NYSEArca - Delayed Quote USD
Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
29.82
+0.06
+(0.18%)
At close: June 10 at 3:31:04 PM EDT
29.82
+0.02
+(0.08%)
After hours: June 10 at 4:04:05 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 29.79 | 29.86 | 29.74 | 29.82 | 29.82 | 23,700 |
Jun 9, 2025 | 29.61 | 29.81 | 29.61 | 29.76 | 29.76 | 16,100 |
Jun 6, 2025 | 29.69 | 29.72 | 29.61 | 29.65 | 29.65 | 8,200 |
Jun 5, 2025 | 29.90 | 29.93 | 29.61 | 29.69 | 29.69 | 31,800 |
Jun 4, 2025 | 29.74 | 29.91 | 29.74 | 29.85 | 29.85 | 52,900 |
Jun 3, 2025 | 29.62 | 29.70 | 29.56 | 29.68 | 29.68 | 12,700 |
Jun 2, 2025 | 29.40 | 29.62 | 29.33 | 29.57 | 29.57 | 5,800 |
May 30, 2025 | 29.44 | 29.59 | 29.36 | 29.59 | 29.59 | 11,600 |
May 29, 2025 | 29.50 | 29.57 | 29.42 | 29.50 | 29.50 | 4,700 |
May 28, 2025 | 29.49 | 29.49 | 29.34 | 29.34 | 29.34 | 5,600 |
May 27, 2025 | 29.33 | 29.56 | 29.24 | 29.50 | 29.50 | 9,000 |
May 23, 2025 | 28.93 | 29.14 | 28.93 | 29.07 | 29.07 | 6,600 |
May 22, 2025 | 29.01 | 29.21 | 28.96 | 29.12 | 29.12 | 4,400 |
May 21, 2025 | 29.22 | 29.40 | 29.01 | 29.05 | 29.05 | 12,800 |
May 20, 2025 | 29.46 | 29.58 | 29.45 | 29.51 | 29.51 | 11,100 |
May 19, 2025 | 29.25 | 29.63 | 29.25 | 29.62 | 29.62 | 17,300 |
May 16, 2025 | 29.48 | 29.62 | 29.44 | 29.55 | 29.55 | 9,600 |
May 15, 2025 | 29.15 | 29.49 | 29.15 | 29.42 | 29.42 | 14,400 |
May 14, 2025 | 29.33 | 29.34 | 29.19 | 29.19 | 29.19 | 10,200 |
May 13, 2025 | 29.24 | 29.31 | 29.23 | 29.25 | 29.25 | 7,900 |
May 12, 2025 | 29.12 | 29.16 | 29.06 | 29.12 | 29.12 | 7,700 |
May 9, 2025 | 28.89 | 29.09 | 28.73 | 28.76 | 28.76 | 8,500 |
May 8, 2025 | 28.84 | 28.99 | 28.74 | 28.74 | 28.74 | 25,500 |
May 7, 2025 | 28.80 | 28.87 | 28.76 | 28.87 | 28.87 | 6,000 |
May 6, 2025 | 28.69 | 28.81 | 28.69 | 28.78 | 28.78 | 2,500 |
May 5, 2025 | 28.81 | 28.88 | 28.77 | 28.83 | 28.83 | 6,600 |
May 2, 2025 | 28.94 | 29.01 | 28.92 | 28.99 | 28.99 | 6,800 |
May 1, 2025 | 29.11 | 29.11 | 28.87 | 28.88 | 28.88 | 3,100 |
Apr 30, 2025 | 28.61 | 29.02 | 28.61 | 28.97 | 28.97 | 18,600 |
Apr 29, 2025 | 28.68 | 28.86 | 28.68 | 28.84 | 28.84 | 11,100 |
Apr 28, 2025 | 28.54 | 28.69 | 28.51 | 28.68 | 28.68 | 10,100 |
Apr 25, 2025 | 28.50 | 28.59 | 28.44 | 28.54 | 28.54 | 6,800 |
Apr 24, 2025 | 28.14 | 28.42 | 28.14 | 28.38 | 28.38 | 29,800 |
Apr 23, 2025 | 28.27 | 28.33 | 27.95 | 28.05 | 28.05 | 14,000 |
Apr 22, 2025 | 27.82 | 27.86 | 27.72 | 27.80 | 27.80 | 150,300 |
Apr 21, 2025 | 27.68 | 27.76 | 27.51 | 27.59 | 27.59 | 14,900 |
Apr 17, 2025 | 28.00 | 28.14 | 27.87 | 27.87 | 27.87 | 20,200 |
Apr 16, 2025 | 28.01 | 28.12 | 27.88 | 27.88 | 27.88 | 12,400 |
Apr 15, 2025 | 28.14 | 28.25 | 28.08 | 28.14 | 28.14 | 20,500 |
