NYSEArca - Delayed Quote • USD
T. Rowe Price Capital Appreciation Equity ETF (TCAF)
At close: June 28 at 4:00 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 28, 2024 | 31.65 | 31.72 | 31.33 | 31.41 | 31.41 | 474,100 |
Jun 27, 2024 | 31.49 | 31.57 | 31.44 | 31.54 | 31.54 | 397,600 |
Jun 26, 2024 | 31.33 | 31.46 | 31.27 | 31.43 | 31.43 | 339,000 |
Jun 25, 2024 | 31.46 | 31.46 | 31.28 | 31.39 | 31.39 | 421,900 |
Jun 24, 2024 | 31.45 | 31.59 | 31.35 | 31.36 | 31.36 | 420,400 |
Jun 21, 2024 | 31.53 | 31.53 | 31.37 | 31.44 | 31.44 | 404,900 |
Jun 20, 2024 | 31.53 | 31.55 | 31.34 | 31.46 | 31.46 | 781,300 |
Jun 18, 2024 | 31.48 | 31.48 | 31.39 | 31.47 | 31.47 | 594,800 |
Jun 17, 2024 | 31.26 | 31.51 | 31.18 | 31.40 | 31.40 | 611,500 |
Jun 14, 2024 | 31.20 | 31.28 | 31.08 | 31.28 | 31.28 | 390,900 |
Jun 13, 2024 | 31.37 | 31.37 | 31.09 | 31.25 | 31.25 | 435,200 |
Jun 12, 2024 | 31.29 | 31.40 | 31.20 | 31.26 | 31.26 | 488,600 |
Jun 11, 2024 | 30.87 | 31.01 | 30.74 | 31.01 | 31.01 | 386,300 |
Jun 10, 2024 | 30.80 | 30.92 | 30.75 | 30.92 | 30.92 | 800,300 |
Jun 7, 2024 | 30.88 | 30.95 | 30.77 | 30.79 | 30.79 | 598,100 |
Jun 6, 2024 | 30.96 | 30.96 | 30.78 | 30.90 | 30.90 | 451,500 |
Jun 5, 2024 | 30.74 | 30.91 | 30.62 | 30.91 | 30.91 | 795,500 |
Jun 4, 2024 | 30.47 | 30.63 | 30.38 | 30.58 | 30.58 | 533,000 |
Jun 3, 2024 | 30.58 | 30.58 | 30.22 | 30.50 | 30.50 | 792,600 |
May 31, 2024 | 30.23 | 30.44 | 29.96 | 30.44 | 30.44 | 364,500 |
May 30, 2024 | 30.27 | 30.27 | 30.05 | 30.13 | 30.13 | 350,300 |
May 29, 2024 | 30.44 | 30.47 | 30.36 | 30.39 | 30.39 | 407,300 |
May 28, 2024 | 30.79 | 30.79 | 30.53 | 30.67 | 30.67 | 617,200 |
May 24, 2024 | 30.68 | 30.76 | 30.58 | 30.72 | 30.72 | 399,200 |
May 23, 2024 | 31.02 | 31.02 | 30.53 | 30.59 | 30.59 | 462,900 |
May 22, 2024 | 30.90 | 30.90 | 30.71 | 30.83 | 30.83 | 530,300 |
May 21, 2024 | 30.83 | 30.90 | 30.77 | 30.90 | 30.90 | 522,300 |
May 20, 2024 | 30.80 | 30.92 | 30.77 | 30.82 | 30.82 | 1,005,300 |
May 17, 2024 | 30.78 | 30.78 | 30.65 | 30.75 | 30.75 | 904,800 |
May 16, 2024 | 30.81 | 30.85 | 30.71 | 30.72 | 30.72 | 429,200 |
May 15, 2024 | 30.53 | 30.77 | 30.49 | 30.77 | 30.77 | 540,400 |
May 14, 2024 | 30.24 | 30.38 | 30.18 | 30.33 | 30.33 | 607,100 |
May 13, 2024 | 30.34 | 30.34 | 30.17 | 30.19 | 30.19 | 360,000 |
May 10, 2024 | 30.32 | 30.33 | 30.17 | 30.23 | 30.23 | 1,686,200 |
