Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
Hennessy Stance ESG ETF (STNC)
30.05
+0.26
+(0.86%)
At close: March 19 at 4:00:00 PM EDT
30.05
+0.15
+(0.50%)
After hours: March 19 at 4:05:13 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 19, 2025 | 29.91 | 30.05 | 29.90 | 30.05 | 30.05 | 588 |
Mar 18, 2025 | 29.69 | 29.80 | 29.69 | 29.80 | 29.80 | 2,100 |
Mar 17, 2025 | 29.43 | 29.99 | 29.43 | 29.96 | 29.96 | 4,900 |
Mar 14, 2025 | 29.25 | 29.57 | 29.25 | 29.57 | 29.57 | 2,900 |
Mar 13, 2025 | 29.06 | 29.22 | 28.92 | 29.06 | 29.06 | 7,400 |
Mar 12, 2025 | 29.49 | 29.49 | 29.43 | 29.43 | 29.43 | 500 |
Mar 11, 2025 | 29.68 | 29.74 | 29.61 | 29.61 | 29.61 | 4,000 |
Mar 10, 2025 | 29.99 | 30.38 | 29.99 | 30.12 | 30.12 | 1,600 |
Mar 7, 2025 | 30.42 | 30.59 | 30.42 | 30.57 | 30.57 | 3,600 |
Mar 6, 2025 | 30.51 | 30.52 | 30.41 | 30.41 | 30.41 | 2,300 |
Mar 5, 2025 | 30.50 | 30.90 | 30.45 | 30.90 | 30.90 | 2,900 |
Mar 4, 2025 | 30.58 | 30.91 | 30.58 | 30.58 | 30.58 | 2,000 |
Mar 3, 2025 | 31.35 | 31.71 | 31.18 | 31.22 | 31.22 | 12,700 |
Feb 28, 2025 | 31.35 | 31.47 | 31.35 | 31.47 | 31.47 | 700 |
Feb 27, 2025 | 31.63 | 31.63 | 31.09 | 31.09 | 31.09 | 3,600 |
Feb 26, 2025 | 31.77 | 31.81 | 31.52 | 31.56 | 31.56 | 1,000 |
Feb 25, 2025 | 31.56 | 31.78 | 31.56 | 31.76 | 31.76 | 2,000 |
Feb 24, 2025 | 30.50 | 31.70 | 30.50 | 31.58 | 31.58 | 1,500 |
Feb 21, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 100 |
Feb 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 100 |
Feb 19, 2025 | 31.93 | 32.09 | 31.86 | 32.09 | 32.09 | 13,400 |
Feb 18, 2025 | 31.95 | 32.10 | 31.95 | 32.10 | 32.10 | 500 |
Feb 14, 2025 | 32.00 | 32.00 | 31.87 | 31.87 | 31.87 | 200 |
Feb 13, 2025 | 31.79 | 31.98 | 31.79 | 31.98 | 31.98 | 300 |
Feb 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 100 |
Feb 11, 2025 | 31.64 | 31.83 | 31.64 | 31.83 | 31.83 | 2,200 |
Feb 10, 2025 | 31.73 | 31.77 | 31.65 | 31.75 | 31.75 | 1,700 |
Feb 7, 2025 | 31.87 | 31.87 | 31.65 | 31.70 | 31.70 | 8,300 |
Feb 6, 2025 | 31.53 | 31.68 | 31.53 | 31.68 | 31.68 | 800 |
Feb 5, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | 31.59 | 500 |
Feb 4, 2025 | 31.30 | 31.30 | 31.25 | 31.28 | 31.28 | 700 |
Feb 3, 2025 | 31.22 | 31.32 | 31.22 | 31.29 | 31.29 | 300 |
Jan 31, 2025 | 31.74 | 31.74 | 31.41 | 31.41 | 31.41 | 1,300 |
Jan 30, 2025 | 31.83 | 31.90 | 31.76 | 31.85 | 31.85 | 6,500 |
Jan 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Jan 28, 2025 | 31.24 | 31.24 | 31.20 | 31.23 | 31.23 | 200 |
Jan 27, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | 300 |
Jan 24, 2025 | 31.46 | 31.46 | 31.40 | 31.43 | 31.43 | 200 |
Jan 23, 2025 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | 700 |
