NYSEArca - Nasdaq Real Time Price USD
abrdn Physical Gold Shares ETF (SGOL)
As of 10:02 AM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Dec 2, 2024 | 25.28 | 25.28 | 25.23 | 25.24 | 25.24 | 686,475 |
Nov 29, 2024 | 25.35 | 25.42 | 25.31 | 25.40 | 25.40 | 2,120,300 |
Nov 27, 2024 | 25.32 | 25.35 | 25.14 | 25.17 | 25.17 | 5,783,600 |
Nov 26, 2024 | 25.09 | 25.14 | 24.98 | 25.13 | 25.13 | 3,887,900 |
Nov 25, 2024 | 25.26 | 25.27 | 24.97 | 25.07 | 25.07 | 5,813,200 |
Nov 22, 2024 | 25.66 | 25.89 | 25.63 | 25.84 | 25.84 | 4,087,300 |
Nov 21, 2024 | 25.46 | 25.52 | 25.40 | 25.51 | 25.51 | 3,714,000 |
Nov 20, 2024 | 25.19 | 25.35 | 25.18 | 25.29 | 25.29 | 4,936,400 |
Nov 19, 2024 | 25.10 | 25.16 | 25.02 | 25.14 | 25.14 | 3,009,600 |
Nov 18, 2024 | 24.86 | 24.97 | 24.86 | 24.93 | 24.93 | 1,645,100 |
Nov 15, 2024 | 24.56 | 24.60 | 24.44 | 24.46 | 24.46 | 3,640,200 |
Nov 14, 2024 | 24.47 | 24.60 | 24.41 | 24.51 | 24.51 | 3,729,100 |
Nov 13, 2024 | 24.96 | 24.97 | 24.57 | 24.58 | 24.58 | 4,716,900 |
Nov 12, 2024 | 24.94 | 24.98 | 24.75 | 24.83 | 24.83 | 4,081,700 |
Nov 11, 2024 | 25.09 | 25.09 | 24.92 | 25.04 | 25.04 | 4,293,300 |
Nov 8, 2024 | 25.75 | 25.78 | 25.62 | 25.64 | 25.64 | 3,032,100 |
Nov 7, 2024 | 25.67 | 25.87 | 25.65 | 25.82 | 25.82 | 2,776,300 |
Nov 6, 2024 | 25.39 | 25.58 | 25.32 | 25.41 | 25.41 | 4,447,500 |
Nov 5, 2024 | 26.24 | 26.26 | 26.10 | 26.19 | 26.19 | 1,845,200 |
Nov 4, 2024 | 26.19 | 26.22 | 26.09 | 26.13 | 26.13 | 2,345,700 |
Nov 1, 2024 | 26.30 | 26.35 | 26.10 | 26.11 | 26.11 | 3,483,900 |
Oct 31, 2024 | 26.42 | 26.42 | 26.08 | 26.21 | 26.21 | 3,737,600 |
Oct 30, 2024 | 26.54 | 26.65 | 26.46 | 26.62 | 26.62 | 3,653,600 |
Oct 29, 2024 | 26.31 | 26.50 | 26.29 | 26.48 | 26.48 | 3,507,800 |
Oct 28, 2024 | 26.15 | 26.22 | 26.15 | 26.18 | 26.18 | 2,477,300 |
Oct 25, 2024 | 26.06 | 26.21 | 26.03 | 26.19 | 26.19 | 2,964,900 |
Oct 24, 2024 | 26.18 | 26.19 | 25.99 | 26.12 | 26.12 | 4,266,000 |
Oct 23, 2024 | 26.17 | 26.17 | 25.87 | 25.93 | 25.93 | 3,823,900 |
Oct 22, 2024 | 26.17 | 26.25 | 26.10 | 26.25 | 26.25 | 3,228,600 |
Oct 21, 2024 | 26.13 | 26.17 | 25.92 | 25.98 | 25.98 | 4,518,300 |
Oct 18, 2024 | 25.85 | 25.99 | 25.84 | 25.96 | 25.96 | 2,550,000 |
Oct 17, 2024 | 25.62 | 25.75 | 25.60 | 25.70 | 25.70 | 3,692,500 |
Oct 16, 2024 | 25.60 | 25.65 | 25.46 | 25.55 | 25.55 | 3,007,200 |
Oct 15, 2024 | 25.33 | 25.49 | 25.28 | 25.42 | 25.42 | 3,159,400 |
Oct 14, 2024 | 25.35 | 25.41 | 25.25 | 25.33 | 25.33 | 2,126,900 |
Oct 11, 2024 | 25.27 | 25.42 | 25.27 | 25.36 | 25.36 | 2,337,700 |
Oct 10, 2024 | 24.99 | 25.12 | 24.97 | 25.09 | 25.09 | 3,107,700 |
Oct 9, 2024 | 24.93 | 25.00 | 24.88 | 24.92 | 24.92 | 3,140,100 |
Oct 8, 2024 | 25.21 | 25.22 | 24.88 | 25.04 | 25.04 | 5,643,700 |
Oct 7, 2024 | 25.28 | 25.31 | 25.20 | 25.24 | 25.24 | 1,826,700 |