Apr 14, 2025 | 28.11 | 28.24 | 28.04 | 28.10 | 28.10 | 8,500 |
Apr 11, 2025 | 27.74 | 27.99 | 27.58 | 27.89 | 27.89 | 27,900 |
Apr 10, 2025 | 28.06 | 28.21 | 27.79 | 27.99 | 27.99 | 67,600 |
Apr 9, 2025 | 27.46 | 28.30 | 27.38 | 28.30 | 28.30 | 24,200 |
Apr 8, 2025 | 28.08 | 28.30 | 27.64 | 27.64 | 27.64 | 32,000 |
Apr 7, 2025 | 27.88 | 28.13 | 27.71 | 28.02 | 28.02 | 50,100 |
Apr 4, 2025 | 28.34 | 28.65 | 28.14 | 28.16 | 28.16 | 14,200 |
Apr 3, 2025 | 28.82 | 28.82 | 28.60 | 28.60 | 28.60 | 5,900 |
Apr 2, 2025 | 28.82 | 29.00 | 28.81 | 29.00 | 29.00 | 6,900 |
Apr 1, 2025 | 28.72 | 29.01 | 28.72 | 28.91 | 28.91 | 15,000 |
Mar 31, 2025 | 28.58 | 28.76 | 28.49 | 28.71 | 28.71 | 33,100 |
Mar 28, 2025 | 0.223 Dividend | |||||
Mar 28, 2025 | 28.73 | 28.73 | 28.58 | 28.62 | 28.62 | 5,200 |
Mar 27, 2025 | 28.94 | 29.08 | 28.94 | 29.00 | 28.78 | 9,900 |
Mar 26, 2025 | 29.25 | 29.26 | 29.07 | 29.08 | 28.86 | 4,900 |
Mar 25, 2025 | 29.23 | 29.36 | 29.18 | 29.19 | 28.97 | 26,000 |
Mar 24, 2025 | 29.15 | 29.27 | 29.15 | 29.24 | 29.02 | 2,300 |
Mar 21, 2025 | 28.98 | 29.09 | 28.98 | 29.09 | 28.87 | 5,300 |
Mar 20, 2025 | 29.17 | 29.37 | 29.03 | 29.03 | 28.81 | 7,400 |
Mar 19, 2025 | 28.97 | 29.12 | 28.84 | 29.12 | 28.90 | 8,300 |
Mar 18, 2025 | 28.90 | 28.94 | 28.86 | 28.89 | 28.67 | 6,900 |
Mar 17, 2025 | 29.00 | 29.15 | 28.92 | 29.02 | 28.80 | 9,800 |
Mar 14, 2025 | 28.79 | 28.99 | 28.73 | 28.93 | 28.71 | 14,800 |
Mar 13, 2025 | 28.86 | 28.86 | 28.65 | 28.77 | 28.55 | 20,300 |
Mar 12, 2025 | 29.03 | 29.03 | 28.73 | 28.85 | 28.63 | 10,300 |
Mar 11, 2025 | 29.04 | 29.14 | 28.84 | 28.95 | 28.73 | 41,000 |
Mar 10, 2025 | 29.34 | 29.34 | 29.01 | 29.11 | 28.89 | 16,500 |
Mar 7, 2025 | 29.54 | 29.54 | 29.22 | 29.38 | 29.15 | 19,600 |
Mar 6, 2025 | 29.43 | 29.48 | 29.26 | 29.36 | 29.13 | 6,600 |
Mar 5, 2025 | 29.68 | 29.76 | 29.47 | 29.66 | 29.43 | 36,500 |
Mar 4, 2025 | 29.64 | 29.80 | 29.59 | 29.59 | 29.36 | 9,800 |
Mar 3, 2025 | 30.17 | 30.18 | 29.84 | 29.91 | 29.68 | 8,000 |
Feb 28, 2025 | 29.79 | 30.15 | 29.74 | 30.13 | 29.90 | 32,700 |
Feb 27, 2025 | 30.04 | 30.09 | 29.74 | 29.74 | 29.51 | 11,200 |
Feb 26, 2025 | 30.06 | 30.23 | 30.02 | 30.09 | 29.86 | 13,400 |
Feb 25, 2025 | 30.06 | 30.16 | 29.88 | 30.03 | 29.80 | 74,100 |
Feb 24, 2025 | 29.94 | 30.09 | 29.89 | 29.89 | 29.66 | 10,900 |
Feb 21, 2025 | 30.22 | 30.22 | 30.00 | 30.00 | 29.77 | 14,800 |
Feb 20, 2025 | 30.33 | 30.33 | 30.11 | 30.22 | 29.99 | 19,900 |
Feb 19, 2025 | 30.10 | 30.31 | 30.07 | 30.26 | 30.03 | 16,200 |
Feb 18, 2025 | 30.27 | 30.27 | 30.10 | 30.15 | 29.92 | 4,100 |
Feb 14, 2025 | 30.34 | 30.37 | 30.20 | 30.25 | 30.02 | 17,100 |
Feb 13, 2025 | 29.88 | 30.21 | 29.87 | 30.17 | 29.94 | 22,200 |
