Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
SPDR Portfolio S&P 500 Value ETF (SPYV)
51.05
-0.02
(-0.04%)
At close: April 1 at 4:00:00 PM EDT
51.35
+0.30
+(0.59%)
Pre-Market: 9:20:08 AM 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 1, 2025 | 50.91 | 51.21 | 50.59 | 51.05 | 51.05 | 2,045,900 |
| Mar 31, 2025 | 50.35 | 51.26 | 50.32 | 51.07 | 51.07 | 2,570,600 |
| Mar 28, 2025 | 51.27 | 51.34 | 50.58 | 50.63 | 50.63 | 1,655,800 |
| Mar 27, 2025 | 51.34 | 51.59 | 51.15 | 51.39 | 51.39 | 1,592,400 |
| Mar 26, 2025 | 51.50 | 51.69 | 51.25 | 51.39 | 51.39 | 1,822,400 |
| Mar 25, 2025 | 51.47 | 51.57 | 51.24 | 51.41 | 51.41 | 1,558,100 |
| Mar 24, 2025 | 0.18 Dividend | |||||
| Mar 24, 2025 | 51.28 | 51.51 | 51.18 | 51.43 | 51.43 | 1,854,600 |
| Mar 21, 2025 | 50.80 | 51.09 | 50.61 | 51.03 | 50.85 | 1,934,000 |
| Mar 20, 2025 | 51.00 | 51.45 | 50.92 | 51.17 | 50.99 | 1,790,800 |
| Mar 19, 2025 | 51.06 | 51.48 | 50.88 | 51.26 | 51.08 | 1,956,400 |
| Mar 18, 2025 | 51.08 | 51.15 | 50.75 | 50.99 | 50.81 | 2,112,500 |
| Mar 17, 2025 | 50.56 | 51.34 | 50.56 | 51.15 | 50.97 | 2,780,400 |
| Mar 14, 2025 | 50.02 | 50.68 | 49.98 | 50.61 | 50.43 | 2,987,500 |
| Mar 13, 2025 | 50.21 | 50.40 | 49.67 | 49.78 | 49.60 | 2,375,000 |
| Mar 12, 2025 | 50.57 | 50.63 | 49.91 | 50.20 | 50.02 | 3,326,500 |
| Mar 11, 2025 | 51.09 | 51.12 | 50.23 | 50.46 | 50.28 | 5,101,800 |
| Mar 10, 2025 | 51.53 | 51.79 | 50.82 | 51.21 | 51.03 | 2,479,100 |
| Mar 7, 2025 | 51.45 | 52.15 | 51.43 | 52.03 | 51.85 | 2,690,600 |
| Mar 6, 2025 | 51.53 | 51.88 | 51.29 | 51.61 | 51.43 | 2,830,900 |
| Mar 5, 2025 | 51.46 | 52.11 | 51.22 | 51.93 | 51.75 | 4,034,200 |
| Mar 4, 2025 | 52.09 | 52.19 | 51.41 | 51.55 | 51.37 | 3,969,800 |
| Mar 3, 2025 | 52.97 | 53.14 | 52.04 | 52.33 | 52.15 | 3,244,900 |
| Feb 28, 2025 | 52.29 | 52.87 | 51.99 | 52.84 | 52.65 | 7,303,700 |
| Feb 27, 2025 | 52.48 | 52.76 | 52.12 | 52.16 | 51.98 | 4,578,600 |
| Feb 26, 2025 | 52.75 | 52.81 | 52.29 | 52.40 | 52.22 | 2,561,000 |
| Feb 25, 2025 | 52.75 | 52.93 | 52.51 | 52.74 | 52.55 | 1,983,900 |
| Feb 24, 2025 | 52.74 | 52.93 | 52.61 | 52.69 | 52.50 | 1,720,700 |
| Feb 21, 2025 | 53.09 | 53.11 | 52.60 | 52.66 | 52.47 | 1,836,200 |