Oct 4, 2024 | 25.33 | 25.49 | 25.23 | 25.33 | 25.33 | 4,231,500 |
Oct 3, 2024 | 25.29 | 25.42 | 25.19 | 25.38 | 25.38 | 3,013,100 |
Oct 2, 2024 | 25.39 | 25.44 | 25.22 | 25.39 | 25.39 | 2,231,300 |
Oct 1, 2024 | 25.34 | 25.53 | 25.33 | 25.38 | 25.38 | 4,885,600 |
Sep 30, 2024 | 25.22 | 25.23 | 25.07 | 25.13 | 25.13 | 3,240,300 |
Sep 27, 2024 | 25.45 | 25.51 | 25.25 | 25.33 | 25.33 | 3,638,000 |
Sep 26, 2024 | 25.48 | 25.57 | 25.35 | 25.52 | 25.52 | 3,715,500 |
Sep 25, 2024 | 25.45 | 25.48 | 25.31 | 25.41 | 25.41 | 3,413,800 |
Sep 24, 2024 | 25.16 | 25.45 | 25.14 | 25.43 | 25.43 | 3,113,700 |
Sep 23, 2024 | 25.12 | 25.17 | 25.07 | 25.09 | 25.09 | 2,406,600 |
Sep 20, 2024 | 24.93 | 25.08 | 24.86 | 25.03 | 25.03 | 3,371,000 |
Sep 19, 2024 | 24.62 | 24.76 | 24.54 | 24.71 | 24.71 | 3,335,700 |
Sep 18, 2024 | 24.61 | 24.84 | 24.33 | 24.35 | 24.35 | 5,494,600 |
Sep 17, 2024 | 24.61 | 24.66 | 24.45 | 24.53 | 24.53 | 3,028,000 |
Sep 16, 2024 | 24.68 | 24.73 | 24.60 | 24.66 | 24.66 | 1,611,700 |
Sep 13, 2024 | 24.62 | 24.70 | 24.58 | 24.66 | 24.66 | 2,749,200 |
Sep 12, 2024 | 24.24 | 24.44 | 24.23 | 24.43 | 24.43 | 2,495,300 |
Sep 11, 2024 | 23.94 | 24.07 | 23.89 | 24.01 | 24.01 | 2,155,700 |
Sep 10, 2024 | 24.01 | 24.05 | 23.89 | 24.05 | 24.05 | 1,623,800 |
Sep 9, 2024 | 23.91 | 23.94 | 23.81 | 23.94 | 23.94 | 1,863,700 |
Sep 6, 2024 | 23.97 | 24.05 | 23.73 | 23.83 | 23.83 | 4,751,300 |
Sep 5, 2024 | 24.04 | 24.07 | 23.91 | 24.02 | 24.02 | 2,864,900 |
Sep 4, 2024 | 23.75 | 23.88 | 23.71 | 23.82 | 23.82 | 3,044,600 |
Sep 3, 2024 | 23.82 | 23.83 | 23.63 | 23.81 | 23.81 | 3,755,600 |
Aug 30, 2024 | 24.05 | 24.06 | 23.82 | 23.91 | 23.91 | 3,513,700 |
Aug 29, 2024 | 23.98 | 24.15 | 23.97 | 24.07 | 24.07 | 2,503,500 |
Aug 28, 2024 | 23.98 | 23.98 | 23.85 | 23.96 | 23.96 | 2,640,600 |
Aug 27, 2024 | 23.95 | 24.13 | 23.94 | 24.11 | 24.11 | 2,206,500 |
Aug 26, 2024 | 24.13 | 24.13 | 23.98 | 24.06 | 24.06 | 2,557,600 |
Aug 23, 2024 | 23.88 | 24.05 | 23.82 | 23.98 | 23.98 | 3,560,300 |
Aug 22, 2024 | 23.81 | 23.81 | 23.58 | 23.70 | 23.70 | 2,464,000 |
Aug 21, 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 23.99 | 2,979,600 |
Aug 20, 2024 | 24.16 | 24.18 | 23.88 | 24.02 | 24.02 | 3,614,600 |
Aug 19, 2024 | 23.79 | 23.95 | 23.74 | 23.93 | 23.93 | 3,806,300 |
Aug 16, 2024 | 23.77 | 23.97 | 23.66 | 23.96 | 23.96 | 3,752,600 |
Aug 15, 2024 | 23.40 | 23.51 | 23.27 | 23.45 | 23.45 | 4,478,400 |
Aug 14, 2024 | 23.42 | 23.51 | 23.29 | 23.37 | 23.37 | 4,084,300 |
Aug 13, 2024 | 23.58 | 23.65 | 23.52 | 23.56 | 23.56 | 2,611,100 |
Aug 12, 2024 | 23.37 | 23.62 | 23.36 | 23.60 | 23.60 | 2,894,600 |
Aug 9, 2024 | 23.22 | 23.28 | 23.13 | 23.20 | 23.20 | 4,502,600 |
Aug 8, 2024 | 23.02 | 23.17 | 22.99 | 23.15 | 23.15 | 3,603,600 |
Aug 7, 2024 | 22.92 | 22.97 | 22.78 | 22.79 | 22.79 | 6,454,600 |
