NYSEArca - Delayed Quote USD
Tidal Trust II Defiance S&P 500 (SPYT)
16.49
+0.24
+(1.48%)
At close: April 11 at 4:00:00 PM EDT
16.49
0.00
(0.00%)
After hours: April 11 at 7:49:32 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 |
---|---|---|---|---|---|---|
Apr 11, 2025 | 16.20 | 16.53 | 16.09 | 16.49 | 16.49 | 87,500 |
Apr 10, 2025 | 16.47 | 16.47 | 15.81 | 16.25 | 16.25 | 47,000 |
Apr 9, 2025 | 15.21 | 16.86 | 15.21 | 16.79 | 16.79 | 107,800 |
Apr 8, 2025 | 16.15 | 16.17 | 15.13 | 15.38 | 15.38 | 81,200 |
Apr 7, 2025 | 15.00 | 16.08 | 14.87 | 15.51 | 15.51 | 189,400 |
Apr 4, 2025 | 16.16 | 16.19 | 15.56 | 15.56 | 15.56 | 278,100 |
Apr 3, 2025 | 17.13 | 17.36 | 16.52 | 16.61 | 16.61 | 198,800 |
Apr 2, 2025 | 17.11 | 17.44 | 17.08 | 17.39 | 17.39 | 195,200 |
Apr 1, 2025 | 0.30 Dividend | |||||
Apr 1, 2025 | 17.23 | 17.34 | 17.10 | 17.31 | 17.31 | 97,800 |
Mar 31, 2025 | 17.34 | 17.59 | 17.20 | 17.57 | 17.27 | 208,200 |
Mar 28, 2025 | 17.78 | 17.78 | 17.44 | 17.47 | 17.17 | 97,800 |
Mar 27, 2025 | 17.82 | 17.89 | 17.72 | 17.82 | 17.52 | 33,100 |
Mar 26, 2025 | 18.07 | 18.07 | 17.78 | 17.84 | 17.54 | 50,800 |
Mar 25, 2025 | 18.06 | 18.06 | 17.99 | 18.05 | 17.74 | 101,600 |
Mar 24, 2025 | 17.93 | 18.01 | 17.87 | 18.01 | 17.70 | 96,400 |
Mar 21, 2025 | 17.55 | 17.73 | 17.52 | 17.73 | 17.43 | 71,100 |
Mar 20, 2025 | 17.67 | 17.80 | 17.60 | 17.72 | 17.42 | 32,700 |
Mar 19, 2025 | 17.59 | 17.85 | 17.57 | 17.71 | 17.41 | 50,500 |
Mar 18, 2025 | 17.72 | 17.72 | 17.51 | 17.58 | 17.28 | 42,000 |
Mar 17, 2025 | 17.64 | 17.82 | 17.63 | 17.75 | 17.45 | 86,800 |
Mar 14, 2025 | 17.45 | 17.63 | 17.41 | 17.63 | 17.33 | 47,800 |
Mar 13, 2025 | 17.46 | 17.49 | 17.25 | 17.27 | 16.98 | 78,900 |
Mar 12, 2025 | 17.60 | 17.63 | 17.39 | 17.49 | 17.19 | 62,600 |
Mar 11, 2025 | 17.56 | 17.60 | 17.32 | 17.46 | 17.16 | 144,300 |
Mar 10, 2025 | 17.81 | 17.83 | 17.40 | 17.58 | 17.28 | 162,800 |
Mar 7, 2025 | 17.92 | 18.06 | 17.75 | 18.05 | 17.74 | 99,000 |
Mar 6, 2025 | 18.09 | 18.16 | 17.87 | 17.98 | 17.68 | 94,200 |
Mar 5, 2025 | 18.10 | 18.30 | 17.98 | 18.27 | 17.96 | 95,100 |
