Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote USD

Evolve FANGMA Index ETF Unhedged USD (TECH-U.TO)

17.79
-0.11
(-0.61%)
At close: May 5 at 3:02:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202517.7917.7917.7917.7917.79100
May 2, 202517.6717.9417.6717.9417.943,400
May 1, 202517.6217.8517.6017.7817.788,200
Apr 30, 2025 0.002 Dividend
Apr 30, 202516.8317.2016.8317.2017.203,900
Apr 29, 202517.1017.2817.1017.2817.2813,000
Apr 28, 202517.2517.2517.2517.2517.252,000
Apr 25, 202517.0317.1617.0317.1417.146,100
Apr 24, 202516.7016.7016.7016.7016.702,100
Apr 23, 202516.6716.6716.4216.4816.486,900
Apr 22, 202516.0016.0615.9716.0616.0611,400
Apr 21, 202515.6315.6315.4015.5215.525,600
Apr 17, 202515.9015.9415.9015.9415.944,000
Apr 16, 202515.7415.8615.7415.8515.858,100
Apr 15, 202516.4716.4716.2716.3316.337,000
Apr 14, 202516.5016.5616.2516.2716.2734,500
Apr 11, 202516.0916.0916.0916.0916.091,000
Apr 10, 202516.3016.3015.7415.9615.966,700
Apr 9, 202515.2916.6415.2116.6416.6410,800
Apr 8, 202515.4215.4214.9214.9214.928,400
Apr 7, 202515.1715.2915.0815.2515.2512,000
Apr 4, 202515.4215.5115.4215.5115.514,300
Apr 3, 202516.9816.9816.9816.9816.98-
Apr 2, 202516.9916.9916.9816.9816.981,600
Apr 1, 202516.8816.8816.8816.8816.88200
Mar 31, 2025 0.002 Dividend
Mar 31, 202516.4316.6216.4016.6216.624,300
Mar 28, 202517.3117.3116.7616.7616.765,100
Mar 27, 202517.4317.4317.4317.4317.43-
Mar 26, 202517.5917.5917.5517.5517.553,000
Mar 25, 202517.6717.6717.6717.6717.672,000
Mar 24, 202517.4817.4817.4817.4817.48100
Mar 21, 202517.0017.0017.0017.0017.00-
Mar 20, 202517.0717.0717.0717.0717.07-
Mar 19, 202516.8416.8416.8416.8416.84600
Mar 18, 202516.8516.8516.7316.7916.796,100
Mar 17, 202517.2117.2117.1617.1617.164,000
Mar 14, 202517.0617.0617.0117.0617.064,100
Mar 13, 202517.0717.0716.7516.7516.757,400
Mar 12, 202517.1817.2217.1617.1917.192,300
Mar 11, 202516.9216.9416.9216.9416.94200
Mar 10, 202516.9316.9316.8916.8916.89200
Mar 7, 202517.6417.6417.2817.5517.556,300
Mar 6, 202517.8817.8817.6317.6317.632,100
Mar 5, 202517.9218.1917.8718.1918.199,000
Mar 4, 202517.7517.8917.6117.8917.894,800
Mar 3, 202518.3318.3318.1818.2718.2731,500
Feb 28, 2025 0.002 Dividend
Feb 28, 202518.0418.2617.9618.2618.264,600
Feb 27, 202518.3818.3818.0318.0318.022,600
Feb 26, 202518.4018.4018.4018.4018.391,000
Feb 25, 202518.5818.5818.4018.4018.3912,500
Feb 24, 202518.6918.6918.6018.6018.5912,500
Feb 21, 202519.1419.1419.1419.1419.13-
Feb 20, 202519.0919.1719.0919.1019.09300
Feb 19, 202519.1819.1819.1819.1819.17-
Feb 18, 202519.4919.4919.1819.1819.175,200
Feb 14, 202519.4419.5119.4419.5119.506,000
Feb 13, 202519.2019.2319.2019.2319.224,500
Feb 12, 202519.1419.1419.1419.1419.13-
