Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
SPDR SSGA US Small Cap Low Volatility Index ETF (SMLV)
122.68
+0.23
+(0.19%)
At close: 12:16:31 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 |
---|---|---|---|---|---|---|
Mar 12, 2025 | 123.63 | 122.68 | 121.64 | 122.68 | 122.68 | 4,851 |
Mar 11, 2025 | 123.75 | 123.94 | 120.00 | 122.45 | 122.45 | 12,600 |
Mar 10, 2025 | 125.74 | 125.74 | 122.18 | 123.01 | 123.01 | 29,600 |
Mar 7, 2025 | 125.75 | 126.41 | 124.47 | 126.00 | 126.00 | 23,900 |
Mar 6, 2025 | 126.38 | 126.38 | 124.82 | 125.75 | 125.75 | 4,000 |
Mar 5, 2025 | 127.02 | 127.23 | 125.62 | 126.73 | 126.73 | 2,800 |
Mar 4, 2025 | 129.68 | 129.68 | 126.72 | 127.29 | 127.29 | 25,600 |
Mar 3, 2025 | 131.94 | 132.01 | 129.44 | 130.06 | 130.06 | 3,200 |
Feb 28, 2025 | 129.79 | 131.00 | 129.75 | 130.91 | 130.91 | 2,900 |
Feb 27, 2025 | 129.34 | 130.18 | 129.34 | 129.44 | 129.44 | 2,100 |
Feb 26, 2025 | 130.15 | 130.15 | 129.00 | 129.61 | 129.61 | 4,500 |
Feb 25, 2025 | 130.23 | 130.63 | 129.69 | 129.75 | 129.75 | 4,700 |
Feb 24, 2025 | 130.91 | 130.91 | 129.52 | 129.52 | 129.52 | 2,200 |
Feb 21, 2025 | 132.69 | 132.69 | 129.77 | 129.82 | 129.82 | 3,200 |
Feb 20, 2025 | 133.69 | 133.69 | 131.14 | 132.19 | 132.19 | 2,500 |
Feb 19, 2025 | 133.09 | 133.79 | 132.93 | 133.51 | 133.51 | 3,900 |
Feb 18, 2025 | 133.92 | 134.27 | 133.47 | 133.95 | 133.95 | 5,000 |
Feb 14, 2025 | 133.64 | 133.76 | 133.07 | 133.37 | 133.37 | 4,100 |
Feb 13, 2025 | 133.77 | 133.85 | 132.55 | 133.85 | 133.85 | 9,100 |
Feb 12, 2025 | 132.29 | 133.03 | 132.00 | 132.30 | 132.30 | 6,600 |
Feb 11, 2025 | 132.68 | 134.50 | 132.68 | 134.31 | 134.31 | 3,800 |
Feb 10, 2025 | 132.93 | 133.43 | 132.93 | 133.16 | 133.16 | 5,200 |
Feb 7, 2025 | 134.94 | 134.94 | 132.71 | 133.54 | 133.54 | 3,400 |
Feb 6, 2025 | 134.98 | 134.98 | 134.18 | 134.83 | 134.83 | 2,300 |
Feb 5, 2025 | 133.63 | 134.02 | 132.83 | 134.01 | 134.01 | 4,000 |
Feb 4, 2025 | 130.54 | 132.40 | 130.54 | 132.40 | 132.40 | 2,300 |
Feb 3, 2025 | 128.51 | 130.46 | 128.51 | 130.33 | 130.33 | 7,200 |
Jan 31, 2025 | 131.96 | 132.65 | 131.42 | 131.49 | 131.49 | 1,200 |
Jan 30, 2025 | 132.80 | 133.00 | 132.04 | 132.04 | 132.04 | 3,300 |
Jan 29, 2025 | 131.87 | 132.00 | 130.31 | 131.36 | 131.36 | 4,700 |
Jan 28, 2025 | 131.73 | 131.83 | 126.30 | 131.52 | 131.52 | 4,800 |
Jan 27, 2025 | 130.21 | 132.77 | 130.21 | 131.53 | 131.53 | 4,800 |
Jan 24, 2025 | 130.09 | 131.01 | 130.07 | 130.60 | 130.60 | 22,200 |
Jan 23, 2025 | 129.88 | 130.30 | 124.63 | 130.21 | 130.21 | 3,100 |
Jan 22, 2025 | 131.57 | 131.57 | 129.93 | 130.09 | 130.09 | 14,900 |
Jan 21, 2025 | 130.71 | 131.61 | 130.71 | 131.28 | 131.28 | 5,000 |
Jan 17, 2025 | 130.02 | 130.02 | 128.83 | 129.43 | 129.43 | 3,900 |
Jan 16, 2025 | 128.43 | 128.73 | 128.02 | 128.73 | 128.73 | 2,800 |
Jan 15, 2025 | 129.35 | 129.35 | 128.13 | 128.90 | 128.90 | 30,300 |
