NYSEArca - Delayed Quote USD
YieldMax XYZ Option Income Strategy ETF (SQY)
10.49
-0.20
(-1.87%)
At close: March 31 at 3:59:50 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 17, 2025 | 10.22 | 10.29 | 10.10 | 10.18 | 10.18 | 17,619 |
Apr 16, 2025 | 10.33 | 10.42 | 10.04 | 10.21 | 10.21 | 11,665 |
Apr 15, 2025 | 10.22 | 10.42 | 10.22 | 10.32 | 10.32 | 44,092 |
Apr 14, 2025 | 10.26 | 10.31 | 10.08 | 10.27 | 10.27 | 38,893 |
Apr 11, 2025 | 9.92 | 10.06 | 9.66 | 10.04 | 10.04 | 63,610 |
Apr 10, 2025 | 0.4412 Dividend | |||||
Apr 10, 2025 | 10.10 | 10.10 | 9.58 | 9.82 | 9.82 | 48,301 |
Apr 9, 2025 | 9.67 | 10.67 | 9.42 | 10.63 | 10.19 | 91,565 |
Apr 8, 2025 | 10.04 | 10.28 | 9.44 | 9.57 | 9.17 | 60,270 |
Apr 7, 2025 | 9.20 | 10.08 | 9.09 | 9.81 | 9.40 | 108,924 |
Apr 4, 2025 | 9.74 | 10.08 | 9.14 | 9.73 | 9.33 | 100,816 |
Apr 3, 2025 | 10.40 | 10.73 | 10.20 | 10.45 | 10.02 | 45,100 |
Apr 2, 2025 | 10.51 | 11.16 | 10.47 | 11.06 | 10.60 | 60,432 |
Apr 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.05 | - |
Mar 31, 2025 | 10.39 | 10.57 | 10.14 | 10.49 | 10.05 | 125,860 |
Mar 28, 2025 | 10.95 | 10.95 | 10.57 | 10.69 | 10.25 | 58,020 |
Mar 27, 2025 | 11.28 | 11.31 | 10.94 | 10.94 | 10.49 | 34,796 |
Mar 26, 2025 | 11.69 | 11.81 | 11.34 | 11.34 | 10.87 | 31,998 |
Mar 25, 2025 | 12.12 | 12.12 | 11.76 | 11.79 | 11.30 | 29,620 |
Mar 24, 2025 | 11.86 | 12.03 | 11.86 | 11.94 | 11.44 | 82,084 |
Mar 21, 2025 | 11.61 | 11.79 | 11.47 | 11.73 | 11.24 | 27,307 |
Mar 20, 2025 | 11.61 | 11.87 | 11.61 | 11.69 | 11.20 | 29,011 |
Mar 19, 2025 | 11.64 | 11.84 | 11.51 | 11.69 | 11.20 | 48,121 |
Mar 18, 2025 | 11.54 | 11.55 | 11.41 | 11.54 | 11.06 | 34,491 |
Mar 17, 2025 | 11.18 | 11.48 | 11.13 | 11.42 | 10.95 | 53,485 |
Mar 14, 2025 | 10.78 | 11.23 | 10.78 | 11.17 | 10.71 | 83,067 |
Mar 13, 2025 | 0.5014 Dividend | |||||
Mar 13, 2025 | 10.97 | 10.97 | 10.58 | 10.64 | 10.20 | 48,597 |
Mar 12, 2025 | 11.60 | 11.60 | 11.35 | 11.48 | 10.52 | 66,598 |
Mar 11, 2025 | 11.22 | 11.46 | 11.06 | 11.34 | 10.39 | 106,973 |
Mar 10, 2025 | 11.96 | 11.97 | 10.98 | 11.23 | 10.29 | 110,231 |