Aug 6, 2024 | 22.89 | 22.95 | 22.74 | 22.80 | 22.80 | 4,074,900 |
Aug 5, 2024 | 22.80 | 23.05 | 22.76 | 23.00 | 23.00 | 8,499,300 |
Aug 2, 2024 | 23.56 | 23.64 | 23.03 | 23.29 | 23.29 | 4,899,800 |
Aug 1, 2024 | 23.44 | 23.51 | 23.25 | 23.32 | 23.32 | 7,080,600 |
Jul 31, 2024 | 23.12 | 23.41 | 23.11 | 23.41 | 23.41 | 5,675,000 |
Jul 30, 2024 | 22.88 | 23.03 | 22.77 | 22.99 | 22.99 | 4,747,100 |
Jul 29, 2024 | 22.87 | 22.88 | 22.64 | 22.77 | 22.77 | 4,495,000 |
Jul 26, 2024 | 22.73 | 22.84 | 22.71 | 22.79 | 22.79 | 3,512,100 |
Jul 25, 2024 | 22.64 | 22.65 | 22.47 | 22.55 | 22.55 | 3,970,500 |
Jul 24, 2024 | 23.08 | 23.24 | 22.91 | 22.92 | 22.92 | 4,167,900 |
Jul 23, 2024 | 22.98 | 23.02 | 22.92 | 22.99 | 22.99 | 2,654,300 |
Jul 22, 2024 | 22.90 | 22.93 | 22.77 | 22.91 | 22.91 | 4,221,100 |
Jul 19, 2024 | 22.90 | 23.01 | 22.88 | 22.91 | 22.91 | 2,698,400 |
Jul 18, 2024 | 23.53 | 23.59 | 23.31 | 23.32 | 23.32 | 3,230,400 |
Jul 17, 2024 | 23.64 | 23.73 | 23.42 | 23.48 | 23.48 | 3,817,000 |
Jul 16, 2024 | 23.30 | 23.59 | 23.28 | 23.59 | 23.59 | 4,071,500 |
Jul 15, 2024 | 23.08 | 23.30 | 23.04 | 23.13 | 23.13 | 3,577,000 |
Jul 12, 2024 | 22.96 | 23.10 | 22.92 | 23.06 | 23.06 | 3,278,900 |
Jul 11, 2024 | 22.99 | 23.16 | 22.89 | 23.06 | 23.06 | 4,761,000 |
Jul 10, 2024 | 22.73 | 22.80 | 22.64 | 22.67 | 22.67 | 3,374,700 |
Jul 9, 2024 | 22.58 | 22.65 | 22.45 | 22.57 | 22.57 | 3,414,600 |
Jul 8, 2024 | 22.69 | 22.73 | 22.46 | 22.53 | 22.53 | 3,099,600 |
Jul 5, 2024 | 22.69 | 22.86 | 22.69 | 22.83 | 22.83 | 3,287,200 |
Jul 3, 2024 | 22.46 | 22.60 | 22.46 | 22.52 | 22.52 | 2,251,400 |
Jul 2, 2024 | 22.24 | 22.32 | 22.17 | 22.26 | 22.26 | 1,988,600 |
Jul 1, 2024 | 22.25 | 22.29 | 22.15 | 22.28 | 22.28 | 2,456,000 |
Jun 28, 2024 | 22.27 | 22.30 | 22.19 | 22.22 | 22.22 | 2,753,100 |
Jun 27, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 22.21 | 2,071,400 |
Jun 26, 2024 | 21.93 | 22.02 | 21.92 | 21.97 | 21.97 | 2,716,800 |
Jun 25, 2024 | 22.21 | 22.24 | 22.12 | 22.17 | 22.17 | 2,254,400 |
Jun 24, 2024 | 22.27 | 22.31 | 22.23 | 22.28 | 22.28 | 2,225,700 |
Jun 21, 2024 | 22.51 | 22.51 | 22.14 | 22.18 | 22.18 | 3,576,400 |
Jun 20, 2024 | 22.34 | 22.60 | 22.33 | 22.54 | 22.54 | 3,162,900 |
Jun 18, 2024 | 22.14 | 22.30 | 22.12 | 22.25 | 22.25 | 3,064,300 |
Jun 17, 2024 | 22.20 | 22.24 | 22.07 | 22.16 | 22.16 | 2,436,000 |
Jun 14, 2024 | 22.24 | 22.32 | 22.20 | 22.28 | 22.28 | 2,931,600 |
Jun 13, 2024 | 22.14 | 22.20 | 21.92 | 22.01 | 22.01 | 3,208,100 |
Jun 12, 2024 | 22.37 | 22.37 | 22.12 | 22.18 | 22.18 | 3,548,200 |
Jun 11, 2024 | 22.11 | 22.14 | 22.03 | 22.11 | 22.11 | 1,521,600 |
Jun 10, 2024 | 22.02 | 22.11 | 21.98 | 22.06 | 22.06 | 2,233,200 |
Jun 7, 2024 | 22.22 | 22.23 | 21.85 | 21.87 | 21.87 | 4,752,300 |
