NYSEArca - Delayed Quote USD
AB Tax-Aware Short Duration ETF (TAFI)
24.86
+0.06
+(0.24%)
At close: April 9 at 3:59:54 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 9, 2025 | 24.60 | 24.86 | 24.55 | 24.86 | 24.86 | 335,900 |
Apr 8, 2025 | 24.88 | 24.91 | 24.77 | 24.80 | 24.80 | 177,800 |
Apr 7, 2025 | 24.85 | 25.08 | 24.85 | 24.88 | 24.88 | 394,300 |
Apr 4, 2025 | 25.20 | 25.20 | 25.10 | 25.17 | 25.17 | 295,200 |
Apr 3, 2025 | 25.09 | 25.12 | 25.03 | 25.12 | 25.12 | 160,300 |
Apr 2, 2025 | 25.05 | 25.07 | 25.02 | 25.05 | 25.05 | 134,800 |
Apr 1, 2025 | 0.07 Dividend | |||||
Apr 1, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 239,400 |
Mar 31, 2025 | 25.10 | 25.10 | 25.06 | 25.09 | 25.02 | 137,400 |
Mar 28, 2025 | 25.08 | 25.08 | 25.03 | 25.08 | 25.01 | 135,600 |
Mar 27, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 24.96 | 163,400 |
Mar 26, 2025 | 25.10 | 25.10 | 25.03 | 25.04 | 24.97 | 188,600 |
Mar 25, 2025 | 25.10 | 25.10 | 25.05 | 25.07 | 25.00 | 179,800 |
Mar 24, 2025 | 25.12 | 25.12 | 25.01 | 25.10 | 25.03 | 284,600 |
Mar 21, 2025 | 25.11 | 25.12 | 25.09 | 25.10 | 25.03 | 117,200 |
Mar 20, 2025 | 25.11 | 25.13 | 25.08 | 25.09 | 25.02 | 100,500 |
Mar 19, 2025 | 25.06 | 25.12 | 25.05 | 25.10 | 25.03 | 183,500 |
Mar 18, 2025 | 25.10 | 25.10 | 25.07 | 25.08 | 25.01 | 150,500 |
Mar 17, 2025 | 25.08 | 25.10 | 25.08 | 25.08 | 25.01 | 54,000 |
Mar 14, 2025 | 25.13 | 25.13 | 25.08 | 25.08 | 25.01 | 188,400 |
Mar 13, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.03 | 160,500 |
Mar 12, 2025 | 25.13 | 25.13 | 25.07 | 25.09 | 25.02 | 120,900 |
Mar 11, 2025 | 25.19 | 25.19 | 25.10 | 25.10 | 25.03 | 123,200 |
Mar 10, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 25.06 | 547,300 |
Mar 7, 2025 | 25.13 | 25.14 | 25.10 | 25.14 | 25.07 | 163,800 |
Mar 6, 2025 | 25.15 | 25.15 | 25.10 | 25.11 | 25.04 | 175,100 |
Mar 5, 2025 | 25.17 | 25.17 | 25.12 | 25.15 | 25.08 | 233,300 |
Mar 4, 2025 | 25.19 | 25.19 | 25.13 | 25.14 | 25.07 | 145,600 |
Mar 3, 2025 | 0.07 Dividend | |||||
Mar 3, 2025 | 25.28 | 25.28 | 25.14 | 25.17 | 25.10 | 191,000 |
Feb 28, 2025 | 25.25 | 25.25 | 25.20 | 25.23 | 25.09 | 220,100 |
Feb 27, 2025 | 25.19 | 25.28 | 25.18 | 25.19 | 25.05 | 296,800 |
Feb 26, 2025 | 25.20 | 25.23 | 25.16 | 25.21 | 25.07 | 251,100 |
Feb 25, 2025 | 25.23 | 25.23 | 25.16 | 25.20 | 25.06 | 113,300 |
Feb 24, 2025 | 25.15 | 25.16 | 25.13 | 25.13 | 24.99 | 76,200 |
Feb 21, 2025 | 25.13 | 25.16 | 25.12 | 25.16 | 25.02 | 64,600 |