Mar 7, 2025 | 12.19 | 12.30 | 11.78 | 12.22 | 11.20 | 53,623 |
Mar 6, 2025 | 12.05 | 12.33 | 11.96 | 12.16 | 11.15 | 47,156 |
Mar 5, 2025 | 12.20 | 12.47 | 12.04 | 12.41 | 11.38 | 63,774 |
Mar 4, 2025 | 12.28 | 12.39 | 11.80 | 12.03 | 11.03 | 99,571 |
Mar 3, 2025 | 13.15 | 13.36 | 12.60 | 12.60 | 11.55 | 41,516 |
Feb 28, 2025 | 12.90 | 13.13 | 12.75 | 13.10 | 12.01 | 47,191 |
Feb 27, 2025 | 13.00 | 13.30 | 12.94 | 12.97 | 11.89 | 53,499 |
Feb 26, 2025 | 12.71 | 13.09 | 12.71 | 12.90 | 11.82 | 53,133 |
Feb 25, 2025 | 13.26 | 13.31 | 12.60 | 12.63 | 11.58 | 141,492 |
Feb 24, 2025 | 13.69 | 13.71 | 13.07 | 13.28 | 12.17 | 648,579 |
Feb 21, 2025 | 14.93 | 15.10 | 13.49 | 13.62 | 12.48 | 734,638 |
Feb 20, 2025 | 16.31 | 16.65 | 16.01 | 16.23 | 14.87 | 92,041 |
Feb 19, 2025 | 16.27 | 16.47 | 16.16 | 16.35 | 14.99 | 64,041 |
Feb 18, 2025 | 16.40 | 16.56 | 16.21 | 16.44 | 15.07 | 108,718 |
Feb 14, 2025 | 16.32 | 16.44 | 16.09 | 16.34 | 14.98 | 113,809 |
Feb 13, 2025 | 0.584 Dividend | |||||
Feb 13, 2025 | 16.40 | 16.54 | 16.15 | 16.45 | 15.08 | 68,099 |
Feb 12, 2025 | 16.60 | 16.85 | 16.50 | 16.85 | 14.91 | 134,459 |
Feb 11, 2025 | 17.00 | 17.10 | 16.70 | 16.75 | 14.82 | 95,241 |
Feb 10, 2025 | 17.42 | 17.42 | 17.02 | 17.14 | 15.17 | 118,034 |
Feb 7, 2025 | 17.49 | 17.70 | 17.13 | 17.24 | 15.26 | 186,968 |
Feb 6, 2025 | 17.35 | 17.57 | 17.15 | 17.31 | 15.32 | 34,807 |
Feb 5, 2025 | 17.52 | 17.52 | 17.16 | 17.28 | 15.29 | 48,154 |
Feb 4, 2025 | 18.04 | 18.04 | 17.21 | 17.29 | 15.30 | 132,690 |
Feb 3, 2025 | 17.75 | 18.15 | 17.52 | 17.92 | 15.86 | 139,903 |
Jan 31, 2025 | 18.50 | 18.50 | 17.96 | 18.03 | 15.95 | 62,891 |
Jan 30, 2025 | 18.41 | 18.60 | 18.23 | 18.43 | 16.31 | 56,384 |
Jan 29, 2025 | 17.61 | 18.11 | 17.61 | 17.97 | 15.90 | 61,650 |
Jan 28, 2025 | 17.37 | 17.80 | 17.10 | 17.80 | 15.75 | 56,777 |
Jan 27, 2025 | 17.25 | 17.61 | 17.11 | 17.11 | 15.14 | 110,303 |
Jan 24, 2025 | 17.69 | 17.98 | 17.69 | 17.76 | 15.72 | 56,788 |
Jan 23, 2025 | 17.64 | 17.83 | 17.41 | 17.69 | 15.65 | 52,605 |
Jan 22, 2025 | 18.06 | 18.09 | 17.56 | 17.56 | 15.54 | 65,042 |