| Feb 20, 2025 | 53.09 | 53.22 | 52.93 | 53.19 | 53.00 | 1,263,600 |
| Feb 19, 2025 | 52.89 | 53.23 | 52.83 | 53.19 | 53.00 | 2,096,000 |
| Feb 18, 2025 | 52.68 | 52.96 | 52.61 | 52.96 | 52.77 | 2,143,700 |
| Feb 14, 2025 | 52.82 | 53.00 | 52.68 | 52.71 | 52.52 | 1,282,700 |
| Feb 13, 2025 | 52.51 | 52.83 | 52.37 | 52.80 | 52.61 | 1,745,300 |
| Feb 12, 2025 | 52.17 | 52.47 | 52.09 | 52.39 | 52.21 | 2,606,800 |
| Feb 11, 2025 | 52.22 | 52.60 | 52.20 | 52.57 | 52.38 | 1,848,200 |
| Feb 10, 2025 | 52.37 | 52.37 | 52.11 | 52.29 | 52.11 | 2,155,500 |
| Feb 7, 2025 | 52.59 | 52.64 | 52.06 | 52.11 | 51.93 | 2,269,200 |
| Feb 6, 2025 | 52.74 | 52.76 | 52.35 | 52.58 | 52.39 | 2,061,300 |
| Feb 5, 2025 | 52.41 | 52.65 | 52.16 | 52.64 | 52.45 | 2,860,100 |
| Feb 4, 2025 | 52.09 | 52.52 | 52.08 | 52.44 | 52.26 | 2,595,100 |
| Feb 3, 2025 | 52.00 | 52.51 | 51.75 | 52.31 | 52.13 | 3,718,200 |
| Jan 31, 2025 | 53.07 | 53.11 | 52.51 | 52.60 | 52.41 | 2,365,000 |
| Jan 30, 2025 | 52.82 | 53.06 | 52.63 | 52.89 | 52.70 | 1,808,000 |
| Jan 29, 2025 | 52.90 | 53.09 | 52.71 | 52.82 | 52.63 | 3,027,300 |
| Jan 28, 2025 | 53.00 | 53.20 | 52.87 | 52.91 | 52.72 | 3,828,900 |
| Jan 27, 2025 | 52.38 | 53.10 | 52.38 | 53.10 | 52.91 | 3,517,600 |
| Jan 24, 2025 | 52.62 | 52.70 | 52.48 | 52.56 | 52.37 | 1,768,900 |
| Jan 23, 2025 | 52.40 | 52.66 | 52.32 | 52.65 | 52.46 | 2,343,400 |
| Jan 22, 2025 | 52.41 | 52.46 | 52.26 | 52.32 | 52.14 | 2,301,200 |
| Jan 21, 2025 | 52.09 | 52.40 | 52.09 | 52.38 | 52.20 | 2,996,700 |
| Jan 17, 2025 | 52.04 | 52.14 | 51.92 | 52.01 | 51.83 | 1,810,400 |
| Jan 16, 2025 | 51.61 | 51.73 | 51.43 | 51.67 | 51.49 | 2,742,400 |
| Jan 15, 2025 | 51.61 | 51.77 | 51.46 | 51.64 | 51.46 | 1,928,400 |
| Jan 14, 2025 | 50.94 | 51.03 | 50.62 | 50.98 | 50.80 | 2,123,400 |
| Jan 13, 2025 | 50.27 | 50.78 | 50.24 | 50.75 | 50.57 | 2,528,200 |
| Jan 10, 2025 | 50.96 | 50.96 | 50.33 | 50.42 | 50.24 | 2,303,400 |
| Jan 8, 2025 | 51.12 | 51.24 | 50.82 | 51.23 | 51.05 | 1,857,600 |
| Jan 7, 2025 | 51.51 | 51.67 | 51.03 | 51.18 | 51.00 | 2,103,300 |
| Jan 6, 2025 | 51.49 | 51.81 | 51.23 | 51.30 | 51.12 | 2,564,000 |
| Jan 3, 2025 | 51.12 | 51.35 | 50.91 | 51.29 | 51.11 | 1,792,200 |
| Jan 2, 2025 | 51.39 | 51.49 | 50.66 | 50.88 | 50.70 | 3,848,800 |