Feb 20, 2025 | 25.10 | 25.14 | 25.05 | 25.05 | 24.91 | 183,200 |
Feb 19, 2025 | 25.08 | 25.15 | 25.07 | 25.08 | 24.94 | 149,000 |
Feb 18, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.95 | 66,800 |
Feb 14, 2025 | 25.16 | 25.16 | 25.10 | 25.12 | 24.98 | 184,000 |
Feb 13, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 24.97 | 104,000 |
Feb 12, 2025 | 25.09 | 25.09 | 25.05 | 25.08 | 24.94 | 142,900 |
Feb 11, 2025 | 25.12 | 25.12 | 25.06 | 25.11 | 24.97 | 201,500 |
Feb 10, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 24.96 | 142,400 |
Feb 7, 2025 | 25.23 | 25.23 | 25.08 | 25.10 | 24.96 | 371,400 |
Feb 6, 2025 | 25.14 | 25.14 | 25.10 | 25.10 | 24.96 | 98,700 |
Feb 5, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 24.96 | 103,200 |
Feb 4, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | 24.94 | 184,400 |
Feb 3, 2025 | 0.06 Dividend | |||||
Feb 3, 2025 | 24.99 | 25.07 | 24.99 | 25.07 | 24.93 | 130,600 |
Jan 31, 2025 | 25.18 | 25.18 | 25.09 | 25.12 | 24.92 | 377,100 |
Jan 30, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.91 | 43,100 |
Jan 29, 2025 | 25.09 | 25.11 | 25.08 | 25.09 | 24.89 | 75,700 |
Jan 28, 2025 | 25.13 | 25.13 | 25.08 | 25.11 | 24.91 | 256,900 |
Jan 27, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.90 | 120,900 |
Jan 24, 2025 | 25.17 | 25.17 | 25.04 | 25.07 | 24.87 | 144,100 |
Jan 23, 2025 | 25.10 | 25.10 | 25.05 | 25.06 | 24.86 | 317,900 |
Jan 22, 2025 | 25.24 | 25.24 | 25.05 | 25.10 | 24.90 | 185,400 |
Jan 21, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 24.84 | 99,400 |
Jan 17, 2025 | 25.11 | 25.11 | 25.00 | 25.03 | 24.83 | 61,500 |
Jan 16, 2025 | 25.02 | 25.02 | 24.96 | 24.99 | 24.79 | 333,100 |
Jan 15, 2025 | 24.98 | 25.04 | 24.98 | 25.04 | 24.84 | 114,200 |
Jan 14, 2025 | 24.98 | 24.98 | 24.93 | 24.95 | 24.75 | 179,700 |
Jan 13, 2025 | 24.99 | 24.99 | 24.91 | 24.94 | 24.74 | 230,000 |
Jan 10, 2025 | 25.04 | 25.04 | 24.96 | 24.97 | 24.77 | 341,200 |
Jan 8, 2025 | 25.00 | 25.01 | 24.96 | 24.96 | 24.76 | 247,400 |
Jan 7, 2025 | 25.02 | 25.03 | 24.98 | 25.00 | 24.80 | 168,000 |
Jan 6, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.79 | 293,700 |
Jan 3, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.77 | 214,700 |
Jan 2, 2025 | 25.01 | 25.02 | 24.98 | 24.98 | 24.78 | 127,500 |
Dec 31, 2024 | 24.96 | 25.00 | 24.95 | 24.95 | 24.75 | 375,300 |
Dec 30, 2024 | 0.10 Dividend | |||||
Dec 30, 2024 | 24.99 | 24.99 | 24.97 | 24.99 | 24.79 | 275,700 |
