NYSEArca - Delayed Quote USD
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
119.55
+1.02
+(0.86%)
As of 2:21:21 PM EDT. 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 118.49 | 119.55 | 118.20 | 119.55 | 119.55 | 3,492 |
Apr 28, 2025 | 118.76 | 118.76 | 117.54 | 118.53 | 118.53 | 11,700 |
Apr 25, 2025 | 111.05 | 118.09 | 111.05 | 117.97 | 117.97 | 2,400 |
Apr 24, 2025 | 117.37 | 118.36 | 117.37 | 118.36 | 118.36 | 3,000 |
Apr 23, 2025 | 118.96 | 119.66 | 116.71 | 117.31 | 117.31 | 7,000 |
Apr 22, 2025 | 114.87 | 116.42 | 114.87 | 116.42 | 116.42 | 3,100 |
Apr 21, 2025 | 114.24 | 114.24 | 112.80 | 113.86 | 113.86 | 8,300 |
Apr 17, 2025 | 114.97 | 115.58 | 114.97 | 115.47 | 115.47 | 4,800 |
Apr 16, 2025 | 114.47 | 115.43 | 113.79 | 114.55 | 114.55 | 4,000 |
Apr 15, 2025 | 115.15 | 115.82 | 115.08 | 115.08 | 115.08 | 3,200 |
Apr 14, 2025 | 115.09 | 115.09 | 113.17 | 114.99 | 114.99 | 2,800 |
Apr 11, 2025 | 112.19 | 113.69 | 111.65 | 113.69 | 113.69 | 2,900 |
Apr 10, 2025 | 115.03 | 115.03 | 110.86 | 112.63 | 112.63 | 6,800 |
Apr 9, 2025 | 109.28 | 116.93 | 109.28 | 116.66 | 116.66 | 7,200 |
Apr 8, 2025 | 116.77 | 119.32 | 109.84 | 110.20 | 110.20 | 13,000 |
Apr 7, 2025 | 113.94 | 115.52 | 111.17 | 112.39 | 112.39 | 8,600 |
Apr 4, 2025 | 113.80 | 115.05 | 112.82 | 114.02 | 114.02 | 9,200 |
Apr 3, 2025 | 123.96 | 123.96 | 117.54 | 117.66 | 117.66 | 12,600 |
Apr 2, 2025 | 122.64 | 123.96 | 122.61 | 123.96 | 123.96 | 2,200 |
Apr 1, 2025 | 123.10 | 123.76 | 122.21 | 123.11 | 123.11 | 3,900 |
Mar 31, 2025 | 121.55 | 123.18 | 121.55 | 122.87 | 122.87 | 5,200 |
Mar 28, 2025 | 124.59 | 124.59 | 122.36 | 122.87 | 122.87 | 2,700 |
Mar 27, 2025 | 124.47 | 125.13 | 124.46 | 124.78 | 124.78 | 1,900 |
Mar 26, 2025 | 125.49 | 126.08 | 124.79 | 124.79 | 124.79 | 6,000 |
Mar 25, 2025 | 126.04 | 126.04 | 125.00 | 125.00 | 125.00 | 4,400 |
Mar 24, 2025 | 0.852 Dividend | |||||
Mar 24, 2025 | 124.58 | 125.75 | 124.58 | 125.75 | 125.75 | 10,400 |
Mar 21, 2025 | 123.59 | 124.07 | 123.59 | 124.06 | 123.21 | 4,000 |
Mar 20, 2025 | 125.65 | 126.00 | 125.11 | 125.11 | 124.25 | 1,700 |
Mar 19, 2025 | 125.36 | 126.34 | 125.15 | 125.86 | 125.00 | 5,400 |
Mar 18, 2025 | 125.26 | 125.26 | 124.37 | 124.79 | 123.93 | 6,300 |
Mar 17, 2025 | 124.27 | 125.26 | 124.27 | 125.11 | 124.25 | 4,200 |
Mar 14, 2025 | 122.91 | 124.24 | 122.72 | 124.24 | 123.39 | 7,200 |
Mar 13, 2025 | 122.83 | 122.83 | 118.36 | 121.66 | 120.82 | 9,300 |
Mar 12, 2025 | 123.63 | 123.63 | 121.64 | 122.68 | 121.84 | 4,900 |
Mar 11, 2025 | 123.75 | 123.94 | 120.00 | 122.45 | 121.61 | 12,600 |
Mar 10, 2025 | 125.74 | 125.74 | 122.18 | 123.01 | 122.17 | 29,600 |
Mar 7, 2025 | 125.75 | 126.41 | 124.47 | 126.00 | 125.13 | 23,900 |
Mar 6, 2025 | 126.38 | 126.38 | 124.82 | 125.75 | 124.89 | 4,000 |
Mar 5, 2025 | 127.02 | 127.23 | 125.62 | 126.73 | 125.86 | 2,800 |
