NYSEArca - Delayed Quote USD
SGI U.S. Large Cap Core ETF (SGLC)
32.76
-0.46
(-1.38%)
At close: June 13 at 3:44:24 PM EDT
32.76
+0.04
+(0.13%)
After hours: June 13 at 4:05:01 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 13, 2025 | 33.01 | 33.11 | 32.72 | 32.76 | 32.76 | 10,100 |
Jun 12, 2025 | 33.12 | 33.26 | 33.12 | 33.22 | 33.22 | 4,700 |
Jun 11, 2025 | 33.30 | 33.30 | 32.96 | 33.04 | 33.04 | 6,900 |
Jun 10, 2025 | 33.14 | 33.25 | 33.14 | 33.22 | 33.22 | 12,900 |
Jun 9, 2025 | 33.14 | 33.25 | 33.14 | 33.16 | 33.16 | 3,500 |
Jun 6, 2025 | 33.10 | 33.27 | 33.05 | 33.21 | 33.21 | 7,400 |
Jun 5, 2025 | 33.10 | 33.10 | 32.88 | 32.90 | 32.90 | 2,800 |
Jun 4, 2025 | 33.06 | 33.06 | 32.99 | 32.99 | 32.99 | 3,400 |
Jun 3, 2025 | 32.72 | 32.96 | 32.72 | 32.92 | 32.92 | 9,200 |
Jun 2, 2025 | 32.42 | 32.76 | 32.35 | 32.76 | 32.76 | 17,600 |
May 30, 2025 | 32.41 | 32.61 | 32.40 | 32.60 | 32.60 | 3,000 |
May 29, 2025 | 32.51 | 32.60 | 32.51 | 32.58 | 32.58 | 3,000 |
May 28, 2025 | 32.72 | 32.72 | 32.48 | 32.48 | 32.48 | 1,600 |
May 27, 2025 | 32.55 | 32.63 | 32.55 | 32.60 | 32.60 | 4,000 |
May 23, 2025 | 32.12 | 32.15 | 32.05 | 32.05 | 32.05 | 2,800 |
May 22, 2025 | 32.25 | 32.42 | 32.23 | 32.23 | 32.23 | 7,800 |
May 21, 2025 | 32.60 | 32.78 | 32.31 | 32.32 | 32.32 | 9,900 |
May 20, 2025 | 32.78 | 32.78 | 32.66 | 32.74 | 32.74 | 11,400 |
May 19, 2025 | 32.89 | 32.94 | 32.81 | 32.94 | 32.94 | 2,600 |
May 16, 2025 | 32.74 | 32.81 | 32.72 | 32.81 | 32.81 | 3,700 |
May 15, 2025 | 32.34 | 32.56 | 32.34 | 32.54 | 32.54 | 4,200 |
May 14, 2025 | 32.51 | 32.55 | 32.43 | 32.52 | 32.52 | 4,400 |
May 13, 2025 | 32.59 | 32.61 | 32.51 | 32.51 | 32.51 | 3,700 |
May 12, 2025 | 32.08 | 32.27 | 32.08 | 32.27 | 32.27 | 6,400 |
May 9, 2025 | 31.19 | 31.34 | 31.18 | 31.22 | 31.22 | 8,800 |
May 8, 2025 | 31.30 | 31.52 | 31.30 | 31.32 | 31.32 | 2,600 |
May 7, 2025 | 31.13 | 31.16 | 31.03 | 31.10 | 31.10 | 2,900 |
May 6, 2025 | 30.96 | 31.11 | 30.96 | 31.03 | 31.03 | 8,000 |
May 5, 2025 | 31.24 | 31.37 | 31.21 | 31.21 | 31.21 | 4,500 |
May 2, 2025 | 31.25 | 31.48 | 31.17 | 31.45 | 31.45 | 39,100 |
May 1, 2025 | 31.01 | 31.08 | 30.83 | 30.88 | 30.88 | 5,400 |
Apr 30, 2025 | 30.38 | 30.71 | 30.38 | 30.71 | 30.71 | 4,600 |
Apr 29, 2025 | 30.60 | 30.75 | 30.59 | 30.69 | 30.69 | 17,600 |
Apr 28, 2025 | 30.61 | 30.61 | 30.25 | 30.57 | 30.57 | 6,700 |