Mar 4, 2025 | 18.14 | 18.32 | 17.95 | 18.10 | 17.79 | 221,800 |
Mar 3, 2025 | 0.32 Dividend | |||||
Mar 3, 2025 | 18.80 | 18.81 | 18.16 | 18.31 | 18.00 | 254,900 |
Feb 28, 2025 | 18.75 | 19.01 | 18.59 | 19.01 | 18.38 | 208,400 |
Feb 27, 2025 | 19.02 | 19.03 | 18.65 | 18.69 | 18.07 | 144,800 |
Feb 26, 2025 | 18.97 | 19.06 | 18.85 | 18.90 | 18.27 | 102,000 |
Feb 25, 2025 | 19.01 | 19.01 | 18.78 | 18.93 | 18.30 | 132,000 |
Feb 24, 2025 | 19.16 | 19.16 | 18.95 | 19.01 | 18.38 | 680,300 |
Feb 21, 2025 | 19.40 | 19.40 | 19.05 | 19.08 | 18.44 | 156,700 |
Feb 20, 2025 | 19.43 | 19.43 | 19.27 | 19.36 | 18.72 | 125,000 |
Feb 19, 2025 | 19.42 | 19.46 | 19.37 | 19.46 | 18.81 | 73,900 |
Feb 18, 2025 | 19.40 | 19.43 | 19.37 | 19.42 | 18.77 | 149,800 |
Feb 14, 2025 | 19.42 | 19.42 | 19.36 | 19.39 | 18.74 | 93,300 |
Feb 13, 2025 | 19.25 | 19.38 | 19.18 | 19.36 | 18.72 | 115,200 |
Feb 12, 2025 | 19.09 | 19.25 | 19.05 | 19.25 | 18.61 | 352,500 |
Feb 11, 2025 | 19.19 | 19.23 | 19.16 | 19.20 | 18.56 | 110,900 |
Feb 10, 2025 | 19.25 | 19.25 | 19.15 | 19.23 | 18.59 | 110,400 |
Feb 7, 2025 | 19.29 | 19.31 | 19.08 | 19.13 | 18.49 | 453,700 |
Feb 6, 2025 | 19.25 | 19.28 | 19.20 | 19.25 | 18.61 | 125,900 |
Feb 5, 2025 | 19.17 | 19.25 | 19.08 | 19.25 | 18.61 | 126,300 |
Feb 4, 2025 | 19.08 | 19.19 | 19.05 | 19.17 | 18.53 | 184,800 |
Feb 3, 2025 | 0.33 Dividend | |||||
Feb 3, 2025 | 18.99 | 19.13 | 18.82 | 19.08 | 18.44 | 197,900 |
Jan 31, 2025 | 19.71 | 19.71 | 19.46 | 19.49 | 18.52 | 188,100 |
Jan 30, 2025 | 19.64 | 19.64 | 19.48 | 19.60 | 18.63 | 85,500 |
Jan 29, 2025 | 19.61 | 19.61 | 19.42 | 19.58 | 18.61 | 70,100 |
Jan 28, 2025 | 19.51 | 19.59 | 19.37 | 19.59 | 18.62 | 417,600 |
Jan 27, 2025 | 19.34 | 19.44 | 19.28 | 19.44 | 18.48 | 221,600 |
Jan 24, 2025 | 19.74 | 19.74 | 19.65 | 19.70 | 18.72 | 116,000 |
Jan 23, 2025 | 19.65 | 19.71 | 19.62 | 19.71 | 18.73 | 86,600 |
Jan 22, 2025 | 19.68 | 19.70 | 19.62 | 19.65 | 18.68 | 86,700 |
Jan 21, 2025 | 19.51 | 19.57 | 19.44 | 19.57 | 18.60 | 81,100 |
Jan 17, 2025 | 19.37 | 19.46 | 19.35 | 19.42 | 18.46 | 75,100 |
Jan 16, 2025 | 19.32 | 19.32 | 19.22 | 19.29 | 18.33 | 83,400 |