Jan 14, 2025 | 124.47 | 126.54 | 124.47 | 126.54 | 126.54 | 11,400 |
Jan 13, 2025 | 121.43 | 123.72 | 121.43 | 123.72 | 123.72 | 1,800 |
Jan 10, 2025 | 124.06 | 124.06 | 121.92 | 122.63 | 122.63 | 3,300 |
Jan 8, 2025 | 124.71 | 125.94 | 124.65 | 125.94 | 125.94 | 2,100 |
Jan 7, 2025 | 127.57 | 127.57 | 124.84 | 125.69 | 125.69 | 19,600 |
Jan 6, 2025 | 127.67 | 128.40 | 126.81 | 126.81 | 126.81 | 3,800 |
Jan 3, 2025 | 126.59 | 127.60 | 126.45 | 127.52 | 127.52 | 31,200 |
Jan 2, 2025 | 128.45 | 128.45 | 125.88 | 126.40 | 126.40 | 40,900 |
Dec 31, 2024 | 128.05 | 128.55 | 127.60 | 127.63 | 127.63 | 3,600 |
Dec 30, 2024 | 127.30 | 127.94 | 127.11 | 127.78 | 127.78 | 2,200 |
Dec 27, 2024 | 128.61 | 128.61 | 126.90 | 127.88 | 127.88 | 3,800 |
Dec 26, 2024 | 128.97 | 129.71 | 128.35 | 129.71 | 129.71 | 3,400 |
Dec 24, 2024 | 128.51 | 128.79 | 127.59 | 128.79 | 128.79 | 6,200 |
Dec 23, 2024 | 127.54 | 127.84 | 127.32 | 127.83 | 127.83 | 4,100 |
Dec 20, 2024 | 1.08 Dividend | |||||
Dec 20, 2024 | 126.80 | 129.18 | 125.83 | 128.06 | 128.06 | 20,600 |
Dec 19, 2024 | 129.53 | 129.55 | 128.21 | 128.21 | 127.14 | 14,600 |
Dec 18, 2024 | 134.95 | 139.73 | 128.58 | 128.58 | 127.50 | 7,500 |
Dec 17, 2024 | 135.72 | 135.72 | 134.46 | 134.46 | 133.33 | 2,300 |
Dec 16, 2024 | 135.90 | 136.76 | 135.90 | 136.52 | 135.38 | 4,100 |
Dec 13, 2024 | 136.07 | 136.07 | 135.15 | 135.85 | 134.71 | 3,900 |
Dec 12, 2024 | 137.00 | 137.02 | 136.58 | 136.58 | 135.43 | 3,000 |
Dec 11, 2024 | 136.83 | 138.73 | 136.83 | 138.06 | 136.90 | 3,300 |
Dec 10, 2024 | 137.46 | 137.68 | 135.91 | 136.68 | 135.53 | 2,500 |
Dec 9, 2024 | 138.60 | 138.60 | 136.51 | 136.61 | 135.46 | 6,200 |
Dec 6, 2024 | 138.99 | 138.99 | 136.68 | 137.52 | 136.37 | 6,500 |
Dec 5, 2024 | 139.28 | 139.28 | 137.65 | 137.65 | 136.50 | 4,500 |
Dec 4, 2024 | 137.90 | 138.51 | 137.38 | 138.51 | 137.35 | 3,900 |
Dec 3, 2024 | 138.03 | 138.55 | 137.31 | 137.43 | 136.28 | 5,300 |
Dec 2, 2024 | 139.02 | 139.57 | 137.42 | 139.01 | 137.84 | 11,900 |
Nov 29, 2024 | 139.09 | 139.09 | 139.03 | 139.03 | 137.86 | 700 |
Nov 27, 2024 | 140.75 | 140.75 | 139.04 | 139.04 | 137.87 | 2,600 |
Nov 26, 2024 | 140.30 | 140.30 | 138.80 | 139.64 | 138.47 | 5,600 |
Nov 25, 2024 | 140.63 | 142.43 | 140.58 | 140.58 | 139.40 | 5,400 |
Nov 22, 2024 | 138.53 | 139.27 | 138.43 | 139.06 | 137.89 | 6,900 |
Nov 21, 2024 | 135.56 | 137.40 | 135.56 | 136.94 | 135.79 | 13,400 |
Nov 20, 2024 | 134.28 | 134.69 | 133.79 | 134.69 | 133.56 | 2,400 |
Nov 19, 2024 | 133.50 | 135.01 | 133.50 | 135.01 | 133.88 | 3,500 |
Nov 18, 2024 | 135.90 | 135.90 | 135.01 | 135.01 | 133.88 | 2,500 |
Nov 15, 2024 | 137.01 | 137.01 | 134.63 | 135.35 | 134.22 | 2,600 |
Nov 14, 2024 | 138.02 | 138.02 | 136.03 | 136.26 | 135.12 | 3,700 |
Nov 13, 2024 | 139.31 | 139.31 | 137.19 | 137.19 | 136.04 | 4,400 |