Jan 22, 2025 | 31.29 | 31.38 | 31.26 | 31.29 | 31.29 | 3,100 |
Jan 21, 2025 | 31.24 | 31.37 | 31.24 | 31.37 | 31.37 | 2,200 |
Jan 17, 2025 | 31.01 | 31.01 | 30.98 | 31.01 | 31.01 | 4,600 |
Jan 16, 2025 | 30.55 | 30.84 | 30.45 | 30.84 | 30.84 | 4,800 |
Jan 15, 2025 | 30.66 | 30.66 | 30.44 | 30.53 | 30.53 | 13,400 |
Jan 14, 2025 | 30.15 | 30.23 | 30.02 | 30.20 | 30.20 | 4,000 |
Jan 13, 2025 | 29.81 | 29.99 | 29.81 | 29.99 | 29.99 | 2,800 |
Jan 10, 2025 | 30.19 | 30.19 | 29.93 | 29.97 | 29.97 | 1,500 |
Jan 8, 2025 | 30.28 | 30.51 | 30.28 | 30.51 | 30.51 | 800 |
Jan 7, 2025 | 30.29 | 30.36 | 30.29 | 30.36 | 30.36 | 1,900 |
Jan 6, 2025 | 30.62 | 30.71 | 30.45 | 30.54 | 30.54 | 9,200 |
Jan 3, 2025 | 30.32 | 30.45 | 30.32 | 30.42 | 30.42 | 11,700 |
Jan 2, 2025 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 6,500 |
Dec 31, 2024 | 30.42 | 30.42 | 30.34 | 30.34 | 30.34 | 300 |
Dec 30, 2024 | 30.20 | 30.34 | 30.20 | 30.34 | 30.34 | 200 |
Dec 27, 2024 | 30.68 | 30.71 | 30.65 | 30.68 | 30.68 | 900 |
Dec 26, 2024 | 30.79 | 30.89 | 30.79 | 30.89 | 30.89 | 900 |
Dec 24, 2024 | 30.68 | 30.77 | 30.68 | 30.77 | 30.77 | 300 |
Dec 23, 2024 | 30.36 | 30.62 | 30.36 | 30.62 | 30.62 | 1,200 |
Dec 20, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
Dec 19, 2024 | 30.25 | 30.37 | 30.19 | 30.29 | 30.29 | 12,200 |
Dec 18, 2024 | 30.94 | 31.02 | 30.34 | 30.34 | 30.34 | 10,100 |
Dec 17, 2024 | 30.99 | 31.05 | 30.92 | 30.92 | 30.92 | 5,000 |
Dec 16, 2024 | 31.20 | 31.21 | 30.97 | 31.04 | 31.04 | 18,800 |
Dec 13, 2024 | 0.29 Dividend | |||||
Dec 13, 2024 | 31.15 | 31.18 | 31.13 | 31.18 | 31.18 | 3,400 |
Dec 12, 2024 | 31.73 | 31.73 | 31.59 | 31.59 | 31.30 | 2,100 |
Dec 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.46 | 200 |
Dec 10, 2024 | 31.73 | 31.82 | 31.73 | 31.77 | 31.48 | 1,700 |
Dec 9, 2024 | 32.04 | 32.04 | 31.91 | 31.92 | 31.62 | 1,100 |
Dec 6, 2024 | 32.00 | 32.03 | 32.00 | 32.03 | 31.73 | 2,100 |
Dec 5, 2024 | 32.18 | 32.18 | 32.11 | 32.11 | 31.81 | 1,400 |
Dec 4, 2024 | 32.15 | 32.20 | 32.15 | 32.18 | 31.88 | 2,600 |
Dec 3, 2024 | 32.32 | 32.35 | 32.23 | 32.23 | 31.93 | 2,500 |
Dec 2, 2024 | 32.45 | 32.45 | 32.32 | 32.37 | 32.07 | 3,800 |
Nov 29, 2024 | 32.42 | 32.50 | 32.42 | 32.48 | 32.18 | 1,900 |
Nov 27, 2024 | 32.46 | 32.46 | 32.40 | 32.43 | 32.13 | 1,300 |
Nov 26, 2024 | 32.16 | 32.44 | 32.16 | 32.44 | 32.14 | 2,000 |
Nov 25, 2024 | 32.39 | 32.44 | 32.33 | 32.44 | 32.14 | 4,400 |
Nov 22, 2024 | 31.93 | 32.05 | 31.93 | 32.03 | 31.73 | 12,300 |
Nov 21, 2024 | 31.48 | 31.70 | 31.48 | 31.70 | 31.41 | 300 |
Nov 20, 2024 | 31.15 | 31.31 | 31.12 | 31.28 | 30.99 | 1,300 |
Nov 19, 2024 | 31.28 | 31.38 | 31.17 | 31.17 | 30.88 | 2,000 |
Nov 18, 2024 | 31.37 | 31.50 | 31.37 | 31.50 | 31.20 | 2,300 |