Dec 27, 2024 | 25.05 | 25.07 | 25.05 | 25.06 | 24.76 | 242,300 |
Dec 26, 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 24.76 | 96,600 |
Dec 24, 2024 | 25.10 | 25.10 | 25.03 | 25.06 | 24.76 | 125,600 |
Dec 23, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 24.75 | 136,300 |
Dec 20, 2024 | 25.05 | 25.06 | 25.04 | 25.05 | 24.75 | 226,200 |
Dec 19, 2024 | 25.09 | 25.09 | 25.02 | 25.04 | 24.74 | 238,600 |
Dec 18, 2024 | 25.13 | 25.13 | 25.08 | 25.09 | 24.79 | 48,900 |
Dec 17, 2024 | 25.14 | 25.15 | 25.11 | 25.15 | 24.85 | 54,800 |
Dec 16, 2024 | 25.12 | 25.14 | 25.11 | 25.14 | 24.84 | 74,400 |
Dec 13, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 24.81 | 63,100 |
Dec 12, 2024 | 25.14 | 25.17 | 25.13 | 25.14 | 24.84 | 70,400 |
Dec 11, 2024 | 25.18 | 25.20 | 25.14 | 25.14 | 24.84 | 171,000 |
Dec 10, 2024 | 25.20 | 25.20 | 25.16 | 25.16 | 24.86 | 72,600 |
Dec 9, 2024 | 25.19 | 25.20 | 25.17 | 25.17 | 24.87 | 137,400 |
Dec 6, 2024 | 25.20 | 25.21 | 25.17 | 25.19 | 24.89 | 138,400 |
Dec 5, 2024 | 25.20 | 25.20 | 25.17 | 25.18 | 24.88 | 189,900 |
Dec 4, 2024 | 25.19 | 25.19 | 25.17 | 25.17 | 24.87 | 103,500 |
Dec 3, 2024 | 25.19 | 25.19 | 25.16 | 25.16 | 24.86 | 279,900 |
Dec 2, 2024 | 0.07 Dividend | |||||
Dec 2, 2024 | 25.16 | 25.17 | 25.13 | 25.16 | 24.86 | 76,600 |
Nov 29, 2024 | 25.22 | 25.22 | 25.19 | 25.21 | 24.85 | 118,000 |
Nov 27, 2024 | 25.17 | 25.20 | 25.17 | 25.18 | 24.82 | 79,800 |
Nov 26, 2024 | 25.17 | 25.18 | 25.15 | 25.17 | 24.81 | 171,000 |
Nov 25, 2024 | 25.13 | 25.18 | 25.13 | 25.17 | 24.80 | 137,100 |
Nov 22, 2024 | 25.16 | 25.16 | 25.12 | 25.13 | 24.77 | 67,000 |
Nov 21, 2024 | 25.15 | 25.15 | 25.11 | 25.12 | 24.76 | 156,200 |
Nov 20, 2024 | 25.13 | 25.14 | 25.11 | 25.12 | 24.76 | 108,800 |
Nov 19, 2024 | 25.12 | 25.15 | 25.12 | 25.12 | 24.76 | 107,400 |
Nov 18, 2024 | 25.10 | 25.13 | 25.10 | 25.12 | 24.76 | 141,800 |
Nov 15, 2024 | 25.10 | 25.13 | 25.09 | 25.11 | 24.75 | 245,100 |
Nov 14, 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 24.72 | 51,000 |
Nov 13, 2024 | 25.11 | 25.12 | 25.08 | 25.09 | 24.73 | 99,300 |
Nov 12, 2024 | 25.10 | 25.12 | 25.07 | 25.10 | 24.74 | 300,100 |
Nov 11, 2024 | 25.10 | 25.13 | 25.10 | 25.13 | 24.77 | 263,500 |
Nov 8, 2024 | 25.06 | 25.13 | 25.06 | 25.11 | 24.75 | 170,100 |
Nov 7, 2024 | 25.04 | 25.07 | 25.03 | 25.07 | 24.70 | 122,300 |
Nov 6, 2024 | 24.98 | 25.04 | 24.98 | 24.98 | 24.62 | 115,800 |
Nov 5, 2024 | 25.08 | 25.17 | 25.08 | 25.17 | 24.81 | 188,100 |
