NYSEArca - Delayed Quote • USD
T. Rowe Price Equity Income ETF (TEQI)
At close: 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 |
---|---|---|---|---|---|---|
Jul 1, 2024 | 39.42 | 39.49 | 39.09 | 39.15 | 39.15 | 17,926 |
Jun 28, 2024 | 39.27 | 39.45 | 39.14 | 39.24 | 39.24 | 7,400 |
Jun 27, 2024 | 39.27 | 39.27 | 39.05 | 39.20 | 39.20 | 7,700 |
Jun 26, 2024 | 0.17 Dividend | |||||
Jun 26, 2024 | 39.26 | 39.26 | 39.14 | 39.26 | 39.26 | 4,500 |
Jun 25, 2024 | 39.77 | 39.80 | 39.58 | 39.60 | 39.43 | 679,100 |
Jun 24, 2024 | 39.87 | 39.97 | 39.84 | 39.88 | 39.71 | 4,600 |
Jun 21, 2024 | 39.68 | 39.68 | 39.44 | 39.52 | 39.35 | 6,700 |
Jun 20, 2024 | 39.46 | 39.59 | 39.41 | 39.50 | 39.33 | 6,300 |
Jun 18, 2024 | 39.28 | 39.47 | 39.28 | 39.43 | 39.27 | 5,800 |
Jun 17, 2024 | 38.96 | 39.33 | 38.94 | 39.33 | 39.16 | 10,700 |
Jun 14, 2024 | 39.06 | 39.06 | 38.80 | 39.01 | 38.85 | 5,500 |
Jun 13, 2024 | 39.39 | 39.39 | 38.97 | 39.23 | 39.06 | 8,300 |
Jun 12, 2024 | 39.72 | 39.72 | 39.34 | 39.44 | 39.27 | 6,300 |
Jun 11, 2024 | 39.57 | 39.57 | 39.25 | 39.32 | 39.16 | 7,900 |
Jun 10, 2024 | 39.69 | 39.69 | 39.46 | 39.64 | 39.47 | 12,900 |
Jun 7, 2024 | 39.60 | 39.73 | 39.55 | 39.55 | 39.39 | 2,500 |
Jun 6, 2024 | 39.74 | 39.74 | 39.57 | 39.60 | 39.43 | 12,300 |
Jun 5, 2024 | 39.43 | 39.73 | 39.43 | 39.73 | 39.56 | 6,100 |
Jun 4, 2024 | 39.60 | 39.68 | 39.42 | 39.60 | 39.43 | 11,000 |
Jun 3, 2024 | 40.06 | 40.06 | 39.53 | 39.81 | 39.64 | 14,900 |
May 31, 2024 | 39.36 | 39.88 | 39.34 | 39.88 | 39.71 | 14,000 |
May 30, 2024 | 39.02 | 39.20 | 39.02 | 39.15 | 38.99 | 3,700 |
May 29, 2024 | 39.17 | 39.17 | 38.98 | 39.01 | 38.84 | 8,300 |
May 28, 2024 | 39.68 | 39.70 | 39.38 | 39.43 | 39.26 | 10,600 |
May 24, 2024 | 39.65 | 39.75 | 39.63 | 39.67 | 39.50 | 20,000 |
May 23, 2024 | 39.74 | 39.74 | 39.42 | 39.43 | 39.26 | 10,300 |
May 22, 2024 | 40.10 | 40.15 | 39.96 | 39.96 | 39.79 | 3,100 |
May 21, 2024 | 40.09 | 40.14 | 40.08 | 40.14 | 39.97 | 10,100 |
May 20, 2024 | 40.22 | 40.23 | 40.03 | 40.03 | 39.86 | 7,900 |