Apr 25, 2025 | 30.34 | 30.51 | 30.34 | 30.51 | 30.51 | 3,100 |
Apr 24, 2025 | 29.74 | 30.35 | 29.74 | 30.35 | 30.35 | 8,800 |
Apr 23, 2025 | 30.07 | 30.07 | 29.59 | 29.74 | 29.74 | 5,600 |
Apr 22, 2025 | 28.94 | 29.20 | 28.86 | 29.15 | 29.15 | 6,300 |
Apr 21, 2025 | 28.57 | 28.57 | 28.19 | 28.47 | 28.47 | 6,900 |
Apr 17, 2025 | 29.28 | 29.43 | 29.13 | 29.13 | 29.13 | 3,100 |
Apr 16, 2025 | 29.37 | 29.50 | 28.88 | 29.16 | 29.16 | 8,000 |
Apr 15, 2025 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | 4,200 |
Apr 14, 2025 | 30.00 | 30.05 | 29.77 | 29.89 | 29.89 | 3,500 |
Apr 11, 2025 | 29.09 | 29.74 | 29.09 | 29.66 | 29.66 | 15,000 |
Apr 10, 2025 | 28.76 | 29.50 | 28.75 | 29.20 | 29.20 | 4,700 |
Apr 9, 2025 | 27.86 | 30.78 | 27.67 | 30.30 | 30.30 | 9,600 |
Apr 8, 2025 | 29.07 | 29.07 | 27.55 | 27.65 | 27.65 | 11,400 |
Apr 7, 2025 | 27.48 | 28.66 | 27.48 | 28.00 | 28.00 | 13,900 |
Apr 4, 2025 | 28.90 | 28.90 | 28.01 | 28.01 | 28.01 | 14,700 |
Apr 3, 2025 | 30.20 | 30.20 | 29.66 | 29.68 | 29.68 | 4,300 |
Apr 2, 2025 | 31.17 | 31.48 | 31.17 | 31.48 | 31.48 | 2,200 |
Apr 1, 2025 | 30.85 | 31.27 | 30.75 | 31.21 | 31.21 | 9,500 |
Mar 31, 2025 | 30.64 | 31.22 | 30.55 | 31.10 | 31.10 | 215,300 |
Mar 28, 2025 | 31.49 | 31.61 | 30.77 | 30.77 | 30.77 | 7,800 |
Mar 27, 2025 | 31.84 | 31.87 | 31.75 | 31.75 | 31.75 | 9,900 |
Mar 26, 2025 | 32.13 | 32.16 | 31.68 | 31.68 | 31.68 | 3,500 |
Mar 25, 2025 | 32.26 | 32.28 | 32.18 | 32.26 | 32.26 | 9,900 |
Mar 24, 2025 | 32.15 | 32.26 | 32.07 | 32.26 | 32.26 | 8,500 |
Mar 21, 2025 | 31.29 | 31.58 | 31.25 | 31.55 | 31.55 | 11,500 |
Mar 20, 2025 | 31.78 | 31.78 | 31.49 | 31.57 | 31.57 | 14,400 |
Mar 19, 2025 | 31.26 | 31.71 | 31.26 | 31.59 | 31.59 | 31,600 |
Mar 18, 2025 | 31.08 | 31.25 | 31.08 | 31.20 | 31.20 | 10,900 |
Mar 17, 2025 | 31.54 | 31.77 | 31.36 | 31.77 | 31.77 | 13,700 |
Mar 14, 2025 | 31.12 | 31.41 | 30.99 | 31.41 | 31.41 | 41,700 |
Mar 13, 2025 | 30.80 | 30.93 | 30.61 | 30.65 | 30.65 | 26,300 |
Mar 12, 2025 | 31.15 | 31.26 | 31.07 | 31.14 | 31.14 | 28,800 |
Mar 11, 2025 | 31.19 | 31.19 | 30.69 | 30.96 | 30.96 | 11,400 |
Mar 10, 2025 | 31.31 | 31.31 | 30.77 | 31.06 | 31.06 | 86,700 |
Mar 7, 2025 | 31.87 | 32.01 | 31.61 | 32.01 | 32.01 | 6,400 |
Mar 6, 2025 | 32.24 | 32.24 | 31.79 | 31.88 | 31.88 | 32,700 |
Mar 5, 2025 | 32.21 | 32.60 | 32.21 | 32.58 | 32.58 | 23,100 |
