Toronto - Delayed Quote CAD
TD Global Technology Leaders CAD Hedged Index ETF (TECX.TO)
24.05
0.00
(0.00%)
At close: April 21 at 3:59:59 PM EDT
Currency in CAD 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 21, 2025 | 24.23 | 24.23 | 23.84 | 24.05 | 24.05 | 5,400 |
Apr 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
Apr 16, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 4,000 |
Apr 15, 2025 | 25.59 | 25.59 | 25.37 | 25.37 | 25.37 | 1,100 |
Apr 14, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1,600 |
Apr 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 300 |
Apr 9, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 300 |
Apr 8, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 200 |
Apr 7, 2025 | 22.57 | 23.49 | 22.57 | 23.49 | 23.49 | 1,700 |
Apr 4, 2025 | 24.18 | 24.36 | 23.57 | 23.72 | 23.72 | 4,200 |
Apr 3, 2025 | 25.64 | 26.25 | 25.11 | 25.11 | 25.11 | 7,700 |
Apr 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1,300 |
Apr 1, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Mar 31, 2025 | 25.75 | 26.27 | 25.70 | 26.27 | 26.27 | 2,800 |
Mar 28, 2025 | 0.01 Dividend | |||||
Mar 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 200 |
Mar 27, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.29 | 600 |
Mar 26, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.57 | 100 |
Mar 25, 2025 | 27.86 | 27.95 | 27.86 | 27.95 | 27.94 | 200 |
Mar 24, 2025 | 27.60 | 27.74 | 27.60 | 27.74 | 27.73 | 5,100 |
Mar 21, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.00 | 10,000 |
Mar 20, 2025 | 27.13 | 27.13 | 26.88 | 26.88 | 26.87 | 2,400 |
Mar 19, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.70 | - |
Mar 18, 2025 | 26.59 | 26.71 | 26.59 | 26.71 | 26.70 | 900 |
Mar 17, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.21 | 200 |
Mar 14, 2025 | 26.63 | 27.13 | 26.63 | 27.13 | 27.12 | 2,700 |
Mar 13, 2025 | 26.70 | 26.70 | 26.32 | 26.37 | 26.36 | 500 |
Mar 12, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.68 | 400 |
Mar 11, 2025 | 26.41 | 26.68 | 26.32 | 26.68 | 26.67 | 8,100 |
Mar 10, 2025 | 27.11 | 27.11 | 26.57 | 26.62 | 26.61 | 10,300 |
Mar 7, 2025 | 27.82 | 27.84 | 27.70 | 27.70 | 27.69 | 1,000 |
Mar 6, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.68 | 100 |
Mar 5, 2025 | 28.43 | 28.43 | 28.42 | 28.42 | 28.41 | 1,200 |
Mar 4, 2025 | 27.70 | 28.39 | 27.56 | 28.39 | 28.38 | 1,000 |
Mar 3, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.98 | 1,200 |
Feb 28, 2025 | 28.30 | 28.56 | 28.26 | 28.56 | 28.55 | 1,000 |
Feb 27, 2025 | 29.23 | 29.23 | 28.54 | 28.57 | 28.56 | 5,800 |
Feb 26, 2025 | 29.57 | 29.57 | 29.25 | 29.25 | 29.24 | 11,700 |
Feb 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.23 | 10,000 |
Feb 24, 2025 | 29.71 | 29.93 | 29.61 | 29.93 | 29.92 | 400 |
Feb 21, 2025 | 30.81 | 30.81 | 29.97 | 29.97 | 29.96 | 3,000 |
Feb 20, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.61 | 1,700 |
Feb 19, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.73 | 300 |
Feb 18, 2025 | 30.96 | 30.96 | 30.77 | 30.77 | 30.76 | 2,200 |
Feb 14, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.65 | 200 |
Feb 13, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.48 | 300 |
Feb 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.26 | - |
Feb 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.33 | - |
Feb 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.99 | - |