| Dec 31, 2024 | 51.20 | 51.36 | 50.95 | 51.14 | 50.96 | 2,945,100 |
| Dec 30, 2024 | 51.22 | 51.27 | 50.78 | 51.10 | 50.92 | 1,924,700 |
| Dec 27, 2024 | 51.73 | 51.94 | 51.37 | 51.67 | 51.49 | 2,234,300 |
| Dec 26, 2024 | 51.78 | 52.04 | 51.72 | 51.99 | 51.81 | 1,799,400 |
| Dec 24, 2024 | 51.52 | 51.92 | 51.44 | 51.89 | 51.71 | 1,337,700 |
| Dec 23, 2024 | 0.35 Dividend | |||||
| Dec 23, 2024 | 51.27 | 51.53 | 51.06 | 51.47 | 51.29 | 2,893,700 |
| Dec 20, 2024 | 51.02 | 52.03 | 50.98 | 51.74 | 51.21 | 3,115,100 |
| Dec 19, 2024 | 51.50 | 51.74 | 51.09 | 51.09 | 50.57 | 4,366,700 |
| Dec 18, 2024 | 52.55 | 52.69 | 51.24 | 51.29 | 50.76 | 3,807,400 |
| Dec 17, 2024 | 52.62 | 52.73 | 52.42 | 52.54 | 52.00 | 2,398,300 |
| Dec 16, 2024 | 53.13 | 53.24 | 52.77 | 52.83 | 52.29 | 2,589,700 |
| Dec 13, 2024 | 53.29 | 53.29 | 53.01 | 53.12 | 52.58 | 1,626,100 |
| Dec 12, 2024 | 53.47 | 53.54 | 53.26 | 53.27 | 52.72 | 1,905,900 |
| Dec 11, 2024 | 53.76 | 53.76 | 53.44 | 53.46 | 52.91 | 2,424,900 |
| Dec 10, 2024 | 53.88 | 53.88 | 53.45 | 53.67 | 53.12 | 1,679,100 |
| Dec 9, 2024 | 54.25 | 54.28 | 53.82 | 53.84 | 53.29 | 2,520,600 |
| Dec 6, 2024 | 54.40 | 54.45 | 54.09 | 54.15 | 53.60 | 1,321,000 |
| Dec 5, 2024 | 54.43 | 54.56 | 54.29 | 54.30 | 53.74 | 1,617,900 |
| Dec 4, 2024 | 54.59 | 54.60 | 54.27 | 54.44 | 53.88 | 2,082,700 |
| Dec 3, 2024 | 55.01 | 55.06 | 54.60 | 54.60 | 54.04 | 1,891,900 |
| Dec 2, 2024 | 55.26 | 55.28 | 54.76 | 54.90 | 54.34 | 2,007,800 |
| Nov 29, 2024 | 55.21 | 55.42 | 55.17 | 55.27 | 54.70 | 677,300 |
| Nov 27, 2024 | 55.18 | 55.37 | 55.09 | 55.12 | 54.56 | 1,127,400 |
| Nov 26, 2024 | 54.98 | 55.11 | 54.72 | 55.06 | 54.50 | 1,695,800 |
| Nov 25, 2024 | 54.97 | 55.22 | 54.87 | 55.04 | 54.48 | 6,454,300 |
| Nov 22, 2024 | 54.32 | 54.72 | 54.30 | 54.67 | 54.11 | 2,128,600 |
| Nov 21, 2024 | 53.74 | 54.36 | 53.62 | 54.26 | 53.70 | 1,828,000 |
| Nov 20, 2024 | 53.59 | 53.68 | 53.29 | 53.65 | 53.10 | 2,522,000 |
| Nov 19, 2024 | 53.46 | 53.66 | 53.23 | 53.53 | 52.98 | 3,159,900 |
| Nov 18, 2024 | 53.57 | 53.85 | 53.50 | 53.76 | 53.21 | 1,351,900 |
| Nov 15, 2024 | 53.59 | 53.73 | 53.41 | 53.52 | 52.97 | 2,220,300 |
| Nov 14, 2024 | 54.11 | 54.12 | 53.66 | 53.70 | 53.15 | 1,553,400 |
