NYSE - Delayed Quote USD
TCW Transform Supply Chain ETF (SUPP)
59.70
+0.38
+(0.64%)
As of 10:00:00 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 218 |
Apr 30, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 100 |
Apr 29, 2025 | 58.32 | 58.35 | 58.27 | 58.34 | 58.34 | 400 |
Apr 28, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 100 |
Apr 25, 2025 | 57.98 | 58.17 | 57.98 | 58.17 | 58.17 | 2,300 |
Apr 24, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 100 |
Apr 23, 2025 | 57.13 | 57.23 | 56.56 | 56.62 | 56.62 | 1,400 |
Apr 22, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 100 |
Apr 21, 2025 | 54.33 | 54.65 | 54.33 | 54.65 | 54.65 | 400 |
Apr 17, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 200 |
Apr 16, 2025 | 56.38 | 56.38 | 55.88 | 55.99 | 55.99 | 500 |
Apr 15, 2025 | 57.03 | 57.17 | 57.02 | 57.17 | 57.17 | 600 |
Apr 14, 2025 | 57.19 | 57.37 | 57.12 | 57.12 | 57.12 | 800 |
Apr 11, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 100 |
Apr 10, 2025 | 55.54 | 55.64 | 55.15 | 55.64 | 55.64 | 700 |
Apr 9, 2025 | 52.67 | 57.20 | 52.67 | 57.20 | 57.20 | 2,600 |
Apr 8, 2025 | 53.43 | 53.43 | 52.08 | 52.08 | 52.08 | 1,300 |
Apr 7, 2025 | 51.07 | 54.36 | 51.07 | 52.84 | 52.84 | 1,400 |
Apr 4, 2025 | 54.25 | 54.25 | 52.79 | 53.12 | 53.12 | 2,100 |
Apr 3, 2025 | 57.28 | 57.28 | 56.33 | 56.33 | 56.33 | 500 |
Apr 2, 2025 | 58.08 | 59.01 | 57.91 | 59.01 | 59.01 | 800 |
Apr 1, 2025 | 57.28 | 58.18 | 57.28 | 58.18 | 58.18 | 600 |
Mar 31, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 200 |
Mar 28, 2025 | 57.58 | 57.74 | 57.58 | 57.74 | 57.74 | 200 |
Mar 27, 2025 | 58.93 | 59.01 | 58.93 | 59.01 | 59.01 | 100 |
Mar 26, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 100 |
Mar 25, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 100 |
Mar 24, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 100 |
Mar 21, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 100 |
Mar 20, 2025 | 60.22 | 60.22 | 60.07 | 60.07 | 60.07 | 2,600 |
Mar 19, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 200 |
Mar 18, 2025 | 59.44 | 59.48 | 59.44 | 59.48 | 59.48 | 500 |
Mar 17, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 100 |
Mar 14, 2025 | 58.72 | 59.41 | 58.72 | 59.41 | 59.41 | 2,900 |
Mar 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 100 |
Mar 12, 2025 | 58.57 | 58.75 | 58.57 | 58.75 | 58.75 | 400 |
Mar 11, 2025 | 57.55 | 58.34 | 57.47 | 58.03 | 58.03 | 900 |
Mar 10, 2025 | 58.18 | 58.39 | 57.93 | 58.04 | 58.04 | 2,500 |
Mar 7, 2025 | 59.19 | 59.30 | 58.24 | 59.30 | 59.30 | 1,300 |
Mar 6, 2025 | 59.83 | 59.83 | 58.99 | 59.25 | 59.25 | 2,900 |
Mar 5, 2025 | 60.04 | 60.94 | 60.04 | 60.94 | 60.94 | 1,900 |
Mar 4, 2025 | 58.73 | 59.59 | 58.73 | 59.59 | 59.59 | 700 |
Mar 3, 2025 | 61.29 | 61.29 | 60.01 | 60.01 | 60.01 | 1,000 |
Feb 28, 2025 | 61.43 | 61.47 | 61.43 | 61.47 | 61.47 | 500 |
Feb 27, 2025 | 62.13 | 62.13 | 60.65 | 60.65 | 60.65 | 900 |
Feb 26, 2025 | 62.83 | 62.83 | 62.33 | 62.33 | 62.33 | 400 |
Feb 25, 2025 | 62.10 | 62.10 | 61.53 | 61.65 | 61.65 | 1,200 |