Jan 21, 2025 | 17.74 | 18.03 | 17.71 | 17.95 | 15.88 | 146,463 |
Jan 17, 2025 | 17.62 | 17.76 | 17.49 | 17.61 | 15.58 | 123,599 |
Jan 16, 2025 | 0.6338 Dividend | |||||
Jan 16, 2025 | 17.48 | 17.71 | 17.28 | 17.71 | 15.67 | 126,435 |
Jan 15, 2025 | 18.19 | 18.20 | 17.87 | 17.95 | 15.32 | 101,483 |
Jan 14, 2025 | 17.59 | 17.79 | 17.44 | 17.61 | 15.03 | 61,792 |
Jan 13, 2025 | 17.14 | 17.50 | 17.14 | 17.42 | 14.87 | 97,392 |
Jan 10, 2025 | 18.06 | 18.17 | 17.42 | 17.58 | 15.01 | 132,221 |
Jan 8, 2025 | 18.71 | 18.71 | 18.19 | 18.41 | 15.72 | 72,613 |
Jan 7, 2025 | 19.33 | 19.61 | 18.36 | 18.58 | 15.86 | 72,758 |
Jan 6, 2025 | 19.74 | 19.74 | 19.24 | 19.40 | 16.56 | 90,629 |
Jan 3, 2025 | 18.97 | 19.47 | 18.86 | 19.43 | 16.59 | 61,369 |
Jan 2, 2025 | 18.30 | 18.53 | 18.16 | 18.43 | 15.73 | 43,074 |
Dec 31, 2024 | 18.57 | 18.66 | 18.12 | 18.12 | 15.47 | 85,812 |
Dec 30, 2024 | 18.64 | 18.78 | 18.48 | 18.55 | 15.83 | 176,719 |
Dec 27, 2024 | 19.20 | 19.21 | 18.66 | 18.86 | 16.10 | 64,561 |
Dec 26, 2024 | 19.07 | 19.29 | 18.95 | 19.27 | 16.45 | 74,234 |
Dec 24, 2024 | 18.93 | 19.16 | 18.79 | 19.16 | 16.36 | 87,916 |
Dec 23, 2024 | 18.75 | 18.86 | 18.49 | 18.86 | 16.10 | 433,460 |
Dec 20, 2024 | 18.30 | 18.92 | 18.19 | 18.75 | 16.01 | 106,490 |
Dec 19, 2024 | 0.6543 Dividend | |||||
Dec 19, 2024 | 19.10 | 19.19 | 18.36 | 18.44 | 15.74 | 140,114 |
Dec 18, 2024 | 20.45 | 20.63 | 18.96 | 19.01 | 15.67 | 315,883 |
Dec 17, 2024 | 20.31 | 20.59 | 20.20 | 20.55 | 16.94 | 234,246 |
Dec 16, 2024 | 20.13 | 20.41 | 19.86 | 20.31 | 16.74 | 283,767 |
Dec 13, 2024 | 20.58 | 20.58 | 19.92 | 20.12 | 16.58 | 267,129 |
Dec 12, 2024 | 20.92 | 20.94 | 20.29 | 20.31 | 16.74 | 163,666 |
Dec 11, 2024 | 20.62 | 21.10 | 20.58 | 21.03 | 17.33 | 111,105 |
Dec 10, 2024 | 20.78 | 20.78 | 20.19 | 20.24 | 16.68 | 95,866 |
Dec 9, 2024 | 20.81 | 20.89 | 20.28 | 20.51 | 16.91 | 143,246 |
Dec 6, 2024 | 20.90 | 21.02 | 20.57 | 20.95 | 17.27 | 117,245 |
Dec 5, 2024 | 21.22 | 21.22 | 20.50 | 20.59 | 16.97 | 85,498 |
Dec 4, 2024 | 20.62 | 21.09 | 20.40 | 21.09 | 17.38 | 106,522 |