| Nov 13, 2024 | 54.02 | 54.18 | 53.86 | 54.04 | 53.49 | 1,847,900 |
| Nov 12, 2024 | 54.33 | 54.34 | 53.83 | 53.92 | 53.37 | 1,428,800 |
| Nov 11, 2024 | 54.32 | 54.61 | 54.28 | 54.33 | 53.77 | 1,878,100 |
| Nov 8, 2024 | 53.94 | 54.28 | 53.83 | 54.14 | 53.59 | 1,626,800 |
| Nov 7, 2024 | 54.03 | 54.05 | 53.70 | 53.80 | 53.25 | 1,602,400 |
| Nov 6, 2024 | 54.03 | 54.05 | 53.52 | 53.95 | 53.40 | 2,052,600 |
| Nov 5, 2024 | 52.16 | 52.67 | 52.07 | 52.66 | 52.12 | 1,283,700 |
| Nov 4, 2024 | 52.30 | 52.39 | 51.96 | 52.15 | 51.62 | 1,480,100 |
| Nov 1, 2024 | 52.47 | 52.67 | 52.20 | 52.24 | 51.70 | 2,454,200 |
| Oct 31, 2024 | 52.46 | 52.62 | 52.19 | 52.22 | 51.68 | 2,019,600 |
| Oct 30, 2024 | 52.49 | 52.79 | 52.44 | 52.52 | 51.98 | 12,845,400 |
| Oct 29, 2024 | 52.73 | 52.87 | 52.54 | 52.57 | 52.03 | 10,373,600 |
| Oct 28, 2024 | 52.77 | 52.99 | 52.76 | 52.93 | 52.39 | 1,062,000 |
| Oct 25, 2024 | 53.23 | 53.29 | 52.61 | 52.65 | 52.11 | 1,840,300 |
| Oct 24, 2024 | 53.19 | 53.26 | 52.88 | 53.04 | 52.50 | 1,193,100 |
| Oct 23, 2024 | 53.12 | 53.29 | 52.93 | 53.21 | 52.66 | 1,507,800 |
| Oct 22, 2024 | 53.16 | 53.33 | 52.96 | 53.26 | 52.71 | 2,089,200 |
| Oct 21, 2024 | 53.82 | 53.86 | 53.29 | 53.35 | 52.80 | 2,162,700 |
| Oct 18, 2024 | 53.77 | 53.89 | 53.56 | 53.85 | 53.30 | 2,077,600 |
| Oct 17, 2024 | 53.87 | 53.93 | 53.67 | 53.73 | 53.18 | 1,661,900 |
| Oct 16, 2024 | 53.53 | 53.89 | 53.47 | 53.83 | 53.28 | 2,072,400 |
| Oct 15, 2024 | 53.53 | 53.87 | 53.36 | 53.40 | 52.85 | 1,603,700 |
| Oct 14, 2024 | 53.26 | 53.61 | 53.12 | 53.55 | 53.00 | 1,187,700 |
| Oct 11, 2024 | 52.79 | 53.26 | 52.79 | 53.23 | 52.68 | 1,121,100 |
| Oct 10, 2024 | 52.79 | 52.83 | 52.53 | 52.62 | 52.08 | 1,307,800 |
| Oct 9, 2024 | 52.44 | 52.88 | 52.33 | 52.82 | 52.28 | 1,933,200 |
| Oct 8, 2024 | 52.42 | 52.50 | 52.25 | 52.45 | 51.91 | 1,647,800 |
| Oct 7, 2024 | 52.65 | 52.66 | 52.18 | 52.34 | 51.80 | 1,276,700 |
| Oct 4, 2024 | 52.64 | 52.76 | 52.36 | 52.74 | 52.20 | 1,382,300 |
| Oct 3, 2024 | 52.50 | 52.56 | 52.23 | 52.39 | 51.85 | 2,213,300 |
| Oct 2, 2024 | 52.67 | 52.77 | 52.42 | 52.65 | 52.11 | 1,231,300 |
| Oct 1, 2024 | 52.78 | 52.87 | 52.49 | 52.71 | 52.17 | 2,017,800 |