May 9, 2024 | 30.07 | 30.21 | 30.00 | 30.21 | 30.21 | 427,300 |
May 8, 2024 | 29.98 | 30.05 | 29.94 | 30.04 | 30.04 | 388,100 |
May 7, 2024 | 30.04 | 30.08 | 29.96 | 30.04 | 30.04 | 314,500 |
May 6, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 29.94 | 384,700 |
May 3, 2024 | 29.69 | 29.69 | 29.47 | 29.62 | 29.62 | 488,800 |
May 2, 2024 | 29.36 | 29.38 | 29.09 | 29.36 | 29.36 | 512,500 |
May 1, 2024 | 29.21 | 29.57 | 29.12 | 29.18 | 29.18 | 515,700 |
Apr 30, 2024 | 29.57 | 29.61 | 29.22 | 29.23 | 29.23 | 444,900 |
Apr 29, 2024 | 29.67 | 29.69 | 29.49 | 29.65 | 29.65 | 403,300 |
Apr 26, 2024 | 29.53 | 29.68 | 29.48 | 29.58 | 29.58 | 429,500 |
Apr 25, 2024 | 29.02 | 29.34 | 28.95 | 29.28 | 29.28 | 510,200 |
Apr 24, 2024 | 29.49 | 29.49 | 29.24 | 29.38 | 29.38 | 452,500 |
Apr 23, 2024 | 29.27 | 29.48 | 29.21 | 29.45 | 29.45 | 383,300 |
Apr 22, 2024 | 29.05 | 29.28 | 28.91 | 29.11 | 29.11 | 370,200 |
Apr 19, 2024 | 29.12 | 29.15 | 28.80 | 28.87 | 28.87 | 664,100 |
Apr 18, 2024 | 29.28 | 29.34 | 29.04 | 29.09 | 29.09 | 479,700 |
Apr 17, 2024 | 29.45 | 29.45 | 29.08 | 29.18 | 29.18 | 750,100 |
Apr 16, 2024 | 29.33 | 29.43 | 29.22 | 29.27 | 29.27 | 454,400 |
Apr 15, 2024 | 29.86 | 29.86 | 29.23 | 29.30 | 29.30 | 494,400 |
Apr 12, 2024 | 29.84 | 29.90 | 29.52 | 29.61 | 29.61 | 332,000 |
Apr 11, 2024 | 29.90 | 30.10 | 29.72 | 30.03 | 30.03 | 260,500 |
Apr 10, 2024 | 29.76 | 29.90 | 29.68 | 29.82 | 29.82 | 586,000 |
Apr 9, 2024 | 30.17 | 30.17 | 29.83 | 30.13 | 30.13 | 400,600 |
Apr 8, 2024 | 30.06 | 30.09 | 29.97 | 30.05 | 30.05 | 474,800 |
Apr 5, 2024 | 29.74 | 30.10 | 29.70 | 30.01 | 30.01 | 418,500 |
Apr 4, 2024 | 30.25 | 30.25 | 29.64 | 29.67 | 29.67 | 660,800 |
Apr 3, 2024 | 29.91 | 30.11 | 29.91 | 30.01 | 30.01 | 867,600 |
Apr 2, 2024 | 29.97 | 29.97 | 29.83 | 29.96 | 29.96 | 404,000 |
Apr 1, 2024 | 30.32 | 30.32 | 30.08 | 30.16 | 30.16 | 440,300 |
Mar 28, 2024 | 30.26 | 30.32 | 30.20 | 30.23 | 30.23 | 408,600 |
Mar 27, 2024 | 30.18 | 30.25 | 30.05 | 30.25 | 30.25 | 361,600 |
Mar 26, 2024 | 30.18 | 30.18 | 29.99 | 30.01 | 30.01 | 610,100 |
Mar 25, 2024 | 30.17 | 30.17 | 30.07 | 30.08 | 30.08 | 396,300 |
Mar 22, 2024 | 30.28 | 30.28 | 30.16 | 30.21 | 30.21 | 1,494,500 |
Mar 21, 2024 | 30.34 | 30.34 | 30.22 | 30.22 | 30.22 | 464,400 |
Mar 20, 2024 | 29.97 | 30.14 | 29.89 | 30.14 | 30.14 | 556,700 |
Mar 19, 2024 | 29.74 | 29.95 | 29.70 | 29.95 | 29.95 | 274,400 |