Feb 12, 2025 | 29.57 | 29.81 | 29.57 | 29.77 | 29.54 | 18,900 |
Feb 11, 2025 | 29.97 | 30.06 | 29.91 | 29.97 | 29.74 | 9,800 |
Feb 10, 2025 | 30.03 | 30.13 | 29.99 | 30.05 | 29.82 | 14,800 |
Feb 7, 2025 | 30.13 | 30.18 | 29.86 | 29.91 | 29.68 | 4,600 |
Feb 6, 2025 | 30.13 | 30.21 | 30.08 | 30.19 | 29.96 | 10,700 |
Feb 5, 2025 | 29.96 | 30.21 | 29.96 | 30.11 | 29.88 | 12,800 |
Feb 4, 2025 | 29.81 | 30.00 | 29.77 | 29.95 | 29.72 | 24,500 |
Feb 3, 2025 | 29.58 | 29.87 | 29.55 | 29.75 | 29.52 | 15,800 |
Jan 31, 2025 | 30.12 | 30.22 | 29.82 | 29.82 | 29.59 | 73,700 |
Jan 30, 2025 | 30.02 | 30.13 | 29.88 | 30.04 | 29.81 | 17,200 |
Jan 29, 2025 | 29.99 | 29.99 | 29.74 | 29.83 | 29.60 | 7,700 |
Jan 28, 2025 | 29.80 | 30.04 | 29.80 | 30.00 | 29.77 | 11,100 |
Jan 27, 2025 | 29.71 | 29.86 | 29.66 | 29.77 | 29.54 | 13,400 |
Jan 24, 2025 | 29.97 | 30.07 | 29.93 | 29.97 | 29.74 | 11,300 |
Jan 23, 2025 | 29.90 | 30.00 | 29.83 | 29.99 | 29.76 | 12,400 |
Jan 22, 2025 | 29.94 | 30.00 | 29.92 | 29.98 | 29.75 | 15,700 |
Jan 21, 2025 | 29.84 | 29.91 | 29.70 | 29.88 | 29.65 | 23,900 |
Jan 17, 2025 | 29.65 | 29.76 | 29.53 | 29.59 | 29.36 | 129,600 |
Jan 16, 2025 | 29.38 | 29.48 | 29.38 | 29.42 | 29.19 | 16,400 |
Jan 15, 2025 | 29.31 | 29.46 | 29.30 | 29.40 | 29.17 | 7,200 |
Jan 14, 2025 | 28.96 | 28.96 | 28.67 | 28.77 | 28.55 | 8,500 |
Jan 13, 2025 | 28.61 | 28.81 | 28.59 | 28.80 | 28.58 | 14,300 |
Jan 10, 2025 | 29.13 | 29.13 | 28.72 | 28.78 | 28.56 | 16,400 |
Jan 8, 2025 | 29.22 | 29.35 | 29.21 | 29.35 | 29.12 | 12,800 |
Jan 7, 2025 | 29.70 | 29.70 | 29.25 | 29.27 | 29.04 | 19,100 |
Jan 6, 2025 | 29.65 | 29.89 | 29.59 | 29.62 | 29.39 | 149,200 |
Jan 3, 2025 | 29.38 | 29.59 | 29.38 | 29.53 | 29.30 | 12,500 |
Jan 2, 2025 | 29.60 | 29.88 | 29.17 | 29.32 | 29.09 | 6,300 |
Dec 31, 2024 | 29.57 | 29.61 | 29.29 | 29.37 | 29.14 | 39,200 |
Dec 30, 2024 | 0.215 Dividend | |||||
Dec 30, 2024 | 29.58 | 29.62 | 29.37 | 29.52 | 29.29 | 39,600 |
Dec 27, 2024 | 30.10 | 30.10 | 29.75 | 29.84 | 29.40 | 9,300 |
Dec 26, 2024 | 30.06 | 30.26 | 30.01 | 30.24 | 29.79 | 8,300 |
Dec 24, 2024 | 29.97 | 30.21 | 29.97 | 30.17 | 29.72 | 16,400 |
Dec 23, 2024 | 29.99 | 29.99 | 29.87 | 29.97 | 29.53 | 11,800 |
Dec 20, 2024 | 29.66 | 30.21 | 29.66 | 29.95 | 29.51 | 12,600 |
Dec 19, 2024 | 29.97 | 29.97 | 29.70 | 29.70 | 29.26 | 11,200 |
Dec 18, 2024 | 30.70 | 30.79 | 29.83 | 29.87 | 29.43 | 11,800 |
Dec 17, 2024 | 30.67 | 30.76 | 30.61 | 30.71 | 30.25 | 10,400 |
Dec 16, 2024 | 30.72 | 30.86 | 30.72 | 30.77 | 30.31 | 8,300 |
Dec 13, 2024 | 30.77 | 30.78 | 30.58 | 30.67 | 30.21 | 32,600 |
Dec 12, 2024 | 30.92 | 30.92 | 30.79 | 30.79 | 30.33 | 3,500 |
Dec 11, 2024 | 31.00 | 31.12 | 30.99 | 31.06 | 30.60 | 6,500 |