Dec 3, 2024 | 20.19 | 20.33 | 19.89 | 20.25 | 16.69 | 161,592 |
Dec 2, 2024 | 20.11 | 20.64 | 20.07 | 20.20 | 16.65 | 109,893 |
Nov 29, 2024 | 19.69 | 19.76 | 19.44 | 19.47 | 16.05 | 70,817 |
Nov 27, 2024 | 19.69 | 19.77 | 19.34 | 19.44 | 16.02 | 68,572 |
Nov 26, 2024 | 19.55 | 19.80 | 19.42 | 19.51 | 16.08 | 160,224 |
Nov 25, 2024 | 20.22 | 20.22 | 19.58 | 19.89 | 16.39 | 147,400 |
Nov 22, 2024 | 20.20 | 20.48 | 20.09 | 20.17 | 16.62 | 235,368 |
Nov 21, 2024 | 1.6699 Dividend | |||||
Nov 21, 2024 | 19.86 | 20.25 | 19.61 | 20.09 | 16.56 | 158,302 |
Nov 20, 2024 | 21.80 | 21.81 | 21.23 | 21.33 | 16.20 | 383,106 |
Nov 19, 2024 | 21.31 | 21.77 | 21.22 | 21.70 | 16.49 | 283,812 |
Nov 18, 2024 | 20.31 | 21.39 | 20.20 | 21.34 | 16.21 | 274,921 |
Nov 15, 2024 | 20.13 | 20.29 | 19.72 | 20.24 | 15.38 | 93,111 |
Nov 14, 2024 | 20.62 | 20.62 | 19.96 | 20.08 | 15.25 | 53,855 |
Nov 13, 2024 | 20.98 | 21.41 | 20.49 | 20.58 | 15.63 | 190,682 |
Nov 12, 2024 | 20.30 | 21.05 | 20.15 | 21.05 | 15.99 | 90,533 |
Nov 11, 2024 | 18.85 | 20.50 | 18.70 | 20.43 | 15.52 | 167,690 |
Nov 8, 2024 | 18.03 | 18.64 | 17.45 | 18.63 | 14.15 | 118,520 |
Nov 7, 2024 | 19.04 | 19.04 | 18.36 | 18.47 | 14.03 | 82,080 |
Nov 6, 2024 | 18.58 | 18.98 | 18.12 | 18.86 | 14.33 | 147,820 |
Nov 5, 2024 | 17.84 | 18.04 | 17.80 | 17.94 | 13.63 | 38,444 |
Nov 4, 2024 | 17.90 | 18.15 | 17.85 | 18.01 | 13.68 | 64,806 |
Nov 1, 2024 | 17.82 | 18.05 | 17.75 | 17.83 | 13.55 | 35,490 |
Oct 31, 2024 | 17.84 | 18.05 | 17.73 | 17.89 | 13.59 | 53,551 |
Oct 30, 2024 | 17.96 | 18.15 | 17.91 | 17.97 | 13.65 | 91,241 |
Oct 29, 2024 | 18.05 | 18.06 | 17.93 | 17.96 | 13.64 | 66,547 |
Oct 28, 2024 | 17.78 | 18.02 | 17.78 | 18.01 | 13.68 | 124,078 |
Oct 25, 2024 | 17.76 | 17.87 | 17.66 | 17.71 | 13.45 | 161,739 |
Oct 24, 2024 | 1.0201 Dividend | |||||
Oct 24, 2024 | 17.77 | 17.81 | 17.57 | 17.69 | 13.44 | 119,107 |
Oct 23, 2024 | 18.82 | 19.04 | 18.38 | 18.58 | 13.34 | 253,058 |
Oct 22, 2024 | 19.07 | 19.09 | 18.81 | 18.90 | 13.57 | 198,782 |
Oct 21, 2024 | 19.34 | 19.34 | 18.96 | 19.07 | 13.69 | 291,015 |
Oct 18, 2024 | 19.11 | 19.24 | 18.86 | 19.22 | 13.80 | 104,045 |