May 17, 2024 | 40.11 | 40.20 | 40.05 | 40.20 | 40.03 | 3,300 |
May 16, 2024 | 40.07 | 40.22 | 40.05 | 40.10 | 39.93 | 70,900 |
May 15, 2024 | 40.04 | 40.05 | 39.94 | 40.05 | 39.88 | 9,700 |
May 14, 2024 | 39.72 | 39.84 | 39.72 | 39.84 | 39.67 | 13,900 |
May 13, 2024 | 39.81 | 39.81 | 39.63 | 39.65 | 39.48 | 12,000 |
May 10, 2024 | 39.71 | 39.80 | 39.60 | 39.67 | 39.50 | 6,500 |
May 9, 2024 | 39.31 | 39.59 | 39.31 | 39.59 | 39.42 | 2,300 |
May 8, 2024 | 39.19 | 39.34 | 39.19 | 39.32 | 39.16 | 8,400 |
May 7, 2024 | 39.22 | 39.39 | 39.22 | 39.26 | 39.09 | 5,000 |
May 6, 2024 | 39.14 | 39.20 | 39.11 | 39.18 | 39.02 | 8,000 |
May 3, 2024 | 38.99 | 38.99 | 38.67 | 38.90 | 38.74 | 10,700 |
May 2, 2024 | 38.84 | 38.84 | 38.50 | 38.68 | 38.52 | 85,100 |
May 1, 2024 | 38.46 | 38.83 | 38.35 | 38.44 | 38.28 | 8,300 |
Apr 30, 2024 | 38.92 | 38.92 | 38.61 | 38.61 | 38.44 | 11,800 |
Apr 29, 2024 | 38.88 | 39.01 | 38.88 | 38.95 | 38.79 | 9,600 |
Apr 26, 2024 | 38.74 | 38.83 | 38.66 | 38.78 | 38.62 | 8,400 |
Apr 25, 2024 | 38.54 | 38.74 | 38.54 | 38.72 | 38.56 | 5,700 |
Apr 24, 2024 | 38.63 | 38.85 | 38.63 | 38.85 | 38.69 | 12,500 |
Apr 23, 2024 | 38.71 | 38.88 | 38.69 | 38.77 | 38.61 | 6,800 |
Apr 22, 2024 | 38.11 | 38.61 | 38.10 | 38.43 | 38.27 | 4,700 |
Apr 19, 2024 | 37.95 | 38.12 | 37.95 | 38.10 | 37.94 | 5,600 |
Apr 18, 2024 | 37.91 | 37.97 | 37.74 | 37.77 | 37.61 | 11,600 |
Apr 17, 2024 | 37.96 | 37.96 | 37.63 | 37.75 | 37.59 | 11,900 |
Apr 16, 2024 | 38.01 | 38.01 | 37.69 | 37.77 | 37.61 | 7,000 |
Apr 15, 2024 | 38.39 | 38.44 | 37.93 | 37.93 | 37.77 | 3,800 |
Apr 12, 2024 | 38.41 | 38.58 | 38.03 | 38.10 | 37.94 | 9,300 |
Apr 11, 2024 | 38.92 | 38.92 | 38.42 | 38.71 | 38.55 | 9,500 |
Apr 10, 2024 | 38.87 | 38.98 | 38.71 | 38.83 | 38.67 | 73,600 |
Apr 9, 2024 | 39.07 | 39.42 | 39.07 | 39.28 | 39.12 | 50,400 |
Apr 8, 2024 | 39.36 | 39.36 | 39.22 | 39.24 | 39.07 | 44,100 |
Apr 5, 2024 | 39.03 | 39.25 | 39.03 | 39.21 | 39.05 | 32,800 |
Apr 4, 2024 | 39.60 | 39.60 | 38.91 | 38.95 | 38.79 | 12,800 |
Apr 3, 2024 | 39.28 | 39.33 | 39.15 | 39.24 | 39.08 | 25,600 |