Feb 7, 2025 | 30.06 | 30.11 | 29.95 | 29.95 | 29.94 | 900 |
Feb 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.26 | 1,500 |
Feb 5, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.19 | 200 |
Feb 4, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.78 | - |
Feb 3, 2025 | 29.35 | 29.95 | 29.35 | 29.95 | 29.94 | 1,600 |
Jan 31, 2025 | 30.61 | 30.65 | 30.10 | 30.10 | 30.09 | 3,400 |
Jan 30, 2025 | 30.00 | 30.29 | 30.00 | 30.29 | 30.28 | 1,300 |
Jan 29, 2025 | 30.29 | 30.29 | 30.00 | 30.00 | 29.99 | 400 |
Jan 28, 2025 | 29.62 | 30.39 | 29.62 | 30.39 | 30.38 | 4,500 |
Jan 27, 2025 | 29.54 | 29.87 | 29.51 | 29.68 | 29.67 | 20,400 |
Jan 24, 2025 | 30.87 | 30.89 | 30.87 | 30.89 | 30.88 | 1,700 |
Jan 23, 2025 | 30.70 | 30.76 | 30.70 | 30.76 | 30.75 | 400 |
Jan 22, 2025 | 30.72 | 30.83 | 30.72 | 30.75 | 30.74 | 700 |
Jan 21, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.26 | 700 |
Jan 20, 2025 | 30.28 | 30.56 | 30.28 | 30.56 | 30.55 | 6,700 |
Jan 17, 2025 | 30.16 | 30.18 | 30.16 | 30.16 | 30.15 | 1,500 |
Jan 16, 2025 | 30.13 | 30.13 | 29.73 | 29.73 | 29.72 | 800 |
Jan 15, 2025 | 29.81 | 29.99 | 29.80 | 29.99 | 29.98 | 3,100 |
Jan 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.04 | 100 |
Jan 13, 2025 | 28.93 | 29.03 | 28.88 | 29.03 | 29.02 | 1,700 |
Jan 10, 2025 | 29.83 | 29.83 | 29.28 | 29.40 | 29.39 | 3,900 |
Jan 9, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.90 | 200 |
Jan 8, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | 200 |
Jan 7, 2025 | 30.05 | 30.09 | 29.95 | 30.09 | 30.08 | 900 |
Jan 6, 2025 | 30.46 | 30.75 | 30.46 | 30.52 | 30.51 | 1,700 |
Jan 3, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.02 | 200 |
Jan 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.73 | 400 |
Dec 31, 2024 | 0.023 Dividend | |||||
Dec 31, 2024 | 29.84 | 29.84 | 29.69 | 29.84 | 29.83 | 2,800 |
Dec 30, 2024 | 29.88 | 29.99 | 29.88 | 29.99 | 29.96 | 3,800 |
Dec 27, 2024 | 30.51 | 30.51 | 30.50 | 30.50 | 30.47 | 600 |
Dec 24, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.42 | - |
Dec 23, 2024 | 30.23 | 30.23 | 30.20 | 30.20 | 30.17 | 4,200 |
Dec 20, 2024 | 29.64 | 30.32 | 29.64 | 30.30 | 30.27 | 300 |
Dec 19, 2024 | 30.21 | 30.21 | 30.08 | 30.08 | 30.05 | 2,600 |
Dec 18, 2024 | 30.89 | 30.89 | 29.80 | 29.85 | 29.82 | 1,900 |
Dec 17, 2024 | 30.76 | 30.77 | 30.75 | 30.75 | 30.72 | 900 |
Dec 16, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.50 | - |
Dec 13, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.45 | 700 |
Dec 12, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.64 | - |
Dec 11, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.45 | 100 |
Dec 10, 2024 | 30.29 | 30.36 | 30.29 | 30.33 | 30.30 | 2,200 |
Dec 9, 2024 | 30.25 | 30.31 | 30.15 | 30.15 | 30.12 | 1,200 |
Dec 6, 2024 | 30.19 | 30.27 | 30.19 | 30.27 | 30.24 | 1,100 |
Dec 5, 2024 | 30.13 | 30.14 | 30.13 | 30.14 | 30.11 | 300 |
Dec 4, 2024 | 29.97 | 29.97 | 29.94 | 29.94 | 29.91 | 400 |
Dec 3, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.40 | - |
Dec 2, 2024 | 29.44 | 29.44 | 29.41 | 29.41 | 29.38 | 600 |
Nov 29, 2024 | 28.90 | 29.10 | 28.90 | 28.95 | 28.92 | 900 |
Nov 28, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.79 | - |
Nov 27, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.06 | - |
Nov 26, 2024 | 29.00 | 29.01 | 29.00 | 29.01 | 28.98 | 500 |