Nov 12, 2024 | 139.72 | 140.29 | 138.13 | 138.13 | 136.97 | 6,300 |
Nov 11, 2024 | 138.66 | 140.04 | 138.18 | 139.60 | 138.43 | 3,500 |
Nov 8, 2024 | 136.63 | 137.29 | 136.29 | 136.85 | 135.70 | 2,800 |
Nov 7, 2024 | 139.15 | 139.15 | 135.96 | 135.96 | 134.82 | 14,800 |
Nov 6, 2024 | 134.78 | 139.22 | 134.78 | 139.22 | 138.05 | 4,000 |
Nov 5, 2024 | 125.03 | 127.23 | 125.03 | 127.23 | 126.16 | 1,500 |
Nov 4, 2024 | 124.96 | 125.03 | 124.56 | 124.56 | 123.52 | 1,900 |
Nov 1, 2024 | 125.17 | 125.17 | 124.74 | 124.91 | 123.86 | 3,700 |
Oct 31, 2024 | 126.37 | 126.70 | 125.25 | 125.25 | 124.20 | 4,000 |
Oct 30, 2024 | 126.05 | 127.85 | 126.05 | 126.89 | 125.83 | 2,500 |
Oct 29, 2024 | 126.24 | 126.42 | 126.19 | 126.37 | 125.31 | 6,700 |
Oct 28, 2024 | 125.16 | 126.98 | 125.16 | 126.76 | 125.70 | 30,500 |
Oct 25, 2024 | 125.90 | 125.90 | 123.89 | 123.90 | 122.86 | 4,600 |
Oct 24, 2024 | 124.90 | 125.29 | 124.58 | 125.29 | 124.24 | 1,700 |
Oct 23, 2024 | 125.10 | 125.27 | 124.61 | 125.27 | 124.22 | 2,800 |
Oct 22, 2024 | 125.26 | 125.26 | 124.59 | 125.13 | 124.08 | 2,200 |
Oct 21, 2024 | 127.81 | 127.81 | 124.87 | 124.87 | 123.82 | 4,900 |
Oct 18, 2024 | 128.91 | 129.06 | 127.71 | 127.71 | 126.64 | 1,900 |
Oct 17, 2024 | 128.74 | 128.74 | 127.95 | 128.66 | 127.58 | 1,500 |
Oct 16, 2024 | 128.00 | 128.79 | 128.00 | 128.52 | 127.44 | 13,600 |
Oct 15, 2024 | 125.53 | 127.83 | 125.53 | 126.31 | 125.25 | 3,400 |
Oct 14, 2024 | 124.01 | 125.21 | 124.01 | 125.07 | 124.02 | 2,400 |
Oct 11, 2024 | 122.05 | 124.32 | 122.05 | 124.32 | 123.28 | 1,800 |
Oct 10, 2024 | 121.15 | 121.50 | 121.15 | 121.50 | 120.48 | 700 |
Oct 9, 2024 | 121.06 | 122.18 | 121.06 | 121.99 | 120.97 | 3,800 |
Oct 8, 2024 | 121.23 | 121.59 | 121.23 | 121.33 | 120.31 | 1,600 |
Oct 7, 2024 | 122.05 | 122.05 | 121.28 | 121.52 | 120.50 | 3,400 |
Oct 4, 2024 | 122.49 | 122.49 | 121.95 | 122.38 | 121.35 | 3,100 |
Oct 3, 2024 | 121.45 | 121.45 | 120.32 | 120.76 | 119.75 | 6,100 |
Oct 2, 2024 | 121.96 | 122.41 | 121.00 | 121.28 | 120.26 | 4,700 |
Oct 1, 2024 | 122.23 | 122.45 | 121.78 | 121.78 | 120.76 | 4,800 |
Sep 30, 2024 | 123.50 | 124.58 | 123.33 | 124.22 | 123.18 | 3,300 |
Sep 27, 2024 | 124.35 | 124.44 | 123.17 | 123.28 | 122.25 | 31,800 |
Sep 26, 2024 | 122.95 | 123.60 | 122.95 | 123.05 | 122.02 | 4,300 |
Sep 25, 2024 | 123.88 | 123.88 | 122.63 | 122.64 | 121.61 | 2,500 |
Sep 24, 2024 | 125.66 | 125.66 | 123.74 | 123.89 | 122.85 | 17,500 |
Sep 23, 2024 | 125.89 | 125.89 | 124.35 | 124.67 | 123.62 | 2,900 |
Sep 20, 2024 | 0.89 Dividend | |||||
Sep 20, 2024 | 126.12 | 126.45 | 124.78 | 124.78 | 123.73 | 5,100 |
Sep 19, 2024 | 128.04 | 128.25 | 127.02 | 128.09 | 126.13 | 2,600 |
Sep 18, 2024 | 126.00 | 128.23 | 124.60 | 125.98 | 124.05 | 16,600 |
Sep 17, 2024 | 126.15 | 128.51 | 125.57 | 125.57 | 123.65 | 4,400 |
Sep 16, 2024 | 124.62 | 125.12 | 123.69 | 124.90 | 122.99 | 5,900 |