Nov 15, 2024 | 31.35 | 31.35 | 31.33 | 31.33 | 31.04 | 2,400 |
Nov 14, 2024 | 31.62 | 31.62 | 31.42 | 31.42 | 31.13 | 600 |
Nov 13, 2024 | 31.66 | 31.66 | 31.63 | 31.63 | 31.34 | 800 |
Nov 12, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.29 | 100 |
Nov 11, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.40 | 100 |
Nov 8, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.22 | 200 |
Nov 7, 2024 | 31.49 | 31.56 | 31.47 | 31.47 | 31.18 | 31,400 |
Nov 6, 2024 | 31.44 | 31.44 | 31.24 | 31.36 | 31.07 | 600 |
Nov 5, 2024 | 30.75 | 30.80 | 30.74 | 30.80 | 30.51 | 300 |
Nov 4, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.26 | 200 |
Nov 1, 2024 | 30.73 | 30.73 | 30.57 | 30.57 | 30.28 | 1,700 |
Oct 31, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.47 | 200 |
Oct 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.70 | 400 |
Oct 29, 2024 | 31.19 | 31.19 | 31.06 | 31.06 | 30.77 | 65,400 |
Oct 28, 2024 | 31.26 | 31.26 | 31.19 | 31.19 | 30.90 | 1,600 |
Oct 25, 2024 | 31.34 | 31.34 | 31.07 | 31.07 | 30.78 | 1,800 |
Oct 24, 2024 | 31.23 | 31.23 | 31.09 | 31.15 | 30.86 | 1,300 |
Oct 23, 2024 | 31.13 | 31.16 | 31.09 | 31.16 | 30.87 | 19,700 |
Oct 22, 2024 | 31.35 | 31.35 | 31.14 | 31.23 | 30.94 | 13,600 |
Oct 21, 2024 | 31.76 | 31.76 | 31.50 | 31.50 | 31.21 | 9,700 |
Oct 18, 2024 | 31.77 | 31.83 | 31.76 | 31.76 | 31.47 | 1,400 |
Oct 17, 2024 | 31.82 | 31.82 | 31.72 | 31.73 | 31.43 | 2,300 |
Oct 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.46 | 2,400 |
Oct 15, 2024 | 31.86 | 31.86 | 31.61 | 31.61 | 31.32 | 2,000 |
Oct 14, 2024 | 31.48 | 31.61 | 31.48 | 31.60 | 31.31 | 7,700 |
Oct 11, 2024 | 31.39 | 31.39 | 31.36 | 31.37 | 31.08 | 1,000 |
Oct 10, 2024 | 31.08 | 31.15 | 31.08 | 31.15 | 30.86 | 200 |
Oct 9, 2024 | 31.01 | 31.31 | 31.01 | 31.31 | 31.02 | 14,800 |
Oct 8, 2024 | 30.88 | 31.02 | 30.88 | 31.02 | 30.74 | 1,600 |
Oct 7, 2024 | 30.92 | 30.93 | 30.74 | 30.77 | 30.49 | 8,200 |
Oct 4, 2024 | 31.25 | 31.31 | 31.10 | 31.31 | 31.02 | 1,600 |
Oct 3, 2024 | 30.98 | 30.98 | 30.97 | 30.98 | 30.69 | 1,600 |
Oct 2, 2024 | 31.12 | 31.13 | 31.09 | 31.11 | 30.82 | 900 |
Oct 1, 2024 | 31.24 | 31.24 | 30.93 | 31.10 | 30.81 | 900 |
Sep 30, 2024 | 31.20 | 31.32 | 31.14 | 31.32 | 31.03 | 7,600 |
Sep 27, 2024 | 31.20 | 31.24 | 31.17 | 31.17 | 30.88 | 4,000 |
Sep 26, 2024 | 31.07 | 31.20 | 31.06 | 31.17 | 30.88 | 13,700 |
Sep 25, 2024 | 30.91 | 30.94 | 30.83 | 30.94 | 30.65 | 1,600 |
Sep 24, 2024 | 30.85 | 30.89 | 30.85 | 30.89 | 30.60 | 5,300 |
Sep 23, 2024 | 30.79 | 30.84 | 30.79 | 30.83 | 30.55 | 900 |
Sep 20, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.43 | 300 |
Sep 19, 2024 | 30.80 | 30.90 | 30.78 | 30.90 | 30.61 | 4,700 |
Sep 18, 2024 | 30.44 | 30.44 | 30.36 | 30.36 | 30.08 | 8,700 |