Nov 25, 2024 | 28.92 | 28.92 | 28.86 | 28.86 | 28.83 | 1,100 |
Nov 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | 1,000 |
Nov 21, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.76 | - |
Nov 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | 100 |
Nov 19, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.79 | 200 |
Nov 18, 2024 | 28.58 | 28.58 | 28.56 | 28.56 | 28.53 | 400 |
Nov 15, 2024 | 28.51 | 28.51 | 28.35 | 28.35 | 28.32 | 13,900 |
Nov 14, 2024 | 29.20 | 29.22 | 29.06 | 29.06 | 29.03 | 20,600 |
Nov 13, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.16 | 200 |
Nov 12, 2024 | 29.22 | 29.28 | 29.22 | 29.28 | 29.25 | 15,800 |
Nov 11, 2024 | 29.33 | 29.33 | 29.05 | 29.22 | 29.19 | 1,200 |
Nov 8, 2024 | 29.21 | 29.21 | 29.20 | 29.20 | 29.17 | 400 |
Nov 7, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.63 | - |
Nov 6, 2024 | 28.58 | 28.59 | 28.58 | 28.59 | 28.56 | 400 |
Nov 5, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.57 | 2,000 |
Nov 4, 2024 | 27.63 | 27.67 | 27.60 | 27.63 | 27.60 | 1,200 |
Nov 1, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.46 | - |
Oct 31, 2024 | 28.00 | 28.00 | 27.49 | 27.49 | 27.46 | 500 |
Oct 30, 2024 | 28.21 | 28.34 | 28.21 | 28.34 | 28.31 | 500 |
Oct 29, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.09 | - |
Oct 28, 2024 | 28.19 | 28.19 | 28.17 | 28.17 | 28.14 | 600 |
Oct 25, 2024 | 28.31 | 28.31 | 28.11 | 28.11 | 28.08 | 400 |
Oct 24, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.94 | 100 |
Oct 23, 2024 | 28.11 | 28.11 | 27.70 | 27.72 | 27.69 | 700 |
Oct 22, 2024 | 27.95 | 28.22 | 27.95 | 28.22 | 28.19 | 900 |
Oct 21, 2024 | 27.95 | 28.05 | 27.95 | 28.05 | 28.02 | 1,000 |
Oct 18, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.74 | - |
Oct 17, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.70 | - |
Oct 16, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.62 | - |
Oct 15, 2024 | 28.09 | 28.12 | 28.01 | 28.01 | 27.98 | 300 |
Oct 11, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.88 | - |
Oct 10, 2024 | 27.89 | 27.91 | 27.89 | 27.91 | 27.88 | 300 |
Oct 9, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.58 | 300 |
Oct 8, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.46 | 200 |
Oct 7, 2024 | 27.31 | 27.40 | 27.31 | 27.40 | 27.37 | 7,600 |
Oct 4, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.22 | 700 |
Oct 3, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.10 | 300 |
Oct 2, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.05 | - |
Oct 1, 2024 | 27.54 | 27.54 | 27.00 | 27.08 | 27.05 | 10,500 |
Sep 30, 2024 | 27.41 | 27.41 | 27.29 | 27.29 | 27.26 | 13,600 |
Sep 27, 2024 | 0.01 Dividend | |||||
Sep 27, 2024 | 27.58 | 27.58 | 27.48 | 27.48 | 27.45 | 400 |
Sep 26, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.66 | 500 |
Sep 25, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.33 | 100 |
Sep 24, 2024 | 27.14 | 27.33 | 27.14 | 27.33 | 27.29 | 300 |
Sep 23, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.24 | 100 |
Sep 20, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.06 | 200 |
Sep 19, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 500 |
Sep 18, 2024 | 26.73 | 26.73 | 26.60 | 26.60 | 26.56 | 200 |
Sep 17, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | 300 |
Sep 16, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.53 | 300 |
Sep 13, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.66 | 100 |