Jan 15, 2025 | 19.20 | 19.30 | 19.16 | 19.27 | 18.32 | 81,300 |
Jan 14, 2025 | 19.00 | 19.03 | 18.84 | 18.92 | 17.98 | 89,300 |
Jan 13, 2025 | 18.76 | 18.95 | 18.75 | 18.95 | 18.01 | 127,000 |
Jan 10, 2025 | 19.15 | 19.15 | 18.85 | 18.93 | 17.99 | 204,200 |
Jan 8, 2025 | 19.15 | 19.20 | 19.09 | 19.16 | 18.21 | 82,900 |
Jan 7, 2025 | 19.47 | 19.47 | 19.12 | 19.19 | 18.24 | 100,100 |
Jan 6, 2025 | 19.42 | 19.52 | 19.33 | 19.39 | 18.43 | 170,600 |
Jan 3, 2025 | 19.20 | 19.32 | 19.14 | 19.29 | 18.33 | 147,600 |
Jan 2, 2025 | 19.22 | 19.26 | 18.94 | 19.10 | 18.15 | 161,900 |
Dec 31, 2024 | 0.33 Dividend | |||||
Dec 31, 2024 | 19.35 | 19.35 | 19.08 | 19.14 | 18.19 | 265,500 |
Dec 30, 2024 | 19.60 | 19.62 | 19.40 | 19.54 | 18.26 | 170,000 |
Dec 27, 2024 | 19.89 | 19.89 | 19.58 | 19.74 | 18.45 | 161,700 |
Dec 26, 2024 | 19.87 | 19.94 | 19.80 | 19.94 | 18.63 | 116,400 |
Dec 24, 2024 | 19.70 | 19.89 | 19.70 | 19.88 | 18.58 | 60,400 |
Dec 23, 2024 | 19.62 | 19.71 | 19.50 | 19.71 | 18.42 | 147,200 |
Dec 20, 2024 | 19.35 | 19.74 | 19.30 | 19.61 | 18.33 | 118,100 |
Dec 19, 2024 | 19.51 | 19.58 | 19.38 | 19.40 | 18.13 | 155,300 |
Dec 18, 2024 | 19.91 | 20.00 | 19.40 | 19.42 | 18.15 | 104,400 |
Dec 17, 2024 | 20.02 | 20.02 | 19.91 | 19.96 | 18.65 | 111,600 |
Dec 16, 2024 | 20.02 | 20.06 | 19.98 | 20.01 | 18.70 | 109,900 |
Dec 13, 2024 | 20.03 | 20.03 | 19.91 | 19.97 | 18.66 | 73,500 |
Dec 12, 2024 | 20.03 | 20.03 | 19.96 | 19.98 | 18.67 | 80,000 |
Dec 11, 2024 | 20.04 | 20.07 | 19.98 | 20.05 | 18.74 | 85,300 |
Dec 10, 2024 | 20.03 | 20.03 | 19.89 | 19.92 | 18.62 | 120,300 |
Dec 9, 2024 | 20.05 | 20.05 | 19.93 | 19.97 | 18.66 | 393,400 |
Dec 6, 2024 | 20.06 | 20.09 | 20.01 | 20.07 | 18.76 | 63,000 |
Dec 5, 2024 | 20.01 | 20.06 | 20.01 | 20.03 | 18.72 | 66,000 |
Dec 4, 2024 | 20.05 | 20.05 | 19.96 | 20.05 | 18.74 | 287,200 |
Dec 3, 2024 | 19.98 | 19.98 | 19.90 | 19.95 | 18.64 | 103,300 |
Dec 2, 2024 | 0.34 Dividend | |||||
Dec 2, 2024 | 20.02 | 20.02 | 19.91 | 19.94 | 18.63 | 172,000 |
Nov 29, 2024 | 20.19 | 20.28 | 20.17 | 20.28 | 18.64 | 116,100 |