Apr 2, 2024 | 39.31 | 39.31 | 39.16 | 39.17 | 39.00 | 3,600 |
Apr 1, 2024 | 39.65 | 39.65 | 39.40 | 39.46 | 39.29 | 7,900 |
Mar 28, 2024 | 39.60 | 39.66 | 39.50 | 39.64 | 39.47 | 11,300 |
Mar 27, 2024 | 39.10 | 39.51 | 39.10 | 39.51 | 39.34 | 10,900 |
Mar 26, 2024 | 39.11 | 39.11 | 38.84 | 38.84 | 38.68 | 18,000 |
Mar 25, 2024 | 0.20 Dividend | |||||
Mar 25, 2024 | 39.00 | 39.03 | 38.93 | 38.96 | 38.80 | 18,400 |
Mar 22, 2024 | 39.49 | 39.49 | 39.15 | 39.15 | 38.78 | 22,900 |
Mar 21, 2024 | 39.46 | 39.46 | 39.37 | 39.37 | 39.00 | 6,600 |
Mar 20, 2024 | 38.84 | 39.16 | 38.82 | 39.15 | 38.78 | 16,900 |
Mar 19, 2024 | 38.56 | 38.93 | 38.56 | 38.84 | 38.48 | 84,500 |
Mar 18, 2024 | 38.59 | 38.67 | 38.53 | 38.58 | 38.23 | 9,800 |
Mar 15, 2024 | 38.28 | 38.59 | 38.28 | 38.50 | 38.14 | 3,100 |
Mar 14, 2024 | 38.78 | 38.78 | 38.47 | 38.55 | 38.19 | 4,500 |
Mar 13, 2024 | 38.75 | 38.96 | 38.75 | 38.83 | 38.47 | 6,700 |
Mar 12, 2024 | 38.62 | 38.79 | 38.59 | 38.76 | 38.40 | 4,500 |
Mar 11, 2024 | 38.50 | 38.74 | 38.46 | 38.74 | 38.38 | 10,100 |
Mar 8, 2024 | 38.75 | 38.78 | 38.60 | 38.60 | 38.24 | 6,400 |
Mar 7, 2024 | 38.54 | 38.62 | 38.54 | 38.60 | 38.24 | 2,000 |
Mar 6, 2024 | 38.27 | 38.41 | 38.23 | 38.33 | 37.98 | 19,100 |
Mar 5, 2024 | 38.14 | 38.26 | 37.94 | 38.06 | 37.70 | 9,200 |
Mar 4, 2024 | 38.05 | 38.22 | 38.05 | 38.14 | 37.78 | 2,900 |
Mar 1, 2024 | 37.78 | 37.97 | 37.78 | 37.96 | 37.60 | 8,400 |
Feb 29, 2024 | 37.91 | 37.98 | 37.80 | 37.98 | 37.62 | 7,500 |
Feb 28, 2024 | 37.82 | 37.92 | 37.76 | 37.77 | 37.42 | 3,900 |
Feb 27, 2024 | 37.75 | 37.80 | 37.73 | 37.80 | 37.45 | 5,600 |
Feb 26, 2024 | 37.83 | 37.93 | 37.68 | 37.69 | 37.33 | 10,400 |
Feb 23, 2024 | 37.81 | 37.95 | 37.81 | 37.89 | 37.54 | 9,200 |
Feb 22, 2024 | 37.67 | 37.79 | 37.58 | 37.75 | 37.39 | 29,500 |
Feb 21, 2024 | 37.25 | 37.49 | 37.25 | 37.49 | 37.14 | 17,000 |
Feb 20, 2024 | 37.21 | 37.40 | 37.21 | 37.24 | 36.89 | 9,200 |
Feb 16, 2024 | 37.29 | 37.53 | 37.29 | 37.40 | 37.05 | 3,300 |
Feb 15, 2024 | 36.91 | 37.43 | 36.91 | 37.42 | 37.08 | 35,600 |