Sep 17, 2024 | 30.65 | 30.65 | 30.48 | 30.48 | 30.20 | 3,100 |
Sep 16, 2024 | 30.27 | 30.45 | 30.27 | 30.42 | 30.14 | 4,700 |
Sep 13, 2024 | 30.16 | 30.22 | 30.16 | 30.16 | 29.88 | 600 |
Sep 12, 2024 | 29.82 | 29.98 | 29.82 | 29.96 | 29.68 | 700 |
Sep 11, 2024 | 29.52 | 29.69 | 29.47 | 29.69 | 29.41 | 600 |
Sep 10, 2024 | 29.42 | 29.66 | 29.42 | 29.66 | 29.39 | 800 |
Sep 9, 2024 | 29.50 | 29.71 | 29.46 | 29.59 | 29.32 | 4,400 |
Sep 6, 2024 | 29.42 | 29.45 | 29.32 | 29.32 | 29.05 | 1,200 |
Sep 5, 2024 | 29.66 | 29.73 | 29.66 | 29.73 | 29.46 | 200 |
Sep 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.73 | 100 |
Sep 3, 2024 | 30.13 | 30.13 | 29.90 | 29.90 | 29.63 | 800 |
Aug 30, 2024 | 30.26 | 30.40 | 30.16 | 30.40 | 30.12 | 13,900 |
Aug 29, 2024 | 30.31 | 30.31 | 30.12 | 30.12 | 29.84 | 18,300 |
Aug 28, 2024 | 29.95 | 29.95 | 29.87 | 29.94 | 29.66 | 92,400 |
Aug 27, 2024 | 30.00 | 30.03 | 30.00 | 30.03 | 29.75 | 1,100 |
Aug 26, 2024 | 30.07 | 30.15 | 29.97 | 30.02 | 29.74 | 10,200 |
Aug 23, 2024 | 29.85 | 30.05 | 29.85 | 30.01 | 29.73 | 27,200 |
Aug 22, 2024 | 29.95 | 29.95 | 29.70 | 29.71 | 29.44 | 7,400 |
Aug 21, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 29.55 | 1,200 |
Aug 20, 2024 | 29.67 | 29.68 | 29.63 | 29.68 | 29.41 | 11,500 |
Aug 19, 2024 | 29.58 | 29.81 | 29.58 | 29.80 | 29.53 | 2,500 |
Aug 16, 2024 | 29.51 | 29.62 | 29.51 | 29.62 | 29.35 | 1,200 |
Aug 15, 2024 | 29.36 | 29.41 | 29.35 | 29.35 | 29.08 | 1,900 |
Aug 14, 2024 | 29.11 | 29.21 | 29.08 | 29.18 | 28.91 | 2,000 |
Aug 13, 2024 | 28.80 | 29.03 | 28.80 | 29.03 | 28.76 | 300 |
Aug 12, 2024 | 28.91 | 28.93 | 28.76 | 28.79 | 28.53 | 3,100 |
Aug 9, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 28.73 | 200 |
Aug 8, 2024 | 28.52 | 28.78 | 28.52 | 28.78 | 28.51 | 900 |
Aug 7, 2024 | 28.87 | 28.97 | 28.31 | 28.31 | 28.05 | 134,600 |
Aug 6, 2024 | 28.31 | 28.88 | 28.30 | 28.54 | 28.28 | 4,900 |
Aug 5, 2024 | 27.88 | 28.43 | 27.88 | 28.32 | 28.06 | 21,500 |
Aug 2, 2024 | 29.30 | 29.30 | 28.87 | 28.94 | 28.67 | 1,700 |
Aug 1, 2024 | 29.99 | 29.99 | 29.43 | 29.50 | 29.23 | 400 |
Jul 31, 2024 | 29.94 | 30.09 | 29.94 | 30.00 | 29.72 | 3,900 |
Jul 30, 2024 | 29.85 | 29.86 | 29.83 | 29.84 | 29.56 | 1,000 |
Jul 29, 2024 | 29.71 | 29.75 | 29.63 | 29.73 | 29.46 | 14,100 |
Jul 26, 2024 | 29.54 | 29.67 | 29.54 | 29.66 | 29.39 | 1,300 |
Jul 25, 2024 | 29.58 | 29.78 | 29.51 | 29.51 | 29.24 | 600 |
Jul 24, 2024 | 29.74 | 29.80 | 29.47 | 29.47 | 29.20 | 2,500 |
Jul 23, 2024 | 29.74 | 30.00 | 29.74 | 29.82 | 29.55 | 3,100 |
Jul 22, 2024 | 29.72 | 30.00 | 29.70 | 30.00 | 29.72 | 8,600 |
Jul 19, 2024 | 29.77 | 29.81 | 29.70 | 29.70 | 29.43 | 400 |
Jul 18, 2024 | 30.45 | 30.45 | 29.82 | 29.82 | 29.54 | 800 |