Mar 18, 2024 | 29.82 | 29.90 | 29.74 | 29.77 | 29.77 | 1,524,200 |
Mar 15, 2024 | 29.61 | 29.74 | 29.55 | 29.59 | 29.59 | 401,100 |
Mar 14, 2024 | 29.96 | 29.99 | 29.69 | 29.86 | 29.86 | 519,400 |
Mar 13, 2024 | 29.99 | 29.99 | 29.82 | 29.90 | 29.90 | 350,500 |
Mar 12, 2024 | 29.79 | 29.97 | 29.67 | 29.95 | 29.95 | 400,500 |
Mar 11, 2024 | 29.60 | 29.70 | 29.51 | 29.67 | 29.67 | 339,700 |
Mar 8, 2024 | 29.87 | 30.03 | 29.65 | 29.69 | 29.69 | 882,300 |
Mar 7, 2024 | 29.72 | 29.84 | 29.66 | 29.80 | 29.80 | 339,900 |
Mar 6, 2024 | 29.56 | 29.65 | 29.46 | 29.52 | 29.52 | 616,600 |
Mar 5, 2024 | 29.63 | 29.63 | 29.25 | 29.38 | 29.38 | 456,200 |
Mar 4, 2024 | 29.63 | 29.77 | 29.63 | 29.69 | 29.69 | 417,500 |
Mar 1, 2024 | 29.50 | 29.68 | 29.42 | 29.68 | 29.68 | 502,400 |
Feb 29, 2024 | 29.53 | 29.56 | 29.33 | 29.49 | 29.49 | 3,437,900 |
Feb 28, 2024 | 29.37 | 29.42 | 29.33 | 29.40 | 29.40 | 416,100 |
Feb 27, 2024 | 29.45 | 29.45 | 29.33 | 29.44 | 29.44 | 467,000 |
Feb 26, 2024 | 29.57 | 29.57 | 29.39 | 29.40 | 29.40 | 336,700 |
Feb 23, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 29.55 | 497,900 |
Feb 22, 2024 | 29.36 | 29.56 | 29.25 | 29.50 | 29.50 | 696,200 |
Feb 21, 2024 | 28.81 | 28.97 | 28.75 | 28.97 | 28.97 | 442,300 |
Feb 20, 2024 | 28.91 | 28.93 | 28.74 | 28.84 | 28.84 | 848,200 |
Feb 16, 2024 | 29.11 | 29.18 | 28.95 | 28.99 | 28.99 | 555,900 |
Feb 15, 2024 | 28.94 | 29.08 | 28.90 | 29.08 | 29.08 | 457,400 |
Feb 14, 2024 | 28.77 | 28.90 | 28.64 | 28.89 | 28.89 | 491,600 |
Feb 13, 2024 | 28.67 | 28.67 | 28.37 | 28.57 | 28.57 | 332,800 |
Feb 12, 2024 | 29.05 | 29.09 | 28.92 | 28.97 | 28.97 | 490,300 |
Feb 9, 2024 | 28.85 | 29.03 | 28.83 | 29.02 | 29.02 | 461,300 |
Feb 8, 2024 | 28.82 | 28.82 | 28.72 | 28.81 | 28.81 | 360,100 |
Feb 7, 2024 | 28.69 | 28.80 | 28.63 | 28.79 | 28.79 | 509,600 |
Feb 6, 2024 | 28.51 | 28.54 | 28.38 | 28.54 | 28.54 | 398,100 |
Feb 5, 2024 | 28.51 | 28.51 | 28.32 | 28.40 | 28.40 | 484,200 |
Feb 2, 2024 | 28.39 | 28.63 | 28.31 | 28.53 | 28.53 | 566,800 |
Feb 1, 2024 | 28.04 | 28.32 | 27.99 | 28.32 | 28.32 | 503,800 |
Jan 31, 2024 | 28.27 | 28.30 | 27.93 | 27.94 | 27.94 | 574,200 |
Jan 30, 2024 | 28.36 | 28.39 | 28.29 | 28.35 | 28.35 | 395,600 |
Jan 29, 2024 | 28.15 | 28.35 | 28.09 | 28.35 | 28.35 | 315,400 |
Jan 26, 2024 | 28.14 | 28.20 | 28.06 | 28.10 | 28.10 | 315,500 |
