NYSEArca - Delayed Quote • USD
Amplify Junior Silver Miners ETF (SILJ)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:27 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 12.82 | 12.86 | 12.41 | 12.54 | 12.54 | 1,830,300 |
May 30, 2024 | 12.48 | 12.80 | 12.45 | 12.64 | 12.64 | 1,507,900 |
May 29, 2024 | 12.52 | 12.69 | 12.49 | 12.57 | 12.57 | 1,881,000 |
May 28, 2024 | 12.75 | 12.85 | 12.64 | 12.78 | 12.78 | 2,854,900 |
May 24, 2024 | 12.29 | 12.44 | 12.22 | 12.29 | 12.29 | 1,035,300 |
May 23, 2024 | 12.48 | 12.50 | 12.08 | 12.12 | 12.12 | 2,552,400 |
May 22, 2024 | 12.87 | 12.87 | 12.36 | 12.41 | 12.41 | 3,115,300 |
May 21, 2024 | 12.97 | 13.06 | 12.85 | 12.95 | 12.95 | 2,199,200 |
May 20, 2024 | 12.98 | 13.12 | 12.64 | 13.04 | 13.04 | 6,790,900 |
May 17, 2024 | 12.43 | 12.75 | 12.31 | 12.74 | 12.74 | 4,490,500 |
May 16, 2024 | 12.08 | 12.25 | 11.97 | 12.10 | 12.10 | 2,096,700 |
May 15, 2024 | 12.20 | 12.30 | 11.81 | 12.15 | 12.15 | 3,412,300 |
May 14, 2024 | 11.95 | 11.98 | 11.77 | 11.94 | 11.94 | 1,727,400 |
May 13, 2024 | 11.84 | 11.95 | 11.63 | 11.75 | 11.75 | 1,381,700 |
May 10, 2024 | 12.16 | 12.23 | 11.85 | 11.87 | 11.87 | 2,461,800 |
May 9, 2024 | 11.56 | 12.03 | 11.56 | 12.01 | 12.01 | 3,485,800 |
May 8, 2024 | 11.37 | 11.53 | 11.30 | 11.37 | 11.37 | 1,164,200 |
May 7, 2024 | 11.35 | 11.50 | 11.33 | 11.44 | 11.44 | 1,345,500 |
May 6, 2024 | 11.40 | 11.51 | 11.33 | 11.41 | 11.41 | 2,507,800 |
May 3, 2024 | 11.14 | 11.23 | 10.93 | 11.03 | 11.03 | 1,517,100 |
May 2, 2024 | 10.91 | 11.12 | 10.81 | 11.01 | 11.01 | 1,457,600 |
May 1, 2024 | 10.97 | 11.36 | 10.89 | 11.00 | 11.00 | 1,533,300 |
Apr 30, 2024 | 11.13 | 11.25 | 10.92 | 10.93 | 10.93 | 2,368,300 |
Apr 29, 2024 | 11.57 | 11.65 | 11.29 | 11.51 | 11.51 | 1,359,700 |
Apr 26, 2024 | 11.50 | 11.57 | 11.26 | 11.48 | 11.48 | 1,096,400 |
Apr 25, 2024 | 11.05 | 11.42 | 10.91 | 11.34 | 11.34 | 2,826,800 |
Apr 24, 2024 | 10.96 | 11.07 | 10.91 | 11.05 | 11.05 | 1,349,700 |