Jul 17, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 30.02 | 3,800 |
Jul 16, 2024 | 30.22 | 30.49 | 30.22 | 30.48 | 30.20 | 1,800 |
Jul 15, 2024 | 30.14 | 30.20 | 30.09 | 30.10 | 29.82 | 2,800 |
Jul 12, 2024 | 29.82 | 30.12 | 29.82 | 29.95 | 29.67 | 4,300 |
Jul 11, 2024 | 29.75 | 29.75 | 29.74 | 29.74 | 29.47 | 900 |
Jul 10, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 29.29 | 5,600 |
Jul 9, 2024 | 29.29 | 29.31 | 29.29 | 29.31 | 29.04 | 800 |
Jul 8, 2024 | 29.26 | 29.33 | 29.20 | 29.33 | 29.06 | 2,800 |
Jul 5, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 28.99 | 1,700 |
Jul 3, 2024 | 29.27 | 29.27 | 29.24 | 29.24 | 28.97 | 200 |
Jul 2, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 29.05 | 2,200 |
Jul 1, 2024 | 29.21 | 29.28 | 29.21 | 29.28 | 29.01 | 1,200 |
Jun 28, 2024 | 29.31 | 29.51 | 29.31 | 29.41 | 29.14 | 3,300 |
Jun 27, 2024 | 29.51 | 29.55 | 29.48 | 29.55 | 29.28 | 1,200 |
Jun 26, 2024 | 29.58 | 29.67 | 29.50 | 29.67 | 29.40 | 2,400 |
Jun 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.55 | 100 |
Jun 24, 2024 | 29.99 | 29.99 | 29.92 | 29.98 | 29.70 | 5,500 |
Jun 21, 2024 | 29.68 | 29.83 | 29.68 | 29.83 | 29.56 | 3,700 |
Jun 20, 2024 | 29.74 | 29.74 | 29.61 | 29.61 | 29.34 | 11,900 |
Jun 18, 2024 | 29.52 | 29.65 | 29.52 | 29.65 | 29.37 | 4,200 |
Jun 17, 2024 | 29.26 | 29.53 | 29.26 | 29.53 | 29.26 | 1,600 |
Jun 14, 2024 | 29.04 | 29.13 | 29.01 | 29.13 | 28.86 | 1,600 |
Jun 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.95 | 200 |
Jun 12, 2024 | 29.20 | 29.25 | 29.11 | 29.11 | 28.84 | 2,100 |
Jun 11, 2024 | 29.04 | 29.18 | 29.04 | 29.18 | 28.91 | 900 |
Jun 10, 2024 | 29.10 | 29.22 | 29.10 | 29.22 | 28.95 | 4,700 |
Jun 7, 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 28.95 | 1,700 |
Jun 6, 2024 | 29.22 | 29.22 | 29.15 | 29.22 | 28.95 | 3,100 |
Jun 5, 2024 | 28.96 | 29.17 | 28.96 | 29.17 | 28.90 | 1,200 |
Jun 4, 2024 | 28.84 | 29.02 | 28.84 | 29.02 | 28.76 | 1,900 |
Jun 3, 2024 | 28.95 | 29.01 | 28.75 | 28.91 | 28.64 | 19,200 |
May 31, 2024 | 28.80 | 29.04 | 28.80 | 29.04 | 28.77 | 1,600 |
May 30, 2024 | 28.52 | 28.66 | 28.52 | 28.64 | 28.38 | 6,400 |
May 29, 2024 | 28.55 | 28.65 | 28.54 | 28.54 | 28.28 | 1,300 |
May 28, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.56 | 100 |
May 24, 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 28.87 | 700 |
May 23, 2024 | 29.13 | 29.13 | 29.02 | 29.02 | 28.75 | 800 |
May 22, 2024 | 29.30 | 29.53 | 29.30 | 29.36 | 29.09 | 9,000 |
May 21, 2024 | 29.32 | 29.43 | 29.32 | 29.41 | 29.14 | 3,000 |
May 20, 2024 | 29.50 | 29.50 | 29.39 | 29.43 | 29.16 | 1,900 |
May 17, 2024 | 29.45 | 29.52 | 29.40 | 29.52 | 29.25 | 1,000 |
May 16, 2024 | 29.57 | 29.57 | 29.50 | 29.55 | 29.27 | 4,100 |