Sep 13, 2024 | 122.44 | 123.75 | 122.44 | 123.75 | 121.86 | 2,400 |
Sep 12, 2024 | 120.29 | 121.09 | 120.29 | 121.06 | 119.21 | 4,200 |
Sep 11, 2024 | 119.83 | 120.28 | 119.83 | 120.28 | 118.44 | 1,000 |
Sep 10, 2024 | 121.08 | 121.51 | 119.00 | 121.31 | 119.46 | 11,800 |
Sep 9, 2024 | 121.74 | 122.13 | 121.09 | 121.37 | 119.52 | 17,700 |
Sep 6, 2024 | 123.16 | 123.37 | 121.17 | 121.41 | 119.55 | 6,500 |
Sep 5, 2024 | 123.71 | 128.56 | 122.28 | 122.88 | 121.00 | 10,600 |
Sep 4, 2024 | 125.00 | 125.00 | 123.40 | 123.91 | 122.02 | 7,100 |
Sep 3, 2024 | 126.24 | 126.24 | 124.36 | 124.79 | 122.88 | 29,200 |
Aug 30, 2024 | 125.79 | 126.04 | 124.88 | 126.04 | 124.11 | 3,300 |
Aug 29, 2024 | 125.36 | 126.04 | 125.07 | 125.35 | 123.43 | 5,600 |
Aug 28, 2024 | 124.82 | 125.22 | 123.86 | 124.99 | 123.08 | 12,000 |
Aug 27, 2024 | 124.25 | 124.66 | 123.95 | 124.66 | 122.75 | 9,000 |
Aug 26, 2024 | 126.37 | 126.37 | 124.76 | 124.89 | 122.98 | 5,300 |
Aug 23, 2024 | 125.35 | 125.36 | 124.95 | 125.11 | 123.20 | 4,200 |
Aug 22, 2024 | 120.56 | 121.23 | 120.56 | 120.65 | 118.81 | 5,100 |
Aug 21, 2024 | 120.50 | 120.91 | 120.25 | 120.75 | 118.90 | 25,900 |
Aug 20, 2024 | 120.21 | 120.32 | 120.17 | 120.17 | 118.33 | 1,100 |
Aug 19, 2024 | 121.03 | 121.51 | 120.77 | 121.51 | 119.65 | 21,400 |
Aug 16, 2024 | 121.27 | 121.27 | 120.38 | 120.61 | 118.77 | 11,300 |
Aug 15, 2024 | 119.13 | 120.45 | 119.13 | 119.44 | 117.61 | 1,400 |
Aug 14, 2024 | 118.35 | 118.35 | 116.84 | 117.43 | 115.64 | 1,400 |
Aug 13, 2024 | 116.69 | 117.77 | 116.10 | 117.53 | 115.73 | 27,800 |
Aug 12, 2024 | 117.96 | 117.96 | 115.91 | 116.20 | 114.42 | 6,700 |
Aug 9, 2024 | 118.15 | 118.15 | 116.87 | 117.21 | 115.42 | 1,600 |
Aug 8, 2024 | 117.28 | 117.59 | 116.59 | 117.59 | 115.79 | 3,300 |
Aug 7, 2024 | 118.30 | 118.30 | 116.11 | 116.11 | 114.34 | 7,700 |
Aug 6, 2024 | 116.36 | 117.32 | 116.23 | 116.59 | 114.81 | 4,200 |
Aug 5, 2024 | 114.67 | 117.25 | 110.91 | 116.51 | 114.73 | 81,600 |
Aug 2, 2024 | 119.84 | 120.12 | 118.88 | 120.12 | 118.28 | 7,200 |
Aug 1, 2024 | 126.62 | 127.15 | 122.17 | 122.62 | 120.75 | 13,000 |
Jul 31, 2024 | 127.68 | 128.93 | 126.55 | 126.55 | 124.62 | 13,800 |
Jul 30, 2024 | 126.69 | 127.48 | 126.04 | 127.48 | 125.53 | 19,000 |
Jul 29, 2024 | 128.08 | 128.08 | 125.67 | 125.70 | 123.78 | 27,600 |
Jul 26, 2024 | 127.42 | 127.76 | 126.22 | 127.51 | 125.56 | 13,300 |
Jul 25, 2024 | 124.03 | 127.42 | 124.03 | 126.47 | 124.54 | 29,700 |
Jul 24, 2024 | 125.63 | 126.46 | 124.08 | 124.08 | 122.18 | 9,400 |
Jul 23, 2024 | 122.99 | 126.23 | 122.99 | 125.68 | 123.76 | 21,900 |
Jul 22, 2024 | 121.67 | 123.75 | 120.72 | 123.49 | 121.60 | 10,600 |
Jul 19, 2024 | 122.44 | 122.44 | 121.34 | 121.37 | 119.52 | 8,500 |
Jul 18, 2024 | 124.38 | 124.73 | 121.54 | 121.94 | 120.08 | 15,700 |
Jul 17, 2024 | 120.63 | 123.74 | 120.63 | 123.43 | 121.54 | 27,100 |