Apr 23, 2024 | 10.70 | 11.11 | 10.60 | 11.06 | 11.06 | 1,666,500 |
Apr 22, 2024 | 10.71 | 10.97 | 10.59 | 10.77 | 10.77 | 2,938,200 |
Apr 19, 2024 | 11.07 | 11.27 | 11.06 | 11.21 | 11.21 | 2,206,400 |
Apr 18, 2024 | 11.16 | 11.24 | 10.97 | 11.05 | 11.05 | 1,399,000 |
Apr 17, 2024 | 11.01 | 11.24 | 10.85 | 10.99 | 10.99 | 2,454,500 |
Apr 16, 2024 | 10.90 | 10.95 | 10.62 | 10.91 | 10.91 | 2,654,000 |
Apr 15, 2024 | 11.35 | 11.41 | 10.92 | 11.08 | 11.08 | 4,275,500 |
Apr 12, 2024 | 11.92 | 12.02 | 11.08 | 11.19 | 11.19 | 6,673,100 |
Apr 11, 2024 | 11.36 | 11.48 | 11.12 | 11.46 | 11.46 | 2,959,700 |
Apr 10, 2024 | 11.08 | 11.44 | 10.97 | 11.26 | 11.26 | 3,440,100 |
Apr 9, 2024 | 11.40 | 11.61 | 11.32 | 11.42 | 11.42 | 5,205,200 |
Apr 8, 2024 | 11.40 | 11.49 | 11.01 | 11.19 | 11.19 | 4,590,500 |
Apr 5, 2024 | 10.75 | 11.21 | 10.65 | 11.13 | 11.13 | 3,696,900 |
Apr 4, 2024 | 11.04 | 11.07 | 10.75 | 10.80 | 10.80 | 3,231,900 |
Apr 3, 2024 | 10.54 | 11.02 | 10.50 | 11.02 | 11.02 | 5,185,300 |
Apr 2, 2024 | 10.31 | 10.42 | 10.19 | 10.40 | 10.40 | 2,367,000 |
Apr 1, 2024 | 10.15 | 10.28 | 9.99 | 10.12 | 10.12 | 2,321,100 |
Mar 28, 2024 | 9.79 | 10.01 | 9.70 | 9.93 | 9.93 | 1,617,100 |
Mar 27, 2024 | 9.50 | 9.71 | 9.43 | 9.69 | 9.69 | 953,500 |
Mar 26, 2024 | 9.65 | 9.68 | 9.39 | 9.41 | 9.41 | 909,400 |
Mar 25, 2024 | 9.56 | 9.71 | 9.46 | 9.46 | 9.46 | 788,100 |
Mar 22, 2024 | 9.53 | 9.62 | 9.43 | 9.46 | 9.46 | 1,176,000 |
Mar 21, 2024 | 9.84 | 9.87 | 9.56 | 9.59 | 9.59 | 2,309,900 |
Mar 20, 2024 | 9.16 | 9.76 | 9.10 | 9.67 | 9.67 | 2,921,600 |
Mar 19, 2024 | 9.30 | 9.34 | 9.15 | 9.17 | 9.17 | 1,591,300 |
Mar 18, 2024 | 9.60 | 9.61 | 9.40 | 9.43 | 9.43 | 1,415,000 |
Mar 15, 2024 | 9.48 | 9.60 | 9.37 | 9.56 | 9.56 | 1,755,300 |
Mar 14, 2024 | 9.59 | 9.60 | 9.38 | 9.45 | 9.45 | 1,924,900 |
Mar 13, 2024 | 9.40 | 9.62 | 9.35 | 9.56 | 9.56 | 2,603,300 |
Mar 12, 2024 | 9.26 | 9.34 | 9.12 | 9.34 | 9.34 | 1,906,500 |
Mar 11, 2024 | 9.12 | 9.49 | 9.05 | 9.38 | 9.38 | 2,292,900 |
Mar 8, 2024 | 9.16 | 9.21 | 9.00 | 9.08 | 9.08 | 1,522,900 |