Feb 11, 202519.1519.1519.1519.1519.14-
Feb 10, 202519.1619.1619.1619.1619.15100
Feb 7, 202519.1319.1319.0119.0119.0016,500
Feb 6, 202519.3319.3319.2719.2719.264,000
Feb 5, 202519.1919.1919.1919.1919.182,700
Feb 4, 202519.3719.4419.3719.4419.439,500
Feb 3, 202519.1219.2419.1219.2419.234,300
Jan 31, 2025 0.002 Dividend
Jan 31, 202519.4519.4519.3019.3019.294,100
Jan 30, 202519.3019.5019.2019.2319.227,500
Jan 29, 202519.2619.3619.2419.3619.358,700
Jan 28, 202519.3419.4019.3219.3219.312,800
Jan 27, 202518.6618.9018.6618.9018.893,000
Jan 24, 202518.9918.9918.9918.9918.98100
Jan 23, 202518.9018.9618.9018.9418.93700
Jan 22, 202518.8218.8218.8118.8118.805,300
Jan 21, 202518.3218.3218.2918.2918.28400
Jan 20, 202518.3818.3818.3818.3818.37300
Jan 17, 202518.0418.0418.0418.0418.03-
Jan 16, 202518.1318.1318.1318.1318.12100
Jan 15, 202518.2118.2118.2118.2118.20100
Jan 14, 202517.9917.9917.7617.7617.755,300
Jan 13, 202517.8717.9217.7917.9217.91300
Jan 10, 202518.1818.1818.1818.1818.17100
Jan 9, 202518.3318.3318.3318.3318.32-
Jan 8, 202518.3818.3818.3818.3818.37-
Jan 7, 202518.6118.6118.6118.6118.60-
Jan 6, 202518.5618.5618.5418.5418.53300
Jan 3, 202518.3518.3518.3518.3518.345,000
Jan 2, 202518.2418.2418.2418.2418.23-
Dec 31, 2024 0.002 Dividend
Dec 31, 202418.3618.3618.2418.2418.233,000
Dec 30, 202418.6218.6218.6218.6218.61-
Dec 27, 202418.5018.6218.4418.6218.611,500
Dec 24, 202418.7018.7018.7018.7018.69-
Dec 23, 202418.5718.5818.5718.5818.57200
Dec 20, 202418.7118.7118.6818.6818.67200
Dec 19, 202418.6318.6318.5718.5718.564,300
Dec 18, 202419.0219.0219.0219.0219.01-
Dec 17, 202419.0519.0519.0519.0519.04-
Dec 16, 202418.9318.9318.9318.9318.92100
Dec 13, 202418.9318.9318.9318.9318.92-
Dec 12, 202419.0219.0219.0219.0219.01-
Dec 11, 202419.0019.0019.0019.0018.99100
Dec 10, 202418.4118.4118.4118.4118.40-
Dec 9, 202418.4918.5018.4118.4118.407,300
Dec 6, 202418.2318.2318.2318.2318.22-
Dec 5, 202418.2018.2018.2018.2018.19-
Dec 4, 202417.9717.9717.9717.9717.96-
Dec 3, 202417.8017.8017.8017.8017.79-
Dec 2, 202417.5217.5217.5217.5217.51-
Nov 29, 2024 0.002 Dividend
Nov 29, 202417.4417.4417.4417.4417.43-
Nov 28, 202417.3917.3917.3917.3917.38-
Nov 27, 202417.3617.3617.3117.3117.30200
Nov 26, 202417.1817.1817.1817.1817.17-
Nov 25, 202417.1617.1617.1317.1317.122,400
Nov 22, 202417.1117.1117.1117.1117.1011,800
Nov 21, 202417.3317.3317.3317.3317.32-
Nov 20, 202417.3217.3317.2217.3317.32300
Nov 19, 202417.1217.1217.1217.1217.11-
Nov 18, 202416.9616.9616.9616.9616.95-
Nov 15, 202416.9616.9616.9516.9516.94700
Nov 14, 202417.4817.4817.4817.4817.47-
Nov 13, 202417.4817.4817.4817.4817.47600
Nov 12, 202417.3117.3317.3117.3317.325,300
Nov 11, 202417.2817.2817.2817.2817.27-
Nov 8, 202417.3117.3117.2817.2817.27300