Jun 6, 2024 | 22.56 | 22.72 | 22.53 | 22.66 | 22.66 | 3,089,600 |
Jun 5, 2024 | 22.38 | 22.53 | 22.31 | 22.49 | 22.49 | 4,054,000 |
Jun 4, 2024 | 22.34 | 22.34 | 22.12 | 22.24 | 22.24 | 3,357,000 |
Jun 3, 2024 | 22.30 | 22.50 | 22.27 | 22.44 | 22.44 | 3,755,900 |
May 31, 2024 | 22.50 | 22.50 | 22.18 | 22.23 | 22.23 | 3,492,000 |
May 30, 2024 | 22.37 | 22.47 | 22.36 | 22.37 | 22.37 | 2,987,400 |
May 29, 2024 | 22.41 | 22.42 | 22.33 | 22.33 | 22.33 | 3,052,500 |
May 28, 2024 | 22.56 | 22.58 | 22.44 | 22.54 | 22.54 | 2,294,800 |
May 24, 2024 | 22.41 | 22.43 | 22.28 | 22.30 | 22.30 | 2,513,500 |
May 23, 2024 | 22.59 | 22.64 | 22.27 | 22.29 | 22.29 | 5,183,300 |
May 22, 2024 | 23.04 | 23.06 | 22.69 | 22.73 | 22.73 | 3,942,200 |
May 21, 2024 | 23.22 | 23.26 | 23.10 | 23.15 | 23.15 | 3,481,100 |
May 20, 2024 | 23.11 | 23.30 | 23.04 | 23.19 | 23.19 | 4,235,000 |
May 17, 2024 | 22.96 | 23.12 | 22.90 | 23.10 | 23.10 | 4,042,500 |
May 16, 2024 | 22.73 | 22.78 | 22.67 | 22.72 | 22.72 | 2,782,200 |
May 15, 2024 | 22.61 | 22.85 | 22.48 | 22.80 | 22.80 | 4,078,200 |
May 14, 2024 | 22.44 | 22.55 | 22.42 | 22.52 | 22.52 | 3,113,200 |
May 13, 2024 | 22.41 | 22.45 | 22.29 | 22.33 | 22.33 | 1,761,600 |
May 10, 2024 | 22.63 | 22.68 | 22.52 | 22.59 | 22.59 | 3,595,000 |
May 9, 2024 | 22.14 | 22.41 | 22.14 | 22.40 | 22.40 | 3,265,600 |
May 8, 2024 | 22.07 | 22.19 | 22.05 | 22.05 | 22.05 | 2,495,200 |
May 7, 2024 | 22.16 | 22.19 | 22.09 | 22.12 | 22.12 | 2,406,300 |
May 6, 2024 | 22.21 | 22.29 | 22.16 | 22.23 | 22.23 | 2,802,900 |
May 3, 2024 | 21.98 | 22.02 | 21.76 | 22.00 | 22.00 | 4,111,800 |
May 2, 2024 | 21.89 | 22.07 | 21.84 | 22.01 | 22.01 | 2,954,600 |
May 1, 2024 | 22.00 | 22.25 | 21.95 | 22.07 | 22.07 | 4,939,300 |
Apr 30, 2024 | 22.04 | 22.11 | 21.88 | 21.89 | 21.89 | 4,749,100 |
Apr 29, 2024 | 22.31 | 22.43 | 22.23 | 22.32 | 22.32 | 2,896,300 |
Apr 26, 2024 | 22.38 | 22.41 | 22.26 | 22.37 | 22.37 | 2,554,100 |
Apr 25, 2024 | 22.13 | 22.42 | 22.13 | 22.29 | 22.29 | 3,928,000 |
Apr 24, 2024 | 22.18 | 22.33 | 22.14 | 22.17 | 22.17 | 3,248,600 |
Apr 23, 2024 | 22.10 | 22.29 | 22.08 | 22.20 | 22.20 | 4,071,200 |
Apr 22, 2024 | 22.35 | 22.40 | 22.22 | 22.27 | 22.27 | 4,110,200 |
Apr 19, 2024 | 22.78 | 22.96 | 22.73 | 22.83 | 22.83 | 3,988,400 |
Apr 18, 2024 | 22.86 | 22.87 | 22.64 | 22.75 | 22.75 | 4,181,200 |
Apr 17, 2024 | 22.82 | 22.90 | 22.57 | 22.68 | 22.68 | 4,515,500 |
Apr 16, 2024 | 22.73 | 22.92 | 22.59 | 22.85 | 22.85 | 4,915,900 |
Apr 15, 2024 | 22.51 | 22.83 | 22.22 | 22.81 | 22.81 | 5,985,400 |
Apr 12, 2024 | 22.91 | 23.24 | 22.31 | 22.39 | 22.39 | 5,768,900 |
Apr 11, 2024 | 22.40 | 22.70 | 22.29 | 22.69 | 22.69 | 3,841,400 |
Apr 10, 2024 | 22.24 | 22.49 | 22.17 | 22.26 | 22.26 | 6,042,600 |
Apr 9, 2024 | 22.48 | 22.60 | 22.35 | 22.48 | 22.48 | 4,368,400 |