Mar 4, 2025 | 129.68 | 129.68 | 126.72 | 127.29 | 126.42 | 25,600 |
Mar 3, 2025 | 131.94 | 132.01 | 129.44 | 130.06 | 129.17 | 3,200 |
Feb 28, 2025 | 129.79 | 131.00 | 129.75 | 130.91 | 130.01 | 2,900 |
Feb 27, 2025 | 129.34 | 130.18 | 129.34 | 129.44 | 128.55 | 2,100 |
Feb 26, 2025 | 130.15 | 130.15 | 129.00 | 129.61 | 128.72 | 4,500 |
Feb 25, 2025 | 130.23 | 130.63 | 129.69 | 129.75 | 128.86 | 4,700 |
Feb 24, 2025 | 130.91 | 130.91 | 129.52 | 129.52 | 128.63 | 2,200 |
Feb 21, 2025 | 132.69 | 132.69 | 129.77 | 129.82 | 128.93 | 3,200 |
Feb 20, 2025 | 133.69 | 133.69 | 131.14 | 132.19 | 131.28 | 2,500 |
Feb 19, 2025 | 133.09 | 133.79 | 132.93 | 133.51 | 132.59 | 3,900 |
Feb 18, 2025 | 133.92 | 134.27 | 133.47 | 133.95 | 133.03 | 5,000 |
Feb 14, 2025 | 133.64 | 133.76 | 133.07 | 133.37 | 132.45 | 4,100 |
Feb 13, 2025 | 133.77 | 133.85 | 132.55 | 133.85 | 132.93 | 9,100 |
Feb 12, 2025 | 132.29 | 133.03 | 132.00 | 132.30 | 131.39 | 6,600 |
Feb 11, 2025 | 132.68 | 134.50 | 132.68 | 134.31 | 133.39 | 3,800 |
Feb 10, 2025 | 132.93 | 133.43 | 132.93 | 133.16 | 132.25 | 5,200 |
Feb 7, 2025 | 134.94 | 134.94 | 132.71 | 133.54 | 132.62 | 3,400 |
Feb 6, 2025 | 134.98 | 134.98 | 134.18 | 134.83 | 133.90 | 2,300 |
Feb 5, 2025 | 133.63 | 134.02 | 132.83 | 134.01 | 133.09 | 4,000 |
Feb 4, 2025 | 130.54 | 132.40 | 130.54 | 132.40 | 131.49 | 2,300 |
Feb 3, 2025 | 128.51 | 130.46 | 128.51 | 130.33 | 129.43 | 7,200 |
Jan 31, 2025 | 131.96 | 132.65 | 131.42 | 131.49 | 130.59 | 1,200 |
Jan 30, 2025 | 132.80 | 133.00 | 132.04 | 132.04 | 131.13 | 3,300 |
Jan 29, 2025 | 131.87 | 132.00 | 130.31 | 131.36 | 130.46 | 4,700 |
Jan 28, 2025 | 131.73 | 131.83 | 126.30 | 131.52 | 130.62 | 4,800 |
Jan 27, 2025 | 130.21 | 132.77 | 130.21 | 131.53 | 130.63 | 4,800 |
Jan 24, 2025 | 130.09 | 131.01 | 130.07 | 130.60 | 129.70 | 22,200 |
Jan 23, 2025 | 129.88 | 130.30 | 124.63 | 130.21 | 129.32 | 3,100 |
Jan 22, 2025 | 131.57 | 131.57 | 129.93 | 130.09 | 129.20 | 14,900 |
Jan 21, 2025 | 130.71 | 131.61 | 130.71 | 131.28 | 130.38 | 5,000 |
Jan 17, 2025 | 130.02 | 130.02 | 128.83 | 129.43 | 128.54 | 3,900 |
Jan 16, 2025 | 128.43 | 128.73 | 128.02 | 128.73 | 127.85 | 2,800 |
Jan 15, 2025 | 129.35 | 129.35 | 128.13 | 128.90 | 128.01 | 30,300 |
Jan 14, 2025 | 124.47 | 126.54 | 124.47 | 126.54 | 125.67 | 11,400 |
Jan 13, 2025 | 121.43 | 123.72 | 121.43 | 123.72 | 122.87 | 1,800 |
Jan 10, 2025 | 124.06 | 124.06 | 121.92 | 122.63 | 121.79 | 3,300 |
Jan 8, 2025 | 124.71 | 125.94 | 124.65 | 125.94 | 125.08 | 2,100 |
Jan 7, 2025 | 127.57 | 127.57 | 124.84 | 125.69 | 124.83 | 19,600 |
Jan 6, 2025 | 127.67 | 128.40 | 126.81 | 126.81 | 125.94 | 3,800 |
Jan 3, 2025 | 126.59 | 127.60 | 126.45 | 127.52 | 126.64 | 31,200 |
Jan 2, 2025 | 128.45 | 128.45 | 125.88 | 126.40 | 125.53 | 40,900 |
Dec 31, 2024 | 128.05 | 128.55 | 127.60 | 127.63 | 126.75 | 3,600 |