May 15, 2024 | 29.32 | 29.53 | 29.32 | 29.53 | 29.26 | 2,700 |
May 14, 2024 | 29.40 | 29.43 | 29.40 | 29.43 | 29.16 | 300 |
May 13, 2024 | 29.38 | 29.48 | 29.38 | 29.41 | 29.14 | 3,400 |
May 10, 2024 | 29.37 | 29.46 | 29.37 | 29.46 | 29.18 | 200 |
May 9, 2024 | 29.15 | 29.34 | 29.15 | 29.34 | 29.07 | 800 |
May 8, 2024 | 29.14 | 29.16 | 29.07 | 29.16 | 28.89 | 3,200 |
May 7, 2024 | 29.04 | 29.13 | 29.04 | 29.13 | 28.86 | 6,800 |
May 6, 2024 | 28.92 | 29.13 | 28.92 | 29.13 | 28.86 | 300 |
May 3, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 28.73 | 20,500 |
May 2, 2024 | 28.67 | 28.80 | 28.67 | 28.78 | 28.51 | 1,000 |
May 1, 2024 | 28.65 | 28.76 | 28.65 | 28.70 | 28.43 | 3,400 |
Apr 30, 2024 | 29.06 | 29.09 | 28.95 | 28.95 | 28.69 | 400 |
Apr 29, 2024 | 29.14 | 29.33 | 29.14 | 29.27 | 29.00 | 2,600 |
Apr 26, 2024 | 29.32 | 29.32 | 29.22 | 29.22 | 28.95 | 1,600 |
Apr 25, 2024 | 28.95 | 29.25 | 28.92 | 29.25 | 28.98 | 1,600 |
Apr 24, 2024 | 29.27 | 29.38 | 29.26 | 29.38 | 29.11 | 16,500 |
Apr 23, 2024 | 29.26 | 29.30 | 29.24 | 29.30 | 29.03 | 3,300 |
Apr 22, 2024 | 29.13 | 29.32 | 29.13 | 29.22 | 28.94 | 2,100 |
Apr 19, 2024 | 29.03 | 29.07 | 28.97 | 29.07 | 28.80 | 1,100 |
Apr 18, 2024 | 29.00 | 29.05 | 28.86 | 28.95 | 28.69 | 12,800 |
Apr 17, 2024 | 28.92 | 28.92 | 28.78 | 28.78 | 28.51 | 1,100 |
Apr 16, 2024 | 28.97 | 29.13 | 28.97 | 28.99 | 28.72 | 19,200 |
Apr 15, 2024 | 29.36 | 29.36 | 29.05 | 29.15 | 28.88 | 1,100 |
Apr 12, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.04 | - |
Apr 11, 2024 | 29.50 | 29.66 | 29.50 | 29.65 | 29.38 | 400 |
Apr 10, 2024 | 29.60 | 29.70 | 29.56 | 29.68 | 29.40 | 5,600 |
Apr 9, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 29.59 | 5,300 |
Apr 8, 2024 | 29.90 | 29.94 | 29.90 | 29.94 | 29.66 | 1,700 |
Apr 5, 2024 | 29.89 | 29.99 | 29.89 | 29.99 | 29.71 | 2,200 |
Apr 4, 2024 | 30.21 | 30.22 | 29.71 | 29.71 | 29.44 | 12,300 |
Apr 3, 2024 | 29.95 | 30.03 | 29.95 | 30.00 | 29.72 | 1,700 |
Apr 2, 2024 | 29.92 | 29.92 | 29.80 | 29.88 | 29.60 | 1,300 |
Apr 1, 2024 | 30.11 | 30.11 | 29.98 | 29.98 | 29.70 | 1,200 |
Mar 28, 2024 | 30.18 | 30.32 | 30.18 | 30.27 | 29.99 | 2,000 |
Mar 27, 2024 | 30.10 | 30.20 | 30.06 | 30.20 | 29.92 | 2,300 |
Mar 26, 2024 | 29.82 | 30.09 | 29.82 | 29.84 | 29.56 | 36,000 |
Mar 25, 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 29.61 | 800 |
Mar 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.73 | 100 |
Mar 21, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 29.83 | 2,800 |
Mar 20, 2024 | 29.77 | 29.97 | 29.77 | 29.97 | 29.69 | 4,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
39.75
+3.70%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.77
+3.38%