Apr 8, 2024 | 22.31 | 22.39 | 22.16 | 22.36 | 22.36 | 3,770,500 |
Apr 5, 2024 | 21.94 | 22.28 | 21.91 | 22.21 | 22.21 | 3,077,200 |
Apr 4, 2024 | 21.88 | 22.04 | 21.79 | 21.85 | 21.85 | 7,510,400 |
Apr 3, 2024 | 21.75 | 21.97 | 21.72 | 21.97 | 21.97 | 4,859,300 |
Apr 2, 2024 | 21.59 | 21.79 | 21.52 | 21.78 | 21.78 | 5,456,000 |
Apr 1, 2024 | 21.54 | 21.55 | 21.31 | 21.45 | 21.45 | 4,881,800 |
Mar 28, 2024 | 21.11 | 21.27 | 21.05 | 21.24 | 21.24 | 3,099,300 |
Mar 27, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 20.96 | 3,233,000 |
Mar 26, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 20.81 | 3,080,400 |
Mar 25, 2024 | 20.78 | 20.85 | 20.75 | 20.76 | 20.76 | 1,890,600 |
Mar 22, 2024 | 20.78 | 20.84 | 20.62 | 20.69 | 20.69 | 3,957,100 |
Mar 21, 2024 | 21.06 | 21.06 | 20.71 | 20.86 | 20.86 | 3,476,300 |
Mar 20, 2024 | 20.57 | 20.92 | 20.56 | 20.86 | 20.86 | 4,197,800 |
Mar 19, 2024 | 20.62 | 20.63 | 20.55 | 20.62 | 20.62 | 2,437,000 |
Mar 18, 2024 | 20.62 | 20.67 | 20.60 | 20.64 | 20.64 | 2,588,400 |
Mar 15, 2024 | 20.63 | 20.71 | 20.60 | 20.63 | 20.63 | 3,377,000 |
Mar 14, 2024 | 20.68 | 20.70 | 20.58 | 20.69 | 20.69 | 4,583,500 |
Mar 13, 2024 | 20.68 | 20.84 | 20.68 | 20.76 | 20.76 | 2,833,800 |
Mar 12, 2024 | 20.70 | 20.71 | 20.56 | 20.62 | 20.62 | 5,396,100 |
Mar 11, 2024 | 20.83 | 20.90 | 20.80 | 20.85 | 20.85 | 3,945,100 |
Mar 8, 2024 | 20.74 | 20.99 | 20.69 | 20.82 | 20.82 | 2,973,300 |
Mar 7, 2024 | 20.59 | 20.66 | 20.54 | 20.64 | 20.64 | 3,383,800 |
Mar 6, 2024 | 20.44 | 20.58 | 20.39 | 20.53 | 20.53 | 3,447,400 |
Mar 5, 2024 | 20.38 | 20.46 | 20.30 | 20.36 | 20.36 | 3,115,900 |
Mar 4, 2024 | 20.04 | 20.27 | 20.02 | 20.24 | 20.24 | 3,075,500 |
Mar 1, 2024 | 19.64 | 19.97 | 19.55 | 19.91 | 19.91 | 2,560,200 |
Feb 29, 2024 | 19.57 | 19.61 | 19.53 | 19.53 | 19.53 | 1,973,200 |
Feb 28, 2024 | 19.44 | 19.46 | 19.41 | 19.45 | 19.45 | 1,599,700 |
Feb 27, 2024 | 19.46 | 19.48 | 19.40 | 19.40 | 19.40 | 2,074,400 |
Feb 26, 2024 | 19.38 | 19.45 | 19.36 | 19.44 | 19.44 | 2,149,100 |
Feb 23, 2024 | 19.36 | 19.52 | 19.35 | 19.47 | 19.47 | 2,734,600 |
Feb 22, 2024 | 19.36 | 19.37 | 19.31 | 19.36 | 19.36 | 1,883,500 |
Feb 21, 2024 | 19.39 | 19.41 | 19.32 | 19.35 | 19.35 | 3,003,000 |
Feb 20, 2024 | 19.40 | 19.41 | 19.34 | 19.36 | 19.36 | 1,700,800 |
Feb 16, 2024 | 19.11 | 19.27 | 19.08 | 19.23 | 19.23 | 2,205,200 |
Feb 15, 2024 | 19.15 | 19.20 | 19.10 | 19.17 | 19.17 | 2,221,200 |
Feb 14, 2024 | 19.01 | 19.09 | 18.97 | 19.03 | 19.03 | 2,124,800 |
Feb 13, 2024 | 19.13 | 19.13 | 19.02 | 19.04 | 19.04 | 2,551,800 |
Feb 12, 2024 | 19.27 | 19.33 | 19.23 | 19.32 | 19.32 | 2,457,500 |
Feb 9, 2024 | 19.35 | 19.38 | 19.31 | 19.35 | 19.35 | 2,027,500 |
Feb 8, 2024 | 19.39 | 19.46 | 19.38 | 19.43 | 19.43 | 2,406,700 |
Feb 7, 2024 | 19.45 | 19.55 | 19.44 | 19.45 | 19.45 | 3,036,600 |