Oct 17, 2024 | 18.94 | 19.09 | 18.88 | 18.95 | 13.61 | 107,246 |
Oct 16, 2024 | 18.82 | 19.00 | 18.60 | 19.00 | 13.64 | 42,423 |
Oct 15, 2024 | 18.75 | 18.78 | 18.40 | 18.69 | 13.42 | 52,313 |
Oct 14, 2024 | 18.37 | 18.66 | 18.15 | 18.66 | 13.40 | 64,357 |
Oct 11, 2024 | 18.30 | 18.36 | 18.02 | 18.22 | 13.08 | 49,272 |
Oct 10, 2024 | 18.10 | 18.47 | 18.09 | 18.30 | 13.14 | 40,693 |
Oct 9, 2024 | 18.24 | 18.24 | 17.95 | 18.16 | 13.04 | 29,719 |
Oct 8, 2024 | 17.78 | 18.16 | 17.75 | 18.10 | 13.00 | 48,513 |
Oct 7, 2024 | 17.93 | 17.96 | 17.60 | 17.70 | 12.71 | 57,109 |
Oct 4, 2024 | 17.80 | 17.93 | 17.68 | 17.92 | 12.87 | 34,224 |
Oct 3, 2024 | 17.51 | 17.67 | 17.40 | 17.67 | 12.69 | 32,221 |
Oct 2, 2024 | 17.72 | 17.79 | 17.32 | 17.53 | 12.59 | 55,716 |
Oct 1, 2024 | 18.10 | 18.10 | 17.44 | 17.82 | 12.79 | 38,759 |
Sep 30, 2024 | 18.00 | 18.25 | 17.94 | 18.02 | 12.94 | 32,304 |
Sep 27, 2024 | 17.94 | 18.11 | 17.59 | 18.02 | 12.94 | 38,056 |
Sep 26, 2024 | 17.75 | 17.88 | 17.50 | 17.85 | 12.82 | 26,022 |
Sep 25, 2024 | 18.14 | 18.20 | 17.55 | 17.55 | 12.60 | 34,671 |
Sep 24, 2024 | 18.37 | 18.37 | 17.89 | 18.14 | 13.02 | 33,517 |
Sep 23, 2024 | 18.18 | 18.32 | 17.98 | 18.12 | 13.01 | 84,756 |
Sep 20, 2024 | 18.33 | 18.33 | 17.81 | 18.08 | 12.98 | 100,774 |
Sep 19, 2024 | 18.39 | 18.43 | 18.17 | 18.22 | 13.08 | 116,301 |
Sep 18, 2024 | 18.15 | 18.22 | 17.94 | 18.01 | 12.93 | 37,130 |
Sep 17, 2024 | 17.90 | 18.20 | 17.90 | 18.11 | 13.00 | 41,277 |
Sep 16, 2024 | 17.54 | 17.90 | 17.43 | 17.84 | 12.81 | 46,063 |
Sep 13, 2024 | 17.50 | 17.60 | 17.40 | 17.46 | 12.54 | 46,420 |
Sep 12, 2024 | 17.39 | 17.41 | 17.06 | 17.40 | 12.49 | 46,331 |
Sep 11, 2024 | 16.67 | 17.27 | 16.53 | 17.24 | 12.38 | 36,584 |
Sep 10, 2024 | 16.82 | 16.82 | 16.22 | 16.82 | 12.08 | 60,757 |
Sep 9, 2024 | 16.93 | 17.09 | 16.70 | 16.74 | 12.02 | 46,461 |
Sep 6, 2024 | 1.276 Dividend | |||||
Sep 6, 2024 | 17.69 | 17.78 | 16.64 | 16.67 | 11.97 | 62,803 |
Sep 5, 2024 | 18.75 | 18.98 | 18.66 | 18.87 | 12.63 | 61,774 |
Sep 4, 2024 | 18.66 | 18.99 | 18.62 | 18.80 | 12.59 | 8,183 |