Dec 30, 2024 | 127.30 | 127.94 | 127.11 | 127.78 | 126.90 | 2,200 |
Dec 27, 2024 | 128.61 | 128.61 | 126.90 | 127.88 | 127.00 | 3,800 |
Dec 26, 2024 | 128.97 | 129.71 | 128.35 | 129.71 | 128.82 | 3,400 |
Dec 24, 2024 | 128.51 | 128.79 | 127.59 | 128.79 | 127.91 | 6,200 |
Dec 23, 2024 | 127.54 | 127.84 | 127.32 | 127.83 | 126.95 | 4,100 |
Dec 20, 2024 | 1.075 Dividend | |||||
Dec 20, 2024 | 126.80 | 129.18 | 125.83 | 128.06 | 127.18 | 20,600 |
Dec 19, 2024 | 129.53 | 129.55 | 128.21 | 128.21 | 126.26 | 14,600 |
Dec 18, 2024 | 134.95 | 139.73 | 128.58 | 128.58 | 126.63 | 7,500 |
Dec 17, 2024 | 135.72 | 135.72 | 134.46 | 134.46 | 132.42 | 2,300 |
Dec 16, 2024 | 135.90 | 136.76 | 135.90 | 136.52 | 134.45 | 4,100 |
Dec 13, 2024 | 136.07 | 136.07 | 135.15 | 135.85 | 133.79 | 3,900 |
Dec 12, 2024 | 137.00 | 137.02 | 136.58 | 136.58 | 134.50 | 3,000 |
Dec 11, 2024 | 136.83 | 138.73 | 136.83 | 138.06 | 135.96 | 3,300 |
Dec 10, 2024 | 137.46 | 137.68 | 135.91 | 136.68 | 134.60 | 2,500 |
Dec 9, 2024 | 138.60 | 138.60 | 136.51 | 136.61 | 134.53 | 6,200 |
Dec 6, 2024 | 138.99 | 138.99 | 136.68 | 137.52 | 135.43 | 6,500 |
Dec 5, 2024 | 139.28 | 139.28 | 137.65 | 137.65 | 135.56 | 4,500 |
Dec 4, 2024 | 137.90 | 138.51 | 137.38 | 138.51 | 136.41 | 3,900 |
Dec 3, 2024 | 138.03 | 138.55 | 137.31 | 137.43 | 135.34 | 5,300 |
Dec 2, 2024 | 139.02 | 139.57 | 137.42 | 139.01 | 136.90 | 11,900 |
Nov 29, 2024 | 139.09 | 139.09 | 139.03 | 139.03 | 136.92 | 700 |
Nov 27, 2024 | 140.75 | 140.75 | 139.04 | 139.04 | 136.93 | 2,600 |
Nov 26, 2024 | 140.30 | 140.30 | 138.80 | 139.64 | 137.52 | 5,600 |
Nov 25, 2024 | 140.63 | 142.43 | 140.58 | 140.58 | 138.44 | 5,400 |
Nov 22, 2024 | 138.53 | 139.27 | 138.43 | 139.06 | 136.95 | 6,900 |
Nov 21, 2024 | 135.56 | 137.40 | 135.56 | 136.94 | 134.86 | 13,400 |
Nov 20, 2024 | 134.28 | 134.69 | 133.79 | 134.69 | 132.64 | 2,400 |
Nov 19, 2024 | 133.50 | 135.01 | 133.50 | 135.01 | 132.96 | 3,500 |
Nov 18, 2024 | 135.90 | 135.90 | 135.01 | 135.01 | 132.96 | 2,500 |
Nov 15, 2024 | 137.01 | 137.01 | 134.63 | 135.35 | 133.29 | 2,600 |
Nov 14, 2024 | 138.02 | 138.02 | 136.03 | 136.26 | 134.19 | 3,700 |
Nov 13, 2024 | 139.31 | 139.31 | 137.19 | 137.19 | 135.11 | 4,400 |
Nov 12, 2024 | 139.72 | 140.29 | 138.13 | 138.13 | 136.03 | 6,300 |
Nov 11, 2024 | 138.66 | 140.04 | 138.18 | 139.60 | 137.48 | 3,500 |
Nov 8, 2024 | 136.63 | 137.29 | 136.29 | 136.85 | 134.77 | 2,800 |
Nov 7, 2024 | 139.15 | 139.15 | 135.96 | 135.96 | 133.89 | 14,800 |
Nov 6, 2024 | 134.78 | 139.22 | 134.78 | 139.22 | 137.10 | 4,000 |
Nov 5, 2024 | 125.03 | 127.23 | 125.03 | 127.23 | 125.30 | 1,500 |
Nov 4, 2024 | 124.96 | 125.03 | 124.56 | 124.56 | 122.67 | 1,900 |
Nov 1, 2024 | 125.17 | 125.17 | 124.74 | 124.91 | 123.01 | 3,700 |
Oct 31, 2024 | 126.37 | 126.70 | 125.25 | 125.25 | 123.35 | 4,000 |