Nov 27, 2024 | 20.20 | 20.20 | 20.11 | 20.13 | 18.50 | 76,500 |
Nov 26, 2024 | 20.20 | 20.20 | 20.12 | 20.20 | 18.56 | 73,600 |
Nov 25, 2024 | 20.29 | 20.29 | 20.08 | 20.14 | 18.51 | 511,200 |
Nov 22, 2024 | 20.05 | 20.09 | 20.02 | 20.08 | 18.45 | 83,900 |
Nov 21, 2024 | 19.99 | 20.09 | 19.86 | 20.05 | 18.43 | 75,300 |
Nov 20, 2024 | 19.98 | 19.98 | 19.76 | 19.93 | 18.32 | 153,700 |
Nov 19, 2024 | 19.75 | 19.94 | 19.74 | 19.93 | 18.32 | 77,800 |
Nov 18, 2024 | 19.90 | 19.91 | 19.79 | 19.89 | 18.28 | 80,900 |
Nov 15, 2024 | 19.99 | 19.99 | 19.77 | 19.83 | 18.22 | 245,000 |
Nov 14, 2024 | 20.15 | 20.18 | 20.03 | 20.07 | 18.45 | 289,900 |
Nov 13, 2024 | 20.14 | 20.19 | 20.09 | 20.16 | 18.53 | 38,300 |
Nov 12, 2024 | 20.20 | 20.20 | 20.05 | 20.14 | 18.51 | 68,100 |
Nov 11, 2024 | 20.25 | 20.26 | 20.14 | 20.18 | 18.55 | 134,100 |
Nov 8, 2024 | 20.13 | 20.20 | 20.12 | 20.18 | 18.55 | 180,700 |
Nov 7, 2024 | 20.04 | 20.13 | 20.01 | 20.13 | 18.50 | 105,400 |
Nov 6, 2024 | 19.93 | 20.00 | 19.78 | 19.98 | 18.36 | 149,600 |
Nov 5, 2024 | 19.37 | 19.55 | 19.35 | 19.55 | 17.97 | 103,700 |
Nov 4, 2024 | 19.34 | 19.37 | 19.25 | 19.31 | 17.75 | 354,400 |
Nov 1, 2024 | 0.33 Dividend | |||||
Nov 1, 2024 | 19.45 | 19.47 | 19.32 | 19.34 | 17.77 | 127,000 |
Oct 31, 2024 | 19.85 | 19.85 | 19.61 | 19.63 | 17.74 | 106,500 |
Oct 30, 2024 | 20.00 | 20.05 | 19.93 | 19.95 | 18.03 | 79,400 |
Oct 29, 2024 | 20.05 | 20.05 | 19.91 | 20.02 | 18.09 | 72,700 |
Oct 28, 2024 | 20.04 | 20.04 | 19.97 | 19.98 | 18.05 | 60,000 |
Oct 25, 2024 | 20.03 | 20.09 | 19.91 | 19.95 | 18.02 | 55,800 |
Oct 24, 2024 | 20.00 | 20.03 | 19.89 | 20.03 | 18.10 | 102,000 |
Oct 23, 2024 | 20.01 | 20.03 | 19.80 | 19.89 | 17.97 | 76,300 |
Oct 22, 2024 | 20.02 | 20.10 | 19.97 | 20.08 | 18.14 | 81,000 |
Oct 21, 2024 | 20.17 | 20.20 | 19.97 | 20.09 | 18.15 | 88,700 |
Oct 18, 2024 | 20.13 | 20.13 | 20.03 | 20.10 | 18.16 | 66,600 |
Oct 17, 2024 | 20.11 | 20.11 | 20.01 | 20.01 | 18.08 | 37,100 |
Oct 16, 2024 | 19.98 | 20.03 | 19.91 | 20.02 | 18.09 | 50,700 |
Oct 15, 2024 | 20.14 | 20.14 | 19.92 | 19.97 | 18.04 | 80,400 |
Oct 14, 2024 | 19.98 | 20.11 | 19.98 | 20.10 | 18.16 | 64,000 |