Feb 14, 2024 | 36.81 | 36.85 | 36.65 | 36.85 | 36.51 | 12,800 |
Feb 13, 2024 | 36.73 | 36.73 | 36.35 | 36.57 | 36.23 | 30,700 |
Feb 12, 2024 | 36.75 | 37.19 | 36.75 | 37.08 | 36.74 | 6,800 |
Feb 9, 2024 | 36.65 | 36.77 | 36.59 | 36.77 | 36.43 | 8,300 |
Feb 8, 2024 | 36.58 | 36.69 | 36.53 | 36.66 | 36.32 | 60,100 |
Feb 7, 2024 | 36.63 | 36.63 | 36.48 | 36.60 | 36.26 | 13,800 |
Feb 6, 2024 | 36.33 | 36.56 | 36.33 | 36.50 | 36.16 | 32,400 |
Feb 5, 2024 | 36.48 | 36.48 | 36.19 | 36.31 | 35.97 | 16,500 |
Feb 2, 2024 | 36.49 | 36.73 | 36.38 | 36.64 | 36.30 | 10,100 |
Feb 1, 2024 | 36.49 | 36.66 | 36.27 | 36.66 | 36.32 | 7,200 |
Jan 31, 2024 | 36.87 | 36.89 | 36.54 | 36.54 | 36.20 | 2,700 |
Jan 30, 2024 | 36.62 | 36.83 | 36.62 | 36.79 | 36.45 | 3,200 |
Jan 29, 2024 | 36.57 | 36.74 | 36.56 | 36.74 | 36.39 | 5,300 |
Jan 26, 2024 | 36.57 | 36.70 | 36.57 | 36.65 | 36.31 | 15,500 |
Jan 25, 2024 | 36.55 | 36.56 | 36.30 | 36.56 | 36.22 | 8,100 |
Jan 24, 2024 | 36.56 | 36.56 | 36.32 | 36.32 | 35.98 | 8,500 |
Jan 23, 2024 | 36.39 | 36.41 | 36.24 | 36.35 | 36.01 | 26,800 |
Jan 22, 2024 | 36.27 | 36.37 | 36.25 | 36.33 | 35.99 | 5,600 |
Jan 19, 2024 | 35.85 | 36.19 | 35.81 | 36.17 | 35.83 | 10,300 |
Jan 18, 2024 | 35.68 | 35.83 | 35.53 | 35.83 | 35.49 | 7,300 |
Jan 17, 2024 | 35.68 | 35.87 | 35.60 | 35.70 | 35.36 | 5,000 |
Jan 16, 2024 | 36.40 | 36.40 | 35.90 | 35.96 | 35.63 | 12,900 |
Jan 12, 2024 | 36.47 | 36.47 | 36.26 | 36.33 | 35.99 | 3,000 |
Jan 11, 2024 | 36.42 | 36.42 | 36.22 | 36.39 | 36.05 | 2,500 |
Jan 10, 2024 | 36.51 | 36.57 | 36.39 | 36.52 | 36.18 | 5,700 |
Jan 9, 2024 | 36.53 | 36.57 | 36.46 | 36.55 | 36.21 | 11,000 |
Jan 8, 2024 | 36.57 | 36.76 | 36.47 | 36.75 | 36.41 | 7,600 |
Jan 5, 2024 | 36.39 | 36.76 | 36.39 | 36.63 | 36.29 | 9,100 |
Jan 4, 2024 | 36.50 | 36.70 | 36.46 | 36.46 | 36.12 | 11,900 |
Jan 3, 2024 | 36.66 | 36.66 | 36.50 | 36.50 | 36.16 | 6,600 |
Jan 2, 2024 | 36.50 | 36.86 | 36.50 | 36.73 | 36.39 | 4,300 |
Dec 29, 2023 | 36.68 | 36.68 | 36.45 | 36.53 | 36.19 | 9,400 |