Jan 25, 2024 | 28.06 | 28.14 | 28.00 | 28.14 | 28.14 | 491,000 |
Jan 24, 2024 | 28.23 | 28.23 | 27.97 | 28.00 | 28.00 | 398,400 |
Jan 23, 2024 | 28.01 | 28.07 | 27.93 | 28.07 | 28.07 | 631,500 |
Jan 22, 2024 | 28.02 | 28.03 | 27.91 | 27.96 | 27.96 | 341,400 |
Jan 19, 2024 | 27.71 | 27.89 | 27.60 | 27.89 | 27.89 | 699,500 |
Jan 18, 2024 | 27.47 | 27.60 | 27.39 | 27.59 | 27.59 | 249,000 |
Jan 17, 2024 | 27.34 | 27.42 | 27.24 | 27.37 | 27.37 | 270,100 |
Jan 16, 2024 | 27.56 | 27.60 | 27.41 | 27.48 | 27.48 | 413,900 |
Jan 12, 2024 | 27.68 | 27.70 | 27.54 | 27.63 | 27.63 | 434,500 |
Jan 11, 2024 | 27.65 | 27.69 | 27.35 | 27.57 | 27.57 | 338,600 |
Jan 10, 2024 | 27.42 | 27.63 | 27.42 | 27.60 | 27.60 | 525,800 |
Jan 9, 2024 | 27.36 | 27.50 | 27.31 | 27.43 | 27.43 | 250,400 |
Jan 8, 2024 | 27.12 | 27.45 | 27.10 | 27.45 | 27.45 | 223,000 |
Jan 5, 2024 | 27.10 | 27.19 | 26.97 | 27.07 | 27.07 | 319,700 |
Jan 4, 2024 | 27.13 | 27.28 | 27.07 | 27.08 | 27.08 | 294,700 |
Jan 3, 2024 | 27.29 | 27.31 | 27.15 | 27.18 | 27.18 | 328,400 |
Jan 2, 2024 | 27.46 | 27.46 | 27.28 | 27.40 | 27.40 | 272,800 |
Dec 29, 2023 | 27.65 | 27.67 | 27.47 | 27.63 | 27.63 | 439,900 |
Dec 28, 2023 | 27.60 | 27.70 | 27.60 | 27.62 | 27.62 | 290,600 |
Dec 27, 2023 | 27.57 | 27.63 | 27.51 | 27.63 | 27.63 | 464,300 |
Dec 26, 2023 | 27.49 | 27.61 | 27.46 | 27.56 | 27.56 | 341,900 |
Dec 22, 2023 | 27.44 | 27.52 | 27.33 | 27.50 | 27.50 | 371,800 |
Dec 21, 2023 | 27.27 | 27.38 | 27.16 | 27.37 | 27.37 | 671,600 |
Dec 20, 2023 | 0.07 Dividend | |||||
Dec 20, 2023 | 27.47 | 27.50 | 27.07 | 27.08 | 27.08 | 213,400 |
Dec 19, 2023 | 27.38 | 27.52 | 27.37 | 27.52 | 27.45 | 313,700 |
Dec 18, 2023 | 27.25 | 27.36 | 27.24 | 27.34 | 27.27 | 245,400 |
Dec 15, 2023 | 27.29 | 27.29 | 27.10 | 27.20 | 27.13 | 275,400 |
Dec 14, 2023 | 27.54 | 27.54 | 27.14 | 27.33 | 27.26 | 469,000 |
Dec 13, 2023 | 27.04 | 27.41 | 27.02 | 27.40 | 27.33 | 795,400 |
Dec 12, 2023 | 26.85 | 27.02 | 26.79 | 27.02 | 26.95 | 344,000 |
Dec 11, 2023 | 26.67 | 26.87 | 26.66 | 26.87 | 26.80 | 338,100 |
Dec 8, 2023 | 26.59 | 26.72 | 26.57 | 26.70 | 26.63 | 243,700 |
Dec 7, 2023 | 26.59 | 26.66 | 26.52 | 26.62 | 26.55 | 758,600 |
Dec 6, 2023 | 26.65 | 26.66 | 26.44 | 26.47 | 26.40 | 248,400 |
Dec 5, 2023 | 26.50 | 26.56 | 26.44 | 26.56 | 26.49 | 762,500 |
Dec 4, 2023 | 26.56 | 26.60 | 26.43 | 26.60 | 26.53 | 357,500 |