Oct 11, 2024 | 19.90 | 19.97 | 19.85 | 19.97 | 18.04 | 46,000 |
Oct 10, 2024 | 19.84 | 19.89 | 19.79 | 19.86 | 17.94 | 57,200 |
Oct 9, 2024 | 19.76 | 19.88 | 19.74 | 19.84 | 17.93 | 64,300 |
Oct 8, 2024 | 19.69 | 19.79 | 19.64 | 19.79 | 17.88 | 55,200 |
Oct 7, 2024 | 19.68 | 19.72 | 19.55 | 19.59 | 17.70 | 68,800 |
Oct 4, 2024 | 19.76 | 19.76 | 19.60 | 19.73 | 17.83 | 54,700 |
Oct 3, 2024 | 19.58 | 19.68 | 19.52 | 19.62 | 17.73 | 79,300 |
Oct 2, 2024 | 19.57 | 19.62 | 19.50 | 19.61 | 17.71 | 95,200 |
Oct 1, 2024 | 0.33 Dividend | |||||
Oct 1, 2024 | 19.84 | 19.84 | 19.50 | 19.59 | 17.70 | 148,200 |
Sep 30, 2024 | 20.04 | 20.11 | 19.95 | 20.10 | 17.86 | 109,200 |
Sep 27, 2024 | 20.09 | 20.09 | 20.00 | 20.01 | 17.78 | 76,500 |
Sep 26, 2024 | 20.05 | 20.10 | 19.98 | 20.01 | 17.78 | 60,400 |
Sep 25, 2024 | 20.00 | 20.00 | 19.90 | 19.96 | 17.73 | 46,600 |
Sep 24, 2024 | 20.00 | 20.01 | 19.91 | 19.98 | 17.75 | 54,000 |
Sep 23, 2024 | 19.98 | 19.99 | 19.93 | 19.99 | 17.76 | 63,100 |
Sep 20, 2024 | 19.94 | 19.94 | 19.84 | 19.92 | 17.70 | 28,200 |
Sep 19, 2024 | 20.00 | 20.01 | 19.86 | 19.97 | 17.74 | 282,000 |
Sep 18, 2024 | 19.76 | 19.81 | 19.62 | 19.65 | 17.46 | 39,100 |
Sep 17, 2024 | 19.72 | 19.76 | 19.61 | 19.65 | 17.46 | 22,400 |
Sep 16, 2024 | 19.66 | 19.68 | 19.58 | 19.68 | 17.49 | 60,400 |
Sep 13, 2024 | 19.54 | 19.67 | 19.54 | 19.65 | 17.46 | 37,700 |
Sep 12, 2024 | 19.44 | 19.55 | 19.35 | 19.53 | 17.35 | 30,500 |
Sep 11, 2024 | 19.25 | 19.45 | 18.93 | 19.42 | 17.25 | 57,600 |
Sep 10, 2024 | 19.18 | 19.24 | 19.06 | 19.24 | 17.09 | 70,300 |
Sep 9, 2024 | 19.07 | 19.18 | 19.04 | 19.13 | 17.00 | 47,800 |
Sep 6, 2024 | 19.30 | 19.33 | 18.92 | 18.97 | 16.85 | 81,000 |
Sep 5, 2024 | 19.33 | 19.38 | 19.18 | 19.29 | 17.14 | 95,300 |
Sep 4, 2024 | 19.44 | 19.44 | 19.28 | 19.32 | 17.17 | 110,900 |
Sep 3, 2024 | 0.33 Dividend | |||||
Sep 3, 2024 | 19.65 | 19.65 | 19.29 | 19.37 | 17.21 | 86,700 |
Aug 30, 2024 | 20.01 | 20.12 | 19.87 | 20.06 | 17.53 | 71,600 |
Aug 29, 2024 | 19.98 | 20.08 | 19.88 | 19.95 | 17.43 | 97,100 |