Dec 10, 2024 | 30.95 | 30.97 | 30.80 | 30.81 | 30.35 | 9,200 |
Dec 9, 2024 | 31.17 | 31.17 | 30.96 | 30.96 | 30.50 | 15,500 |
Dec 6, 2024 | 31.22 | 31.26 | 31.11 | 31.18 | 30.72 | 13,000 |
Dec 5, 2024 | 31.14 | 31.19 | 31.03 | 31.11 | 30.65 | 23,500 |
Dec 4, 2024 | 31.01 | 31.18 | 30.87 | 31.14 | 30.68 | 29,500 |
Dec 3, 2024 | 30.92 | 30.96 | 30.84 | 30.90 | 30.44 | 9,400 |
Dec 2, 2024 | 30.82 | 31.02 | 30.79 | 30.95 | 30.49 | 21,000 |
Nov 29, 2024 | 30.71 | 30.93 | 30.71 | 30.93 | 30.47 | 7,700 |
Nov 27, 2024 | 30.74 | 30.80 | 30.58 | 30.65 | 30.20 | 13,100 |
Nov 26, 2024 | 30.52 | 30.70 | 30.52 | 30.70 | 30.24 | 6,900 |
Nov 25, 2024 | 30.57 | 30.66 | 30.46 | 30.58 | 30.13 | 7,200 |
Nov 22, 2024 | 30.27 | 30.34 | 30.23 | 30.26 | 29.81 | 6,800 |
Nov 21, 2024 | 30.50 | 30.50 | 30.06 | 30.21 | 29.76 | 12,000 |
Nov 20, 2024 | 29.99 | 30.10 | 29.84 | 30.06 | 29.61 | 9,000 |
Nov 19, 2024 | 29.82 | 30.18 | 29.82 | 30.11 | 29.66 | 5,700 |
Nov 18, 2024 | 29.76 | 29.97 | 29.76 | 29.94 | 29.50 | 9,100 |
Nov 15, 2024 | 29.82 | 29.90 | 29.74 | 29.84 | 29.40 | 15,000 |
Nov 14, 2024 | 30.23 | 30.28 | 30.14 | 30.14 | 29.69 | 4,500 |
Nov 13, 2024 | 30.32 | 30.38 | 30.27 | 30.35 | 29.90 | 3,700 |
Nov 12, 2024 | 30.51 | 30.51 | 30.25 | 30.31 | 29.86 | 13,600 |
Nov 11, 2024 | 30.48 | 30.60 | 30.43 | 30.52 | 30.07 | 14,500 |
Nov 8, 2024 | 30.50 | 30.63 | 30.50 | 30.56 | 30.11 | 12,900 |
Nov 7, 2024 | 30.25 | 30.45 | 30.22 | 30.42 | 29.97 | 12,600 |
Nov 6, 2024 | 29.91 | 30.10 | 29.80 | 30.03 | 29.58 | 26,800 |
Nov 5, 2024 | 29.46 | 29.64 | 29.43 | 29.64 | 29.20 | 12,000 |
Nov 4, 2024 | 29.56 | 29.56 | 29.31 | 29.37 | 28.93 | 8,700 |
Nov 1, 2024 | 29.53 | 29.60 | 29.33 | 29.34 | 28.90 | 467,200 |
Oct 31, 2024 | 29.57 | 29.60 | 29.37 | 29.39 | 28.95 | 6,100 |
Oct 30, 2024 | 29.99 | 30.04 | 29.86 | 29.86 | 29.42 | 8,300 |
Oct 29, 2024 | 29.90 | 29.98 | 29.80 | 29.98 | 29.54 | 6,900 |
Oct 28, 2024 | 30.00 | 30.00 | 29.89 | 29.94 | 29.50 | 10,600 |
Oct 25, 2024 | 30.19 | 30.19 | 29.90 | 29.91 | 29.47 | 5,800 |
Oct 24, 2024 | 29.95 | 30.00 | 29.85 | 29.95 | 29.51 | 9,300 |
Oct 23, 2024 | 30.07 | 30.07 | 29.76 | 29.89 | 29.45 | 8,300 |
Oct 22, 2024 | 30.00 | 30.26 | 30.00 | 30.19 | 29.74 | 35,700 |
Oct 21, 2024 | 30.38 | 30.38 | 30.08 | 30.19 | 29.74 | 12,000 |
Oct 18, 2024 | 30.45 | 30.45 | 30.35 | 30.43 | 29.98 | 3,700 |
Oct 17, 2024 | 30.50 | 30.50 | 30.26 | 30.32 | 29.87 | 34,600 |
Oct 16, 2024 | 30.26 | 30.47 | 30.26 | 30.43 | 29.98 | 13,500 |
Oct 15, 2024 | 30.40 | 30.44 | 30.27 | 30.29 | 29.84 | 5,100 |
Oct 14, 2024 | 30.21 | 30.38 | 30.21 | 30.34 | 29.89 | 14,400 |
Oct 11, 2024 | 30.07 | 30.26 | 30.07 | 30.22 | 29.77 | 11,300 |