Sep 3, 2024 | 18.99 | 19.01 | 18.61 | 18.71 | 12.53 | 40,571 |
Aug 30, 2024 | 19.30 | 19.30 | 18.85 | 19.14 | 12.81 | 19,373 |
Aug 29, 2024 | 18.82 | 19.39 | 18.82 | 19.16 | 12.83 | 14,525 |
Aug 28, 2024 | 19.03 | 19.05 | 18.50 | 18.66 | 12.49 | 10,539 |
Aug 27, 2024 | 18.80 | 19.07 | 18.63 | 19.03 | 12.74 | 27,285 |
Aug 26, 2024 | 18.77 | 18.99 | 18.77 | 18.80 | 12.59 | 18,348 |
Aug 23, 2024 | 18.40 | 18.79 | 18.40 | 18.70 | 12.52 | 8,395 |
Aug 22, 2024 | 18.71 | 18.71 | 18.29 | 18.32 | 12.26 | 14,971 |
Aug 21, 2024 | 18.63 | 18.76 | 18.45 | 18.76 | 12.56 | 17,772 |
Aug 20, 2024 | 18.96 | 19.00 | 18.55 | 18.61 | 12.46 | 51,683 |
Aug 19, 2024 | 18.83 | 18.98 | 18.73 | 18.92 | 12.67 | 73,780 |
Aug 16, 2024 | 18.41 | 18.71 | 18.41 | 18.71 | 12.53 | 31,942 |
Aug 15, 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 12.38 | 23,547 |
Aug 14, 2024 | 18.22 | 18.22 | 17.96 | 18.03 | 12.07 | 16,611 |
Aug 13, 2024 | 17.81 | 18.24 | 17.81 | 18.19 | 12.18 | 17,632 |
Aug 12, 2024 | 17.84 | 17.95 | 17.52 | 17.68 | 11.84 | 85,330 |
Aug 9, 2024 | 17.79 | 17.96 | 17.60 | 17.91 | 11.99 | 50,612 |
Aug 8, 2024 | 17.07 | 17.74 | 17.07 | 17.67 | 11.83 | 32,293 |
Aug 7, 2024 | 0.637 Dividend | |||||
Aug 7, 2024 | 16.91 | 17.23 | 16.68 | 16.78 | 11.23 | 54,015 |
Aug 6, 2024 | 17.31 | 17.50 | 17.07 | 17.07 | 11.00 | 43,395 |
Aug 5, 2024 | 16.19 | 17.61 | 16.19 | 17.27 | 11.13 | 82,180 |
Aug 2, 2024 | 17.21 | 17.95 | 17.08 | 17.86 | 11.51 | 29,953 |
Aug 1, 2024 | 18.22 | 18.42 | 17.50 | 17.62 | 11.36 | 31,876 |
Jul 31, 2024 | 17.75 | 18.15 | 17.70 | 18.03 | 11.62 | 32,025 |
Jul 30, 2024 | 18.01 | 18.20 | 17.50 | 17.60 | 11.34 | 26,295 |
Jul 29, 2024 | 17.62 | 18.08 | 17.62 | 17.78 | 11.46 | 23,164 |
Jul 26, 2024 | 17.70 | 17.87 | 17.37 | 17.61 | 11.35 | 53,041 |
Jul 25, 2024 | 17.98 | 18.33 | 17.88 | 17.90 | 11.54 | 36,869 |
Jul 24, 2024 | 19.18 | 19.18 | 17.92 | 17.97 | 11.58 | 45,517 |
Jul 23, 2024 | 19.62 | 19.76 | 19.38 | 19.42 | 12.52 | 62,797 |
Jul 22, 2024 | 19.60 | 19.74 | 19.40 | 19.65 | 12.66 | 26,990 |
Jul 19, 2024 | 19.64 | 19.74 | 19.47 | 19.54 | 12.59 | 153,824 |