| Sep 30, 2024 | 52.69 | 52.91 | 52.41 | 52.86 | 52.32 | 1,347,500 |
| Sep 27, 2024 | 52.69 | 52.98 | 52.62 | 52.69 | 52.15 | 1,556,300 |
| Sep 26, 2024 | 52.35 | 52.56 | 52.35 | 52.51 | 51.97 | 1,507,400 |
| Sep 25, 2024 | 52.58 | 52.65 | 52.13 | 52.22 | 51.68 | 2,136,000 |
| Sep 24, 2024 | 52.58 | 52.67 | 52.41 | 52.52 | 51.98 | 2,197,800 |
| Sep 23, 2024 | 0.28 Dividend | |||||
| Sep 23, 2024 | 52.47 | 52.59 | 52.37 | 52.56 | 52.02 | 1,562,100 |
| Sep 20, 2024 | 52.54 | 52.62 | 52.34 | 52.59 | 51.78 | 1,176,200 |
| Sep 19, 2024 | 52.87 | 52.90 | 52.51 | 52.69 | 51.88 | 1,482,000 |
| Sep 18, 2024 | 52.47 | 52.92 | 52.26 | 52.31 | 51.50 | 2,661,000 |
| Sep 17, 2024 | 52.55 | 52.75 | 52.30 | 52.46 | 51.65 | 1,705,700 |
| Sep 16, 2024 | 52.28 | 52.53 | 52.21 | 52.49 | 51.68 | 1,836,500 |
| Sep 13, 2024 | 51.87 | 52.16 | 51.79 | 52.07 | 51.27 | 2,176,800 |
| Sep 12, 2024 | 51.59 | 51.74 | 51.24 | 51.74 | 50.94 | 3,793,200 |
| Sep 11, 2024 | 51.53 | 51.59 | 50.61 | 51.54 | 50.74 | 3,319,000 |
| Sep 10, 2024 | 51.84 | 51.87 | 51.33 | 51.67 | 50.87 | 17,546,300 |
| Sep 9, 2024 | 51.49 | 51.98 | 51.39 | 51.78 | 50.98 | 1,415,800 |
| Sep 6, 2024 | 51.74 | 51.95 | 51.13 | 51.22 | 50.43 | 2,170,800 |
| Sep 5, 2024 | 52.19 | 52.25 | 51.50 | 51.70 | 50.90 | 2,401,800 |
| Sep 4, 2024 | 52.12 | 52.43 | 51.93 | 52.11 | 51.31 | 1,879,300 |
| Sep 3, 2024 | 52.34 | 52.52 | 51.95 | 52.14 | 51.33 | 3,435,300 |
| Aug 30, 2024 | 52.29 | 52.61 | 52.03 | 52.57 | 51.76 | 1,909,900 |
| Aug 29, 2024 | 52.16 | 52.36 | 51.77 | 52.14 | 51.33 | 2,116,400 |
| Aug 28, 2024 | 51.95 | 52.18 | 51.70 | 51.94 | 51.14 | 1,553,300 |
| Aug 27, 2024 | 51.93 | 52.02 | 51.85 | 52.00 | 51.20 | 1,212,500 |
| Aug 26, 2024 | 51.96 | 52.20 | 51.88 | 51.94 | 51.14 | 1,612,200 |
| Aug 23, 2024 | 51.51 | 51.86 | 51.42 | 51.82 | 51.02 | 1,903,900 |
| Aug 22, 2024 | 51.42 | 51.49 | 51.13 | 51.31 | 50.52 | 1,550,000 |
| Aug 21, 2024 | 51.32 | 51.39 | 51.14 | 51.32 | 50.53 | 1,439,000 |
| Aug 20, 2024 | 51.21 | 51.27 | 51.07 | 51.11 | 50.32 | 2,123,300 |
| Aug 19, 2024 | 51.01 | 51.30 | 51.00 | 51.26 | 50.47 | 15,112,700 |
| Aug 16, 2024 | 50.71 | 51.00 | 50.71 | 50.96 | 50.17 | 1,747,000 |
| Aug 15, 2024 | 50.72 | 50.85 | 50.53 | 50.77 | 49.99 | 1,936,100 |