Mar 7, 2024 | 9.06 | 9.13 | 8.93 | 9.12 | 9.12 | 1,752,100 |
Mar 6, 2024 | 8.86 | 9.04 | 8.81 | 8.94 | 8.94 | 1,533,800 |
Mar 5, 2024 | 8.85 | 8.87 | 8.68 | 8.72 | 8.72 | 1,710,400 |
Mar 4, 2024 | 8.42 | 8.73 | 8.41 | 8.72 | 8.72 | 2,403,200 |
Mar 1, 2024 | 8.09 | 8.35 | 7.96 | 8.30 | 8.30 | 1,796,300 |
Feb 29, 2024 | 8.05 | 8.12 | 7.97 | 8.01 | 8.01 | 1,317,600 |
Feb 28, 2024 | 7.99 | 7.99 | 7.80 | 7.84 | 7.84 | 1,518,600 |
Feb 27, 2024 | 8.04 | 8.09 | 7.98 | 8.01 | 8.01 | 1,116,400 |
Feb 26, 2024 | 8.07 | 8.07 | 7.94 | 8.04 | 8.04 | 1,185,800 |
Feb 23, 2024 | 8.06 | 8.14 | 7.89 | 8.11 | 8.11 | 1,320,500 |
Feb 22, 2024 | 8.05 | 8.09 | 7.98 | 8.01 | 8.01 | 1,259,700 |
Feb 21, 2024 | 8.16 | 8.16 | 7.98 | 8.06 | 8.06 | 1,101,300 |
Feb 20, 2024 | 8.28 | 8.30 | 8.10 | 8.18 | 8.18 | 1,033,900 |
Feb 16, 2024 | 8.26 | 8.33 | 8.16 | 8.25 | 8.25 | 1,783,200 |
Feb 15, 2024 | 8.24 | 8.36 | 8.19 | 8.26 | 8.26 | 1,741,900 |
Feb 14, 2024 | 8.04 | 8.06 | 7.93 | 8.03 | 8.03 | 1,769,700 |
Feb 13, 2024 | 8.28 | 8.31 | 7.91 | 7.97 | 7.97 | 3,025,500 |
Feb 12, 2024 | 8.39 | 8.59 | 8.39 | 8.52 | 8.52 | 729,600 |
Feb 9, 2024 | 8.50 | 8.50 | 8.36 | 8.43 | 8.43 | 1,024,800 |
Feb 8, 2024 | 8.49 | 8.55 | 8.46 | 8.52 | 8.52 | 596,600 |
Feb 7, 2024 | 8.69 | 8.69 | 8.52 | 8.53 | 8.53 | 773,600 |
Feb 6, 2024 | 8.59 | 8.71 | 8.55 | 8.68 | 8.68 | 1,131,300 |
Feb 5, 2024 | 8.66 | 8.66 | 8.48 | 8.57 | 8.57 | 1,093,200 |
Feb 2, 2024 | 8.85 | 8.86 | 8.65 | 8.81 | 8.81 | 2,228,900 |
Feb 1, 2024 | 8.74 | 9.10 | 8.74 | 9.05 | 9.05 | 1,476,000 |
Jan 31, 2024 | 8.87 | 9.03 | 8.72 | 8.72 | 8.72 | 1,203,700 |
Jan 30, 2024 | 9.14 | 9.14 | 8.80 | 8.84 | 8.84 | 1,533,800 |
Jan 29, 2024 | 9.23 | 9.23 | 9.05 | 9.17 | 9.17 | 915,800 |
Jan 26, 2024 | 9.14 | 9.22 | 9.09 | 9.16 | 9.16 | 714,000 |
Jan 25, 2024 | 9.10 | 9.19 | 9.05 | 9.14 | 9.14 | 1,395,300 |
Jan 24, 2024 | 9.17 | 9.29 | 8.90 | 8.95 | 8.95 | 1,361,200 |
Jan 23, 2024 | 8.97 | 9.07 | 8.91 | 9.04 | 9.04 | 1,060,500 |