Jul 18, 2024 | 20.35 | 20.35 | 19.53 | 19.59 | 12.63 | 16,380 |
Jul 17, 2024 | 19.96 | 20.29 | 19.96 | 20.27 | 13.06 | 20,618 |
Jul 16, 2024 | 20.25 | 20.34 | 20.14 | 20.22 | 13.03 | 24,556 |
Jul 15, 2024 | 19.74 | 20.24 | 19.68 | 20.22 | 13.03 | 36,269 |
Jul 12, 2024 | 19.58 | 19.77 | 19.52 | 19.67 | 12.68 | 57,969 |
Jul 11, 2024 | 19.14 | 19.51 | 19.14 | 19.50 | 12.57 | 50,023 |
Jul 10, 2024 | 19.03 | 19.08 | 18.71 | 19.06 | 12.28 | 68,213 |
Jul 9, 2024 | 18.98 | 19.12 | 18.90 | 19.07 | 12.29 | 47,390 |
Jul 8, 2024 | 19.18 | 19.36 | 18.94 | 18.98 | 12.23 | 51,094 |
Jul 5, 2024 | 0.6979 Dividend | |||||
Jul 5, 2024 | 18.94 | 19.23 | 18.84 | 19.23 | 12.39 | 36,071 |
Jul 3, 2024 | 19.59 | 19.67 | 19.50 | 19.62 | 12.19 | 52,132 |
Jul 2, 2024 | 19.43 | 19.62 | 19.40 | 19.59 | 12.18 | 30,746 |
Jul 1, 2024 | 19.52 | 19.52 | 19.15 | 19.39 | 12.05 | 37,520 |
Jun 28, 2024 | 19.16 | 19.45 | 19.15 | 19.45 | 12.09 | 30,310 |
Jun 27, 2024 | 19.12 | 19.24 | 18.95 | 19.13 | 11.89 | 25,021 |
Jun 26, 2024 | 19.21 | 19.21 | 18.93 | 19.09 | 11.87 | 18,807 |
Jun 25, 2024 | 19.20 | 19.27 | 19.09 | 19.19 | 11.93 | 21,322 |
Jun 24, 2024 | 18.97 | 19.26 | 18.97 | 19.19 | 11.93 | 26,427 |
Jun 21, 2024 | 18.85 | 18.89 | 18.60 | 18.89 | 11.74 | 25,609 |
Jun 20, 2024 | 18.43 | 18.88 | 18.40 | 18.83 | 11.70 | 34,642 |
Jun 18, 2024 | 18.53 | 18.80 | 18.53 | 18.58 | 11.55 | 73,780 |
Jun 17, 2024 | 18.51 | 18.66 | 18.28 | 18.66 | 11.60 | 50,207 |
Jun 14, 2024 | 18.56 | 18.57 | 18.40 | 18.51 | 11.50 | 31,853 |
Jun 13, 2024 | 19.31 | 19.38 | 18.56 | 18.58 | 11.55 | 37,806 |
Jun 12, 2024 | 19.34 | 19.55 | 19.04 | 19.12 | 11.88 | 49,767 |
Jun 11, 2024 | 18.85 | 19.01 | 18.70 | 19.01 | 11.82 | 36,337 |
Jun 10, 2024 | 19.00 | 19.09 | 18.78 | 18.96 | 11.78 | 57,482 |
Jun 7, 2024 | 19.04 | 19.15 | 19.03 | 19.10 | 11.87 | 49,841 |
Jun 6, 2024 | 0.9641 Dividend | |||||
Jun 6, 2024 | 18.88 | 19.16 | 18.88 | 19.12 | 11.88 | 46,914 |
Jun 5, 2024 | 19.81 | 19.96 | 19.68 | 19.88 | 11.76 | 94,625 |
Jun 4, 2024 | 19.67 | 19.86 | 19.60 | 19.72 | 11.66 | 33,231 |
Jun 3, 2024 | 19.64 | 19.77 | 19.58 | 19.69 | 11.64 | 44,608 |