| Aug 14, 2024 | 50.05 | 50.38 | 50.01 | 50.25 | 49.47 | 1,429,300 |
| Aug 13, 2024 | 49.77 | 50.04 | 49.57 | 50.03 | 49.26 | 2,205,700 |
| Aug 12, 2024 | 49.87 | 49.87 | 49.48 | 49.58 | 48.81 | 1,428,600 |
| Aug 9, 2024 | 49.73 | 49.92 | 49.41 | 49.79 | 49.02 | 1,613,200 |
| Aug 8, 2024 | 49.16 | 49.78 | 49.10 | 49.71 | 48.94 | 2,522,000 |
| Aug 7, 2024 | 49.59 | 49.92 | 48.97 | 49.00 | 48.24 | 2,672,100 |
| Aug 6, 2024 | 48.98 | 49.78 | 48.82 | 49.21 | 48.45 | 6,317,800 |
| Aug 5, 2024 | 49.14 | 49.30 | 48.68 | 48.82 | 48.07 | 20,049,500 |
| Aug 2, 2024 | 50.44 | 50.60 | 49.55 | 50.04 | 49.27 | 5,216,600 |
| Aug 1, 2024 | 51.19 | 51.33 | 50.50 | 50.74 | 49.96 | 4,499,700 |
| Jul 31, 2024 | 51.19 | 51.43 | 50.95 | 51.04 | 50.25 | 3,525,900 |
| Jul 30, 2024 | 50.82 | 51.11 | 50.78 | 50.97 | 50.18 | 3,448,000 |
| Jul 29, 2024 | 50.80 | 50.85 | 50.47 | 50.73 | 49.95 | 2,078,500 |
| Jul 26, 2024 | 50.39 | 50.92 | 50.33 | 50.77 | 49.99 | 2,546,700 |
| Jul 25, 2024 | 49.99 | 50.68 | 49.97 | 50.09 | 49.32 | 4,692,700 |
| Jul 24, 2024 | 50.14 | 50.28 | 49.91 | 49.99 | 49.22 | 2,363,400 |
| Jul 23, 2024 | 50.36 | 50.37 | 50.12 | 50.15 | 49.38 | 3,839,300 |
| Jul 22, 2024 | 50.28 | 50.40 | 49.99 | 50.36 | 49.58 | 1,540,100 |
| Jul 19, 2024 | 50.57 | 50.66 | 50.11 | 50.19 | 49.41 | 1,415,200 |
| Jul 18, 2024 | 50.83 | 51.27 | 50.44 | 50.49 | 49.71 | 2,589,600 |
| Jul 17, 2024 | 50.59 | 51.13 | 50.59 | 51.01 | 50.22 | 6,076,600 |
| Jul 16, 2024 | 50.08 | 50.73 | 50.04 | 50.72 | 49.94 | 2,818,200 |
| Jul 15, 2024 | 49.95 | 50.19 | 49.86 | 49.99 | 49.22 | 1,663,600 |
| Jul 12, 2024 | 49.68 | 50.09 | 49.62 | 49.86 | 49.09 | 2,218,300 |
| Jul 11, 2024 | 49.24 | 49.60 | 49.19 | 49.56 | 48.79 | 1,715,500 |
| Jul 10, 2024 | 48.72 | 49.14 | 48.69 | 49.12 | 48.36 | 1,457,900 |
| Jul 9, 2024 | 48.65 | 48.93 | 48.52 | 48.70 | 47.95 | 1,627,700 |
| Jul 8, 2024 | 48.75 | 48.91 | 48.56 | 48.68 | 47.93 | 1,692,500 |
| Jul 5, 2024 | 48.70 | 48.70 | 48.36 | 48.65 | 47.90 | 1,610,500 |
| Jul 3, 2024 | 48.73 | 48.83 | 48.59 | 48.64 | 47.89 | 1,002,000 |
| Jul 2, 2024 | 48.48 | 48.70 | 48.44 | 48.70 | 47.95 | 1,726,300 |
| Jul 1, 2024 | 48.88 | 49.10 | 48.43 | 48.51 | 47.76 | 2,091,900 |