Mar 4, 2025 | 32.13 | 32.55 | 31.85 | 32.13 | 32.13 | 10,900 |
Mar 3, 2025 | 33.05 | 33.06 | 32.30 | 32.44 | 32.44 | 28,500 |
Feb 28, 2025 | 32.57 | 33.10 | 32.57 | 33.10 | 33.10 | 5,300 |
Feb 27, 2025 | 33.18 | 33.18 | 32.64 | 32.64 | 32.64 | 14,800 |
Feb 26, 2025 | 33.38 | 33.48 | 33.07 | 33.19 | 33.19 | 17,100 |
Feb 25, 2025 | 33.02 | 33.26 | 33.02 | 33.13 | 33.13 | 8,200 |
Feb 24, 2025 | 33.44 | 33.50 | 33.22 | 33.22 | 33.22 | 12,800 |
Feb 21, 2025 | 33.52 | 33.53 | 33.34 | 33.40 | 33.40 | 9,900 |
Feb 20, 2025 | 33.92 | 34.04 | 33.86 | 33.94 | 33.94 | 14,400 |
Feb 19, 2025 | 34.10 | 34.24 | 34.09 | 34.24 | 34.24 | 21,500 |
Feb 18, 2025 | 34.09 | 34.17 | 34.05 | 34.17 | 34.17 | 67,000 |
Feb 14, 2025 | 34.15 | 34.26 | 34.05 | 34.26 | 34.26 | 16,400 |
Feb 13, 2025 | 33.88 | 34.22 | 33.88 | 34.22 | 34.22 | 41,400 |
Feb 12, 2025 | 33.75 | 33.97 | 33.75 | 33.86 | 33.86 | 261,000 |
Feb 11, 2025 | 33.92 | 34.08 | 33.92 | 34.06 | 34.06 | 75,100 |
Feb 10, 2025 | 33.84 | 34.08 | 33.84 | 34.01 | 34.01 | 197,100 |
Feb 7, 2025 | 34.12 | 34.12 | 33.78 | 33.84 | 33.84 | 6,100 |
Feb 6, 2025 | 34.02 | 34.13 | 33.94 | 33.94 | 33.94 | 13,200 |
Feb 5, 2025 | 33.79 | 34.24 | 33.79 | 34.24 | 34.24 | 9,300 |
Feb 4, 2025 | 33.84 | 34.02 | 33.83 | 33.92 | 33.92 | 10,000 |
Feb 3, 2025 | 33.57 | 33.87 | 33.57 | 33.69 | 33.69 | 20,500 |
Jan 31, 2025 | 34.38 | 34.45 | 33.87 | 33.88 | 33.88 | 7,900 |
Jan 30, 2025 | 34.06 | 34.17 | 33.98 | 34.15 | 34.15 | 16,500 |
Jan 29, 2025 | 34.21 | 34.21 | 33.90 | 34.09 | 34.09 | 16,800 |
Jan 28, 2025 | 33.91 | 34.32 | 33.91 | 34.24 | 34.24 | 4,900 |
Jan 27, 2025 | 33.72 | 33.91 | 33.69 | 33.91 | 33.91 | 6,300 |
Jan 24, 2025 | 34.36 | 34.47 | 34.28 | 34.31 | 34.31 | 18,300 |
Jan 23, 2025 | 34.22 | 34.57 | 34.22 | 34.57 | 34.57 | 30,700 |
Jan 22, 2025 | 34.26 | 34.36 | 34.24 | 34.27 | 34.27 | 7,700 |
Jan 21, 2025 | 33.88 | 34.06 | 33.81 | 34.01 | 34.01 | 8,600 |
Jan 17, 2025 | 33.64 | 33.71 | 33.59 | 33.59 | 33.59 | 6,100 |
Jan 16, 2025 | 33.34 | 33.56 | 33.30 | 33.36 | 33.36 | 24,900 |
Jan 15, 2025 | 33.31 | 33.55 | 33.20 | 33.42 | 33.42 | 232,200 |
Jan 14, 2025 | 32.65 | 32.65 | 32.42 | 32.64 | 32.64 | 156,100 |
Jan 13, 2025 | 32.39 | 32.61 | 32.39 | 32.61 | 32.61 | 4,400 |
Jan 10, 2025 | 32.89 | 32.89 | 32.49 | 32.64 | 32.64 | 2,800 |
Jan 8, 2025 | 33.08 | 33.20 | 32.95 | 33.20 | 33.20 | 9,800 |