Aug 28, 2024 | 20.00 | 20.00 | 19.80 | 19.91 | 17.40 | 59,500 |
Aug 27, 2024 | 20.04 | 20.04 | 19.91 | 20.01 | 17.48 | 53,300 |
Aug 26, 2024 | 20.02 | 20.08 | 19.93 | 19.97 | 17.45 | 62,500 |
Aug 23, 2024 | 19.91 | 20.04 | 19.86 | 20.02 | 17.49 | 154,100 |
Aug 22, 2024 | 20.05 | 20.05 | 19.78 | 19.83 | 17.33 | 64,900 |
Aug 21, 2024 | 19.96 | 20.00 | 19.90 | 19.98 | 17.46 | 40,900 |
Aug 20, 2024 | 19.93 | 20.00 | 19.85 | 19.91 | 17.40 | 391,700 |
Aug 19, 2024 | 19.77 | 19.93 | 19.73 | 19.93 | 17.41 | 55,800 |
Aug 16, 2024 | 19.78 | 19.79 | 19.65 | 19.78 | 17.28 | 64,100 |
Aug 15, 2024 | 19.62 | 19.75 | 19.59 | 19.74 | 17.25 | 58,100 |
Aug 14, 2024 | 19.44 | 19.49 | 19.32 | 19.47 | 17.01 | 66,100 |
Aug 13, 2024 | 19.19 | 19.38 | 19.19 | 19.37 | 16.92 | 28,900 |
Aug 12, 2024 | 19.11 | 19.14 | 19.03 | 19.10 | 16.69 | 26,800 |
Aug 9, 2024 | 18.96 | 19.12 | 18.95 | 19.08 | 16.67 | 73,500 |
Aug 8, 2024 | 18.76 | 19.02 | 18.70 | 19.02 | 16.62 | 55,500 |
Aug 7, 2024 | 18.98 | 19.00 | 18.57 | 18.58 | 16.23 | 39,900 |
Aug 6, 2024 | 18.64 | 18.97 | 18.58 | 18.69 | 16.33 | 66,300 |
Aug 5, 2024 | 18.30 | 18.75 | 18.28 | 18.46 | 16.13 | 675,300 |
Aug 2, 2024 | 19.20 | 19.20 | 18.93 | 19.10 | 16.69 | 107,300 |
Aug 1, 2024 | 19.76 | 19.79 | 19.28 | 19.41 | 16.96 | 100,700 |
Jul 31, 2024 | 0.33 Dividend | |||||
Jul 31, 2024 | 19.62 | 19.77 | 19.57 | 19.64 | 17.16 | 76,400 |
Jul 30, 2024 | 19.86 | 19.86 | 19.59 | 19.71 | 16.93 | 102,900 |
Jul 29, 2024 | 19.97 | 19.97 | 19.72 | 19.77 | 16.99 | 124,800 |
Jul 26, 2024 | 19.73 | 19.86 | 19.67 | 19.77 | 16.98 | 93,700 |
Jul 25, 2024 | 19.71 | 19.82 | 19.52 | 19.57 | 16.81 | 61,300 |
Jul 24, 2024 | 20.03 | 20.03 | 19.63 | 19.66 | 16.89 | 62,300 |
Jul 23, 2024 | 20.12 | 20.29 | 20.09 | 20.29 | 17.43 | 62,900 |
Jul 22, 2024 | 20.05 | 20.13 | 19.99 | 20.11 | 17.28 | 108,700 |
Jul 19, 2024 | 20.04 | 20.06 | 19.88 | 19.90 | 17.09 | 51,400 |
Jul 18, 2024 | 20.25 | 20.25 | 19.96 | 20.07 | 17.24 | 86,900 |
Jul 17, 2024 | 20.30 | 20.40 | 20.15 | 20.19 | 17.35 | 79,800 |
Jul 16, 2024 | 20.49 | 20.49 | 20.36 | 20.44 | 17.56 | 86,400 |
Jul 15, 2024 | 20.35 | 20.46 | 20.31 | 20.33 | 17.47 | 50,100 |