| Jun 28, 2024 | 48.84 | 49.01 | 48.56 | 48.74 | 47.99 | 2,440,600 |
| Jun 27, 2024 | 48.75 | 48.75 | 48.50 | 48.73 | 47.98 | 1,494,300 |
| Jun 26, 2024 | 48.79 | 48.83 | 48.60 | 48.78 | 48.03 | 2,050,000 |
| Jun 25, 2024 | 49.29 | 49.29 | 48.79 | 48.92 | 48.16 | 1,444,900 |
| Jun 24, 2024 | 0.29 Dividend | |||||
| Jun 24, 2024 | 49.06 | 49.54 | 49.01 | 49.33 | 48.57 | 2,668,600 |
| Jun 21, 2024 | 49.28 | 49.30 | 49.05 | 49.21 | 48.17 | 1,426,600 |
| Jun 20, 2024 | 49.01 | 49.32 | 48.94 | 49.24 | 48.20 | 2,450,600 |
| Jun 18, 2024 | 48.87 | 49.16 | 48.87 | 49.03 | 47.99 | 2,467,000 |
| Jun 17, 2024 | 48.53 | 48.91 | 48.40 | 48.87 | 47.83 | 1,556,600 |
| Jun 14, 2024 | 48.57 | 48.65 | 48.30 | 48.61 | 47.58 | 2,252,700 |
| Jun 13, 2024 | 48.85 | 48.85 | 48.49 | 48.79 | 47.76 | 1,564,700 |
| Jun 12, 2024 | 49.40 | 49.40 | 48.79 | 48.89 | 47.85 | 2,800,600 |
| Jun 11, 2024 | 49.03 | 49.03 | 48.71 | 48.94 | 47.90 | 2,064,700 |
| Jun 10, 2024 | 49.09 | 49.26 | 48.93 | 49.24 | 48.20 | 1,344,300 |
| Jun 7, 2024 | 49.12 | 49.47 | 49.02 | 49.17 | 48.13 | 1,940,600 |
| Jun 6, 2024 | 49.23 | 49.38 | 49.07 | 49.25 | 48.21 | 1,570,400 |
| Jun 5, 2024 | 49.23 | 49.26 | 48.90 | 49.26 | 48.22 | 2,556,500 |
| Jun 4, 2024 | 49.01 | 49.23 | 48.87 | 49.11 | 48.07 | 2,238,100 |
| Jun 3, 2024 | 49.40 | 49.40 | 48.83 | 49.17 | 48.13 | 4,233,100 |
| May 31, 2024 | 48.69 | 49.42 | 48.62 | 49.38 | 48.33 | 3,767,900 |
| May 30, 2024 | 48.36 | 48.63 | 48.30 | 48.60 | 47.57 | 2,034,700 |
| May 29, 2024 | 48.46 | 48.47 | 48.29 | 48.30 | 47.28 | 2,110,100 |
| May 28, 2024 | 49.16 | 49.16 | 48.68 | 48.82 | 47.78 | 1,591,600 |
| May 24, 2024 | 49.22 | 49.31 | 49.12 | 49.21 | 48.17 | 1,260,100 |
| May 23, 2024 | 49.72 | 49.72 | 48.98 | 49.01 | 47.97 | 1,878,900 |
| May 22, 2024 | 49.75 | 49.92 | 49.60 | 49.72 | 48.67 | 1,333,300 |
| May 21, 2024 | 49.81 | 49.89 | 49.72 | 49.87 | 48.81 | 1,511,700 |
| May 20, 2024 | 50.08 | 50.09 | 49.78 | 49.81 | 48.75 | 1,635,300 |
| May 17, 2024 | 49.98 | 50.09 | 49.87 | 50.09 | 49.03 | 1,600,900 |
| May 16, 2024 | 49.96 | 50.08 | 49.88 | 49.95 | 48.89 | 1,770,100 |
| May 15, 2024 | 49.77 | 49.93 | 49.69 | 49.89 | 48.83 | 2,386,600 |
| May 14, 2024 | 49.51 | 49.62 | 49.33 | 49.53 | 48.48 | 2,015,700 |