Dec 28, 2023 | 36.58 | 36.69 | 36.58 | 36.65 | 36.31 | 6,700 |
Dec 27, 2023 | 36.64 | 36.64 | 36.51 | 36.55 | 36.21 | 13,600 |
Dec 26, 2023 | 36.33 | 36.62 | 36.33 | 36.56 | 36.22 | 11,500 |
Dec 22, 2023 | 36.40 | 36.46 | 36.33 | 36.35 | 36.01 | 8,500 |
Dec 21, 2023 | 36.21 | 36.25 | 35.99 | 36.25 | 35.91 | 22,700 |
Dec 20, 2023 | 0.21 Dividend | |||||
Dec 20, 2023 | 36.38 | 36.47 | 35.95 | 35.95 | 35.61 | 8,800 |
Dec 19, 2023 | 36.55 | 36.65 | 36.50 | 36.65 | 36.10 | 15,300 |
Dec 18, 2023 | 36.58 | 36.58 | 36.38 | 36.40 | 35.85 | 2,500 |
Dec 15, 2023 | 36.48 | 36.48 | 36.24 | 36.40 | 35.85 | 13,300 |
Dec 14, 2023 | 36.33 | 36.69 | 36.33 | 36.56 | 36.01 | 20,800 |
Dec 13, 2023 | 35.47 | 36.09 | 35.39 | 36.08 | 35.54 | 7,700 |
Dec 12, 2023 | 35.45 | 35.49 | 35.33 | 35.45 | 34.92 | 10,400 |
Dec 11, 2023 | 35.36 | 35.43 | 35.36 | 35.43 | 34.89 | 2,700 |
Dec 8, 2023 | 35.21 | 35.25 | 35.14 | 35.20 | 34.67 | 8,300 |
Dec 7, 2023 | 35.07 | 35.09 | 34.97 | 35.08 | 34.55 | 2,500 |
Dec 6, 2023 | 35.10 | 35.15 | 34.84 | 34.84 | 34.32 | 4,400 |
Dec 5, 2023 | 35.00 | 35.00 | 34.88 | 34.88 | 34.36 | 12,100 |
Dec 4, 2023 | 35.09 | 35.18 | 35.08 | 35.18 | 34.65 | 7,200 |
Dec 1, 2023 | 34.84 | 35.17 | 34.75 | 35.16 | 34.63 | 12,600 |
Nov 30, 2023 | 34.67 | 34.84 | 34.64 | 34.84 | 34.31 | 12,600 |
Nov 29, 2023 | 34.63 | 34.65 | 34.47 | 34.50 | 33.98 | 10,500 |
Nov 28, 2023 | 34.41 | 34.58 | 34.41 | 34.46 | 33.94 | 3,300 |
Nov 27, 2023 | 34.49 | 34.49 | 34.39 | 34.49 | 33.96 | 12,900 |
Nov 24, 2023 | 34.58 | 34.62 | 34.54 | 34.54 | 34.02 | 5,500 |
Nov 22, 2023 | 34.34 | 34.40 | 34.20 | 34.40 | 33.88 | 5,000 |
Nov 21, 2023 | 34.29 | 34.29 | 34.16 | 34.25 | 33.73 | 19,200 |
Nov 20, 2023 | 34.19 | 34.37 | 34.14 | 34.29 | 33.77 | 15,200 |
Nov 17, 2023 | 34.10 | 34.17 | 34.10 | 34.15 | 33.63 | 7,800 |
Nov 16, 2023 | 34.08 | 34.08 | 33.89 | 34.02 | 33.51 | 9,800 |
Nov 15, 2023 | 33.93 | 34.18 | 33.93 | 34.05 | 33.54 | 13,500 |
Nov 14, 2023 | 33.73 | 33.95 | 33.73 | 33.85 | 33.34 | 5,600 |
Nov 13, 2023 | 33.19 | 33.24 | 33.17 | 33.19 | 32.69 | 3,800 |