Jul 16, 2024 | 120.48 | 122.03 | 120.48 | 122.03 | 120.17 | 2,900 |
Jul 15, 2024 | 116.29 | 118.65 | 116.29 | 117.94 | 116.14 | 9,200 |
Jul 12, 2024 | 115.10 | 116.07 | 115.10 | 115.35 | 113.59 | 7,600 |
Jul 11, 2024 | 112.37 | 114.48 | 111.77 | 114.48 | 112.73 | 3,000 |
Jul 10, 2024 | 109.56 | 110.28 | 109.56 | 110.28 | 108.59 | 2,700 |
Jul 9, 2024 | 108.67 | 108.94 | 108.32 | 108.82 | 107.16 | 1,500 |
Jul 8, 2024 | 108.64 | 109.51 | 108.64 | 108.78 | 107.12 | 1,900 |
Jul 5, 2024 | 108.98 | 108.98 | 108.19 | 108.30 | 106.64 | 1,400 |
Jul 3, 2024 | 110.15 | 110.15 | 109.14 | 109.14 | 107.47 | 2,400 |
Jul 2, 2024 | 109.34 | 110.23 | 109.34 | 110.23 | 108.55 | 2,500 |
Jul 1, 2024 | 110.29 | 110.29 | 109.21 | 109.33 | 107.66 | 8,300 |
Jun 28, 2024 | 108.85 | 110.02 | 108.85 | 110.02 | 108.34 | 2,200 |
Jun 27, 2024 | 107.10 | 108.17 | 107.10 | 108.17 | 106.52 | 6,700 |
Jun 26, 2024 | 107.03 | 107.45 | 106.90 | 107.45 | 105.81 | 1,000 |
Jun 25, 2024 | 108.12 | 108.12 | 106.91 | 106.91 | 105.28 | 6,100 |
Jun 24, 2024 | 106.98 | 108.36 | 106.98 | 107.98 | 106.33 | 2,000 |
Jun 21, 2024 | 0.90 Dividend | |||||
Jun 21, 2024 | 106.50 | 106.98 | 106.50 | 106.98 | 105.35 | 5,800 |
Jun 20, 2024 | 108.02 | 108.02 | 107.59 | 107.76 | 105.23 | 3,800 |
Jun 18, 2024 | 107.19 | 108.32 | 107.19 | 107.98 | 105.44 | 4,800 |
Jun 17, 2024 | 106.14 | 107.47 | 106.10 | 107.47 | 104.94 | 1,900 |
Jun 14, 2024 | 106.16 | 106.30 | 106.05 | 106.30 | 103.80 | 8,300 |
Jun 13, 2024 | 108.00 | 108.00 | 106.79 | 107.45 | 104.92 | 43,600 |
Jun 12, 2024 | 109.26 | 110.04 | 108.42 | 108.62 | 106.07 | 2,000 |
Jun 11, 2024 | 106.28 | 107.24 | 106.28 | 107.07 | 104.55 | 4,300 |
Jun 10, 2024 | 107.10 | 107.23 | 106.81 | 107.15 | 104.63 | 1,100 |
Jun 7, 2024 | 107.76 | 108.05 | 107.76 | 108.05 | 105.51 | 900 |
Jun 6, 2024 | 108.45 | 108.69 | 108.18 | 108.69 | 106.14 | 1,500 |
Jun 5, 2024 | 108.09 | 108.79 | 108.09 | 108.79 | 106.23 | 1,700 |
Jun 4, 2024 | 108.33 | 108.72 | 108.06 | 108.08 | 105.54 | 33,200 |
Jun 3, 2024 | 111.07 | 111.07 | 109.31 | 109.43 | 106.86 | 1,900 |
May 31, 2024 | 109.94 | 110.11 | 109.94 | 110.11 | 107.52 | 1,200 |
May 30, 2024 | 109.31 | 109.51 | 109.21 | 109.24 | 106.67 | 2,800 |
May 29, 2024 | 108.00 | 108.22 | 107.92 | 107.92 | 105.38 | 2,000 |
May 28, 2024 | 110.30 | 110.54 | 109.38 | 109.61 | 107.03 | 7,300 |
May 24, 2024 | 109.39 | 110.22 | 109.39 | 110.22 | 107.63 | 800 |
May 23, 2024 | 110.65 | 110.83 | 109.35 | 109.38 | 106.81 | 2,000 |
May 22, 2024 | 111.27 | 111.73 | 111.10 | 111.12 | 108.51 | 1,400 |
May 21, 2024 | 111.08 | 112.13 | 111.08 | 112.13 | 109.49 | 2,400 |
May 20, 2024 | 112.33 | 113.00 | 111.97 | 111.97 | 109.34 | 1,100 |
May 17, 2024 | 112.05 | 113.28 | 112.05 | 113.03 | 110.37 | 1,500 |
May 16, 2024 | 110.82 | 112.79 | 110.82 | 112.71 | 110.06 | 1,600 |