Dec 1, 2023 | 26.55 | 26.72 | 26.50 | 26.72 | 26.65 | 313,000 |
Nov 30, 2023 | 26.47 | 26.61 | 26.38 | 26.61 | 26.54 | 355,200 |
Nov 29, 2023 | 26.55 | 26.59 | 26.38 | 26.41 | 26.34 | 728,000 |
Nov 28, 2023 | 26.44 | 26.53 | 26.38 | 26.42 | 26.35 | 304,000 |
Nov 27, 2023 | 26.49 | 26.50 | 26.43 | 26.45 | 26.38 | 412,100 |
Nov 24, 2023 | 26.49 | 26.56 | 26.45 | 26.52 | 26.45 | 286,800 |
Nov 22, 2023 | 26.48 | 26.53 | 26.42 | 26.46 | 26.39 | 550,800 |
Nov 21, 2023 | 26.33 | 26.39 | 26.25 | 26.36 | 26.29 | 336,100 |
Nov 20, 2023 | 26.19 | 26.40 | 26.19 | 26.36 | 26.29 | 279,300 |
Nov 17, 2023 | 26.23 | 26.23 | 26.11 | 26.17 | 26.10 | 367,500 |
Nov 16, 2023 | 26.11 | 26.22 | 26.10 | 26.21 | 26.14 | 350,000 |
Nov 15, 2023 | 26.15 | 26.20 | 26.05 | 26.09 | 26.02 | 425,300 |
Nov 14, 2023 | 25.98 | 26.16 | 25.94 | 26.07 | 26.00 | 576,800 |
Nov 13, 2023 | 25.60 | 25.67 | 25.51 | 25.62 | 25.55 | 295,100 |
Nov 10, 2023 | 25.43 | 25.67 | 25.29 | 25.63 | 25.56 | 265,700 |
Nov 9, 2023 | 25.52 | 25.52 | 25.26 | 25.29 | 25.22 | 336,600 |
Nov 8, 2023 | 25.53 | 25.53 | 25.34 | 25.45 | 25.38 | 851,700 |
Nov 7, 2023 | 25.35 | 25.48 | 25.28 | 25.45 | 25.38 | 729,800 |
Nov 6, 2023 | 25.36 | 25.36 | 25.24 | 25.34 | 25.27 | 324,900 |
Nov 3, 2023 | 25.23 | 25.37 | 25.17 | 25.27 | 25.20 | 296,400 |
Nov 2, 2023 | 24.81 | 25.09 | 24.81 | 25.05 | 24.99 | 635,400 |
Nov 1, 2023 | 24.39 | 24.65 | 24.39 | 24.59 | 24.53 | 345,400 |
Oct 31, 2023 | 24.25 | 24.41 | 24.19 | 24.39 | 24.33 | 267,400 |
Oct 30, 2023 | 24.15 | 24.28 | 24.05 | 24.24 | 24.18 | 271,300 |
Oct 27, 2023 | 24.19 | 24.22 | 23.95 | 24.03 | 23.97 | 152,300 |
Oct 26, 2023 | 24.31 | 24.35 | 24.10 | 24.14 | 24.08 | 221,900 |
Oct 25, 2023 | 24.55 | 24.55 | 24.32 | 24.37 | 24.31 | 216,400 |
Oct 24, 2023 | 24.63 | 24.72 | 24.52 | 24.69 | 24.63 | 368,200 |
Oct 23, 2023 | 24.50 | 24.73 | 24.39 | 24.55 | 24.49 | 235,600 |
Oct 20, 2023 | 24.83 | 24.87 | 24.58 | 24.59 | 24.53 | 240,200 |
Oct 19, 2023 | 25.10 | 25.21 | 24.82 | 24.87 | 24.81 | 174,900 |
Oct 18, 2023 | 25.30 | 25.30 | 24.99 | 25.04 | 24.98 | 271,500 |
Oct 17, 2023 | 25.29 | 25.50 | 25.19 | 25.38 | 25.31 | 199,100 |
Oct 16, 2023 | 25.27 | 25.46 | 25.25 | 25.42 | 25.35 | 170,200 |
Oct 13, 2023 | 25.38 | 25.40 | 25.06 | 25.17 | 25.11 | 120,300 |
Oct 12, 2023 | 25.47 | 25.50 | 25.15 | 25.29 | 25.22 | 184,800 |
Oct 11, 2023 | 25.34 | 25.45 | 25.25 | 25.45 | 25.38 | 179,900 |