Nov 10, 2023 | 33.10 | 33.22 | 32.91 | 33.22 | 32.71 | 5,000 |
Nov 9, 2023 | 33.21 | 33.23 | 32.88 | 32.88 | 32.38 | 26,400 |
Nov 8, 2023 | 33.35 | 33.35 | 33.09 | 33.21 | 32.71 | 13,200 |
Nov 7, 2023 | 33.37 | 33.37 | 33.30 | 33.30 | 32.80 | 5,500 |
Nov 6, 2023 | 33.74 | 33.74 | 33.46 | 33.50 | 33.00 | 7,400 |
Nov 3, 2023 | 33.72 | 33.77 | 33.64 | 33.64 | 33.13 | 15,100 |
Nov 2, 2023 | 32.83 | 33.31 | 32.83 | 33.29 | 32.79 | 22,000 |
Nov 1, 2023 | 32.38 | 32.58 | 32.32 | 32.54 | 32.05 | 24,300 |
Oct 31, 2023 | 32.33 | 32.40 | 32.24 | 32.40 | 31.91 | 42,500 |
Oct 30, 2023 | 32.07 | 32.26 | 32.07 | 32.22 | 31.73 | 4,700 |
Oct 27, 2023 | 32.36 | 32.36 | 31.75 | 31.83 | 31.35 | 10,000 |
Oct 26, 2023 | 32.34 | 32.52 | 32.33 | 32.35 | 31.86 | 5,600 |
Oct 25, 2023 | 32.57 | 32.57 | 32.35 | 32.41 | 31.92 | 12,200 |
Oct 24, 2023 | 32.51 | 32.66 | 32.49 | 32.59 | 32.10 | 10,100 |
Oct 23, 2023 | 32.44 | 32.59 | 32.30 | 32.31 | 31.82 | 13,000 |
Oct 20, 2023 | 33.13 | 33.13 | 32.59 | 32.59 | 32.10 | 7,700 |
Oct 19, 2023 | 33.38 | 33.45 | 33.03 | 33.08 | 32.58 | 8,800 |
Oct 18, 2023 | 33.65 | 33.65 | 33.31 | 33.31 | 32.81 | 7,400 |
Oct 17, 2023 | 33.24 | 33.78 | 33.24 | 33.67 | 33.16 | 13,800 |
Oct 16, 2023 | 33.29 | 33.53 | 33.25 | 33.47 | 32.97 | 19,200 |
Oct 13, 2023 | 33.16 | 33.22 | 33.00 | 33.05 | 32.55 | 13,600 |
Oct 12, 2023 | 33.35 | 33.35 | 32.86 | 33.00 | 32.51 | 26,200 |
Oct 11, 2023 | 33.35 | 33.35 | 33.11 | 33.30 | 32.80 | 9,200 |
Oct 10, 2023 | 33.21 | 33.46 | 33.21 | 33.29 | 32.79 | 18,400 |
Oct 9, 2023 | 32.82 | 33.05 | 32.71 | 33.05 | 32.55 | 6,900 |
Oct 6, 2023 | 32.39 | 32.86 | 32.19 | 32.76 | 32.26 | 4,200 |
Oct 5, 2023 | 32.43 | 32.56 | 32.33 | 32.52 | 32.03 | 11,400 |
Oct 4, 2023 | 32.56 | 32.56 | 32.34 | 32.56 | 32.07 | 7,900 |
Oct 3, 2023 | 32.73 | 32.73 | 32.40 | 32.50 | 32.01 | 8,800 |
Oct 2, 2023 | 33.27 | 33.27 | 32.72 | 32.88 | 32.38 | 10,900 |
Sep 29, 2023 | 33.56 | 33.56 | 33.24 | 33.28 | 32.78 | 5,700 |
Sep 28, 2023 | 33.38 | 33.53 | 33.35 | 33.43 | 32.93 | 2,800 |
Sep 27, 2023 | 33.32 | 33.34 | 33.14 | 33.29 | 32.78 | 6,800 |