Jan 7, 2025 | 33.23 | 33.29 | 32.99 | 33.12 | 33.12 | 15,300 |
Jan 6, 2025 | 33.52 | 33.56 | 33.30 | 33.40 | 33.40 | 9,600 |
Jan 3, 2025 | 32.96 | 33.17 | 32.94 | 33.13 | 33.13 | 9,100 |
Jan 2, 2025 | 32.80 | 32.95 | 32.72 | 32.79 | 32.79 | 10,100 |
Dec 31, 2024 | 32.98 | 32.98 | 32.69 | 32.79 | 32.79 | 25,400 |
Dec 30, 2024 | 32.67 | 33.03 | 32.67 | 32.90 | 32.90 | 57,400 |
Dec 27, 2024 | 33.30 | 33.30 | 33.00 | 33.22 | 33.22 | 18,200 |
Dec 26, 2024 | 33.49 | 33.61 | 33.48 | 33.57 | 33.57 | 15,100 |
Dec 24, 2024 | 33.29 | 33.57 | 33.29 | 33.57 | 33.57 | 5,900 |
Dec 23, 2024 | 32.94 | 33.32 | 32.92 | 33.13 | 33.13 | 7,700 |
Dec 20, 2024 | 32.57 | 33.31 | 32.52 | 33.01 | 33.01 | 150,000 |
Dec 19, 2024 | 2.847 Dividend | |||||
Dec 19, 2024 | 32.74 | 32.81 | 32.63 | 32.67 | 32.67 | 14,100 |
Dec 18, 2024 | 36.75 | 36.75 | 35.51 | 35.51 | 32.66 | 5,800 |
Dec 17, 2024 | 36.56 | 36.68 | 36.52 | 36.61 | 33.67 | 17,700 |
Dec 16, 2024 | 36.82 | 36.87 | 36.75 | 36.80 | 33.85 | 6,900 |
Dec 13, 2024 | 36.67 | 36.77 | 36.64 | 36.74 | 33.79 | 9,000 |
Dec 12, 2024 | 36.90 | 36.98 | 36.81 | 36.84 | 33.89 | 6,700 |
Dec 11, 2024 | 37.00 | 37.04 | 36.97 | 37.03 | 34.06 | 15,900 |
Dec 10, 2024 | 36.74 | 36.77 | 36.69 | 36.70 | 33.76 | 13,900 |
Dec 9, 2024 | 37.01 | 37.01 | 36.83 | 36.83 | 33.88 | 3,400 |
Dec 6, 2024 | 37.02 | 37.06 | 37.02 | 37.06 | 34.09 | 2,000 |
Dec 5, 2024 | 37.01 | 37.06 | 36.95 | 36.97 | 34.01 | 9,000 |
Dec 4, 2024 | 36.98 | 37.12 | 36.97 | 37.10 | 34.12 | 4,700 |
Dec 3, 2024 | 36.85 | 38.16 | 36.72 | 36.86 | 33.91 | 9,400 |
Dec 2, 2024 | 36.88 | 36.95 | 36.86 | 36.86 | 33.90 | 4,100 |
Nov 29, 2024 | 36.63 | 36.93 | 36.63 | 36.81 | 33.86 | 6,200 |
Nov 27, 2024 | 36.50 | 37.94 | 36.50 | 37.69 | 34.67 | 8,800 |
Nov 26, 2024 | 36.51 | 36.82 | 36.51 | 36.76 | 33.82 | 11,000 |
Nov 25, 2024 | 36.35 | 36.54 | 36.35 | 36.53 | 33.60 | 9,900 |
Nov 22, 2024 | 36.41 | 36.42 | 36.30 | 36.40 | 33.48 | 1,100 |
Nov 21, 2024 | 36.18 | 36.33 | 36.18 | 36.30 | 33.39 | 2,600 |
Nov 20, 2024 | 35.94 | 36.06 | 35.80 | 36.06 | 33.17 | 4,400 |
Nov 19, 2024 | 36.05 | 36.21 | 35.99 | 36.18 | 33.28 | 8,700 |
Nov 18, 2024 | 35.83 | 36.08 | 35.83 | 35.97 | 33.09 | 8,000 |
Nov 15, 2024 | 35.86 | 37.35 | 34.76 | 35.91 | 33.03 | 12,700 |
Nov 14, 2024 | 36.53 | 36.58 | 36.30 | 36.51 | 33.58 | 64,100 |