Feb 24, 2025 | 62.88 | 62.95 | 62.09 | 62.09 | 62.09 | 1,900 |
Feb 21, 2025 | 63.78 | 63.78 | 62.94 | 63.00 | 63.00 | 900 |
Feb 20, 2025 | 64.77 | 64.78 | 64.65 | 64.78 | 64.78 | 800 |
Feb 19, 2025 | 65.22 | 65.47 | 65.22 | 65.47 | 65.47 | 400 |
Feb 18, 2025 | 65.66 | 65.70 | 65.66 | 65.67 | 65.67 | 600 |
Feb 14, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 300 |
Feb 13, 2025 | 64.90 | 65.10 | 64.90 | 65.10 | 65.10 | 300 |
Feb 12, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 200 |
Feb 11, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 100 |
Feb 10, 2025 | 65.43 | 65.46 | 65.38 | 65.44 | 65.44 | 900 |
Feb 7, 2025 | 64.74 | 64.83 | 64.74 | 64.83 | 64.83 | 2,100 |
Feb 6, 2025 | 65.29 | 65.45 | 65.29 | 65.45 | 65.45 | 200 |
Feb 5, 2025 | 64.58 | 65.18 | 64.58 | 65.14 | 65.14 | 1,400 |
Feb 4, 2025 | 64.34 | 64.35 | 64.25 | 64.25 | 64.25 | 700 |
Feb 3, 2025 | 63.62 | 64.47 | 63.38 | 64.26 | 64.26 | 6,900 |
Jan 31, 2025 | 65.32 | 65.55 | 65.06 | 65.06 | 65.06 | 4,300 |
Jan 30, 2025 | 65.17 | 65.48 | 65.00 | 65.39 | 65.39 | 2,500 |
Jan 29, 2025 | 64.37 | 64.50 | 64.17 | 64.29 | 64.29 | 800 |
Jan 28, 2025 | 63.62 | 64.49 | 63.62 | 64.45 | 64.45 | 1,600 |
Jan 27, 2025 | 63.99 | 64.04 | 63.80 | 63.95 | 63.95 | 1,600 |
Jan 24, 2025 | 68.09 | 68.09 | 67.61 | 67.67 | 67.67 | 1,700 |
Jan 23, 2025 | 67.80 | 68.07 | 67.80 | 68.07 | 68.07 | 1,800 |
Jan 22, 2025 | 67.75 | 68.19 | 67.75 | 68.09 | 68.09 | 4,400 |
Jan 21, 2025 | 67.22 | 67.56 | 67.14 | 67.53 | 67.53 | 9,200 |
Jan 17, 2025 | 65.98 | 66.33 | 65.98 | 66.24 | 66.24 | 2,200 |
Jan 16, 2025 | 65.46 | 65.80 | 65.46 | 65.68 | 65.68 | 5,000 |
Jan 15, 2025 | 65.18 | 65.18 | 65.05 | 65.06 | 65.06 | 3,400 |
Jan 14, 2025 | 64.23 | 64.24 | 63.97 | 64.22 | 64.22 | 2,400 |
Jan 13, 2025 | 63.27 | 63.84 | 63.27 | 63.84 | 63.84 | 2,800 |
Jan 10, 2025 | 63.90 | 63.90 | 63.88 | 63.88 | 63.88 | 7,100 |
Jan 8, 2025 | 64.43 | 64.52 | 64.42 | 64.52 | 64.52 | 800 |
Jan 7, 2025 | 64.07 | 64.11 | 64.06 | 64.11 | 64.11 | 13,300 |
Jan 6, 2025 | 64.98 | 64.98 | 64.95 | 64.95 | 64.95 | 700 |
Jan 3, 2025 | 64.12 | 64.15 | 64.11 | 64.11 | 64.11 | 2,500 |
Jan 2, 2025 | 63.25 | 63.25 | 62.79 | 63.01 | 63.01 | 1,700 |
Dec 31, 2024 | 62.88 | 62.88 | 62.79 | 62.79 | 62.79 | 700 |
Dec 30, 2024 | 63.13 | 63.13 | 63.05 | 63.05 | 63.05 | 300 |
Dec 27, 2024 | 63.49 | 63.62 | 63.49 | 63.62 | 63.62 | 500 |
Dec 26, 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 100 |
Dec 24, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 100 |
Dec 23, 2024 | 0.242 Dividend | |||||
Dec 23, 2024 | 63.39 | 64.06 | 63.39 | 64.06 | 64.06 | 500 |
Dec 20, 2024 | 63.10 | 63.91 | 63.10 | 63.91 | 63.67 | 500 |
Dec 19, 2024 | 63.55 | 63.55 | 63.28 | 63.28 | 63.04 | 400 |
Dec 18, 2024 | 65.86 | 65.86 | 63.90 | 63.90 | 63.66 | 800 |
Dec 17, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.45 | 200 |
Dec 16, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.46 | 100 |
Dec 13, 2024 | 66.52 | 66.52 | 66.48 | 66.48 | 66.23 | 1,000 |
Dec 12, 2024 | 66.82 | 66.90 | 66.40 | 66.40 | 66.15 | 500 |
Dec 11, 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 66.86 | 100 |