Nov 4, 2024 | 25.13 | 25.13 | 25.08 | 25.10 | 24.74 | 79,600 |
Nov 1, 2024 | 0.07 Dividend | |||||
Nov 1, 2024 | 25.10 | 25.10 | 25.05 | 25.06 | 24.70 | 96,700 |
Oct 31, 2024 | 25.17 | 25.17 | 25.12 | 25.13 | 24.70 | 118,600 |
Oct 30, 2024 | 25.16 | 25.17 | 25.12 | 25.13 | 24.70 | 166,600 |
Oct 29, 2024 | 25.12 | 25.14 | 25.09 | 25.10 | 24.67 | 94,800 |
Oct 28, 2024 | 25.16 | 25.16 | 25.11 | 25.15 | 24.72 | 183,500 |
Oct 25, 2024 | 25.13 | 25.17 | 25.13 | 25.14 | 24.71 | 88,500 |
Oct 24, 2024 | 25.09 | 25.15 | 25.09 | 25.14 | 24.71 | 116,000 |
Oct 23, 2024 | 25.17 | 25.17 | 25.10 | 25.12 | 24.69 | 74,800 |
Oct 22, 2024 | 25.18 | 25.18 | 25.15 | 25.15 | 24.72 | 139,700 |
Oct 21, 2024 | 25.26 | 25.26 | 25.20 | 25.20 | 24.77 | 142,100 |
Oct 18, 2024 | 25.29 | 25.29 | 25.23 | 25.23 | 24.80 | 89,600 |
Oct 17, 2024 | 25.23 | 25.27 | 25.22 | 25.23 | 24.80 | 591,900 |
Oct 16, 2024 | 25.23 | 25.25 | 25.22 | 25.22 | 24.79 | 72,600 |
Oct 15, 2024 | 25.20 | 25.25 | 25.20 | 25.22 | 24.79 | 77,900 |
Oct 14, 2024 | 25.20 | 25.20 | 25.18 | 25.19 | 24.76 | 43,800 |
Oct 11, 2024 | 25.18 | 25.24 | 25.18 | 25.22 | 24.79 | 255,000 |
Oct 10, 2024 | 25.20 | 25.22 | 25.18 | 25.18 | 24.75 | 53,700 |
Oct 9, 2024 | 25.21 | 25.22 | 25.19 | 25.21 | 24.78 | 126,000 |
Oct 8, 2024 | 25.18 | 25.24 | 25.17 | 25.17 | 24.74 | 241,800 |
Oct 7, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 24.73 | 116,900 |
Oct 4, 2024 | 25.22 | 25.24 | 25.20 | 25.20 | 24.77 | 159,100 |
Oct 3, 2024 | 25.27 | 25.28 | 25.25 | 25.25 | 24.82 | 61,900 |
Oct 2, 2024 | 25.28 | 25.28 | 25.25 | 25.26 | 24.83 | 58,100 |
Oct 1, 2024 | 0.07 Dividend | |||||
Oct 1, 2024 | 25.29 | 25.29 | 25.24 | 25.25 | 24.82 | 116,000 |
Sep 30, 2024 | 25.30 | 25.32 | 25.30 | 25.32 | 24.82 | 109,100 |
Sep 27, 2024 | 25.30 | 25.33 | 25.30 | 25.31 | 24.81 | 91,600 |
Sep 26, 2024 | 25.34 | 25.34 | 25.26 | 25.28 | 24.78 | 330,300 |
Sep 25, 2024 | 25.31 | 25.31 | 25.27 | 25.27 | 24.77 | 359,600 |
Sep 24, 2024 | 25.28 | 25.32 | 25.28 | 25.30 | 24.80 | 158,600 |
Sep 23, 2024 | 25.31 | 25.33 | 25.27 | 25.30 | 24.80 | 466,700 |
Sep 20, 2024 | 25.29 | 25.31 | 25.28 | 25.28 | 24.78 | 152,200 |
Sep 19, 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 24.80 | 126,600 |
Sep 18, 2024 | 25.27 | 25.29 | 25.25 | 25.25 | 24.75 | 108,000 |
Sep 17, 2024 | 25.30 | 25.30 | 25.26 | 25.28 | 24.78 | 124,400 |
Sep 16, 2024 | 25.27 | 25.28 | 25.26 | 25.26 | 24.76 | 113,600 |