Oct 10, 2024 | 30.02 | 30.10 | 29.88 | 30.03 | 29.58 | 26,100 |
Oct 9, 2024 | 30.10 | 30.12 | 29.91 | 30.12 | 29.67 | 5,200 |
Oct 8, 2024 | 29.83 | 30.00 | 29.83 | 30.00 | 29.55 | 6,000 |
Oct 7, 2024 | 29.88 | 29.96 | 29.75 | 29.77 | 29.33 | 9,200 |
Oct 4, 2024 | 30.13 | 30.13 | 29.86 | 30.09 | 29.64 | 12,700 |
Oct 3, 2024 | 30.16 | 30.20 | 30.05 | 30.11 | 29.66 | 12,200 |
Oct 2, 2024 | 30.12 | 30.34 | 30.11 | 30.23 | 29.78 | 21,000 |
Oct 1, 2024 | 30.42 | 30.42 | 30.24 | 30.30 | 29.85 | 18,200 |
Sep 30, 2024 | 30.32 | 30.46 | 30.27 | 30.41 | 29.96 | 46,200 |
Sep 27, 2024 | 0.146 Dividend | |||||
Sep 27, 2024 | 30.42 | 30.51 | 30.39 | 30.41 | 29.96 | 10,700 |
Sep 26, 2024 | 30.57 | 30.57 | 30.42 | 30.51 | 29.91 | 52,400 |
Sep 25, 2024 | 30.49 | 30.55 | 30.36 | 30.43 | 29.83 | 3,600 |
Sep 24, 2024 | 30.42 | 30.58 | 30.35 | 30.55 | 29.95 | 13,600 |
Sep 23, 2024 | 30.33 | 30.52 | 30.33 | 30.43 | 29.83 | 6,000 |
Sep 20, 2024 | 30.50 | 30.51 | 30.28 | 30.39 | 29.80 | 11,800 |
Sep 19, 2024 | 30.37 | 30.55 | 30.35 | 30.44 | 29.84 | 11,000 |
Sep 18, 2024 | 30.26 | 30.39 | 30.11 | 30.11 | 29.52 | 143,500 |
Sep 17, 2024 | 30.41 | 30.43 | 30.23 | 30.31 | 29.72 | 148,500 |
Sep 16, 2024 | 30.25 | 30.40 | 30.20 | 30.37 | 29.78 | 243,500 |
Sep 13, 2024 | 30.10 | 30.33 | 30.10 | 30.28 | 29.69 | 237,700 |
Sep 12, 2024 | 29.92 | 30.10 | 29.88 | 30.09 | 29.50 | 141,400 |
Sep 11, 2024 | 29.52 | 29.92 | 29.45 | 29.92 | 29.33 | 141,400 |
Sep 10, 2024 | 29.53 | 29.76 | 29.52 | 29.73 | 29.15 | 248,700 |
Sep 9, 2024 | 29.43 | 29.61 | 29.37 | 29.50 | 28.92 | 29,400 |
Sep 6, 2024 | 29.58 | 29.58 | 29.24 | 29.27 | 28.70 | 249,300 |
Sep 5, 2024 | 29.76 | 29.76 | 29.50 | 29.60 | 29.02 | 223,100 |
Sep 4, 2024 | 29.41 | 29.72 | 29.41 | 29.64 | 29.06 | 74,600 |
Sep 3, 2024 | 29.80 | 29.84 | 29.44 | 29.51 | 28.93 | 14,600 |
Aug 30, 2024 | 29.85 | 29.92 | 29.62 | 29.83 | 29.25 | 15,300 |
Aug 29, 2024 | 29.79 | 29.96 | 29.73 | 29.73 | 29.15 | 10,400 |
Aug 28, 2024 | 29.86 | 29.94 | 29.71 | 29.79 | 29.21 | 6,500 |
Aug 27, 2024 | 29.81 | 29.99 | 29.78 | 29.90 | 29.32 | 34,800 |
Aug 26, 2024 | 30.07 | 30.07 | 29.83 | 29.87 | 29.29 | 7,500 |
Aug 23, 2024 | 29.82 | 30.04 | 29.82 | 30.00 | 29.41 | 18,600 |
Aug 22, 2024 | 29.93 | 29.93 | 29.63 | 29.66 | 29.08 | 10,600 |
Aug 21, 2024 | 29.81 | 30.05 | 29.81 | 29.98 | 29.39 | 11,900 |
Aug 20, 2024 | 29.77 | 29.88 | 29.77 | 29.82 | 29.24 | 10,300 |
Aug 19, 2024 | 29.47 | 29.74 | 29.47 | 29.73 | 29.15 | 7,300 |
Aug 16, 2024 | 29.42 | 29.50 | 29.36 | 29.47 | 28.89 | 5,800 |
Aug 15, 2024 | 29.21 | 29.46 | 29.21 | 29.38 | 28.81 | 13,000 |
Aug 14, 2024 | 29.17 | 29.27 | 29.12 | 29.26 | 28.69 | 11,600 |
Aug 13, 2024 | 28.93 | 29.12 | 28.87 | 29.04 | 28.47 | 458,500 |