Oct 30, 2024 | 126.05 | 127.85 | 126.05 | 126.89 | 124.96 | 2,500 |
Oct 29, 2024 | 126.24 | 126.42 | 126.19 | 126.37 | 124.45 | 6,700 |
Oct 28, 2024 | 125.16 | 126.98 | 125.16 | 126.76 | 124.83 | 30,500 |
Oct 25, 2024 | 125.90 | 125.90 | 123.89 | 123.90 | 122.02 | 4,600 |
Oct 24, 2024 | 124.90 | 125.29 | 124.58 | 125.29 | 123.39 | 1,700 |
Oct 23, 2024 | 125.10 | 125.27 | 124.61 | 125.27 | 123.37 | 2,800 |
Oct 22, 2024 | 125.26 | 125.26 | 124.59 | 125.13 | 123.23 | 2,200 |
Oct 21, 2024 | 127.81 | 127.81 | 124.87 | 124.87 | 122.97 | 4,900 |
Oct 18, 2024 | 128.91 | 129.06 | 127.71 | 127.71 | 125.77 | 1,900 |
Oct 17, 2024 | 128.74 | 128.74 | 127.95 | 128.66 | 126.71 | 1,500 |
Oct 16, 2024 | 128.00 | 128.79 | 128.00 | 128.52 | 126.57 | 13,600 |
Oct 15, 2024 | 125.53 | 127.83 | 125.53 | 126.31 | 124.39 | 3,400 |
Oct 14, 2024 | 124.01 | 125.21 | 124.01 | 125.07 | 123.17 | 2,400 |
Oct 11, 2024 | 122.05 | 124.32 | 122.05 | 124.32 | 122.43 | 1,800 |
Oct 10, 2024 | 121.15 | 121.50 | 121.15 | 121.50 | 119.65 | 700 |
Oct 9, 2024 | 121.06 | 122.18 | 121.06 | 121.99 | 120.14 | 3,800 |
Oct 8, 2024 | 121.23 | 121.59 | 121.23 | 121.33 | 119.49 | 1,600 |
Oct 7, 2024 | 122.05 | 122.05 | 121.28 | 121.52 | 119.67 | 3,400 |
Oct 4, 2024 | 122.49 | 122.49 | 121.95 | 122.38 | 120.52 | 3,100 |
Oct 3, 2024 | 121.45 | 121.45 | 120.32 | 120.76 | 118.93 | 6,100 |
Oct 2, 2024 | 121.96 | 122.41 | 121.00 | 121.28 | 119.44 | 4,700 |
Oct 1, 2024 | 122.23 | 122.45 | 121.78 | 121.78 | 119.93 | 4,800 |
Sep 30, 2024 | 123.50 | 124.58 | 123.33 | 124.22 | 122.33 | 3,300 |
Sep 27, 2024 | 124.35 | 124.44 | 123.17 | 123.28 | 121.41 | 31,800 |
Sep 26, 2024 | 122.95 | 123.60 | 122.95 | 123.05 | 121.18 | 4,300 |
Sep 25, 2024 | 123.88 | 123.88 | 122.63 | 122.64 | 120.78 | 2,500 |
Sep 24, 2024 | 125.66 | 125.66 | 123.74 | 123.89 | 122.01 | 17,500 |
Sep 23, 2024 | 125.89 | 125.89 | 124.35 | 124.67 | 122.78 | 2,900 |
Sep 20, 2024 | 0.891 Dividend | |||||
Sep 20, 2024 | 126.12 | 126.45 | 124.78 | 124.78 | 122.88 | 5,100 |
Sep 19, 2024 | 128.04 | 128.25 | 127.02 | 128.09 | 125.27 | 2,600 |
Sep 18, 2024 | 126.00 | 128.23 | 124.60 | 125.98 | 123.20 | 16,600 |
Sep 17, 2024 | 126.15 | 128.51 | 125.57 | 125.57 | 122.80 | 4,400 |
Sep 16, 2024 | 124.62 | 125.12 | 123.69 | 124.90 | 122.15 | 5,900 |
Sep 13, 2024 | 122.44 | 123.75 | 122.44 | 123.75 | 121.02 | 2,400 |
Sep 12, 2024 | 120.29 | 121.09 | 120.29 | 121.06 | 118.39 | 4,200 |
Sep 11, 2024 | 119.83 | 120.28 | 119.83 | 120.28 | 117.63 | 1,000 |
Sep 10, 2024 | 121.08 | 121.51 | 119.00 | 121.31 | 118.64 | 11,800 |
Sep 9, 2024 | 121.74 | 122.13 | 121.09 | 121.37 | 118.69 | 17,700 |
Sep 6, 2024 | 123.16 | 123.37 | 121.17 | 121.41 | 118.73 | 6,500 |
Sep 5, 2024 | 123.71 | 128.56 | 122.28 | 122.88 | 120.17 | 10,600 |
Sep 4, 2024 | 125.00 | 125.00 | 123.40 | 123.91 | 121.18 | 7,100 |