Jan 22, 2024 | 8.76 | 8.98 | 8.68 | 8.90 | 8.90 | 1,209,000 |
Jan 19, 2024 | 8.93 | 8.95 | 8.69 | 8.85 | 8.85 | 884,900 |
Jan 18, 2024 | 8.88 | 8.88 | 8.75 | 8.84 | 8.84 | 1,067,600 |
Jan 17, 2024 | 9.05 | 9.07 | 8.79 | 8.86 | 8.86 | 1,869,600 |
Jan 16, 2024 | 9.40 | 9.44 | 9.13 | 9.15 | 9.15 | 1,295,600 |
Jan 12, 2024 | 9.50 | 9.76 | 9.50 | 9.57 | 9.57 | 1,505,800 |
Jan 11, 2024 | 9.35 | 9.40 | 9.10 | 9.22 | 9.22 | 1,160,800 |
Jan 10, 2024 | 9.31 | 9.41 | 9.23 | 9.35 | 9.35 | 1,432,100 |
Jan 9, 2024 | 9.52 | 9.58 | 9.31 | 9.32 | 9.32 | 989,400 |
Jan 8, 2024 | 9.38 | 9.55 | 9.32 | 9.48 | 9.48 | 735,800 |
Jan 5, 2024 | 9.54 | 9.76 | 9.44 | 9.51 | 9.51 | 1,171,100 |
Jan 4, 2024 | 9.45 | 9.58 | 9.39 | 9.53 | 9.53 | 1,012,300 |
Jan 3, 2024 | 9.64 | 9.68 | 9.44 | 9.50 | 9.50 | 1,928,900 |
Jan 2, 2024 | 10.04 | 10.07 | 9.78 | 9.81 | 9.81 | 1,564,600 |
Dec 29, 2023 | 10.02 | 10.11 | 9.93 | 10.00 | 10.00 | 2,059,000 |
Dec 28, 2023 | 10.35 | 10.45 | 10.12 | 10.13 | 10.13 | 1,897,600 |
Dec 27, 2023 | 10.37 | 10.50 | 10.34 | 10.44 | 10.44 | 1,106,000 |
Dec 26, 2023 | 10.35 | 10.37 | 10.20 | 10.36 | 10.36 | 805,300 |
Dec 22, 2023 | 10.41 | 10.62 | 10.26 | 10.30 | 10.30 | 1,492,000 |
Dec 21, 2023 | 10.20 | 10.27 | 10.11 | 10.23 | 10.23 | 1,173,700 |
Dec 20, 2023 | 10.33 | 10.37 | 9.97 | 9.99 | 9.99 | 1,464,200 |
Dec 19, 2023 | 9.86 | 10.29 | 9.86 | 10.25 | 10.25 | 1,629,100 |
Dec 18, 2023 | 9.96 | 9.96 | 9.75 | 9.82 | 9.82 | 1,204,700 |
Dec 15, 2023 | 9.81 | 10.00 | 9.81 | 9.90 | 9.90 | 1,589,800 |
Dec 14, 2023 | 9.94 | 10.17 | 9.81 | 9.91 | 9.91 | 3,696,200 |
Dec 13, 2023 | 9.00 | 9.71 | 8.95 | 9.69 | 9.69 | 2,036,500 |
Dec 12, 2023 | 9.28 | 9.35 | 8.95 | 8.99 | 8.99 | 2,999,200 |
Dec 11, 2023 | 9.38 | 9.38 | 9.19 | 9.31 | 9.31 | 1,772,600 |
Dec 8, 2023 | 9.38 | 9.59 | 9.31 | 9.43 | 9.43 | 1,203,000 |
Dec 7, 2023 | 9.56 | 9.62 | 9.43 | 9.52 | 9.52 | 865,800 |
Dec 6, 2023 | 9.65 | 9.78 | 9.54 | 9.54 | 9.54 | 1,017,100 |
Dec 5, 2023 | 9.66 | 9.74 | 9.48 | 9.57 | 9.57 | 1,600,700 |