Feb 6, 2024 | 19.39 | 19.50 | 19.38 | 19.46 | 19.46 | 2,763,700 |
Feb 5, 2024 | 19.30 | 19.39 | 19.27 | 19.37 | 19.37 | 2,840,600 |
Feb 2, 2024 | 19.42 | 19.50 | 19.39 | 19.46 | 19.46 | 3,317,000 |
Feb 1, 2024 | 19.58 | 19.75 | 19.52 | 19.65 | 19.65 | 4,157,200 |
Jan 31, 2024 | 19.54 | 19.66 | 19.42 | 19.45 | 19.45 | 4,355,300 |
Jan 30, 2024 | 19.58 | 19.60 | 19.41 | 19.46 | 19.46 | 2,097,300 |
Jan 29, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 19.43 | 2,514,600 |
Jan 26, 2024 | 19.32 | 19.33 | 19.27 | 19.31 | 19.31 | 2,631,000 |
Jan 25, 2024 | 19.33 | 19.37 | 19.25 | 19.31 | 19.31 | 2,450,600 |
Jan 24, 2024 | 19.43 | 19.44 | 19.23 | 19.23 | 19.23 | 2,574,400 |
Jan 23, 2024 | 19.35 | 19.42 | 19.33 | 19.39 | 19.39 | 2,233,700 |
Jan 22, 2024 | 19.33 | 19.38 | 19.28 | 19.31 | 19.31 | 2,706,200 |
Jan 19, 2024 | 19.42 | 19.43 | 19.35 | 19.39 | 19.39 | 2,769,700 |
Jan 18, 2024 | 19.23 | 19.34 | 19.23 | 19.33 | 19.33 | 2,583,600 |
Jan 17, 2024 | 19.34 | 19.34 | 19.14 | 19.17 | 19.17 | 3,345,100 |
Jan 16, 2024 | 19.52 | 19.53 | 19.35 | 19.39 | 19.39 | 2,947,800 |
Jan 12, 2024 | 19.67 | 19.72 | 19.52 | 19.57 | 19.57 | 2,566,800 |
Jan 11, 2024 | 19.40 | 19.46 | 19.25 | 19.38 | 19.38 | 3,715,700 |
Jan 10, 2024 | 19.41 | 19.45 | 19.32 | 19.34 | 19.34 | 2,120,100 |
Jan 9, 2024 | 19.48 | 19.48 | 19.37 | 19.40 | 19.40 | 2,906,100 |
Jan 8, 2024 | 19.31 | 19.48 | 19.30 | 19.39 | 19.39 | 3,244,700 |
Jan 5, 2024 | 19.57 | 19.73 | 19.51 | 19.53 | 19.53 | 4,006,900 |
Jan 4, 2024 | 19.50 | 19.58 | 19.47 | 19.54 | 19.54 | 2,996,100 |
Jan 3, 2024 | 19.49 | 19.59 | 19.42 | 19.52 | 19.52 | 5,440,900 |
Jan 2, 2024 | 19.75 | 19.80 | 19.67 | 19.68 | 19.68 | 4,478,300 |
Dec 29, 2023 | 19.71 | 19.78 | 19.69 | 19.74 | 19.74 | 3,055,800 |
Dec 28, 2023 | 19.81 | 19.90 | 19.75 | 19.76 | 19.76 | 1,975,000 |
Dec 27, 2023 | 19.78 | 19.94 | 19.77 | 19.87 | 19.87 | 2,130,000 |
Dec 26, 2023 | 19.70 | 19.78 | 19.65 | 19.77 | 19.77 | 1,527,000 |
Dec 22, 2023 | 19.76 | 19.80 | 19.61 | 19.64 | 19.64 | 2,134,300 |
Dec 21, 2023 | 19.53 | 19.57 | 19.47 | 19.55 | 19.55 | 1,789,700 |
Dec 20, 2023 | 19.48 | 19.50 | 19.40 | 19.40 | 19.40 | 1,838,900 |
Dec 19, 2023 | 19.42 | 19.58 | 19.41 | 19.52 | 19.52 | 1,408,400 |
Dec 18, 2023 | 19.35 | 19.45 | 19.32 | 19.37 | 19.37 | 1,720,400 |
Dec 15, 2023 | 19.46 | 19.50 | 19.27 | 19.29 | 19.29 | 2,206,900 |
Dec 14, 2023 | 19.48 | 19.59 | 19.40 | 19.48 | 19.48 | 2,269,400 |
Dec 13, 2023 | 18.96 | 19.36 | 18.92 | 19.35 | 19.35 | 3,301,000 |
Dec 12, 2023 | 18.97 | 18.99 | 18.91 | 18.93 | 18.93 | 1,505,300 |
Dec 11, 2023 | 19.03 | 19.04 | 18.90 | 18.95 | 18.95 | 1,962,700 |
Dec 8, 2023 | 19.18 | 19.27 | 19.08 | 19.16 | 19.16 | 2,431,100 |
Dec 7, 2023 | 19.44 | 19.46 | 19.32 | 19.41 | 19.41 | 2,393,700 |
Dec 6, 2023 | 19.43 | 19.45 | 19.35 | 19.39 | 19.39 | 2,083,700 |