Sep 12, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.57 | 100 |
Sep 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.54 | 200 |
Sep 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | 100 |
Sep 9, 2024 | 25.45 | 25.45 | 25.38 | 25.40 | 25.36 | 600 |
Sep 6, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.15 | 100 |
Sep 5, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.75 | - |
Sep 4, 2024 | 25.93 | 25.93 | 25.79 | 25.79 | 25.75 | 200 |
Sep 3, 2024 | 26.44 | 26.44 | 25.88 | 25.88 | 25.84 | 600 |
Aug 30, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | - |
Aug 29, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.45 | - |
Aug 28, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.74 | - |
Aug 27, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.74 | 100 |
Aug 26, 2024 | 26.97 | 26.97 | 26.73 | 26.73 | 26.69 | 400 |
Aug 23, 2024 | 26.74 | 26.97 | 26.74 | 26.97 | 26.93 | 600 |
Aug 22, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.99 | - |
Aug 21, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.88 | 100 |
Aug 20, 2024 | 26.93 | 26.98 | 26.90 | 26.92 | 26.88 | 600 |
Aug 19, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | - |
Aug 16, 2024 | 26.65 | 26.65 | 26.62 | 26.65 | 26.61 | 700 |
Aug 15, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.47 | 100 |
Aug 14, 2024 | 25.93 | 25.94 | 25.88 | 25.88 | 25.84 | 600 |
Aug 13, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.23 | - |
Aug 12, 2024 | 25.32 | 25.32 | 25.27 | 25.27 | 25.23 | 500 |
Aug 9, 2024 | 24.85 | 25.21 | 24.85 | 25.21 | 25.17 | 1,500 |
Aug 8, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.92 | 1,300 |
Aug 7, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.47 | - |
Aug 6, 2024 | 24.41 | 24.73 | 24.03 | 24.73 | 24.69 | 4,600 |
Aug 2, 2024 | 25.12 | 25.15 | 25.12 | 25.15 | 25.11 | 400 |
Aug 1, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.16 | 900 |
Jul 31, 2024 | 26.31 | 26.55 | 26.31 | 26.55 | 26.51 | 1,500 |
Jul 30, 2024 | 25.85 | 25.85 | 25.70 | 25.70 | 25.66 | 400 |
Jul 29, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.12 | 200 |
Jul 26, 2024 | 26.14 | 26.19 | 26.14 | 26.19 | 26.15 | 600 |
Jul 25, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.20 | - |
Jul 24, 2024 | 26.18 | 26.24 | 26.18 | 26.24 | 26.20 | 200 |
Jul 23, 2024 | 27.30 | 27.33 | 27.30 | 27.33 | 27.29 | 200 |
Jul 22, 2024 | 27.03 | 27.35 | 27.03 | 27.35 | 27.31 | 700 |
Jul 19, 2024 | 26.80 | 26.88 | 26.80 | 26.88 | 26.84 | 200 |
Jul 18, 2024 | 27.33 | 27.33 | 26.99 | 27.15 | 27.11 | 1,700 |
Jul 17, 2024 | 27.36 | 27.36 | 27.31 | 27.31 | 27.27 | 200 |
Jul 16, 2024 | 28.33 | 28.33 | 27.97 | 28.04 | 28.00 | 3,100 |
Jul 15, 2024 | 28.26 | 28.35 | 28.20 | 28.20 | 28.16 | 600 |
Jul 12, 2024 | 28.23 | 28.36 | 28.15 | 28.27 | 28.23 | 3,800 |
Jul 11, 2024 | 28.61 | 28.61 | 27.94 | 27.94 | 27.90 | 1,100 |
Jul 10, 2024 | 28.40 | 28.70 | 28.40 | 28.70 | 28.66 | 1,400 |
Jul 9, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.21 | 100 |
Jul 8, 2024 | 28.26 | 28.33 | 28.26 | 28.33 | 28.29 | 1,800 |
Jul 5, 2024 | 28.20 | 28.29 | 28.20 | 28.29 | 28.25 | 200 |
Jul 4, 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 28.03 | 400 |
Jul 3, 2024 | 27.74 | 27.74 | 27.66 | 27.70 | 27.66 | 700 |
Jul 2, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.11 | - |