Dec 4, 2023 | 9.89 | 9.94 | 9.70 | 9.83 | 9.83 | 2,198,300 |
Dec 1, 2023 | 9.76 | 10.09 | 9.68 | 10.08 | 10.08 | 2,254,500 |
Nov 30, 2023 | 9.66 | 9.80 | 9.55 | 9.79 | 9.79 | 1,863,200 |
Nov 29, 2023 | 9.70 | 9.75 | 9.60 | 9.71 | 9.71 | 1,516,800 |
Nov 28, 2023 | 9.44 | 9.69 | 9.34 | 9.69 | 9.69 | 1,869,500 |
Nov 27, 2023 | 9.35 | 9.39 | 9.20 | 9.32 | 9.32 | 1,543,700 |
Nov 24, 2023 | 9.04 | 9.25 | 9.01 | 9.16 | 9.16 | 968,800 |
Nov 22, 2023 | 9.00 | 9.10 | 8.88 | 8.95 | 8.95 | 1,735,800 |
Nov 21, 2023 | 8.89 | 9.13 | 8.89 | 9.03 | 9.03 | 1,457,000 |
Nov 20, 2023 | 8.56 | 8.80 | 8.52 | 8.80 | 8.80 | 1,092,100 |
Nov 17, 2023 | 8.75 | 8.86 | 8.65 | 8.72 | 8.72 | 894,100 |
Nov 16, 2023 | 8.70 | 8.88 | 8.65 | 8.74 | 8.74 | 1,830,300 |
Nov 15, 2023 | 8.57 | 8.63 | 8.45 | 8.56 | 8.56 | 872,800 |
Nov 14, 2023 | 8.20 | 8.56 | 8.14 | 8.51 | 8.51 | 1,482,100 |
Nov 13, 2023 | 8.01 | 8.12 | 7.96 | 7.97 | 7.97 | 774,800 |
Nov 10, 2023 | 8.04 | 8.10 | 7.91 | 8.02 | 8.02 | 1,314,900 |
Nov 9, 2023 | 8.20 | 8.43 | 8.10 | 8.12 | 8.12 | 1,126,600 |
Nov 8, 2023 | 8.35 | 8.41 | 8.13 | 8.16 | 8.16 | 1,585,600 |
Nov 7, 2023 | 8.44 | 8.47 | 8.20 | 8.46 | 8.46 | 1,595,900 |
Nov 6, 2023 | 8.80 | 8.80 | 8.60 | 8.62 | 8.62 | 1,169,300 |
Nov 3, 2023 | 8.41 | 8.84 | 8.41 | 8.75 | 8.75 | 2,223,700 |
Nov 2, 2023 | 8.49 | 8.50 | 8.17 | 8.28 | 8.28 | 1,348,400 |
Nov 1, 2023 | 8.43 | 8.47 | 8.20 | 8.36 | 8.36 | 1,332,300 |
Oct 31, 2023 | 8.54 | 8.66 | 8.34 | 8.43 | 8.43 | 1,097,900 |
Oct 30, 2023 | 8.81 | 8.84 | 8.55 | 8.58 | 8.58 | 1,354,000 |
Oct 27, 2023 | 8.57 | 8.67 | 8.39 | 8.64 | 8.64 | 1,057,300 |
Oct 26, 2023 | 8.53 | 8.57 | 8.32 | 8.51 | 8.51 | 1,102,500 |
Oct 25, 2023 | 8.63 | 8.82 | 8.54 | 8.55 | 8.55 | 902,600 |
Oct 24, 2023 | 8.58 | 8.79 | 8.58 | 8.72 | 8.72 | 786,100 |
Oct 23, 2023 | 8.75 | 8.84 | 8.48 | 8.71 | 8.71 | 1,103,200 |
Oct 20, 2023 | 8.88 | 9.08 | 8.81 | 8.83 | 8.83 | 1,074,900 |
Oct 19, 2023 | 8.85 | 8.85 | 8.66 | 8.80 | 8.80 | 744,000 |
Oct 18, 2023 | 9.14 | 9.14 | 8.79 | 8.83 | 8.83 | 2,295,100 |