| May 13, 2024 | 49.53 | 49.71 | 49.35 | 49.40 | 48.35 | 1,559,600 |
| May 10, 2024 | 49.42 | 49.46 | 49.33 | 49.42 | 48.37 | 1,490,400 |
| May 9, 2024 | 48.87 | 49.28 | 48.84 | 49.28 | 48.24 | 3,262,800 |
| May 8, 2024 | 48.71 | 48.91 | 48.66 | 48.85 | 47.81 | 1,506,100 |
| May 7, 2024 | 48.74 | 48.88 | 48.73 | 48.80 | 47.77 | 1,512,100 |
| May 6, 2024 | 48.61 | 48.68 | 48.45 | 48.63 | 47.60 | 1,982,200 |
| May 3, 2024 | 48.44 | 48.48 | 48.10 | 48.37 | 47.34 | 2,758,000 |
| May 2, 2024 | 48.18 | 48.20 | 47.75 | 48.12 | 47.10 | 2,097,100 |
| May 1, 2024 | 47.86 | 48.37 | 47.75 | 47.86 | 46.85 | 4,709,400 |
| Apr 30, 2024 | 48.33 | 48.39 | 47.95 | 47.96 | 46.94 | 1,615,900 |
| Apr 29, 2024 | 48.36 | 48.58 | 48.33 | 48.53 | 47.50 | 1,351,100 |
| Apr 26, 2024 | 48.21 | 48.45 | 48.14 | 48.31 | 47.29 | 1,572,300 |
| Apr 25, 2024 | 48.37 | 48.50 | 48.02 | 48.42 | 47.39 | 2,577,900 |
| Apr 24, 2024 | 48.37 | 48.61 | 48.28 | 48.54 | 47.51 | 1,868,000 |
| Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 47.53 | 1,527,800 |
| Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 47.19 | 3,051,900 |
| Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 46.83 | 3,007,900 |
| Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 46.45 | 1,990,900 |
| Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 46.37 | 2,222,300 |
| Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 46.40 | 3,099,200 |
| Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 46.63 | 3,372,600 |
| Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 46.88 | 2,436,600 |
| Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 47.58 | 2,019,800 |
| Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 47.70 | 2,712,300 |
| Apr 9, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 48.35 | 2,177,900 |
| Apr 8, 2024 | 49.24 | 49.39 | 49.20 | 49.28 | 48.24 | 1,608,500 |
| Apr 5, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 48.19 | 1,801,800 |
| Apr 4, 2024 | 49.71 | 49.78 | 48.85 | 48.95 | 47.91 | 2,740,100 |
| Apr 3, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 48.33 | 2,515,500 |
| Apr 2, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 48.42 | 2,041,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%