Nov 13, 2024 | 36.52 | 36.74 | 36.52 | 36.54 | 33.62 | 5,900 |
Nov 12, 2024 | 36.78 | 36.78 | 36.60 | 36.64 | 33.70 | 3,700 |
Nov 11, 2024 | 36.79 | 36.80 | 36.65 | 36.66 | 33.72 | 6,300 |
Nov 8, 2024 | 36.78 | 36.86 | 36.72 | 36.78 | 33.83 | 7,800 |
Nov 7, 2024 | 36.46 | 36.66 | 36.46 | 36.62 | 33.68 | 7,600 |
Nov 6, 2024 | 36.01 | 36.11 | 35.99 | 36.09 | 33.19 | 4,800 |
Nov 5, 2024 | 34.90 | 35.30 | 34.90 | 35.30 | 32.47 | 6,200 |
Nov 4, 2024 | 35.13 | 35.13 | 34.84 | 34.90 | 32.10 | 4,200 |
Nov 1, 2024 | 35.00 | 35.06 | 34.96 | 34.96 | 32.16 | 4,500 |
Oct 31, 2024 | 34.93 | 34.93 | 34.78 | 34.78 | 31.99 | 1,300 |
Oct 30, 2024 | 35.63 | 35.70 | 35.52 | 35.52 | 32.67 | 4,400 |
Oct 29, 2024 | 35.58 | 35.70 | 35.53 | 35.60 | 32.75 | 4,600 |
Oct 28, 2024 | 35.66 | 35.66 | 35.46 | 35.50 | 32.65 | 4,200 |
Oct 25, 2024 | 35.66 | 35.66 | 35.41 | 35.42 | 32.58 | 3,300 |
Oct 24, 2024 | 35.67 | 35.67 | 35.54 | 35.57 | 32.72 | 7,000 |
Oct 23, 2024 | 35.76 | 35.76 | 35.49 | 35.56 | 32.71 | 15,400 |
Oct 22, 2024 | 35.70 | 35.96 | 35.70 | 35.90 | 33.02 | 4,700 |
Oct 21, 2024 | 35.78 | 35.90 | 35.71 | 35.89 | 33.01 | 7,100 |
Oct 18, 2024 | 35.95 | 36.06 | 35.95 | 35.99 | 33.11 | 2,900 |
Oct 17, 2024 | 35.88 | 35.92 | 35.88 | 35.91 | 33.03 | 600 |
Oct 16, 2024 | 35.99 | 36.00 | 35.89 | 35.94 | 33.05 | 1,800 |
Oct 15, 2024 | 36.25 | 36.25 | 35.78 | 35.78 | 32.91 | 2,100 |
Oct 14, 2024 | 36.00 | 36.23 | 35.96 | 36.23 | 33.33 | 6,500 |
Oct 11, 2024 | 35.79 | 35.96 | 35.73 | 35.82 | 32.95 | 4,900 |
Oct 10, 2024 | 35.49 | 35.61 | 35.44 | 35.52 | 32.67 | 5,700 |
Oct 9, 2024 | 35.25 | 35.67 | 35.25 | 35.57 | 32.71 | 5,200 |
Oct 8, 2024 | 35.39 | 35.40 | 35.16 | 35.34 | 32.50 | 5,000 |
Oct 7, 2024 | 35.10 | 35.25 | 34.94 | 34.94 | 32.14 | 4,200 |
Oct 4, 2024 | 35.36 | 35.56 | 35.26 | 35.38 | 32.54 | 5,300 |
Oct 3, 2024 | 35.14 | 35.14 | 34.99 | 35.04 | 32.23 | 4,300 |
Oct 2, 2024 | 35.21 | 35.32 | 35.21 | 35.30 | 32.47 | 7,800 |
Oct 1, 2024 | 35.16 | 35.37 | 35.07 | 35.33 | 32.50 | 8,500 |
Sep 30, 2024 | 35.34 | 35.55 | 35.19 | 35.50 | 32.65 | 3,400 |
Sep 27, 2024 | 35.32 | 35.42 | 35.29 | 35.36 | 32.53 | 4,100 |
Sep 26, 2024 | 35.53 | 35.53 | 35.48 | 35.48 | 32.63 | 1,200 |
Sep 25, 2024 | 35.40 | 35.41 | 35.17 | 35.17 | 32.35 | 160,200 |
Sep 24, 2024 | 35.25 | 35.47 | 35.22 | 35.47 | 32.63 | 11,300 |
Sep 23, 2024 | 35.42 | 35.42 | 35.36 | 35.38 | 32.55 | 1,800 |