Sep 3, 2024 | 126.24 | 126.24 | 124.36 | 124.79 | 122.04 | 29,200 |
Aug 30, 2024 | 125.79 | 126.04 | 124.88 | 126.04 | 123.26 | 3,300 |
Aug 29, 2024 | 125.36 | 126.04 | 125.07 | 125.35 | 122.59 | 5,600 |
Aug 28, 2024 | 124.82 | 125.22 | 123.86 | 124.99 | 122.23 | 12,000 |
Aug 27, 2024 | 124.25 | 124.66 | 123.95 | 124.66 | 121.91 | 9,000 |
Aug 26, 2024 | 126.37 | 126.37 | 124.76 | 124.89 | 122.14 | 5,300 |
Aug 23, 2024 | 125.35 | 125.36 | 124.95 | 125.11 | 122.35 | 4,200 |
Aug 22, 2024 | 120.56 | 121.23 | 120.56 | 120.65 | 117.99 | 5,100 |
Aug 21, 2024 | 120.50 | 120.91 | 120.25 | 120.75 | 118.09 | 25,900 |
Aug 20, 2024 | 120.21 | 120.32 | 120.17 | 120.17 | 117.52 | 1,100 |
Aug 19, 2024 | 121.03 | 121.51 | 120.77 | 121.51 | 118.83 | 21,400 |
Aug 16, 2024 | 121.27 | 121.27 | 120.38 | 120.61 | 117.95 | 11,300 |
Aug 15, 2024 | 119.13 | 120.45 | 119.13 | 119.44 | 116.81 | 1,400 |
Aug 14, 2024 | 118.35 | 118.35 | 116.84 | 117.43 | 114.84 | 1,400 |
Aug 13, 2024 | 116.69 | 117.77 | 116.10 | 117.53 | 114.94 | 27,800 |
Aug 12, 2024 | 117.96 | 117.96 | 115.91 | 116.20 | 113.64 | 6,700 |
Aug 9, 2024 | 118.15 | 118.15 | 116.87 | 117.21 | 114.63 | 1,600 |
Aug 8, 2024 | 117.28 | 117.59 | 116.59 | 117.59 | 115.00 | 3,300 |
Aug 7, 2024 | 118.30 | 118.30 | 116.11 | 116.11 | 113.55 | 7,700 |
Aug 6, 2024 | 116.36 | 117.32 | 116.23 | 116.59 | 114.02 | 4,200 |
Aug 5, 2024 | 114.67 | 117.25 | 110.91 | 116.51 | 113.94 | 81,600 |
Aug 2, 2024 | 119.84 | 120.12 | 118.88 | 120.12 | 117.47 | 7,200 |
Aug 1, 2024 | 126.62 | 127.15 | 122.17 | 122.62 | 119.92 | 13,000 |
Jul 31, 2024 | 127.68 | 128.93 | 126.55 | 126.55 | 123.76 | 13,800 |
Jul 30, 2024 | 126.69 | 127.48 | 126.04 | 127.48 | 124.67 | 19,000 |
Jul 29, 2024 | 128.08 | 128.08 | 125.67 | 125.70 | 122.93 | 27,600 |
Jul 26, 2024 | 127.42 | 127.76 | 126.22 | 127.51 | 124.70 | 13,300 |
Jul 25, 2024 | 124.03 | 127.42 | 124.03 | 126.47 | 123.68 | 29,700 |
Jul 24, 2024 | 125.63 | 126.46 | 124.08 | 124.08 | 121.34 | 9,400 |
Jul 23, 2024 | 122.99 | 126.23 | 122.99 | 125.68 | 122.91 | 21,900 |
Jul 22, 2024 | 121.67 | 123.75 | 120.72 | 123.49 | 120.77 | 10,600 |
Jul 19, 2024 | 122.44 | 122.44 | 121.34 | 121.37 | 118.69 | 8,500 |
Jul 18, 2024 | 124.38 | 124.73 | 121.54 | 121.94 | 119.25 | 15,700 |
Jul 17, 2024 | 120.63 | 123.74 | 120.63 | 123.43 | 120.71 | 27,100 |
Jul 16, 2024 | 120.48 | 122.03 | 120.48 | 122.03 | 119.34 | 2,900 |
Jul 15, 2024 | 116.29 | 118.65 | 116.29 | 117.94 | 115.34 | 9,200 |
Jul 12, 2024 | 115.10 | 116.07 | 115.10 | 115.35 | 112.81 | 7,600 |
Jul 11, 2024 | 112.37 | 114.48 | 111.77 | 114.48 | 111.96 | 3,000 |
Jul 10, 2024 | 109.56 | 110.28 | 109.56 | 110.28 | 107.85 | 2,700 |
Jul 9, 2024 | 108.67 | 108.94 | 108.32 | 108.82 | 106.42 | 1,500 |
Jul 8, 2024 | 108.64 | 109.51 | 108.64 | 108.78 | 106.38 | 1,900 |
Jul 5, 2024 | 108.98 | 108.98 | 108.19 | 108.30 | 105.91 | 1,400 |