Dec 5, 2023 | 19.35 | 19.38 | 19.23 | 19.32 | 19.32 | 1,696,900 |
Dec 4, 2023 | 19.57 | 19.64 | 19.33 | 19.39 | 19.39 | 3,723,200 |
Related Tickers
SOXX iShares Semiconductor ETF
219.56
+1.93%
SMH VanEck Semiconductor ETF
246.76
+1.91%
FLTW Franklin FTSE Taiwan ETF
48.22
+1.71%
QLD ProShares Ultra QQQ
110.10
+1.75%
EWT iShares MSCI Taiwan ETF
54.06
+1.71%
FTXL First Trust Nasdaq Semiconductor ETF
89.97
+1.71%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.65
-0.47%
INEQ Columbia International Equity Income ETF
30.97
+1.25%
XSD SPDR S&P Semiconductor ETF
250.49
+1.08%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.43
+1.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.04
+1.11%
FLJH Franklin FTSE Japan Hedged ETF
31.48
+1.05%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.26
+0.96%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IYW iShares U.S. Technology ETF
160.81
+0.93%
PSI Invesco Semiconductors ETF
57.33
+0.90%
DXJ WisdomTree Japan Hedged Equity Fund
109.74
+0.89%
SPHB Invesco S&P 500 High Beta ETF
93.92
+0.89%
IETC iShares U.S. Tech Independence Focused ETF
83.09
+0.88%
MGK Vanguard Mega Cap Growth Index Fund
342.94
+0.86%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
XNTK SPDR NYSE Technology ETF
205.84
+0.12%
VGT Vanguard Information Technology Index Fund ETF Shares
627.43
+0.83%
IWY iShares Russell Top 200 Growth ETF
233.12
+0.83%
DGT SPDR Global Dow ETF
137.82
-0.12%
EWJV iShares MSCI Japan Value ETF
32.79
+0.95%
IGM iShares Expanded Tech Sector ETF
102.14
+0.80%
VUG Vanguard Growth Index Fund ETF Shares
412.46
+0.81%
XLK The Technology Select Sector SPDR Fund
235.50
+0.76%
IWF iShares Russell 1000 Growth ETF
401.56
+0.80%
NUEM Nuveen ESG Emerging Markets Equity ETF
29.96
+0.77%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
103.37
+0.78%
QQQ Invesco QQQ Trust
514.05
+0.85%
IXN iShares Global Tech ETF
84.43
+0.75%
FV First Trust Dorsey Wright Focus 5 ETF
61.89
+0.69%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
366.27
+0.68%
IUSG iShares Core S&P U.S. Growth ETF
139.95
+0.68%
NACP Impact Shares NAACP Minority Empowerment ETF
43.15
+0.64%
SCHG Schwab U.S. Large-Cap Growth ETF
27.99
+0.72%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.52
+0.47%
HYUP Xtrackers High Beta High Yield Bond ETF
42.60
+0.23%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.98
+0.71%
IYM iShares U.S. Basic Materials ETF
147.80
+0.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
378.45
+0.60%
HYHG ProShares High Yield—Interest Rate Hedged
65.83
+0.60%
XLG Invesco S&P 500 Top 50 ETF
50.05
+0.56%
ONEQ Fidelity Nasdaq Composite Index ETF
76.26
+0.58%
ILCG iShares Morningstar Growth ETF
90.64
+0.58%
JUST Goldman Sachs JUST U.S. Large Cap Equity ETF
85.69
-0.02%
CMBS iShares CMBS ETF