Dec 10, 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.42 | 100 |
Dec 9, 2024 | 68.03 | 68.03 | 68.01 | 68.01 | 67.75 | 800 |
Dec 6, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.64 | 100 |
Dec 5, 2024 | 69.32 | 69.35 | 69.10 | 69.10 | 68.84 | 2,600 |
Dec 4, 2024 | 69.74 | 69.74 | 69.72 | 69.72 | 69.46 | 200 |
Dec 3, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.36 | 300 |
Dec 2, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.18 | 100 |
Nov 29, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.24 | 100 |
Nov 27, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.65 | 100 |
Nov 26, 2024 | 68.46 | 68.46 | 68.28 | 68.32 | 68.06 | 600 |
Nov 25, 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.41 | 100 |
Nov 22, 2024 | 67.71 | 67.97 | 67.71 | 67.97 | 67.71 | 500 |
Nov 21, 2024 | 67.44 | 67.51 | 67.44 | 67.46 | 67.20 | 700 |
Nov 20, 2024 | 66.48 | 66.62 | 66.37 | 66.62 | 66.37 | 600 |
Nov 19, 2024 | 66.71 | 66.72 | 66.68 | 66.68 | 66.43 | 1,100 |
Nov 18, 2024 | 66.34 | 66.36 | 66.34 | 66.36 | 66.11 | 1,000 |
Nov 15, 2024 | 66.16 | 66.16 | 66.10 | 66.10 | 65.85 | 2,600 |
Nov 14, 2024 | 67.03 | 67.16 | 66.80 | 66.89 | 66.64 | 9,700 |
Nov 13, 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 67.84 | 100 |
Nov 12, 2024 | 68.38 | 68.45 | 68.38 | 68.45 | 68.19 | 400 |
Nov 11, 2024 | 69.20 | 69.21 | 69.04 | 69.06 | 68.80 | 2,700 |
Nov 8, 2024 | 69.49 | 69.49 | 69.40 | 69.40 | 69.14 | 300 |
Nov 7, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.36 | 100 |
Nov 6, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.13 | 100 |
Nov 5, 2024 | 66.50 | 67.08 | 66.50 | 67.08 | 66.83 | 1,500 |
Nov 4, 2024 | 65.97 | 65.97 | 65.90 | 65.90 | 65.65 | 300 |
Nov 1, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.42 | 100 |
Oct 31, 2024 | 65.42 | 65.42 | 65.31 | 65.31 | 65.06 | 1,000 |
Oct 30, 2024 | 67.12 | 67.12 | 66.92 | 66.92 | 66.67 | 600 |
Oct 29, 2024 | 67.15 | 67.15 | 67.01 | 67.01 | 66.76 | 1,100 |
Oct 28, 2024 | 66.62 | 66.62 | 66.61 | 66.61 | 66.36 | 800 |
Oct 25, 2024 | 66.82 | 66.82 | 66.54 | 66.54 | 66.29 | 200 |
Oct 24, 2024 | 66.13 | 66.32 | 66.13 | 66.32 | 66.07 | 900 |
Oct 23, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.21 | 100 |
Oct 22, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.53 | 200 |
Oct 21, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 66.98 | 100 |
Oct 18, 2024 | 67.45 | 67.52 | 67.45 | 67.51 | 67.26 | 400 |
Oct 17, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.19 | 100 |
Oct 16, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.63 | 100 |
Oct 15, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.25 | 100 |
Oct 14, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.10 | 100 |
Oct 11, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.46 | 100 |
Oct 10, 2024 | 66.24 | 66.24 | 65.98 | 65.98 | 65.73 | 700 |
Oct 9, 2024 | 66.00 | 66.18 | 66.00 | 66.18 | 65.93 | 700 |
Oct 8, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.31 | 100 |
Oct 7, 2024 | 65.29 | 65.29 | 65.22 | 65.22 | 64.98 | 700 |
Oct 4, 2024 | 65.39 | 65.47 | 65.39 | 65.45 | 65.20 | 600 |