Sep 20, 2024 | 35.34 | 35.42 | 35.32 | 35.34 | 32.51 | 4,200 |
Sep 19, 2024 | 35.44 | 35.60 | 35.44 | 35.51 | 32.66 | 9,300 |
Sep 18, 2024 | 34.96 | 35.14 | 34.87 | 34.87 | 32.08 | 2,900 |
Sep 17, 2024 | 35.10 | 35.10 | 34.90 | 34.97 | 32.17 | 7,500 |
Sep 16, 2024 | 34.78 | 34.96 | 34.78 | 34.92 | 32.12 | 3,600 |
Sep 13, 2024 | 34.92 | 34.93 | 34.81 | 34.89 | 32.09 | 4,300 |
Sep 12, 2024 | 34.42 | 34.75 | 34.42 | 34.75 | 31.96 | 11,300 |
Sep 11, 2024 | 33.51 | 34.55 | 33.48 | 34.55 | 31.78 | 5,300 |
Sep 10, 2024 | 33.78 | 34.09 | 33.78 | 34.09 | 31.36 | 6,300 |
Sep 9, 2024 | 33.86 | 34.09 | 33.85 | 34.03 | 31.30 | 9,800 |
Sep 6, 2024 | 33.89 | 33.89 | 33.58 | 33.65 | 30.95 | 8,800 |
Sep 5, 2024 | 34.05 | 34.25 | 34.05 | 34.25 | 31.50 | 10,300 |
Sep 4, 2024 | 34.37 | 34.42 | 34.31 | 34.36 | 31.60 | 2,000 |
Sep 3, 2024 | 34.81 | 34.81 | 34.40 | 34.40 | 31.65 | 4,100 |
Aug 30, 2024 | 34.90 | 35.24 | 34.87 | 35.24 | 32.41 | 5,700 |
Aug 29, 2024 | 35.08 | 35.26 | 34.80 | 34.82 | 32.03 | 18,600 |
Aug 28, 2024 | 35.04 | 35.04 | 34.66 | 34.85 | 32.05 | 2,200 |
Aug 27, 2024 | 35.04 | 35.24 | 35.04 | 35.15 | 32.33 | 11,500 |
Aug 26, 2024 | 35.18 | 35.18 | 34.98 | 35.06 | 32.25 | 2,900 |
Aug 23, 2024 | 34.91 | 35.16 | 34.91 | 35.16 | 32.34 | 9,800 |
Aug 22, 2024 | 35.02 | 35.08 | 34.68 | 34.69 | 31.91 | 5,900 |
Aug 21, 2024 | 35.00 | 35.10 | 34.90 | 35.08 | 32.26 | 11,600 |
Aug 20, 2024 | 34.78 | 34.92 | 34.77 | 34.79 | 32.00 | 4,600 |
Aug 19, 2024 | 34.66 | 34.87 | 34.57 | 34.87 | 32.08 | 8,400 |
Aug 16, 2024 | 34.46 | 34.61 | 34.45 | 34.45 | 31.69 | 11,300 |
Aug 15, 2024 | 34.47 | 34.67 | 34.47 | 34.67 | 31.89 | 6,800 |
Aug 14, 2024 | 33.95 | 34.13 | 33.95 | 34.09 | 31.36 | 6,400 |
Aug 13, 2024 | 33.63 | 33.86 | 33.61 | 33.85 | 31.13 | 3,600 |
Aug 12, 2024 | 33.23 | 33.60 | 33.23 | 33.35 | 30.68 | 5,300 |
Aug 9, 2024 | 33.30 | 33.49 | 33.21 | 33.49 | 30.80 | 4,500 |
Aug 8, 2024 | 33.06 | 33.39 | 33.06 | 33.12 | 30.46 | 119,600 |
Aug 7, 2024 | 33.31 | 33.31 | 32.44 | 32.45 | 29.85 | 8,400 |
Aug 6, 2024 | 32.77 | 33.23 | 32.68 | 32.68 | 30.06 | 13,300 |
Aug 5, 2024 | 32.18 | 32.60 | 32.18 | 32.39 | 29.79 | 11,000 |
Aug 2, 2024 | 33.33 | 33.33 | 33.05 | 33.30 | 30.63 | 14,300 |
Aug 1, 2024 | 34.75 | 34.75 | 33.74 | 34.06 | 31.33 | 12,800 |
Jul 31, 2024 | 34.47 | 34.69 | 34.47 | 34.65 | 31.87 | 38,800 |