Sep 13, 2024 | 25.27 | 25.28 | 25.26 | 25.27 | 24.77 | 100,400 |
Sep 12, 2024 | 25.26 | 25.27 | 25.25 | 25.26 | 24.76 | 123,100 |
Sep 11, 2024 | 25.26 | 25.28 | 25.25 | 25.26 | 24.76 | 151,300 |
Sep 10, 2024 | 25.26 | 25.27 | 25.25 | 25.26 | 24.76 | 136,500 |
Sep 9, 2024 | 25.26 | 25.26 | 25.23 | 25.24 | 24.74 | 99,900 |
Sep 6, 2024 | 25.24 | 25.25 | 25.22 | 25.23 | 24.73 | 224,900 |
Sep 5, 2024 | 25.23 | 25.23 | 25.20 | 25.21 | 24.71 | 267,400 |
Sep 4, 2024 | 25.20 | 25.23 | 25.20 | 25.21 | 24.71 | 321,700 |
Sep 3, 2024 | 0.07 Dividend | |||||
Sep 3, 2024 | 25.18 | 25.20 | 25.18 | 25.19 | 24.69 | 455,800 |
Aug 30, 2024 | 25.26 | 25.26 | 25.23 | 25.24 | 24.67 | 292,000 |
Aug 29, 2024 | 25.27 | 25.27 | 25.22 | 25.24 | 24.67 | 192,400 |
Aug 28, 2024 | 25.23 | 25.25 | 25.23 | 25.25 | 24.68 | 130,500 |
Aug 27, 2024 | 25.26 | 25.26 | 25.20 | 25.25 | 24.68 | 267,700 |
Aug 26, 2024 | 25.22 | 25.26 | 25.22 | 25.25 | 24.68 | 39,600 |
Aug 23, 2024 | 25.21 | 25.25 | 25.21 | 25.23 | 24.66 | 99,200 |
Aug 22, 2024 | 25.22 | 25.22 | 25.18 | 25.21 | 24.64 | 140,200 |
Aug 21, 2024 | 25.20 | 25.23 | 25.20 | 25.21 | 24.64 | 76,900 |
Aug 20, 2024 | 25.19 | 25.22 | 25.19 | 25.19 | 24.63 | 226,500 |
Aug 19, 2024 | 25.20 | 25.20 | 25.16 | 25.20 | 24.63 | 117,300 |
Aug 16, 2024 | 25.18 | 25.19 | 25.16 | 25.19 | 24.63 | 109,600 |
Aug 15, 2024 | 25.16 | 25.17 | 25.14 | 25.16 | 24.60 | 49,400 |
Aug 14, 2024 | 25.19 | 25.21 | 25.17 | 25.18 | 24.62 | 97,800 |
Aug 13, 2024 | 25.17 | 25.19 | 25.15 | 25.15 | 24.59 | 116,200 |
Aug 12, 2024 | 25.14 | 25.17 | 25.13 | 25.14 | 24.58 | 50,200 |
Aug 9, 2024 | 25.13 | 25.15 | 25.12 | 25.12 | 24.56 | 191,800 |
Aug 8, 2024 | 25.12 | 25.14 | 25.10 | 25.11 | 24.55 | 367,800 |
Aug 7, 2024 | 25.18 | 25.18 | 25.11 | 25.11 | 24.55 | 124,800 |
Aug 6, 2024 | 25.18 | 25.18 | 25.14 | 25.14 | 24.58 | 95,100 |
Aug 5, 2024 | 25.19 | 25.21 | 25.14 | 25.14 | 24.58 | 280,100 |
Aug 2, 2024 | 25.20 | 25.21 | 25.14 | 25.17 | 24.61 | 183,700 |
Aug 1, 2024 | 0.07 Dividend | |||||
Aug 1, 2024 | 25.08 | 25.11 | 25.06 | 25.07 | 24.51 | 466,700 |
Jul 31, 2024 | 25.12 | 25.15 | 25.11 | 25.13 | 24.50 | 74,800 |
Jul 30, 2024 | 25.11 | 25.12 | 25.09 | 25.09 | 24.46 | 91,100 |
Jul 29, 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 24.48 | 142,300 |
Jul 26, 2024 | 25.11 | 25.12 | 25.09 | 25.09 | 24.46 | 441,700 |
Jul 25, 2024 | 25.11 | 25.11 | 25.05 | 25.05 | 24.42 | 275,200 |
Jul 24, 2024 | 25.13 | 25.13 | 25.08 | 25.08 | 24.45 | 175,100 |