Oct 17, 2023 | 8.72 | 8.94 | 8.65 | 8.94 | 8.94 | 1,210,400 |
Oct 16, 2023 | 8.66 | 8.81 | 8.61 | 8.72 | 8.72 | 602,400 |
Oct 13, 2023 | 8.30 | 8.76 | 8.30 | 8.69 | 8.69 | 2,385,100 |
Oct 12, 2023 | 8.58 | 8.58 | 8.18 | 8.22 | 8.22 | 1,624,800 |
Oct 11, 2023 | 8.58 | 8.64 | 8.45 | 8.58 | 8.58 | 962,400 |
Oct 10, 2023 | 8.46 | 8.50 | 8.37 | 8.46 | 8.46 | 596,200 |
Oct 9, 2023 | 8.34 | 8.47 | 8.34 | 8.45 | 8.45 | 783,900 |
Oct 6, 2023 | 8.15 | 8.35 | 8.03 | 8.27 | 8.27 | 1,242,200 |
Oct 5, 2023 | 8.00 | 8.09 | 7.95 | 8.08 | 8.08 | 1,049,800 |
Oct 4, 2023 | 8.11 | 8.12 | 7.94 | 8.01 | 8.01 | 1,392,600 |
Oct 3, 2023 | 8.10 | 8.18 | 7.98 | 8.14 | 8.14 | 1,915,100 |
Oct 2, 2023 | 8.38 | 8.39 | 8.05 | 8.09 | 8.09 | 2,187,200 |
Sep 29, 2023 | 8.69 | 8.79 | 8.38 | 8.48 | 8.48 | 1,856,200 |
Sep 28, 2023 | 8.38 | 8.47 | 8.27 | 8.45 | 8.45 | 1,419,400 |
Sep 27, 2023 | 8.41 | 8.48 | 8.23 | 8.32 | 8.32 | 2,190,900 |
Sep 26, 2023 | 8.65 | 8.71 | 8.43 | 8.44 | 8.44 | 1,478,900 |
Sep 25, 2023 | 8.83 | 8.83 | 8.64 | 8.74 | 8.74 | 1,171,800 |
Sep 22, 2023 | 8.95 | 9.03 | 8.81 | 8.83 | 8.83 | 1,198,700 |
Sep 21, 2023 | 9.02 | 9.02 | 8.85 | 8.87 | 8.87 | 1,913,200 |
Sep 20, 2023 | 9.12 | 9.30 | 9.10 | 9.13 | 9.13 | 1,396,000 |
Sep 19, 2023 | 9.41 | 9.42 | 9.08 | 9.09 | 9.09 | 984,000 |
Sep 18, 2023 | 9.50 | 9.50 | 9.28 | 9.41 | 9.41 | 1,050,600 |
Sep 15, 2023 | 9.36 | 9.55 | 9.36 | 9.47 | 9.47 | 1,172,300 |
Sep 14, 2023 | 9.04 | 9.32 | 9.04 | 9.23 | 9.23 | 1,367,200 |
Sep 13, 2023 | 9.05 | 9.15 | 9.01 | 9.05 | 9.05 | 635,300 |
Sep 12, 2023 | 9.01 | 9.20 | 8.99 | 9.06 | 9.06 | 618,200 |
Sep 11, 2023 | 9.09 | 9.23 | 9.04 | 9.07 | 9.07 | 931,600 |
Sep 8, 2023 | 9.02 | 9.18 | 8.96 | 8.98 | 8.98 | 850,500 |
Sep 7, 2023 | 9.05 | 9.07 | 8.95 | 8.98 | 8.98 | 1,244,000 |
Sep 6, 2023 | 9.13 | 9.24 | 9.07 | 9.09 | 9.09 | 1,243,200 |
Sep 5, 2023 | 9.31 | 9.38 | 9.12 | 9.16 | 9.16 | 1,361,200 |
Sep 1, 2023 | 9.64 | 9.77 | 9.44 | 9.44 | 9.44 | 1,529,900 |
