | 102.20 | 103.10 | 102.59 | 34,400 |
Jul 9, 2024 | 102.05 | 102.32 | 101.85 | 102.05 | 101.55 | 42,020 |
Jul 8, 2024 | 101.60 | 102.05 | 101.50 | 101.60 | 101.10 | 50,340 |
Jul 5, 2024 | 100.95 | 101.55 | 100.95 | 101.40 | 100.90 | 32,480 |
Jul 3, 2024 | 100.20 | 101.10 | 100.20 | 101.10 | 100.60 | 31,280 |
Jul 2, 2024 | 99.15 | 100.30 | 99.15 | 100.25 | 99.76 | 41,620 |
Jul 1, 2024 | 99.70 | 99.90 | 98.82 | 99.85 | 99.36 | 51,200 |
Jun 28, 2024 | 99.95 | 100.82 | 99.20 | 99.30 | 98.81 | 30,040 |
Jun 27, 2024 | 99.35 | 99.95 | 99.35 | 99.75 | 99.26 | 35,120 |
Jun 26, 2024 | 0.52 Dividend | |||||
Jun 26, 2024 | 99.25 | 99.75 | 98.95 | 99.70 | 99.21 | 34,480 |
Jun 25, 2024 | 99.20 | 99.95 | 99.15 | 99.85 | 98.84 | 28,300 |
Jun 24, 2024 | 99.50 | 100.00 | 98.70 | 98.70 | 97.70 | 50,200 |
Jun 21, 2024 | 100.05 | 100.20 | 99.32 | 99.85 | 98.84 | 48,640 |
Jun 20, 2024 | 101.35 | 101.54 | 99.85 | 100.35 | 99.34 | 67,180 |
Jun 18, 2024 | 100.20 | 100.80 | 100.10 | 100.75 | 99.73 | 46,540 |
Jun 17, 2024 | 99.40 | 100.50 | 99.20 | 100.10 | 99.09 | 51,700 |
Jun 14, 2024 | 99.00 | 99.55 | 98.90 | 99.50 | 98.50 | 35,880 |
Jun 13, 2024 | 99.60 | 99.60 | 98.70 | 99.35 | 98.35 | 58,440 |
Jun 12, 2024 | 98.95 | 99.45 | 98.68 | 98.95 | 97.95 | 52,300 |
Jun 11, 2024 | 97.75 | 97.95 | 97.20 | 97.95 | 96.96 | 54,520 |
Jun 10, 2024 | 97.25 | 98.03 | 97.00 | 97.90 | 96.91 | 55,260 |
Jun 7, 2024 | 97.15 | 97.95 | 96.90 | 97.35 | 96.37 | 50,720 |
Jun 6, 2024 | 97.80 | 97.95 | 97.05 | 97.50 | 96.52 | 48,000 |
Jun 5, 2024 | 96.40 | 97.50 | 96.25 | 97.50 | 96.52 | 29,880 |
Jun 4, 2024 | 95.55 | 95.99 | 95.15 | 95.85 | 94.88 | 58,600 |
Jun 3, 2024 | 95.65 | 95.75 | 94.55 | 95.63 | 94.66 | 49,840 |
May 31, 2024 | 94.90 | 95.03 | 93.40 | 94.95 | 93.99 | 109,560 |
May 30, 2024 | 95.35 | 95.50 | 94.25 | 94.55 | 93.60 | 95,220 |
May 29, 2024 | 95.70 | 96.07 | 95.40 | 95.80 | 94.83 | 64,420 |
May 28, 2024 | 96.00 | 96.35 | 95.75 | 96.30 | 95.33 | 93,800 |
May 24, 2024 | 95.10 | 95.68 | 94.95 | 95.65 | 94.69 | 29,280 |
May 23, 2024 | 95.95 | 96.00 | 94.50 | 94.85 | 93.89 | 190,040 |
May 22, 2024 | 94.90 | 95.05 | 94.25 | 94.75 | 93.79 | 49,040 |
May 21, 2024 | 94.55 | 95.05 | 94.40 | 95.05 | 94.09 | 51,880 |
May 20, 2024 | 94.55 | 95.05 | 94.55 | 94.75 | 93.79 | 43,680 |
May 17, 2024 | 94.60 | 94.75 | 94.15 | 94.55 | 93.60 | 69,980 |
May 16, 2024 | 94.80 | 95.13 | 94.45 | 94.45 | 93.50 | 56,680 |
May 15, 2024 | 93.80 | 94.83 | 93.75 | 94.75 | 93.79 | 59,960 |
May 14, 2024 | 92.80 | 93.50 | 92.75 | 93.45 | 92.51 | 44,160 |
May 13, 2024 | 93.25 | 93.30 | 92.75 | 92.95 | 92.01 | 74,400 |
May 10, 2024 | 93.30 | 93.55 | 92.78 | 92.95 | 92.01 | 74,340 |
May 9, 2024 | 92.65 | 92.93 | 92.30 | 92.85 | 91.91 | 90,920 |
May 8, 2024 | 92.15 | 92.65 | 92.15 | 92.55 | 91.62 | 52,100 |
May 7, 2024 | 92.60 | 92.90 | 92.38 | 92.60 | 91.67 | 250,540 |
May 6, 2024 | 91.90 | 92.75 | 91.74 | 92.75 | 91.81 | 56,860 |
May 3, 2024 | 91.25 | 91.60 | 90.95 | 91.40 | 90.48 | 63,380 |
May 2, 2024 | 89.90 | 90.35 | 89.10 | 90.25 | 89.34 | 89,600 |
May 1, 2024 | 89.40 | 90.55 | 89.00 | 89.05 | 88.15 | 117,500 |
Apr 30, 2024 | 90.90 | 90.95 | 89.43 | 89.45 | 88.55 | 113,220 |
Apr 29, 2024 | 91.05 | 91.33 | 90.70 | 91.25 | 90.33 | 94,600 |
Apr 26, 2024 | 90.25 | 90.90 | 90.13 | 90.60 | 89.69 | 65,680 |
Apr 25, 2024 | 88.90 | 89.95 | 88.70 | 89.85 | 88.94 | 80,380 |
Apr 24, 2024 | 90.30 | 90.43 | 89.60 | 90.10 | 89.19 | 53,820 |
Apr 23, 2024 | 89.15 | 90.07 | 89.15 | 89.95 | 89.04 | 62,380 |
Apr 22, 2024 | 88.45 | 89.30 | 88.10 | 88.80 | 87.90 | 86,480 |
Apr 19, 2024 | 88.65 | 89.00 | 87.90 | 88.15 | 87.26 | 65,840 |
Apr 18, 2024 | 89.35 | 89.68 | 88.65 | 88.80 | 87.90 | 59,620 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%