May 31, 2024 | 20.01 | 20.03 | 19.22 | 19.56 | 11.57 | 64,059 |
May 30, 2024 | 20.16 | 20.23 | 19.89 | 19.99 | 11.82 | 36,106 |
May 29, 2024 | 20.00 | 20.20 | 19.85 | 20.10 | 11.89 | 21,735 |
May 28, 2024 | 20.39 | 20.39 | 19.92 | 20.27 | 11.99 | 50,254 |
May 24, 2024 | 20.41 | 20.41 | 20.15 | 20.21 | 11.95 | 24,312 |
May 23, 2024 | 20.57 | 20.64 | 20.12 | 20.27 | 11.99 | 51,954 |
May 22, 2024 | 21.39 | 21.39 | 20.44 | 20.50 | 12.12 | 97,318 |
May 21, 2024 | 22.10 | 22.10 | 21.45 | 21.75 | 12.86 | 39,785 |
May 20, 2024 | 22.01 | 22.19 | 21.78 | 22.16 | 13.11 | 29,027 |
May 17, 2024 | 21.79 | 22.03 | 21.66 | 21.86 | 12.93 | 15,513 |
May 16, 2024 | 21.54 | 21.73 | 21.47 | 21.70 | 12.83 | 12,240 |
May 15, 2024 | 21.68 | 21.80 | 21.55 | 21.55 | 12.74 | 36,022 |
May 14, 2024 | 21.16 | 21.51 | 21.14 | 21.40 | 12.66 | 11,708 |
May 13, 2024 | 21.55 | 21.55 | 20.99 | 20.99 | 12.41 | 23,709 |
May 10, 2024 | 21.68 | 21.68 | 21.22 | 21.29 | 12.59 | 15,872 |
May 9, 2024 | 21.27 | 21.59 | 21.08 | 21.59 | 12.77 | 43,877 |
May 8, 2024 | 21.14 | 21.28 | 20.98 | 21.14 | 12.50 | 27,768 |
May 7, 2024 | 21.38 | 21.42 | 21.16 | 21.20 | 12.54 | 23,314 |
May 6, 2024 | 1.1197 Dividend | |||||
May 6, 2024 | 20.80 | 21.35 | 20.80 | 21.21 | 12.54 | 21,932 |
May 3, 2024 | 24.00 | 24.00 | 21.57 | 21.73 | 12.19 | 68,377 |
May 2, 2024 | 21.27 | 21.83 | 21.00 | 21.83 | 12.25 | 15,837 |
May 1, 2024 | 21.21 | 21.32 | 20.45 | 20.76 | 11.64 | 27,810 |
Apr 30, 2024 | 22.92 | 22.92 | 22.20 | 22.29 | 12.50 | 9,989 |
Apr 29, 2024 | 22.82 | 22.99 | 22.69 | 22.81 | 12.79 | 10,933 |
Apr 26, 2024 | 22.60 | 22.81 | 22.60 | 22.66 | 12.71 | 11,942 |
Apr 25, 2024 | 21.92 | 22.33 | 21.88 | 22.25 | 12.48 | 5,772 |
Apr 24, 2024 | 22.50 | 22.64 | 22.35 | 22.45 | 12.59 | 20,727 |
Apr 23, 2024 | 21.80 | 22.51 | 21.80 | 22.51 | 12.63 | 8,415 |
Apr 22, 2024 | 21.59 | 21.96 | 21.45 | 21.81 | 12.23 | 35,744 |
Apr 19, 2024 | 21.77 | 21.82 | 21.35 | 21.45 | 12.03 | 13,248 |
Apr 18, 2024 | 22.46 | 22.46 | 21.86 | 21.87 | 12.27 | 13,472 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%