Aug 12, 2024 | 28.58 | 28.71 | 28.53 | 28.61 | 28.05 | 6,600 |
Aug 9, 2024 | 28.67 | 28.67 | 28.54 | 28.64 | 28.08 | 2,000 |
Aug 8, 2024 | 28.31 | 28.54 | 28.28 | 28.47 | 27.91 | 6,500 |
Aug 7, 2024 | 28.60 | 28.60 | 28.15 | 28.15 | 27.60 | 13,300 |
Aug 6, 2024 | 28.48 | 28.65 | 28.34 | 28.34 | 27.79 | 7,800 |
Aug 5, 2024 | 28.56 | 29.13 | 27.70 | 28.49 | 27.93 | 23,000 |
Aug 2, 2024 | 28.94 | 28.95 | 28.71 | 28.95 | 28.38 | 31,000 |
Aug 1, 2024 | 29.21 | 29.31 | 28.80 | 28.95 | 28.38 | 9,400 |
Jul 31, 2024 | 28.97 | 29.17 | 28.96 | 29.10 | 28.53 | 11,900 |
Jul 30, 2024 | 28.71 | 28.76 | 28.51 | 28.68 | 28.12 | 7,800 |
Jul 29, 2024 | 28.76 | 28.82 | 28.64 | 28.72 | 28.16 | 8,900 |
Jul 26, 2024 | 28.52 | 28.65 | 28.52 | 28.64 | 28.08 | 3,400 |
Jul 25, 2024 | 28.38 | 28.67 | 28.36 | 28.36 | 27.81 | 16,100 |
Jul 24, 2024 | 28.76 | 28.77 | 28.34 | 28.41 | 27.85 | 27,300 |
Jul 23, 2024 | 29.04 | 29.11 | 28.94 | 28.95 | 28.38 | 29,900 |
Jul 22, 2024 | 29.01 | 29.01 | 28.81 | 28.95 | 28.38 | 45,100 |
Jul 19, 2024 | 28.91 | 28.93 | 28.72 | 28.72 | 28.16 | 6,800 |
Jul 18, 2024 | 29.25 | 29.28 | 29.02 | 29.03 | 28.46 | 20,700 |
Jul 17, 2024 | 29.37 | 29.37 | 29.12 | 29.26 | 28.69 | 28,500 |
Jul 16, 2024 | 29.50 | 29.58 | 29.40 | 29.58 | 29.00 | 9,700 |
Jul 15, 2024 | 29.30 | 29.46 | 29.26 | 29.30 | 28.73 | 18,100 |
Jul 12, 2024 | 29.13 | 29.45 | 29.13 | 29.31 | 28.74 | 40,400 |
Jul 11, 2024 | 29.34 | 29.39 | 29.13 | 29.14 | 28.57 | 7,500 |
Jul 10, 2024 | 29.04 | 29.24 | 29.00 | 29.24 | 28.67 | 14,800 |
Jul 9, 2024 | 29.04 | 29.04 | 28.91 | 28.97 | 28.40 | 12,400 |
Jul 8, 2024 | 29.00 | 29.00 | 28.90 | 28.92 | 28.35 | 10,100 |
Jul 5, 2024 | 28.71 | 28.95 | 28.70 | 28.95 | 28.38 | 7,700 |
Jul 3, 2024 | 28.46 | 28.69 | 28.46 | 28.69 | 28.13 | 6,800 |
Jul 2, 2024 | 28.27 | 28.43 | 28.27 | 28.43 | 27.87 | 7,300 |
Jul 1, 2024 | 28.31 | 28.31 | 28.13 | 28.21 | 27.66 | 15,400 |
Jun 28, 2024 | 28.66 | 28.84 | 28.33 | 28.37 | 27.82 | 46,900 |
Jun 27, 2024 | 0.193 Dividend | |||||
Jun 27, 2024 | 28.50 | 28.60 | 28.49 | 28.53 | 27.97 | 6,100 |
Jun 26, 2024 | 28.67 | 28.70 | 28.59 | 28.69 | 27.94 | 7,700 |
Jun 25, 2024 | 28.67 | 28.83 | 28.64 | 28.83 | 28.08 | 11,200 |
Jun 24, 2024 | 28.70 | 28.86 | 28.69 | 28.72 | 27.97 | 13,900 |
Jun 21, 2024 | 28.90 | 28.90 | 28.67 | 28.75 | 28.00 | 10,600 |
Jun 20, 2024 | 28.81 | 28.88 | 28.69 | 28.80 | 28.05 | 16,300 |
Jun 18, 2024 | 28.76 | 28.94 | 28.76 | 28.90 | 28.14 | 13,800 |
Jun 17, 2024 | 28.49 | 28.81 | 28.49 | 28.74 | 27.99 | 10,700 |
Jun 14, 2024 | 28.54 | 28.62 | 28.51 | 28.62 | 27.87 | 7,900 |
Jun 13, 2024 | 28.49 | 28.60 | 28.49 | 28.58 | 27.83 | 14,900 |
Jun 12, 2024 | 28.40 | 28.62 | 28.31 | 28.44 | 27.70 | 8,000 |