Jun 28, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 300 |
Jun 27, 2024 | 0.01 Dividend | |||||
Jun 27, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.27 | 300 |
Jun 26, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.25 | 200 |
Jun 25, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.71 | - |
Jun 24, 2024 | 26.93 | 26.93 | 26.76 | 26.76 | 26.71 | 200 |
Jun 21, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.97 | 1,900 |
Jun 20, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.25 | 100 |
Jun 19, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.35 | 200 |
Jun 18, 2024 | 27.34 | 27.40 | 27.34 | 27.40 | 27.35 | 1,000 |
Jun 17, 2024 | 26.94 | 27.37 | 26.91 | 27.37 | 27.32 | 500 |
Jun 14, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.88 | 200 |
Jun 13, 2024 | 27.06 | 27.06 | 27.02 | 27.02 | 26.97 | 900 |
Jun 12, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.80 | 100 |
Jun 11, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.16 | - |
Jun 10, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.16 | 100 |
Jun 7, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.93 | 1,000 |
Jun 6, 2024 | 25.91 | 25.91 | 25.89 | 25.89 | 25.84 | 300 |
Jun 5, 2024 | 25.88 | 26.00 | 25.88 | 26.00 | 25.95 | 200 |
Jun 4, 2024 | 25.28 | 25.54 | 25.28 | 25.54 | 25.49 | 400 |
Jun 3, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | 100 |
May 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.17 | - |
May 30, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.41 | 300 |
May 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.72 | 100 |
May 28, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.63 | 300 |
May 27, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.54 | - |
May 24, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.51 | 500 |
May 23, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | 100 |
May 22, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.49 | 100 |
May 21, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.37 | 200 |
May 17, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | - |
May 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.20 | - |
May 15, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.80 | - |
May 14, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.62 | - |
May 13, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.58 | - |
May 10, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | - |
May 9, 2024 | 24.55 | 24.64 | 24.55 | 24.64 | 24.59 | 300 |
May 8, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.60 | - |
May 7, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.56 | - |
May 6, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | - |
May 3, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.75 | - |
May 2, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.51 | - |
May 1, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.80 | 2,000 |
Apr 30, 2024 | 24.00 | 24.00 | 23.57 | 23.57 | 23.53 | 300 |
Apr 29, 2024 | 24.10 | 24.10 | 23.99 | 24.06 | 24.02 | 600 |
Apr 26, 2024 | 23.87 | 23.95 | 23.87 | 23.95 | 23.91 | 4,300 |
Apr 25, 2024 | 23.52 | 23.64 | 23.52 | 23.64 | 23.60 | 10,400 |
Apr 24, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.64 | - |
Apr 23, 2024 | 23.65 | 23.70 | 23.65 | 23.70 | 23.66 | 400 |
Apr 22, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.03 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%