Jul 12, 2024 | 20.27 | 20.45 | 20.24 | 20.32 | 17.46 | 93,000 |
Jul 11, 2024 | 20.42 | 20.42 | 20.19 | 20.23 | 17.38 | 73,200 |
Jul 10, 2024 | 20.24 | 20.36 | 20.22 | 20.36 | 17.49 | 48,500 |
Jul 9, 2024 | 20.25 | 20.25 | 20.18 | 20.19 | 17.35 | 67,800 |
Jul 8, 2024 | 20.28 | 20.28 | 20.15 | 20.20 | 17.35 | 167,600 |
Jul 5, 2024 | 20.06 | 20.17 | 20.04 | 20.16 | 17.32 | 65,200 |
Jul 3, 2024 | 20.00 | 20.06 | 19.94 | 20.06 | 17.23 | 137,100 |
Jul 2, 2024 | 19.85 | 19.96 | 19.83 | 19.95 | 17.14 | 455,600 |
Jul 1, 2024 | 0.34 Dividend | |||||
Jul 1, 2024 | 20.05 | 20.05 | 19.80 | 19.90 | 17.10 | 138,800 |
Jun 28, 2024 | 20.26 | 20.33 | 20.11 | 20.17 | 17.04 | 80,800 |
Jun 27, 2024 | 20.18 | 20.25 | 20.18 | 20.23 | 17.09 | 61,300 |
Jun 26, 2024 | 20.19 | 20.22 | 20.17 | 20.21 | 17.07 | 67,200 |
Jun 25, 2024 | 20.18 | 20.23 | 20.17 | 20.20 | 17.06 | 531,500 |
Jun 24, 2024 | 20.18 | 20.27 | 20.15 | 20.15 | 17.02 | 69,700 |
Jun 21, 2024 | 20.22 | 20.25 | 20.17 | 20.21 | 17.07 | 44,600 |
Jun 20, 2024 | 20.29 | 20.30 | 20.15 | 20.21 | 17.07 | 503,900 |
Jun 18, 2024 | 20.23 | 20.25 | 20.19 | 20.25 | 17.11 | 72,600 |
Jun 17, 2024 | 20.09 | 20.26 | 20.03 | 20.21 | 17.07 | 63,700 |
Jun 14, 2024 | 20.03 | 20.09 | 19.99 | 20.09 | 16.97 | 62,100 |
Jun 13, 2024 | 20.09 | 20.10 | 19.99 | 20.08 | 16.96 | 96,900 |
Jun 12, 2024 | 20.05 | 20.12 | 20.01 | 20.03 | 16.92 | 65,600 |
Jun 11, 2024 | 19.83 | 19.88 | 19.74 | 19.87 | 16.79 | 46,100 |
Jun 10, 2024 | 19.83 | 19.88 | 19.75 | 19.83 | 16.75 | 93,200 |
Jun 7, 2024 | 19.80 | 19.88 | 19.75 | 19.83 | 16.75 | 38,400 |
Jun 6, 2024 | 19.78 | 19.83 | 19.76 | 19.82 | 16.74 | 39,000 |
Jun 5, 2024 | 19.64 | 19.83 | 19.56 | 19.77 | 16.70 | 64,400 |
Jun 4, 2024 | 19.60 | 19.63 | 19.51 | 19.61 | 16.57 | 61,800 |
Jun 3, 2024 | 0.33 Dividend | |||||
Jun 3, 2024 | 19.68 | 19.68 | 19.46 | 19.60 | 16.56 | 80,500 |
May 31, 2024 | 19.89 | 19.93 | 19.65 | 19.92 | 16.55 | 91,600 |
May 30, 2024 | 19.89 | 19.89 | 19.76 | 19.81 | 16.46 | 91,100 |
May 29, 2024 | 19.90 | 20.03 | 19.86 | 19.91 | 16.54 | 38,000 |
May 28, 2024 | 20.10 | 20.10 | 19.91 | 20.01 | 16.62 | 118,100 |