Jul 23, 2024 | 25.09 | 25.10 | 25.08 | 25.08 | 24.45 | 110,400 |
Jul 22, 2024 | 25.08 | 25.09 | 25.06 | 25.07 | 24.44 | 147,900 |
Jul 19, 2024 | 25.03 | 25.08 | 25.03 | 25.06 | 24.43 | 36,800 |
Jul 18, 2024 | 25.06 | 25.08 | 25.06 | 25.06 | 24.43 | 74,700 |
Jul 17, 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 24.42 | 192,800 |
Jul 16, 2024 | 25.07 | 25.07 | 25.04 | 25.05 | 24.42 | 78,800 |
Jul 15, 2024 | 25.04 | 25.05 | 25.02 | 25.03 | 24.40 | 81,700 |
Jul 12, 2024 | 25.07 | 25.07 | 25.04 | 25.04 | 24.41 | 148,100 |
Jul 11, 2024 | 25.04 | 25.05 | 25.02 | 25.02 | 24.39 | 91,300 |
Jul 10, 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 24.35 | 145,100 |
Jul 9, 2024 | 24.96 | 25.00 | 24.96 | 24.98 | 24.35 | 162,900 |
Jul 8, 2024 | 24.98 | 24.98 | 24.96 | 24.98 | 24.35 | 353,800 |
Jul 5, 2024 | 24.99 | 25.00 | 24.97 | 25.00 | 24.37 | 352,700 |
Jul 3, 2024 | 24.95 | 24.97 | 24.94 | 24.94 | 24.31 | 114,700 |
Jul 2, 2024 | 24.92 | 24.95 | 24.91 | 24.93 | 24.30 | 92,600 |
Jul 1, 2024 | 0.07 Dividend | |||||
Jul 1, 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 24.26 | 104,900 |
Jun 28, 2024 | 25.00 | 25.02 | 24.97 | 24.97 | 24.27 | 968,500 |
Jun 27, 2024 | 25.01 | 25.03 | 24.98 | 25.03 | 24.33 | 98,200 |
Jun 26, 2024 | 25.02 | 25.02 | 24.97 | 24.97 | 24.27 | 192,600 |
Jun 25, 2024 | 25.01 | 25.04 | 25.01 | 25.01 | 24.31 | 123,400 |
Jun 24, 2024 | 25.01 | 25.06 | 24.99 | 25.00 | 24.30 | 116,400 |
Jun 21, 2024 | 25.07 | 25.07 | 25.01 | 25.01 | 24.31 | 45,300 |
Jun 20, 2024 | 25.03 | 25.03 | 25.02 | 25.02 | 24.33 | 34,600 |
Jun 18, 2024 | 25.06 | 25.06 | 25.03 | 25.05 | 24.35 | 68,900 |
Jun 17, 2024 | 25.06 | 25.06 | 25.01 | 25.03 | 24.33 | 61,600 |
Jun 14, 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 24.31 | 110,500 |
Jun 13, 2024 | 25.01 | 25.02 | 24.95 | 24.95 | 24.25 | 716,500 |
Jun 12, 2024 | 25.00 | 25.00 | 24.95 | 24.96 | 24.26 | 446,300 |
Jun 11, 2024 | 24.92 | 24.95 | 24.92 | 24.92 | 24.23 | 671,800 |
Jun 10, 2024 | 24.91 | 24.94 | 24.91 | 24.91 | 24.22 | 55,900 |
Jun 7, 2024 | 24.92 | 24.95 | 24.92 | 24.92 | 24.23 | 87,500 |
Jun 6, 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 24.25 | 97,800 |
Jun 5, 2024 | 24.92 | 24.92 | 24.90 | 24.91 | 24.22 | 117,900 |
Jun 4, 2024 | 24.84 | 24.90 | 24.84 | 24.87 | 24.18 | 153,800 |
Jun 3, 2024 | 0.07 Dividend | |||||
Jun 3, 2024 | 24.86 | 24.88 | 24.85 | 24.85 | 24.16 | 136,700 |
May 31, 2024 | 24.91 | 24.93 | 24.89 | 24.90 | 24.14 | 83,100 |