May 15, 2024 | 112.63 | 112.63 | 112.15 | 112.54 | 109.89 | 3,800 |
May 14, 2024 | 111.84 | 111.85 | 111.33 | 111.82 | 109.19 | 9,700 |
May 13, 2024 | 111.46 | 112.01 | 111.05 | 111.05 | 108.44 | 2,200 |
May 10, 2024 | 111.07 | 111.41 | 111.07 | 111.41 | 108.79 | 900 |
May 9, 2024 | 110.82 | 111.76 | 110.33 | 111.72 | 109.09 | 4,700 |
May 8, 2024 | 109.50 | 110.76 | 109.50 | 110.76 | 108.16 | 2,800 |
May 7, 2024 | 110.88 | 111.01 | 110.27 | 110.27 | 107.68 | 2,700 |
May 6, 2024 | 110.32 | 110.59 | 110.32 | 110.38 | 107.79 | 900 |
May 3, 2024 | 109.56 | 109.69 | 109.56 | 109.69 | 107.11 | 1,200 |
May 2, 2024 | 108.46 | 108.86 | 108.10 | 108.86 | 106.30 | 1,500 |
May 1, 2024 | 107.11 | 108.13 | 106.89 | 107.44 | 104.91 | 4,300 |
Apr 30, 2024 | 104.02 | 106.52 | 104.02 | 106.04 | 103.55 | 5,300 |
Apr 29, 2024 | 107.72 | 107.85 | 107.27 | 107.32 | 104.80 | 2,700 |
Apr 26, 2024 | 107.42 | 107.94 | 107.42 | 107.46 | 104.93 | 1,100 |
Apr 25, 2024 | 107.56 | 107.56 | 106.85 | 107.41 | 104.89 | 1,900 |
Apr 24, 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 106.06 | 2,900 |
Apr 23, 2024 | 107.10 | 108.77 | 107.10 | 108.38 | 105.83 | 5,500 |
Apr 22, 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 104.82 | 9,400 |
Apr 19, 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 104.06 | 5,700 |
Apr 18, 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 101.61 | 3,600 |
Apr 17, 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 101.11 | 3,400 |
Apr 16, 2024 | 104.06 | 104.22 | 103.77 | 103.98 | 101.54 | 3,000 |
Apr 15, 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 102.09 | 2,100 |
Apr 12, 2024 | 105.29 | 105.34 | 104.79 | 105.01 | 102.54 | 3,300 |
Apr 11, 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 103.26 | 1,800 |
Apr 10, 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 103.09 | 1,700 |
Apr 9, 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 106.87 | 7,800 |
Apr 8, 2024 | 108.10 | 109.39 | 108.10 | 109.13 | 106.56 | 4,500 |
Apr 5, 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 105.61 | 3,200 |
Apr 4, 2024 | 108.60 | 109.63 | 108.26 | 108.26 | 105.72 | 3,200 |
Apr 3, 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 105.85 | 4,100 |
Apr 2, 2024 | 109.00 | 109.04 | 108.16 | 108.54 | 105.99 | 8,900 |
Apr 1, 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 107.60 | 7,800 |
Mar 28, 2024 | 111.65 | 112.19 | 111.49 | 112.04 | 109.41 | 3,800 |
Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 108.57 | 6,100 |
Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 106.10 | 7,400 |
Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 106.44 | 39,700 |
Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 106.50 | 1,400 |
Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 107.91 | 1,000 |
Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 106.66 | 5,500 |