Jul 3, 2024 | 110.15 | 110.15 | 109.14 | 109.14 | 106.73 | 2,400 |
Jul 2, 2024 | 109.34 | 110.23 | 109.34 | 110.23 | 107.80 | 2,500 |
Jul 1, 2024 | 110.29 | 110.29 | 109.21 | 109.33 | 106.92 | 8,300 |
Jun 28, 2024 | 108.85 | 110.02 | 108.85 | 110.02 | 107.59 | 2,200 |
Jun 27, 2024 | 107.10 | 108.17 | 107.10 | 108.17 | 105.79 | 6,700 |
Jun 26, 2024 | 107.03 | 107.45 | 106.90 | 107.45 | 105.08 | 1,000 |
Jun 25, 2024 | 108.12 | 108.12 | 106.91 | 106.91 | 104.55 | 6,100 |
Jun 24, 2024 | 106.98 | 108.36 | 106.98 | 107.98 | 105.60 | 2,000 |
Jun 21, 2024 | 0.9 Dividend | |||||
Jun 21, 2024 | 106.50 | 106.98 | 106.50 | 106.98 | 104.62 | 5,800 |
Jun 20, 2024 | 108.02 | 108.02 | 107.59 | 107.76 | 104.50 | 3,800 |
Jun 18, 2024 | 107.19 | 108.32 | 107.19 | 107.98 | 104.72 | 4,800 |
Jun 17, 2024 | 106.14 | 107.47 | 106.10 | 107.47 | 104.22 | 1,900 |
Jun 14, 2024 | 106.16 | 106.30 | 106.05 | 106.30 | 103.09 | 8,300 |
Jun 13, 2024 | 108.00 | 108.00 | 106.79 | 107.45 | 104.20 | 43,600 |
Jun 12, 2024 | 109.26 | 110.04 | 108.42 | 108.62 | 105.34 | 2,000 |
Jun 11, 2024 | 106.28 | 107.24 | 106.28 | 107.07 | 103.84 | 4,300 |
Jun 10, 2024 | 107.10 | 107.23 | 106.81 | 107.15 | 103.91 | 1,100 |
Jun 7, 2024 | 107.76 | 108.05 | 107.76 | 108.05 | 104.79 | 900 |
Jun 6, 2024 | 108.45 | 108.69 | 108.18 | 108.69 | 105.41 | 1,500 |
Jun 5, 2024 | 108.09 | 108.79 | 108.09 | 108.79 | 105.50 | 1,700 |
Jun 4, 2024 | 108.33 | 108.72 | 108.06 | 108.08 | 104.81 | 33,200 |
Jun 3, 2024 | 111.07 | 111.07 | 109.31 | 109.43 | 106.12 | 1,900 |
May 31, 2024 | 109.94 | 110.11 | 109.94 | 110.11 | 106.78 | 1,200 |
May 30, 2024 | 109.31 | 109.51 | 109.21 | 109.24 | 105.94 | 2,800 |
May 29, 2024 | 108.00 | 108.22 | 107.92 | 107.92 | 104.66 | 2,000 |
May 28, 2024 | 110.30 | 110.54 | 109.38 | 109.61 | 106.30 | 7,300 |
May 24, 2024 | 109.39 | 110.22 | 109.39 | 110.22 | 106.89 | 800 |
May 23, 2024 | 110.65 | 110.83 | 109.35 | 109.38 | 106.08 | 2,000 |
May 22, 2024 | 111.27 | 111.73 | 111.10 | 111.12 | 107.76 | 1,400 |
May 21, 2024 | 111.08 | 112.13 | 111.08 | 112.13 | 108.74 | 2,400 |
May 20, 2024 | 112.33 | 113.00 | 111.97 | 111.97 | 108.59 | 1,100 |
May 17, 2024 | 112.05 | 113.28 | 112.05 | 113.03 | 109.62 | 1,500 |
May 16, 2024 | 110.82 | 112.79 | 110.82 | 112.71 | 109.30 | 1,600 |
May 15, 2024 | 112.63 | 112.63 | 112.15 | 112.54 | 109.14 | 3,800 |
May 14, 2024 | 111.84 | 111.85 | 111.33 | 111.82 | 108.44 | 9,700 |
May 13, 2024 | 111.46 | 112.01 | 111.05 | 111.05 | 107.69 | 2,200 |
May 10, 2024 | 111.07 | 111.41 | 111.07 | 111.41 | 108.04 | 900 |
May 9, 2024 | 110.82 | 111.76 | 110.33 | 111.72 | 108.34 | 4,700 |
May 8, 2024 | 109.50 | 110.76 | 109.50 | 110.76 | 107.41 | 2,800 |
May 7, 2024 | 110.88 | 111.01 | 110.27 | 110.27 | 106.94 | 2,700 |
May 6, 2024 | 110.32 | 110.59 | 110.32 | 110.38 | 107.05 | 900 |