Nov 7, 202417.0217.0217.0217.0217.01-
Nov 6, 202416.8716.9516.8716.9516.94400
Nov 5, 202416.6816.7216.6816.7216.71200
Nov 4, 202416.6516.6516.6516.6516.64-
Nov 1, 202416.6816.7116.6516.6516.64300
Oct 31, 2024 0.002 Dividend
Oct 31, 202416.8816.8816.5216.5216.51400
Oct 30, 202417.1117.1217.1117.1217.11400
Oct 29, 202416.7016.7016.7016.7016.69-
Oct 28, 202416.6516.6516.6516.6516.64-
Oct 25, 202416.7216.7216.6916.6916.68200
Oct 24, 202416.4816.4816.4816.4816.473,300
Oct 23, 202416.7316.7316.4216.4216.41300
Oct 22, 202416.6916.6916.6916.6916.68-
Oct 21, 202416.6516.6516.6516.6516.64-
Oct 18, 202416.6416.6916.6416.6516.64200
Oct 17, 202416.3216.3216.3216.3216.31100
Oct 16, 202416.3316.3316.3316.3316.32100
Oct 15, 202416.4916.4916.4916.4916.48100
Oct 11, 202416.4416.4416.4416.4416.43-
Oct 10, 202416.4416.4416.4416.4416.43-
Oct 9, 202416.3816.3816.3816.3816.37-
Oct 8, 202416.3316.3816.3316.3816.37500
Oct 7, 202416.3616.3616.2616.2616.25200
Oct 4, 202416.2716.2716.2716.2716.26-
Oct 3, 202416.3216.3216.3216.3216.31-
Oct 2, 202416.3416.3416.3416.3416.33-
Oct 1, 202416.4416.4416.4416.4416.433,300
Sep 30, 202416.3616.3616.3616.3616.35-
Sep 27, 2024 0.002 Dividend
Sep 27, 202416.4116.4116.4116.4116.40-
Sep 26, 202416.4516.4516.4516.4516.44-
Sep 25, 202416.4716.4716.4716.4716.461,700
Sep 24, 202416.4016.4016.4016.4016.39-
Sep 23, 202416.4316.4316.4316.4316.42-
Sep 20, 202416.4316.4316.4316.4316.421,800
Sep 19, 202416.3816.4216.3616.3616.35400
Sep 18, 202415.9915.9915.9915.9915.98100
Sep 17, 202415.8815.8815.8815.8815.87-
Sep 16, 202415.8015.8815.8015.8815.87200
Sep 13, 202415.8115.8115.8115.8115.80-
Sep 12, 202415.8115.8115.8115.8115.80-
Sep 11, 202415.3815.3815.3815.3815.37-
Sep 10, 202415.2415.2415.2415.2415.23-
Sep 9, 202415.2615.3015.1715.2215.21600
Sep 6, 202415.1515.1515.1515.1515.141,200
Sep 5, 202415.5615.5615.5615.5615.555,000
Sep 4, 202415.4415.4915.4415.4915.48200
Sep 3, 202415.4915.4915.4915.4915.48600
Aug 30, 2024 0.002 Dividend
Aug 30, 202415.8215.8215.7315.7315.72200
Aug 29, 202415.7415.7415.7415.7415.72100
Aug 28, 202415.5715.5715.5715.5715.55100
Aug 27, 202415.8115.8415.7915.8415.82300
Aug 26, 202415.8415.8415.8415.8415.82-
Aug 23, 202415.7915.7915.7915.7915.77-
Aug 22, 202416.0016.0015.8215.8215.80400
Aug 21, 202415.9915.9915.9915.9915.97-
Aug 20, 202415.8815.8815.8815.8815.86-
Aug 19, 202415.8815.8815.8815.8815.86-
Aug 16, 202415.7315.7315.7315.7315.71-
Aug 15, 202415.4915.4915.4915.4915.47-
Aug 14, 202415.4815.4815.4815.4815.46-
Aug 13, 202415.1715.1715.1715.1715.15-
Aug 12, 202415.2015.2015.2015.2015.18-
Aug 9, 202415.0315.1515.0315.1515.13400
Aug 8, 202414.7314.7314.7314.7314.71-
Aug 7, 202414.9114.9114.8814.8814.86200