Jul 30, 2024 | 34.13 | 34.13 | 33.67 | 33.83 | 31.12 | 4,700 |
Jul 29, 2024 | 34.42 | 34.42 | 34.20 | 34.20 | 31.45 | 9,500 |
Jul 26, 2024 | 34.14 | 34.34 | 34.08 | 34.15 | 31.41 | 9,700 |
Jul 25, 2024 | 33.92 | 34.29 | 33.80 | 33.80 | 31.09 | 11,900 |
Jul 24, 2024 | 34.52 | 34.52 | 33.95 | 34.00 | 31.27 | 8,300 |
Jul 23, 2024 | 34.82 | 35.07 | 34.82 | 34.92 | 32.12 | 19,500 |
Jul 22, 2024 | 34.88 | 35.08 | 34.84 | 35.02 | 32.21 | 6,900 |
Jul 19, 2024 | 34.76 | 34.76 | 34.53 | 34.59 | 31.82 | 6,900 |
Jul 18, 2024 | 35.08 | 35.08 | 34.71 | 35.00 | 32.19 | 12,400 |
Jul 17, 2024 | 35.14 | 35.14 | 34.91 | 34.92 | 32.12 | 22,300 |
Jul 16, 2024 | 35.52 | 35.59 | 35.44 | 35.57 | 32.72 | 44,200 |
Jul 15, 2024 | 35.63 | 35.70 | 35.42 | 35.45 | 32.61 | 20,300 |
Jul 12, 2024 | 35.38 | 35.61 | 35.36 | 35.36 | 32.53 | 5,900 |
Jul 11, 2024 | 35.32 | 35.32 | 35.17 | 35.23 | 32.41 | 4,000 |
Jul 10, 2024 | 35.34 | 35.58 | 35.34 | 35.58 | 32.73 | 21,400 |
Jul 9, 2024 | 35.17 | 35.30 | 35.17 | 35.21 | 32.39 | 11,000 |
Jul 8, 2024 | 35.28 | 35.28 | 35.11 | 35.20 | 32.38 | 10,900 |
Jul 5, 2024 | 35.13 | 35.22 | 35.06 | 35.21 | 32.38 | 9,100 |
Jul 3, 2024 | 35.05 | 35.15 | 35.00 | 35.15 | 32.33 | 3,400 |
Jul 2, 2024 | 34.81 | 35.03 | 34.77 | 35.03 | 32.22 | 18,100 |
Jul 1, 2024 | 34.91 | 34.96 | 34.87 | 34.96 | 32.16 | 16,100 |
Jun 28, 2024 | 35.13 | 35.20 | 34.89 | 34.90 | 32.10 | 10,100 |
Jun 27, 2024 | 35.01 | 35.04 | 34.99 | 35.04 | 32.23 | 8,100 |
Jun 26, 2024 | 34.88 | 34.99 | 34.79 | 34.99 | 32.18 | 5,300 |
Jun 25, 2024 | 34.87 | 35.02 | 34.87 | 35.01 | 32.20 | 5,600 |
Jun 24, 2024 | 34.93 | 34.99 | 34.64 | 34.64 | 31.86 | 16,400 |
Jun 21, 2024 | 34.93 | 34.99 | 34.79 | 34.99 | 32.18 | 11,500 |
Jun 20, 2024 | 35.06 | 35.16 | 34.96 | 35.03 | 32.22 | 11,600 |
Jun 18, 2024 | 34.96 | 35.10 | 34.96 | 35.10 | 32.29 | 9,400 |
Jun 17, 2024 | 34.54 | 34.90 | 34.53 | 34.86 | 32.06 | 9,600 |
Jun 14, 2024 | 34.50 | 34.61 | 34.49 | 34.58 | 31.81 | 13,200 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
FBZ First Trust Brazil AlphaDEX Fund
11.76
+0.14%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.90
0.00%
FCA First Trust China AlphaDEX Fund
23.66
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.54
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.45
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%