Oct 10, 2023 | 25.25 | 25.44 | 25.18 | 25.31 | 25.24 | 291,200 |
Oct 9, 2023 | 24.99 | 25.20 | 24.91 | 25.19 | 25.13 | 363,500 |
Oct 6, 2023 | 24.58 | 25.10 | 24.50 | 25.02 | 24.96 | 419,100 |
Oct 5, 2023 | 24.73 | 24.74 | 24.52 | 24.69 | 24.63 | 308,800 |
Oct 4, 2023 | 24.48 | 24.74 | 24.47 | 24.72 | 24.66 | 244,300 |
Oct 3, 2023 | 24.65 | 24.70 | 24.41 | 24.49 | 24.43 | 112,400 |
Oct 2, 2023 | 24.80 | 24.81 | 24.58 | 24.75 | 24.69 | 107,500 |
Sep 29, 2023 | 25.06 | 25.06 | 24.76 | 24.81 | 24.75 | 123,800 |
Sep 28, 2023 | 24.75 | 24.97 | 24.73 | 24.88 | 24.82 | 98,000 |
Sep 27, 2023 | 24.86 | 24.86 | 24.55 | 24.76 | 24.70 | 653,500 |
Sep 26, 2023 | 25.03 | 25.03 | 24.73 | 24.76 | 24.70 | 183,900 |
Sep 25, 2023 | 25.02 | 25.17 | 24.98 | 25.16 | 25.10 | 65,300 |
Sep 22, 2023 | 25.22 | 25.25 | 25.07 | 25.07 | 25.01 | 135,000 |
Sep 21, 2023 | 25.34 | 25.34 | 25.09 | 25.09 | 25.03 | 181,600 |
Sep 20, 2023 | 25.79 | 25.79 | 25.48 | 25.48 | 25.41 | 140,500 |
Sep 19, 2023 | 25.68 | 25.70 | 25.53 | 25.67 | 25.60 | 328,800 |
Sep 18, 2023 | 25.69 | 25.80 | 25.65 | 25.74 | 25.67 | 418,100 |
Sep 15, 2023 | 25.93 | 25.94 | 25.67 | 25.67 | 25.60 | 111,800 |
Sep 14, 2023 | 26.00 | 26.00 | 25.81 | 25.96 | 25.89 | 89,500 |
Sep 13, 2023 | 25.66 | 26.00 | 25.66 | 26.00 | 25.93 | 135,700 |
Sep 12, 2023 | 25.72 | 25.77 | 25.64 | 25.68 | 25.61 | 121,100 |
Sep 11, 2023 | 25.80 | 25.80 | 25.68 | 25.80 | 25.73 | 98,600 |
Sep 8, 2023 | 25.72 | 25.76 | 25.63 | 25.69 | 25.62 | 298,800 |
Sep 7, 2023 | 25.71 | 25.87 | 25.57 | 25.70 | 25.63 | 145,600 |
Sep 6, 2023 | 25.91 | 25.91 | 25.58 | 25.71 | 25.64 | 125,800 |
Sep 5, 2023 | 26.14 | 26.24 | 25.86 | 25.89 | 25.82 | 138,800 |
Sep 1, 2023 | 26.23 | 26.23 | 25.96 | 26.04 | 25.97 | 152,000 |
Aug 31, 2023 | 26.14 | 26.17 | 26.00 | 26.00 | 25.93 | 256,400 |
Aug 30, 2023 | 26.10 | 26.12 | 25.98 | 26.07 | 26.00 | 150,400 |
Aug 29, 2023 | 25.69 | 26.00 | 25.67 | 26.00 | 25.93 | 146,700 |
Aug 28, 2023 | 25.69 | 25.71 | 25.55 | 25.69 | 25.62 | 124,900 |
Aug 25, 2023 | 25.44 | 25.57 | 25.25 | 25.47 | 25.40 | 106,000 |
Aug 24, 2023 | 25.72 | 25.75 | 25.28 | 25.28 | 25.21 | 113,200 |
Aug 23, 2023 | 25.45 | 25.65 | 25.43 | 25.60 | 25.54 | 90,300 |
Aug 22, 2023 | 25.48 | 25.50 | 25.31 | 25.33 | 25.26 | 100,800 |
Aug 21, 2023 | 25.32 | 25.42 | 25.18 | 25.38 | 25.31 | 311,800 |
Aug 18, 2023 | 25.10 | 25.31 | 25.08 | 25.26 | 25.19 | 247,400 |