Jun 11, 2024 | 27.90 | 28.10 | 27.88 | 28.10 | 27.37 | 6,500 |
Related Tickers
ITB iShares U.S. Home Construction ETF
94.17
+2.69%
BLCN Siren Nasdaq NexGen Economy ETF
22.66
+2.44%
SOXX iShares Semiconductor ETF
227.32
+2.18%
EWT iShares MSCI Taiwan ETF
55.80
+1.99%
SMH VanEck Semiconductor ETF
262.07
+1.99%
IDX VanEck Indonesia Index ETF
15.15
+1.96%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.90
+1.95%
XHB SPDR S&P Homebuilders ETF
98.06
+1.92%
PSI Invesco Semiconductors ETF
56.33
+1.86%
IXC iShares Global Energy ETF
39.60
+1.80%
XLE The Energy Select Sector SPDR Fund
85.06
+1.78%
FLTW Franklin FTSE Taiwan ETF
50.79
+1.77%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.98
+1.74%
FILL iShares MSCI Global Energy Producers ETF
23.85
+1.68%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+1.64%
FENY Fidelity MSCI Energy Index ETF
23.50
+1.64%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+1.63%
TUR iShares MSCI Turkey ETF
32.17
+1.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.65
+1.42%
QLD ProShares Ultra QQQ
110.71
+1.34%
FCOM Fidelity MSCI Communication Services Index ETF
62.96
+1.27%
XLC The Communication Services Select Sector SPDR ETF Fund
104.72
+1.27%
VFVA Vanguard U.S. Value Factor ETF Shares
118.42
+1.23%
FCA First Trust China AlphaDEX Fund
23.48
+1.21%
IXJ iShares Global Healthcare ETF
87.74
+1.20%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.43
+1.20%
VHT Vanguard Health Care Index Fund ETF Shares
250.22
+1.16%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.15%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.91
+1.15%
XLV The Health Care Select Sector SPDR Fund
135.68
+1.14%
FHLC Fidelity MSCI Health Care Index ETF
64.45
+1.13%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.18
+1.12%
IYH iShares U.S. Healthcare ETF
56.85
+1.10%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.70
+1.10%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.46
+1.10%
COWZ Pacer US Cash Cows 100 ETF
55.29
+1.04%
PXH Invesco RAFI Emerging Markets ETF
23.22
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.37
+0.94%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.34
+0.93%
AIA iShares Asia 50 ETF
80.14
+0.91%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.93
+0.90%
SPHB Invesco S&P 500 High Beta ETF
93.12
+0.90%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.65
+0.90%
EES WisdomTree U.S. SmallCap Earnings Fund
50.99
+0.89%
NACP Impact Shares NAACP Minority Empowerment ETF
42.90
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.97
+0.87%
EQIN Columbia U.S. Equity Income ETF
44.83
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.11
+0.85%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.54