SMIN iShares MSCI India Small-Cap ETF
67.88
+2.97%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.23
+2.74%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.30
+2.60%
QLD ProShares Ultra QQQ
93.52
+2.54%
PKB Invesco Building & Construction ETF
70.16
+2.48%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.61
+2.32%
EZA iShares MSCI South Africa ETF
48.77
+2.26%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.89
+2.24%
GRPM Invesco S&P MidCap 400 GARP ETF
107.15
+2.23%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.95
+2.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.41
+2.16%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
84.75
+2.10%
FYC First Trust Small Cap Growth AlphaDEX Fund
71.54
+2.05%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.77
+2.03%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.89
+1.99%
IWP iShares Russell Mid-Cap Growth ETF
120.79
+1.98%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.21
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
204.18
+1.91%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
326.09
+1.89%
KCE SPDR S&P Capital Markets ETF
129.73
+1.88%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.23
+1.85%
XMMO Invesco S&P MidCap Momentum ETF
116.30
+1.83%
PPA Invesco Aerospace & Defense ETF
119.30
+1.80%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.20
+1.79%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.18
+1.79%
IETC iShares U.S. Tech Independence Focused ETF
78.43
+1.75%
PSCI Invesco S&P SmallCap Industrials ETF
123.27
+1.75%
BBP Virtus LifeSci Biotech Products ETF
61.27
+1.74%
QGRO American Century U.S. Quality Growth ETF
95.93
+1.73%
FTXN First Trust Nasdaq Oil & Gas ETF
30.02
+1.73%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.72
+1.72%
FENY Fidelity MSCI Energy Index ETF
25.42
+1.72%
XSMO Invesco S&P SmallCap Momentum ETF
62.48
+1.71%
VDE Vanguard Energy Index Fund ETF Shares
128.98
+1.70%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.54
+1.68%
PSC Principal U.S. Small-Cap ETF
49.32
+1.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.84
+1.67%
XLE The Energy Select Sector SPDR Fund
92.83
+1.63%
BFOR Barron's 400 ETF
70.71
+1.63%
ITB iShares U.S. Home Construction ETF
96.48
+1.61%
PKW Invesco BuyBack Achievers ETF
114.64
+1.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.95
+1.60%
USAI Pacer American Energy Independence ETF
41.56
+1.59%
SPHB Invesco S&P 500 High Beta ETF
82.72
+1.58%
ILCG iShares Morningstar Growth ETF
83.02
+1.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.22
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
130.09
+1.55%
VFMF Vanguard U.S. Multifactor ETF Shares
128.00
+1.55%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