May 30, 2024 | 24.92 | 24.93 | 24.91 | 24.92 | 24.15 | 107,600 |
May 29, 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.13 | 73,000 |
May 28, 2024 | 24.93 | 24.94 | 24.91 | 24.91 | 24.15 | 94,200 |
May 24, 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.19 | 103,000 |
May 23, 2024 | 24.96 | 24.96 | 24.92 | 24.94 | 24.18 | 216,100 |
May 22, 2024 | 24.97 | 24.97 | 24.94 | 24.97 | 24.21 | 119,400 |
May 21, 2024 | 24.99 | 25.00 | 24.95 | 24.96 | 24.20 | 50,800 |
May 20, 2024 | 25.00 | 25.00 | 24.94 | 24.94 | 24.18 | 232,400 |
May 17, 2024 | 24.99 | 25.02 | 24.95 | 24.95 | 24.19 | 148,600 |
May 16, 2024 | 25.03 | 25.04 | 25.00 | 25.00 | 24.24 | 321,900 |
May 15, 2024 | 25.02 | 25.05 | 25.02 | 25.04 | 24.28 | 77,000 |
May 14, 2024 | 25.01 | 25.02 | 25.00 | 25.02 | 24.26 | 99,700 |
May 13, 2024 | 25.00 | 25.01 | 24.99 | 24.99 | 24.23 | 120,900 |
May 10, 2024 | 25.00 | 25.01 | 24.98 | 24.98 | 24.22 | 62,600 |
May 9, 2024 | 25.01 | 25.02 | 24.97 | 25.02 | 24.26 | 49,200 |
May 8, 2024 | 25.00 | 25.01 | 24.98 | 24.99 | 24.23 | 130,200 |
May 7, 2024 | 25.01 | 25.01 | 24.96 | 24.96 | 24.20 | 90,900 |
May 6, 2024 | 24.97 | 24.97 | 24.94 | 24.95 | 24.19 | 125,800 |
May 3, 2024 | 24.96 | 24.96 | 24.93 | 24.93 | 24.17 | 372,400 |
May 2, 2024 | 24.94 | 24.94 | 24.89 | 24.89 | 24.13 | 41,400 |
May 1, 2024 | 0.07 Dividend | |||||
May 1, 2024 | 24.93 | 24.93 | 24.88 | 24.89 | 24.13 | 73,100 |
Apr 30, 2024 | 24.95 | 24.96 | 24.93 | 24.95 | 24.13 | 99,400 |
Apr 29, 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.13 | 32,100 |
Apr 26, 2024 | 24.97 | 24.97 | 24.92 | 24.94 | 24.12 | 167,700 |
Apr 25, 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.11 | 157,400 |
Apr 24, 2024 | 24.96 | 24.97 | 24.94 | 24.94 | 24.12 | 131,400 |
Apr 23, 2024 | 24.95 | 24.99 | 24.94 | 24.94 | 24.12 | 91,500 |
Apr 22, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.13 | 71,400 |
Apr 19, 2024 | 24.96 | 24.96 | 24.94 | 24.95 | 24.13 | 81,600 |
Apr 18, 2024 | 24.95 | 24.96 | 24.93 | 24.93 | 24.11 | 238,700 |
Apr 17, 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 24.13 | 244,000 |
Apr 16, 2024 | 24.94 | 24.95 | 24.89 | 24.89 | 24.07 | 216,800 |
Apr 15, 2024 | 24.97 | 24.97 | 24.93 | 24.94 | 24.12 | 90,100 |
Apr 12, 2024 | 24.93 | 24.98 | 24.93 | 24.94 | 24.12 | 404,300 |
Apr 11, 2024 | 24.92 | 24.96 | 24.92 | 24.93 | 24.11 | 145,900 |
Apr 10, 2024 | 24.95 | 24.95 | 24.89 | 24.89 | 24.07 | 154,400 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%