May 24, 2024 | 19.93 | 20.01 | 19.90 | 20.00 | 16.62 | 35,300 |
May 23, 2024 | 20.07 | 20.08 | 19.83 | 19.92 | 16.55 | 27,600 |
May 22, 2024 | 20.07 | 20.07 | 19.91 | 20.01 | 16.62 | 17,600 |
May 21, 2024 | 20.03 | 20.05 | 19.99 | 20.05 | 16.66 | 13,900 |
May 20, 2024 | 20.09 | 20.09 | 20.01 | 20.02 | 16.63 | 29,100 |
May 17, 2024 | 19.96 | 20.00 | 19.93 | 20.00 | 16.62 | 32,000 |
May 16, 2024 | 19.98 | 20.00 | 19.95 | 19.95 | 16.57 | 21,500 |
May 15, 2024 | 19.85 | 19.98 | 19.84 | 19.94 | 16.57 | 17,500 |
May 14, 2024 | 19.71 | 19.78 | 19.67 | 19.74 | 16.40 | 19,100 |
May 13, 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 16.37 | 27,300 |
May 10, 2024 | 19.73 | 19.73 | 19.63 | 19.68 | 16.35 | 42,300 |
May 9, 2024 | 19.55 | 19.70 | 19.55 | 19.63 | 16.31 | 67,600 |
May 8, 2024 | 19.50 | 19.58 | 19.50 | 19.57 | 16.26 | 14,000 |
May 7, 2024 | 19.62 | 19.62 | 19.53 | 19.56 | 16.25 | 21,500 |
May 6, 2024 | 19.46 | 19.56 | 19.43 | 19.52 | 16.22 | 18,700 |
May 3, 2024 | 19.26 | 19.40 | 19.26 | 19.35 | 16.08 | 17,500 |
May 2, 2024 | 19.12 | 19.16 | 19.00 | 19.12 | 15.88 | 32,300 |
May 1, 2024 | 0.32 Dividend | |||||
May 1, 2024 | 19.08 | 19.20 | 18.97 | 19.04 | 15.82 | 18,100 |
Apr 30, 2024 | 19.66 | 19.66 | 19.37 | 19.37 | 15.82 | 31,400 |
Apr 29, 2024 | 19.73 | 19.73 | 19.60 | 19.66 | 16.06 | 18,800 |
Apr 26, 2024 | 19.50 | 19.67 | 19.50 | 19.62 | 16.03 | 20,200 |
Apr 25, 2024 | 19.30 | 19.46 | 19.20 | 19.43 | 15.87 | 16,000 |
Apr 24, 2024 | 19.51 | 19.54 | 19.40 | 19.49 | 15.92 | 11,100 |
Apr 23, 2024 | 19.33 | 19.51 | 19.33 | 19.49 | 15.92 | 15,000 |
Apr 22, 2024 | 19.25 | 19.38 | 19.14 | 19.25 | 15.73 | 34,100 |
Apr 19, 2024 | 19.28 | 19.28 | 19.08 | 19.11 | 15.61 | 13,400 |
Apr 18, 2024 | 19.26 | 19.39 | 19.21 | 19.25 | 15.73 | 73,700 |
Apr 17, 2024 | 19.42 | 19.46 | 19.28 | 19.31 | 15.77 | 17,900 |
Apr 16, 2024 | 19.38 | 19.44 | 19.33 | 19.39 | 15.83 | 31,200 |
Apr 15, 2024 | 19.78 | 19.78 | 19.37 | 19.41 | 15.85 | 31,200 |
Apr 12, 2024 | 19.87 | 19.87 | 19.56 | 19.60 | 16.01 | 30,200 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%