Aug 31, 2023 | 9.68 | 9.71 | 9.49 | 9.56 | 9.56 | 1,067,600 |
Aug 30, 2023 | 9.81 | 9.96 | 9.61 | 9.67 | 9.67 | 1,293,400 |
Aug 29, 2023 | 9.48 | 9.72 | 9.36 | 9.72 | 9.72 | 1,323,500 |
Aug 28, 2023 | 9.20 | 9.55 | 9.17 | 9.48 | 9.48 | 946,600 |
Aug 25, 2023 | 9.34 | 9.39 | 9.10 | 9.23 | 9.23 | 1,446,500 |
Aug 24, 2023 | 9.38 | 9.50 | 9.25 | 9.32 | 9.32 | 1,633,300 |
Aug 23, 2023 | 9.21 | 9.51 | 9.21 | 9.43 | 9.43 | 2,085,600 |
Aug 22, 2023 | 9.06 | 9.12 | 8.92 | 9.09 | 9.09 | 810,800 |
Aug 21, 2023 | 9.13 | 9.15 | 8.88 | 9.00 | 9.00 | 1,775,500 |
Aug 18, 2023 | 8.97 | 9.01 | 8.85 | 9.00 | 9.00 | 805,100 |
Aug 17, 2023 | 9.10 | 9.15 | 8.93 | 8.98 | 8.98 | 2,176,900 |
Aug 16, 2023 | 9.12 | 9.16 | 9.01 | 9.01 | 9.01 | 827,400 |
Aug 15, 2023 | 9.32 | 9.36 | 9.08 | 9.11 | 9.11 | 1,242,100 |
Aug 14, 2023 | 9.49 | 9.49 | 9.28 | 9.40 | 9.40 | 1,067,900 |
Aug 11, 2023 | 9.34 | 9.54 | 9.34 | 9.53 | 9.53 | 635,500 |
Aug 10, 2023 | 9.41 | 9.52 | 9.29 | 9.39 | 9.39 | 1,320,400 |
Aug 9, 2023 | 9.45 | 9.49 | 9.28 | 9.36 | 9.36 | 742,800 |
Aug 8, 2023 | 9.39 | 9.50 | 9.30 | 9.49 | 9.49 | 1,094,700 |
Aug 7, 2023 | 9.61 | 9.65 | 9.48 | 9.56 | 9.56 | 906,400 |
Aug 4, 2023 | 9.62 | 9.82 | 9.62 | 9.63 | 9.63 | 1,656,100 |
Aug 3, 2023 | 9.58 | 9.62 | 9.46 | 9.52 | 9.52 | 844,900 |
Aug 2, 2023 | 9.82 | 9.85 | 9.51 | 9.62 | 9.62 | 1,260,600 |
Aug 1, 2023 | 10.05 | 10.07 | 9.86 | 9.88 | 9.88 | 1,215,600 |
Jul 31, 2023 | 10.01 | 10.43 | 10.01 | 10.32 | 10.32 | 1,261,700 |
Jul 28, 2023 | 9.88 | 9.97 | 9.84 | 9.95 | 9.95 | 838,600 |
Jul 27, 2023 | 10.26 | 10.29 | 9.81 | 9.82 | 9.82 | 1,661,800 |
Jul 26, 2023 | 10.36 | 10.40 | 10.20 | 10.35 | 10.35 | 780,200 |
Jul 25, 2023 | 10.15 | 10.36 | 10.15 | 10.31 | 10.31 | 697,000 |
Jul 24, 2023 | 10.18 | 10.29 | 10.04 | 10.12 | 10.12 | 540,300 |
Jul 21, 2023 | 10.30 | 10.34 | 10.18 | 10.25 | 10.25 | 887,100 |
Jul 20, 2023 | 10.60 | 10.63 | 10.29 | 10.29 | 10.29 | 1,468,600 |
Jul 19, 2023 | 10.64 | 10.65 | 10.54 | 10.62 | 10.62 | 888,300 |
Jul 18, 2023 | 10.38 | 10.67 | 10.36 | 10.60 | 10.60 | 971,900 |