Oct 3, 2024 | 64.96 | 65.06 | 64.96 | 65.06 | 64.81 | 9,800 |
Oct 2, 2024 | 65.20 | 65.22 | 65.08 | 65.08 | 64.84 | 400 |
Oct 1, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.89 | 200 |
Sep 30, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.45 | 100 |
Sep 27, 2024 | 65.69 | 65.86 | 65.69 | 65.86 | 65.61 | 400 |
Sep 26, 2024 | 66.33 | 66.33 | 66.25 | 66.25 | 66.00 | 400 |
Sep 25, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.43 | 100 |
Sep 24, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.59 | 200 |
Sep 23, 2024 | 65.45 | 65.46 | 65.45 | 65.46 | 65.21 | 700 |
Sep 20, 2024 | 64.96 | 65.14 | 64.96 | 65.14 | 64.89 | 500 |
Sep 19, 2024 | 65.41 | 65.57 | 65.41 | 65.47 | 65.23 | 3,100 |
Sep 18, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.90 | 100 |
Sep 17, 2024 | 64.54 | 64.57 | 64.54 | 64.57 | 64.32 | 300 |
Sep 16, 2024 | 64.24 | 64.39 | 64.24 | 64.39 | 64.15 | 800 |
Sep 13, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.86 | 100 |
Sep 12, 2024 | 63.18 | 63.63 | 63.18 | 63.63 | 63.38 | 1,500 |
Sep 11, 2024 | 62.79 | 63.08 | 62.78 | 63.08 | 62.84 | 900 |
Sep 10, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 61.90 | 100 |
Sep 9, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.61 | 100 |
Sep 6, 2024 | 62.70 | 62.70 | 61.27 | 61.27 | 61.04 | 400 |
Sep 5, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.04 | 600 |
Sep 4, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.58 | 100 |
Sep 3, 2024 | 64.52 | 64.59 | 63.08 | 63.08 | 62.84 | 2,900 |
Aug 30, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.89 | 100 |
Aug 29, 2024 | 64.94 | 64.94 | 64.35 | 64.35 | 64.11 | 500 |
Aug 28, 2024 | 64.13 | 64.22 | 64.13 | 64.22 | 63.97 | 500 |
Aug 27, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.49 | 100 |
Aug 26, 2024 | 65.46 | 65.46 | 65.21 | 65.21 | 64.96 | 400 |
Aug 23, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.51 | 100 |
Aug 22, 2024 | 64.80 | 64.80 | 64.32 | 64.32 | 64.07 | 200 |
Aug 21, 2024 | 64.76 | 64.86 | 64.76 | 64.86 | 64.62 | 1,200 |
Aug 20, 2024 | 64.34 | 64.36 | 64.27 | 64.27 | 64.03 | 200 |
Aug 19, 2024 | 63.82 | 64.49 | 63.82 | 64.49 | 64.25 | 300 |
Aug 16, 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.52 | 100 |
Aug 15, 2024 | 63.39 | 64.09 | 63.39 | 64.08 | 63.84 | 600 |
Aug 14, 2024 | 62.63 | 62.70 | 62.60 | 62.70 | 62.46 | 600 |
Aug 13, 2024 | 62.23 | 62.47 | 62.23 | 62.47 | 62.23 | 300 |
Aug 12, 2024 | 61.62 | 61.62 | 61.54 | 61.54 | 61.31 | 300 |
Aug 9, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.57 | 100 |
Aug 8, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.43 | 300 |
Aug 7, 2024 | 62.36 | 62.36 | 60.56 | 60.56 | 60.33 | 1,100 |
Aug 6, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.28 | 100 |
Aug 5, 2024 | 59.91 | 60.93 | 59.91 | 60.93 | 60.70 | 200 |
Aug 2, 2024 | 62.55 | 62.55 | 62.42 | 62.42 | 62.19 | 600 |
Aug 1, 2024 | 64.82 | 64.85 | 64.25 | 64.58 | 64.33 | 4,800 |
Jul 31, 2024 | 65.99 | 66.26 | 65.89 | 65.89 | 65.64 | 1,200 |
Jul 30, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.33 | 200 |