Mar 19, 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 104.79 | 2,500 |
Mar 18, 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 103.94 | 4,200 |
Mar 15, 2024 | 0.56 Dividend | |||||
Mar 15, 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 104.66 | 2,700 |
Mar 14, 2024 | 108.45 | 108.64 | 106.66 | 107.25 | 104.19 | 4,500 |
Mar 13, 2024 | 109.49 | 109.49 | 108.88 | 108.93 | 105.82 | 3,300 |
Related Tickers
PTF Invesco Dorsey Wright Technology Momentum ETF
59.87
+3.81%
SMH VanEck Semiconductor ETF
220.52
+2.94%
QLD ProShares Ultra QQQ
92.33
+2.30%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.95
+2.29%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.35
+2.27%
PSI Invesco Semiconductors ETF
50.49
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
30.75
+2.15%
DXJ WisdomTree Japan Hedged Equity Fund
109.34
+2.11%
IDX VanEck Indonesia Index ETF
13.11
+2.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.62
+2.09%
SOXX iShares Semiconductor ETF
196.08
+2.06%
XNTK SPDR NYSE Technology ETF
196.07
+2.05%
UTES Virtus Reaves Utilities ETF
63.62
+1.78%
EWJV iShares MSCI Japan Value ETF
33.40
+1.77%
IYW iShares U.S. Technology ETF
144.67
+1.77%
IETC iShares U.S. Tech Independence Focused ETF
77.69
+1.76%
BLOK Amplify Transformational Data Sharing ETF
38.48
+1.75%
IGM iShares Expanded Tech Sector ETF
93.77
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.25
+1.62%
SPHB Invesco S&P 500 High Beta ETF
80.25
+1.61%
IVW iShares S&P 500 Growth ETF
94.24
+1.61%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
339.49
+1.58%
GXG Global X MSCI Colombia ETF
27.08
+1.58%
MTUM iShares MSCI USA Momentum Factor ETF
199.88
+1.58%
XLK The Technology Select Sector SPDR Fund
211.68
+1.57%
IUSG iShares Core S&P U.S. Growth ETF
129.20
+1.57%
EPU iShares MSCI Peru ETF
41.75
+1.57%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.58
+1.54%
TUR iShares MSCI Turkey ETF
37.62
+1.54%
ILCG iShares Morningstar Growth ETF
82.49
+1.51%
FTEC Fidelity MSCI Information Technology Index ETF
165.58
+1.51%
FTXL First Trust Nasdaq Semiconductor ETF
78.10
+1.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.92
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
556.46
+1.48%
EWW iShares MSCI Mexico ETF
50.98
+1.45%
FLTW Franklin FTSE Taiwan ETF
46.18
+1.45%
IXN iShares Global Tech ETF
77.69
+1.44%
NULG Nuveen ESG Large-Cap Growth ETF
79.18
+1.43%
AADR AdvisorShares Dorsey Wright ADR ETF
75.42
+1.42%
ENFR Alerian Energy Infrastructure ETF
31.54
+1.41%
QTUM Defiance Quantum ETF
75.95
+1.40%
SCHG Schwab U.S. Large-Cap Growth ETF
25.43
+1.40%
EWT iShares MSCI Taiwan ETF
50.67
+1.38%
VUG Vanguard Growth Index Fund ETF Shares
376.91
+1.37%
IWF iShares Russell 1000 Growth ETF
367.92
+1.36%
XSD SPDR S&P Semiconductor ETF
212.02
+1.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.70
+1.34%
MGK Vanguard Mega Cap Growth Index Fund
313.68
+1.33%