Jul 17, 2023 | 10.15 | 10.36 | 10.06 | 10.32 | 10.32 | 824,200 |
Jul 14, 2023 | 10.26 | 10.36 | 10.15 | 10.28 | 10.28 | 1,578,100 |
Jul 13, 2023 | 10.24 | 10.34 | 10.17 | 10.24 | 10.24 | 2,272,600 |
Jul 12, 2023 | 9.71 | 10.17 | 9.71 | 10.13 | 10.13 | 1,852,000 |
Jul 11, 2023 | 9.56 | 9.65 | 9.46 | 9.53 | 9.53 | 661,900 |
Jul 10, 2023 | 9.25 | 9.54 | 9.18 | 9.51 | 9.51 | 999,800 |
Jul 7, 2023 | 9.17 | 9.36 | 9.13 | 9.24 | 9.24 | 815,500 |
Jul 6, 2023 | 9.25 | 9.31 | 9.04 | 9.09 | 9.09 | 1,979,600 |
Jul 5, 2023 | 9.59 | 9.63 | 9.34 | 9.34 | 9.34 | 1,249,700 |
Jul 3, 2023 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 607,600 |
Jun 30, 2023 | 9.22 | 9.39 | 9.18 | 9.38 | 9.38 | 964,700 |
Jun 29, 2023 | 9.05 | 9.23 | 9.01 | 9.21 | 9.21 | 1,188,700 |
Jun 28, 2023 | 9.14 | 9.18 | 9.07 | 9.12 | 9.12 | 1,162,800 |
Jun 27, 2023 | 9.41 | 9.44 | 9.14 | 9.22 | 9.22 | 925,200 |
Jun 26, 2023 | 9.25 | 9.40 | 9.22 | 9.35 | 9.35 | 915,200 |
Jun 23, 2023 | 9.27 | 9.36 | 9.15 | 9.20 | 9.20 | 956,200 |
Jun 22, 2023 | 9.20 | 9.28 | 9.15 | 9.24 | 9.24 | 746,800 |
Jun 21, 2023 | 9.29 | 9.36 | 9.18 | 9.27 | 9.27 | 1,042,100 |
Jun 20, 2023 | 9.51 | 9.57 | 9.32 | 9.32 | 9.32 | 1,107,200 |
Jun 16, 2023 | 9.74 | 9.81 | 9.57 | 9.65 | 9.65 | 671,800 |
Jun 15, 2023 | 9.45 | 9.68 | 9.45 | 9.65 | 9.65 | 980,200 |
Jun 14, 2023 | 9.74 | 9.92 | 9.53 | 9.62 | 9.62 | 730,400 |
Jun 13, 2023 | 9.70 | 9.95 | 9.68 | 9.69 | 9.69 | 861,000 |
Jun 12, 2023 | 9.73 | 9.74 | 9.58 | 9.69 | 9.69 | 981,500 |
Jun 9, 2023 | 9.97 | 9.97 | 9.75 | 9.78 | 9.78 | 811,800 |
Jun 8, 2023 | 9.96 | 10.07 | 9.91 | 9.95 | 9.95 | 1,326,500 |
Jun 7, 2023 | 10.01 | 10.23 | 9.81 | 9.85 | 9.85 | 826,100 |
Jun 6, 2023 | 9.96 | 10.02 | 9.86 | 10.01 | 10.01 | 576,900 |
Jun 5, 2023 | 9.94 | 10.06 | 9.44 | 9.99 | 9.99 | 507,500 |
Jun 2, 2023 | 10.09 | 10.23 | 9.91 | 9.98 | 9.98 | 926,300 |
Jun 1, 2023 | 9.72 | 10.18 | 9.72 | 10.09 | 10.09 | 1,690,100 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%