Jul 29, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.51 | 200 |
Jul 26, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.35 | 600 |
Jul 25, 2024 | 64.37 | 64.37 | 64.25 | 64.25 | 64.01 | 400 |
Jul 24, 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.14 | 100 |
Jul 23, 2024 | 66.43 | 66.50 | 66.15 | 66.15 | 65.90 | 800 |
Jul 22, 2024 | 65.77 | 66.39 | 65.77 | 66.39 | 66.14 | 400 |
Jul 19, 2024 | 65.57 | 65.57 | 65.28 | 65.28 | 65.03 | 3,000 |
Jul 18, 2024 | 66.68 | 66.68 | 65.52 | 65.83 | 65.58 | 1,300 |
Jul 17, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.92 | 100 |
Jul 16, 2024 | 67.73 | 67.99 | 67.73 | 67.99 | 67.73 | 1,300 |
Jul 15, 2024 | 66.45 | 66.64 | 66.20 | 66.25 | 66.00 | 40,200 |
Jul 12, 2024 | 66.71 | 66.73 | 66.36 | 66.36 | 66.11 | 600 |
Jul 11, 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.70 | 100 |
Jul 10, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.60 | 200 |
Jul 9, 2024 | 64.79 | 64.79 | 64.73 | 64.73 | 64.48 | 1,400 |
Jul 8, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.72 | 100 |
Jul 5, 2024 | 64.93 | 64.94 | 64.90 | 64.90 | 64.65 | 200 |
Jul 3, 2024 | 64.82 | 65.24 | 64.82 | 65.24 | 64.99 | 900 |
Jul 2, 2024 | 64.08 | 64.39 | 64.08 | 64.39 | 64.14 | 200 |
Jul 1, 2024 | 64.25 | 64.28 | 64.21 | 64.21 | 63.96 | 1,600 |
Jun 28, 2024 | 65.10 | 65.10 | 64.76 | 64.81 | 64.56 | 500 |
Jun 27, 2024 | 64.78 | 64.80 | 64.78 | 64.80 | 64.55 | 700 |
Jun 26, 2024 | 64.56 | 64.81 | 64.56 | 64.81 | 64.56 | 700 |
Jun 25, 2024 | 64.67 | 65.07 | 64.67 | 65.07 | 64.82 | 300 |
Jun 24, 2024 | 0.01 Dividend | |||||
Jun 24, 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 64.94 | 200 |
Jun 21, 2024 | 65.33 | 65.51 | 65.33 | 65.51 | 65.25 | 600 |
Jun 20, 2024 | 65.62 | 65.78 | 65.62 | 65.78 | 65.52 | 700 |
Jun 18, 2024 | 66.33 | 66.44 | 66.33 | 66.44 | 66.18 | 200 |
Jun 17, 2024 | 65.22 | 66.00 | 65.11 | 66.00 | 65.74 | 600 |
Jun 14, 2024 | 64.86 | 65.16 | 64.85 | 65.15 | 64.89 | 2,600 |
Jun 13, 2024 | 65.47 | 65.66 | 65.47 | 65.66 | 65.40 | 600 |
Jun 12, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.26 | 100 |
Jun 11, 2024 | 64.28 | 64.34 | 64.28 | 64.34 | 64.09 | 700 |
Jun 10, 2024 | 64.64 | 64.64 | 64.61 | 64.61 | 64.36 | 700 |
Jun 7, 2024 | 64.09 | 64.09 | 64.08 | 64.08 | 63.83 | 300 |
Jun 6, 2024 | 64.83 | 64.83 | 64.44 | 64.54 | 64.29 | 1,000 |
Jun 5, 2024 | 64.33 | 64.95 | 64.13 | 64.95 | 64.69 | 2,600 |
Jun 4, 2024 | 63.82 | 63.90 | 63.36 | 63.58 | 63.33 | 3,200 |
Jun 3, 2024 | 64.64 | 64.64 | 63.49 | 63.98 | 63.73 | 4,700 |
May 31, 2024 | 63.70 | 64.15 | 63.48 | 64.11 | 63.86 | 5,800 |
May 30, 2024 | 63.60 | 63.89 | 63.56 | 63.72 | 63.47 | 4,600 |
May 29, 2024 | 63.97 | 63.98 | 63.80 | 63.80 | 63.55 | 600 |
May 28, 2024 | 64.72 | 64.90 | 64.52 | 64.52 | 64.26 | 600 |
May 24, 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.67 | 100 |
May 23, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 63.99 | 100 |
May 22, 2024 | 64.50 | 64.51 | 64.44 | 64.46 | 64.20 | 1,100 |
May 21, 2024 | 64.54 | 64.64 | 64.54 | 64.64 | 64.38 | 100 |