May 3, 2024 | 109.56 | 109.69 | 109.56 | 109.69 | 106.38 | 1,200 |
May 2, 2024 | 108.46 | 108.86 | 108.10 | 108.86 | 105.57 | 1,500 |
May 1, 2024 | 107.11 | 108.13 | 106.89 | 107.44 | 104.19 | 4,300 |
Apr 30, 2024 | 104.02 | 106.52 | 104.02 | 106.04 | 102.84 | 5,300 |
Apr 29, 2024 | 107.72 | 107.85 | 107.27 | 107.32 | 104.08 | 2,700 |
Related Tickers
PPH VanEck Pharmaceutical ETF
89.05
+1.83%
CIBR First Trust NASDAQ Cybersecurity ETF
66.59
+1.62%
EWT iShares MSCI Taiwan ETF
47.18
+1.52%
CWS AdvisorShares Focused Equity ETF
64.75
+1.52%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.73
+1.51%
XHS SPDR S&P Health Care Services ETF
96.88
+1.39%
QLD ProShares Ultra QQQ
88.68
+1.32%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.91
+1.32%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.13
+1.32%
EVX VanEck Environmental Services ETF
35.48
+1.23%
FLTW Franklin FTSE Taiwan ETF
42.93
+1.54%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.40
+1.20%
PSC Principal U.S. Small-Cap ETF
48.17
+1.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.36
+1.15%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
PHO Invesco Water Resources ETF
64.99
+1.10%
IAK iShares U.S. Insurance ETF
132.20
+1.09%
VUSE Vident U.S. Equity Strategy ETF
57.38
+1.06%
FMAT Fidelity MSCI Materials Index ETF
47.46
+1.04%
PKB Invesco Building & Construction ETF
69.75
+1.04%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.27
+1.04%
XLB The Materials Select Sector SPDR Fund
83.61
+1.01%
BLOK Amplify Transformational Data Sharing ETF
40.58
+1.02%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.02%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.48
+1.02%
FHLC Fidelity MSCI Health Care Index ETF
65.72
+1.02%
XMHQ Invesco S&P MidCap Quality ETF
92.72
+1.01%
VHT Vanguard Health Care Index Fund ETF Shares
255.03
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.05
+0.98%
FIW First Trust Water ETF
100.78
+0.90%
XMMO Invesco S&P MidCap Momentum ETF
115.89
+0.96%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.26
+0.96%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.55
+0.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.53
+0.96%
IXJ iShares Global Healthcare ETF
88.67
+0.93%
VAW Vanguard Materials Index Fund ETF Shares
185.16
+0.92%
VFH Vanguard Financials Index Fund ETF Shares
116.67
+0.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.76
+0.92%
IYH iShares U.S. Healthcare ETF
58.34
+0.91%
QGRO American Century U.S. Quality Growth ETF
97.03
+0.90%
XLF The Financial Select Sector SPDR Fund
48.60
+0.88%
ABFL Abacus FCF Leaders ETF
65.03
+0.94%
BLCN Siren Nasdaq NexGen Economy ETF
19.99
+0.91%
AGNG Global X Aging Population ETF
31.13
+0.91%
IETC iShares U.S. Tech Independence Focused ETF
78.60
+0.90%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.71
+0.89%
USMF WisdomTree U.S. Multifactor Fund
48.76