342.31
+1.55%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.36
+1.54%
IVW iShares S&P 500 Growth ETF
94.80
+1.54%
EPI WisdomTree India Earnings Fund
42.85
+1.54%
ABFL Abacus FCF Leaders ETF
65.02
+1.54%
IWF iShares Russell 1000 Growth ETF
369.04
+1.54%
VUG Vanguard Growth Index Fund ETF Shares
379.06
+1.53%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.11
+1.53%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.52%
FIDU Fidelity MSCI Industrials Index ETF
70.17
+1.51%
NULG Nuveen ESG Large-Cap Growth ETF
80.30
+1.50%
IYG iShares U.S. Financial Services ETF
78.29
+1.50%
XMHQ Invesco S&P MidCap Quality ETF
93.30
+1.49%
FTEC Fidelity MSCI Information Technology Index ETF
168.46
+1.49%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.97
+1.48%
IGM iShares Expanded Tech Sector ETF
94.62
+1.48%
FV First Trust Dorsey Wright Focus 5 ETF
56.32
+1.48%
FILL iShares MSCI Global Energy Producers ETF
24.56
+1.47%
SCHG Schwab U.S. Large-Cap Growth ETF
25.61
+1.47%
UTES Virtus Reaves Utilities ETF
65.82
+1.46%
JMOM JPMorgan U.S. Momentum Factor ETF
57.34
+1.45%
IWY iShares Russell Top 200 Growth ETF
214.88
+1.44%
IYW iShares U.S. Technology ETF
146.21
+1.44%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.98
+1.43%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.91
+1.43%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.73
+1.42%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
141.90
+1.42%
ESPO VanEck Video Gaming and eSports ETF
90.05
+1.41%
FSMD Fidelity Small-Mid Multifactor ETF
39.63
+1.41%
VIS Vanguard Industrials Index Fund ETF Shares
253.25
+1.41%
MGK Vanguard Mega Cap Growth Index Fund
315.33
+1.40%
THD iShares MSCI Thailand ETF
54.04
+1.39%
RFDA RiverFront Dynamic US Dividend Advantage ETF
53.80
+1.39%
XNTK SPDR NYSE Technology ETF
201.17
+1.38%
XHB SPDR S&P Homebuilders ETF
99.18
+1.38%
FNDA Schwab Fundamental U.S. Small Company ETF
28.04
+1.37%
EVX VanEck Environmental Services ETF
35.58
+1.36%
VGT Vanguard Information Technology Index Fund ETF Shares
565.88
+1.36%
FDNI First Trust Dow Jones International Internet ETF
33.33
+1.36%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.60
+1.35%
ONEQ Fidelity Nasdaq Composite Index ETF
70.01
+1.35%
RWK Invesco S&P MidCap 400 Revenue ETF
111.21
+1.34%
QQQ Invesco QQQ Trust
480.89
+1.34%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.82
+1.34%
VB Vanguard Small-Cap Index Fund ETF Shares
227.76
+1.33%
XLI The Industrial Select Sector SPDR Fund
133.63
+1.33%
VUSE Vident U.S. Equity Strategy ETF
57.35
+1.33%
PSI Invesco Semiconductors ETF
52.19
+1.32%
FCOM Fidelity MSCI Communication Services Index ETF
57.12
+1.31%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.75
+1.31%