May 20, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.42 | 600 |
May 17, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 63.89 | 100 |
May 16, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.96 | 100 |
May 15, 2024 | 64.60 | 64.93 | 64.60 | 64.93 | 64.68 | 700 |
May 14, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.03 | 100 |
May 13, 2024 | 64.39 | 64.39 | 64.17 | 64.17 | 63.92 | 1,600 |
May 10, 2024 | 64.70 | 64.73 | 64.69 | 64.73 | 64.47 | 1,700 |
May 9, 2024 | 64.13 | 64.15 | 64.13 | 64.15 | 63.90 | 1,700 |
May 8, 2024 | 63.76 | 63.86 | 63.75 | 63.86 | 63.61 | 1,200 |
May 7, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.46 | 100 |
May 6, 2024 | 63.44 | 63.57 | 63.44 | 63.57 | 63.32 | 400 |
May 3, 2024 | 62.85 | 62.88 | 62.85 | 62.87 | 62.62 | 1,100 |
May 2, 2024 | 62.18 | 62.19 | 62.18 | 62.19 | 61.95 | 1,800 |
May 1, 2024 | 61.24 | 62.08 | 61.21 | 61.46 | 61.22 | 7,200 |
Related Tickers
QLD ProShares Ultra QQQ
91.59
+3.40%
BLCN Siren Nasdaq NexGen Economy ETF
20.37
+3.10%
IYW iShares U.S. Technology ETF
146.85
+2.81%
IXN iShares Global Tech ETF
78.86
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.05
+2.50%
FTEC Fidelity MSCI Information Technology Index ETF
167.74
+2.65%
VGT Vanguard Information Technology Index Fund ETF Shares
563.92
+2.63%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
UTES Virtus Reaves Utilities ETF
68.35
+2.40%
XLK The Technology Select Sector SPDR Fund
214.94
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.30
+2.37%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.93
+2.14%
MGK Vanguard Mega Cap Growth Index Fund
322.12
+2.12%
ILCG iShares Morningstar Growth ETF
84.47
+2.17%
BLOK Amplify Transformational Data Sharing ETF
41.10
+2.29%
VUG Vanguard Growth Index Fund ETF Shares
386.17
+2.08%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.19
+2.04%
PKB Invesco Building & Construction ETF
71.43
+1.88%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.64
+2.02%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.83%
IXP iShares Global Comm Services ETF
99.64
+1.83%
NULG Nuveen ESG Large-Cap Growth ETF
82.47
+2.27%
IUSG iShares Core S&P U.S. Growth ETF
132.08
+1.86%
PAVE Global X U.S. Infrastructure Development ETF
39.11
+1.90%
SCHG Schwab U.S. Large-Cap Growth ETF
25.88
+1.80%
ONEQ Fidelity Nasdaq Composite Index ETF
69.98
+1.94%
IWF iShares Russell 1000 Growth ETF
373.89
+1.94%
IVW iShares S&P 500 Growth ETF
96.39
+1.84%
XLG Invesco S&P 500 Top 50 ETF
46.58
+1.74%
SPHB Invesco S&P 500 High Beta ETF
80.49
+1.67%
IWY iShares Russell Top 200 Growth ETF
217.94
+1.76%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.48
+1.80%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.11
+1.60%
IETC iShares U.S. Tech Independence Focused ETF
80.20
+2.04%
SPMO Invesco S&P 500 Momentum ETF
96.22
+1.74%
QQQ Invesco QQQ Trust
483.57
+1.70%
XSD SPDR S&P Semiconductor ETF
196.00
+1.58%
TMFC Motley Fool 100 Index ETF
57.50
+1.55%
IFRA iShares U.S. Infrastructure ETF
45.85
+1.39%
VDE Vanguard Energy Index Fund ETF Shares
113.56
+1.47%
MTUM iShares MSCI USA Momentum Factor ETF
212.87
+1.55%