Aug 6, 202414.7014.8614.6614.8614.84500
Aug 2, 202415.2015.2015.0415.0415.022,800
Aug 1, 202415.8015.9315.4015.4015.383,500
Jul 31, 2024 0.002 Dividend
Jul 31, 202415.3415.3415.3415.3415.32-
Jul 30, 202415.3715.3715.3715.3715.35-
Jul 29, 202415.3015.3015.3015.3015.28-
Jul 26, 202415.3515.3515.3515.3515.33100
Jul 25, 202415.4015.4015.4015.4015.38100
Jul 24, 202415.6015.6015.4015.4015.38700
Jul 23, 202415.9315.9315.9315.9315.91-
Jul 22, 202415.9415.9415.9415.9415.92100
Jul 19, 202415.7715.7715.7715.7715.75-
Jul 18, 202415.7415.7815.7415.7815.76300
Jul 17, 202415.9215.9415.8515.9415.92500
Jul 16, 202416.2916.2916.2516.2516.23200
Jul 15, 202416.4516.4516.4216.4216.40200
Jul 12, 202416.4116.4116.4116.4116.391,100
Jul 11, 202416.8916.8916.8916.8916.87-
Jul 10, 202416.7616.7616.7616.7616.74-
Jul 9, 202416.9516.9516.7916.7916.77800
Jul 8, 202416.7816.7816.7816.7816.76100
Jul 5, 202416.4916.4916.4916.4916.47-
Jul 4, 202416.4916.4916.4916.4916.47-
Jul 3, 202416.4716.4716.4716.4716.45-
Jul 2, 202416.3016.3016.3016.3016.28100
Jun 28, 2024 0.002 Dividend
Jun 28, 202416.3616.3616.3616.3616.34-
Jun 27, 202416.4016.4016.3616.3616.34300
Jun 26, 202416.2416.2416.2416.2416.22100
Jun 25, 202416.0216.0316.0216.0316.01300
Jun 24, 202415.8915.8915.8915.8915.87100
Jun 21, 202415.8915.8915.8915.8915.87-
Jun 20, 202415.8615.8615.8615.8615.84100
Jun 19, 202415.9215.9215.9215.9215.90-
Jun 18, 202415.9415.9415.9415.9415.92300
Jun 17, 202415.8416.1115.8416.0216.006,700
Jun 14, 202415.8715.8715.8315.8315.81300
Jun 13, 202415.8315.8315.8315.8315.813,200
Jun 12, 202415.7615.9515.7615.8815.863,900
Jun 11, 202415.4015.4015.4015.4015.38-
Jun 10, 202415.3615.4015.3615.4015.38200
Jun 7, 202415.3815.3815.3815.3815.36-
Jun 6, 202415.3415.3415.3415.3415.32-
Jun 5, 202415.2615.2615.2615.2615.24200
Jun 4, 202415.0915.0915.0915.0915.0712,800
Jun 3, 202414.9314.9314.9314.9314.91-
May 31, 2024 0.002 Dividend
May 31, 202415.0115.0115.0115.0114.99-
May 30, 202415.0715.0715.0115.0114.994,100
May 29, 202415.2415.2415.2415.2415.22-
May 28, 202415.2215.2215.2215.2215.20-
May 27, 202415.1915.1915.1915.1915.17-
May 24, 202415.0015.0015.0015.0014.98-
May 23, 202415.1615.1615.1615.1615.14-
May 22, 202415.2515.2515.2515.2515.23-
May 21, 202415.2115.2115.2115.2115.19100
May 17, 202415.0115.0115.0115.0114.99-
May 16, 202415.0815.0815.0815.0815.06200
May 15, 202415.0715.0715.0715.0715.05-
May 14, 202414.8014.9414.8014.9414.921,100
May 13, 202414.8714.8714.8714.8714.85200
May 10, 202414.8514.8514.8514.8514.83-
May 9, 202414.8214.8214.8214.8214.80-
May 8, 202414.8714.8714.8114.8314.81300
May 7, 202414.7014.7014.7014.7014.68-
May 6, 202414.5814.6214.5814.6214.60300

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.