+0.87%
IHF iShares U.S. Healthcare Providers ETF
50.10
+0.87%
ILCG iShares Morningstar Growth ETF
82.79
+0.87%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.40
+0.86%
KCE SPDR S&P Capital Markets ETF
124.26
+0.86%
FNCL Fidelity MSCI Financials Index ETF
67.85
+0.85%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.30
+0.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.50
+0.79%
IFRA iShares U.S. Infrastructure ETF
45.47
+0.84%
XLV The Health Care Select Sector SPDR Fund
139.75
+0.83%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.55
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.63
+0.83%
IYG iShares U.S. Financial Services ETF
77.59
+0.83%
XAR SPDR S&P Aerospace & Defense ETF
171.80
+0.86%
RTH VanEck Retail ETF
226.61
+0.83%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.20
+0.82%
IYM iShares U.S. Basic Materials ETF
131.10
+0.76%
XNTK SPDR NYSE Technology ETF
196.77
+0.73%
FTEC Fidelity MSCI Information Technology Index ETF
163.54
+0.80%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.95
+0.80%
IWP iShares Russell Mid-Cap Growth ETF
121.54
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
315.97
+0.79%
MFLX First Trust Flexible Municipal High Income ETF
16.59
+0.78%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.85
+0.78%
JMOM JPMorgan U.S. Momentum Factor ETF
57.14
+0.77%
IWY iShares Russell Top 200 Growth ETF
214.09
+0.70%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.50
+1.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.21
+0.76%
SYLD Cambria Shareholder Yield ETF
60.84
+0.76%
VGT Vanguard Information Technology Index Fund ETF Shares
549.77
+0.78%
IYF iShares U.S. Financials ETF
110.45
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
378.84
+0.76%
BFOR Barron's 400 ETF
69.21
+0.75%
NACP Impact Shares NAACP Minority Empowerment ETF
39.11
+0.75%
SPHQ Invesco S&P 500 Quality ETF
65.84
+0.76%
IWL iShares Russell Top 200 ETF
136.75
+0.74%
VFVA Vanguard U.S. Value Factor ETF Shares
108.48
+0.74%
TMFC Motley Fool 100 Index ETF
56.60
+0.74%
FV First Trust Dorsey Wright Focus 5 ETF
54.36
+0.74%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.17
+0.74%
FCOM Fidelity MSCI Communication Services Index ETF
55.89
+0.73%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.14
+0.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
153.19
+0.73%
IYW iShares U.S. Technology ETF
143.14
+0.73%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.35
+0.70%
VB Vanguard Small-Cap Index Fund ETF Shares
217.30
+0.70%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+0.71%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
79.32
+0.72%
MOAT VanEck Morningstar Wide Moat ETF
85.87
+0.70%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.24
+0.54%
IVW iShares S&P 500 Growth ETF
94.71
+0.71%
IYY iShares Dow Jones U.S. ETF
135.23
+0.72%