+0.85%
XNTK SPDR NYSE Technology ETF
226.57
+0.84%
JVAL JPMorgan U.S. Value Factor ETF
43.53
+0.83%
FLHK Franklin FTSE Hong Kong ETF
20.06
+0.83%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.00
+0.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.54
+0.81%
MAGA Point Bridge America First ETF
49.59
+0.81%
AADR AdvisorShares Dorsey Wright ADR ETF
78.29
+0.80%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.58
+0.80%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.65
+0.79%
EQWL Invesco S&P 100 Equal Weight ETF
108.22
+0.79%
XCEM Columbia EM Core ex-China ETF
33.12
+0.79%
QUAL iShares MSCI USA Quality Factor ETF
181.15
+0.78%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.49
+0.78%
RWK Invesco S&P MidCap 400 Revenue ETF
115.02
+0.78%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.65
+0.77%
EMXC iShares MSCI Emerging Markets ex China ETF
61.84
+0.77%
ROAM Hartford Multifactor Emerging Markets ETF
25.99
+0.76%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.76%
XLG Invesco S&P 500 Top 50 ETF
50.66
+0.76%
FIW First Trust Water ETF
108.05
+0.76%
TBLU Tortoise Global Water ESG Fund
52.73
+0.75%
IWY iShares Russell Top 200 Growth ETF
238.60
+0.75%
IMCV iShares Morningstar Mid-Cap Value ETF
75.32
+0.74%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.69
+0.73%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.21
+0.72%
IXN iShares Global Tech ETF
87.60
+0.72%
AGNG Global X Aging Population ETF
32.18
+0.72%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.63
+0.72%
DUSA Davis Select U.S. Equity ETF
45.05
+0.72%
DEM WisdomTree Emerging Markets High Dividend Fund
45.09
+0.71%
USRT iShares Core U.S. REIT ETF
57.97
+0.71%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
34.08
+0.71%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.80
+0.70%
VLU SPDR S&P 1500 Value Tilt ETF
189.52
+0.70%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.63
+0.69%
GRPM Invesco S&P MidCap 400 GARP ETF
108.04
+0.69%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.87
+0.69%
FDVV Fidelity High Dividend ETF
51.37
+0.69%
DSI iShares ESG MSCI KLD 400 ETF
113.45
+0.68%
SPGP Invesco S&P 500 GARP ETF
104.75
+0.68%
SPVU Invesco S&P 500 Enhanced Value ETF
51.23
+0.68%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.09
+0.68%
FRI First Trust S&P REIT Index Fund
27.72
+0.67%
QQQ Invesco QQQ Trust
534.21
+0.66%
EYLD Cambria Emerging Shareholder Yield ETF
35.52
+0.65%
REET iShares Global REIT ETF
25.15
+0.64%
IWF iShares Russell 1000 Growth ETF
410.50
+0.64%
SPEM SPDR Portfolio Emerging Markets ETF
42.53
+0.64%
SYLD Cambria Shareholder Yield ETF
64.74
+0.64%
IWL iShares Russell Top 200 ETF
149.16
+0.63%