COPX Global X Copper Miners ETF
38.37
+1.48%
OEF iShares S&P 100 ETF
273.15
+1.62%
FCOM Fidelity MSCI Communication Services Index ETF
56.34
+1.42%
FENY Fidelity MSCI Energy Index ETF
22.38
+1.40%
XHB SPDR S&P Homebuilders ETF
96.02
+1.39%
AIQ Global X Artificial Intelligence & Technology ETF
37.44
+1.54%
XMMO Invesco S&P MidCap Momentum ETF
117.09
+1.52%
IWP iShares Russell Mid-Cap Growth ETF
123.03
+1.43%
VOX Vanguard Communication Services Index Fund ETF Shares
149.00
+1.57%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.35
+1.45%
FVAL Fidelity Value Factor ETF
58.86
+1.34%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
FUTY Fidelity MSCI Utilities Index ETF
51.61
+1.32%
MGC Vanguard Mega Cap Index Fund
203.16
+1.43%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.26
+1.21%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.22
+1.51%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.59
+1.30%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.63
+1.39%
SMH VanEck Semiconductor ETF
214.10
+1.33%
VV Vanguard Large Cap Index Fund
258.84
+1.39%
PSI Invesco Semiconductors ETF
46.85
+1.29%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.23
+1.33%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.09
+1.27%
XLE The Energy Select Sector SPDR Fund
81.50
+1.24%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.28
+1.33%
XLU The Utilities Select Sector SPDR Fund
79.94
+1.32%
SPY SPDR S&P 500 ETF
561.70
+1.29%
SLX VanEck Steel ETF
60.86
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
66.06
+1.32%
IOO iShares Global 100 ETF
97.29
+1.19%
VPU Vanguard Utilities Index Fund ETF Shares
173.17
+1.27%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.03
+1.19%
SCHX Schwab U.S. Large-Cap ETF
22.20
+1.23%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.10
+1.18%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.74
+1.16%
HTUS Hull Tactical US ETF
36.65
+1.16%
VOO Vanguard S&P 500 ETF
516.26
+1.28%
PBUS Invesco MSCI USA ETF
56.36
+1.29%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.53
+1.27%
PPA Invesco Aerospace & Defense ETF
123.15
+1.13%
IXC iShares Global Energy ETF
37.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.13%
IYY iShares Dow Jones U.S. ETF
136.51
+1.13%
ILCB iShares Morningstar U.S. Equity ETF
77.69
+1.13%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.23
+1.34%
DXJ WisdomTree Japan Hedged Equity Fund
109.95
+1.20%
MLPX Global X MLP & Energy Infrastructure ETF
60.82
+1.11%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.18
+1.24%
VIS Vanguard Industrials Index Fund ETF Shares
250.77
+1.19%
FXU First Trust Utilities AlphaDEX Fund
41.60
+1.07%
XLI The Industrial Select Sector SPDR Fund
132.84
+1.23%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+1.09%
QGRO American Century U.S. Quality Growth ETF
98.37
+1.12%
IWB iShares Russell 1000 ETF
308.46
+1.24%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.84
+1.07%
LRGF iShares U.S. Equity Factor ETF
58.33
+1.13%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.66
+1.18%
EWT iShares MSCI Taiwan ETF
47.98
+1.05%