IWY iShares Russell Top 200 Growth ETF
214.87
+1.32%
USAI Pacer American Energy Independence ETF
39.46
+1.30%
IPAC iShares Core MSCI Pacific ETF
62.72
+1.29%
GOEX Global X Gold Explorers ETF
34.68
+1.26%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
85.81
+1.26%
PKB Invesco Building & Construction ETF
67.82
+1.25%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.90
+1.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.84
+1.23%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.23%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.64
+1.21%
QYLD Global X NASDAQ 100 Covered Call ETF
16.88
+1.20%
IDMO Invesco S&P International Developed Momentum ETF
43.96
+1.20%
IMTM iShares MSCI Intl Momentum Factor ETF
40.04
+1.19%
QGRO American Century U.S. Quality Growth ETF
93.75
+1.17%
ATMP Barclays ETN+ Select MLP ETN
29.68
+1.16%
EYLD Cambria Emerging Shareholder Yield ETF
32.37
+1.16%
XCEM Columbia EM Core ex-China ETF
29.76
+1.16%
AIA iShares Asia 50 ETF
74.94
+1.14%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.63
+1.13%
QQQ Invesco QQQ Trust
476.92
+1.13%
ONEQ Fidelity Nasdaq Composite Index ETF
69.46
+1.12%
FTXN First Trust Nasdaq Oil & Gas ETF
28.46
+1.10%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
115.99
+1.10%
BLCN Siren Nasdaq NexGen Economy ETF
20.55
+1.08%
IWP iShares Russell Mid-Cap Growth ETF
117.78
+1.06%
SPMO Invesco S&P 500 Momentum ETF
92.94
+1.04%
EWL iShares MSCI Switzerland ETF
52.41
+1.04%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.56
+1.02%
MLPX Global X MLP & Energy Infrastructure ETF
61.04
+0.99%
EMXC iShares MSCI Emerging Markets ex China ETF
55.06
+0.99%
XLG Invesco S&P 500 Top 50 ETF
46.52
+0.98%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.48
+0.97%
PSP Invesco Global Listed Private Equity ETF
64.78
+0.95%
USMC Principal U.S. Mega-Cap ETF
56.66
+0.94%
BBP Virtus LifeSci Biotech Products ETF
60.15
+0.93%
EWC iShares MSCI Canada ETF
39.84
+0.91%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.65
+0.90%
TMFC Motley Fool 100 Index ETF
55.95
+0.90%
ESPO VanEck Video Gaming and eSports ETF
87.99
+0.89%
HTUS Hull Tactical US ETF
35.78
+0.88%
DSI iShares ESG MSCI KLD 400 ETF
103.20
+0.88%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
327.01
+0.87%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.61
+0.87%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.77
+0.84%
ROBO Robo Global Robotics and Automation Index ETF
54.62
+0.83%
FCOM Fidelity MSCI Communication Services Index ETF
57.32
+0.81%
IDEV iShares Core MSCI International Developed Markets ETF
69.50
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
136.74
+0.79%
IXP iShares Global Comm Services ETF
99.49
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
128.36
+0.74%
OEF iShares S&P 100 ETF
272.00
+0.74%
DYNF iShares U.S. Equity Factor Rotation Active ETF
48.75
+0.74%