47.76
+0.55%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.22
+0.58%
QLC FlexShares US Quality Large Cap Index Fund
68.13
-0.20%
TMFC Motley Fool 100 Index ETF
60.36
+0.61%
NULG Nuveen ESG Large-Cap Growth ETF
89.11
+0.33%
FXZ First Trust Materials AlphaDEX Fund
65.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
43.63
+0.53%
GMF SPDR S&P Emerging Asia Pacific ETF
118.00
+0.52%
FTEC Fidelity MSCI Information Technology Index ETF
186.59
+0.71%
IVW iShares S&P 500 Growth ETF
101.56
+0.59%
NANR SPDR S&P North American Natural Resources ETF
57.64
-0.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
61.50
-0.06%
AIA iShares Asia 50 ETF
69.57
+0.48%
XLC The Communication Services Select Sector SPDR ETF Fund
98.87
+0.47%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.90
+0.35%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.56
+0.57%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.57
+0.46%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.91
+0.45%
DWAT Arrow DWA Tactical: Macro ETF
11.98
+0.43%
BOUT Innovator IBD Breakout Opportunities ETF
41.04
+0.47%
BAPR Innovator U.S. Equity Buffer ETF - April
44.93
+0.40%
ROUS Hartford Multifactor US Equity ETF
54.37
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
130.65
+0.09%
JPUS JPMorgan Diversified Return U.S. Equity ETF
123.73
-0.04%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.68
+0.37%
OEF iShares S&P 100 ETF
291.52
+0.47%
FCOM Fidelity MSCI Communication Services Index ETF
59.29
+0.71%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.76
+0.47%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.80
+0.34%
DWLD Davis Select Worldwide ETF
38.69
-0.24%
QGRO American Century U.S. Quality Growth ETF
103.80
+0.34%
BJUL Innovator U.S. Equity Buffer ETF - July
45.28
+0.20%
BFOR Barron's 400 ETF
79.34
+0.16%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.29
+0.28%
IMTM iShares MSCI Intl Momentum Factor ETF
39.21
-0.08%
IOO iShares Global 100 ETF
100.82
+0.31%
IDMO Invesco S&P International Developed Momentum ETF
42.58
+0.30%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.09
-0.08%
EWD iShares MSCI Sweden ETF
38.70
+0.10%
MAGA Point Bridge America First ETF
52.47
-0.04%
FOVL iShares Focused Value Factor ETF
76.26
+0.26%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.64
+0.26%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.61
+0.25%
BOCT Innovator U.S. Equity Buffer ETF October
43.78
+0.25%
IWL iShares Russell Top 200 ETF
147.84
+0.24%
ESPO VanEck Video Gaming and eSports ETF
84.94
+0.23%
URA Global X Uranium ETF
32.42
+0.22%
QTUM Defiance Quantum ETF
70.59
+0.14%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.83
+0.17%
FTSD Franklin Short Duration U.S. Government ETF
90.58
+0.20%
IPAC iShares Core MSCI Pacific ETF
64.58
+0.20%