Aug 17, 2023 | 25.50 | 25.52 | 25.22 | 25.27 | 25.20 | 145,300 |
Aug 16, 2023 | 25.57 | 25.64 | 25.44 | 25.44 | 25.37 | 570,300 |
Aug 15, 2023 | 25.80 | 25.80 | 25.54 | 25.58 | 25.51 | 87,200 |
Aug 14, 2023 | 25.69 | 25.87 | 25.67 | 25.87 | 25.80 | 121,400 |
Aug 11, 2023 | 25.82 | 25.83 | 25.60 | 25.73 | 25.66 | 112,900 |
Aug 10, 2023 | 26.02 | 26.16 | 25.71 | 25.76 | 25.69 | 307,800 |
Aug 9, 2023 | 25.92 | 26.08 | 25.70 | 25.73 | 25.66 | 165,100 |
Aug 8, 2023 | 25.88 | 25.90 | 25.67 | 25.89 | 25.82 | 147,900 |
Aug 7, 2023 | 25.85 | 26.06 | 25.80 | 25.96 | 25.89 | 237,900 |
Aug 4, 2023 | 25.97 | 26.06 | 25.70 | 25.72 | 25.65 | 248,400 |
Aug 3, 2023 | 25.91 | 26.09 | 25.77 | 25.84 | 25.77 | 94,600 |
Aug 2, 2023 | 26.11 | 26.11 | 25.90 | 25.95 | 25.88 | 151,800 |
Aug 1, 2023 | 26.25 | 26.32 | 26.18 | 26.23 | 26.16 | 137,300 |
Jul 31, 2023 | 26.38 | 26.38 | 26.18 | 26.26 | 26.19 | 81,300 |
Jul 28, 2023 | 26.31 | 26.43 | 26.18 | 26.35 | 26.28 | 100,300 |
Jul 27, 2023 | 26.40 | 26.48 | 26.01 | 26.07 | 26.00 | 189,200 |
Jul 26, 2023 | 26.21 | 26.30 | 26.14 | 26.23 | 26.16 | 62,200 |
Jul 25, 2023 | 26.15 | 26.30 | 26.15 | 26.26 | 26.19 | 49,700 |
Jul 24, 2023 | 26.21 | 26.21 | 26.12 | 26.17 | 26.10 | 74,600 |
Jul 21, 2023 | 26.11 | 26.19 | 26.04 | 26.06 | 25.99 | 96,900 |
Jul 20, 2023 | 26.00 | 26.06 | 25.92 | 25.93 | 25.86 | 103,400 |
Jul 19, 2023 | 26.04 | 26.16 | 26.00 | 26.06 | 25.99 | 76,300 |
Jul 18, 2023 | 25.87 | 26.03 | 25.83 | 26.01 | 25.94 | 341,200 |
Jul 17, 2023 | 25.86 | 25.90 | 25.79 | 25.86 | 25.79 | 81,400 |
Jul 14, 2023 | 25.89 | 25.91 | 25.80 | 25.80 | 25.73 | 557,900 |
Jul 13, 2023 | 25.70 | 25.85 | 25.67 | 25.79 | 25.72 | 221,800 |
Jul 12, 2023 | 25.62 | 25.62 | 25.51 | 25.52 | 25.45 | 30,100 |
Jul 11, 2023 | 25.29 | 25.33 | 25.17 | 25.33 | 25.26 | 68,700 |
Jul 10, 2023 | 25.20 | 25.23 | 25.14 | 25.18 | 25.12 | 81,200 |
Jul 7, 2023 | 25.23 | 25.39 | 25.15 | 25.15 | 25.08 | 143,100 |
Jul 6, 2023 | 25.27 | 25.30 | 25.14 | 25.29 | 25.22 | 32,000 |
Jul 5, 2023 | 25.38 | 25.51 | 25.38 | 25.43 | 25.37 | 86,800 |
Jul 3, 2023 | 25.99 | 25.99 | 25.41 | 25.49 | 25.42 | 37,800 |
Jun 30, 2023 | 25.32 | 25.58 | 25.32 | 25.53 | 25.47 | 569,300 |
Jun 29, 2023 | 25.09 | 25.22 | 25.06 | 25.19 | 25.13 | 403,700 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.94
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%