Sep 26, 2023 | 0.18 Dividend | |||||
Sep 26, 2023 | 33.63 | 33.70 | 33.38 | 33.48 | 32.97 | 18,100 |
Sep 25, 2023 | 33.75 | 34.04 | 33.75 | 34.04 | 33.35 | 17,500 |
Sep 22, 2023 | 34.04 | 34.07 | 33.84 | 33.87 | 33.18 | 9,900 |
Sep 21, 2023 | 34.25 | 34.26 | 34.04 | 34.04 | 33.35 | 5,600 |
Sep 20, 2023 | 34.67 | 34.79 | 34.43 | 34.43 | 33.73 | 8,300 |
Sep 19, 2023 | 34.64 | 34.64 | 34.42 | 34.56 | 33.86 | 5,300 |
Sep 18, 2023 | 34.70 | 34.70 | 34.57 | 34.62 | 33.92 | 10,600 |
Sep 15, 2023 | 34.73 | 34.78 | 34.59 | 34.59 | 33.89 | 10,600 |
Sep 14, 2023 | 34.67 | 34.81 | 34.67 | 34.81 | 34.10 | 5,300 |
Sep 13, 2023 | 34.52 | 34.52 | 34.29 | 34.37 | 33.67 | 23,500 |
Sep 12, 2023 | 34.34 | 34.57 | 34.34 | 34.49 | 33.79 | 15,900 |
Sep 11, 2023 | 34.43 | 34.43 | 34.29 | 34.34 | 33.64 | 8,300 |
Sep 8, 2023 | 34.22 | 34.22 | 34.15 | 34.19 | 33.50 | 4,000 |
Sep 7, 2023 | 34.11 | 34.20 | 34.07 | 34.10 | 33.41 | 5,700 |
Sep 6, 2023 | 34.33 | 34.38 | 34.13 | 34.27 | 33.58 | 15,500 |
Sep 5, 2023 | 34.71 | 34.71 | 34.43 | 34.44 | 33.74 | 7,800 |
Sep 1, 2023 | 34.80 | 34.83 | 34.60 | 34.69 | 33.98 | 9,300 |
Aug 31, 2023 | 34.81 | 34.81 | 34.59 | 34.59 | 33.89 | 7,400 |
Aug 30, 2023 | 34.76 | 34.86 | 34.66 | 34.74 | 34.04 | 28,200 |
Aug 29, 2023 | 34.46 | 34.70 | 34.46 | 34.69 | 33.99 | 6,200 |
Aug 28, 2023 | 34.49 | 34.49 | 34.32 | 34.41 | 33.71 | 3,000 |
Aug 25, 2023 | 34.20 | 34.25 | 33.95 | 34.19 | 33.50 | 2,200 |
Aug 24, 2023 | 34.22 | 34.22 | 34.01 | 34.01 | 33.32 | 5,300 |
Aug 23, 2023 | 34.11 | 34.24 | 34.11 | 34.24 | 33.54 | 4,200 |
Aug 22, 2023 | 34.24 | 34.24 | 34.11 | 34.11 | 33.42 | 12,600 |
Aug 21, 2023 | 34.45 | 34.45 | 34.21 | 34.38 | 33.69 | 7,500 |
Aug 18, 2023 | 34.13 | 34.40 | 34.13 | 34.36 | 33.66 | 20,100 |
Aug 17, 2023 | 34.56 | 34.56 | 34.26 | 34.27 | 33.57 | 14,500 |
Aug 16, 2023 | 35.56 | 35.56 | 34.43 | 34.45 | 33.75 | 9,600 |
Aug 15, 2023 | 34.85 | 34.85 | 34.58 | 34.58 | 33.88 | 17,800 |
Aug 14, 2023 | 35.32 | 35.36 | 35.08 | 35.12 | 34.40 | 10,100 |
Aug 11, 2023 | 35.10 | 35.34 | 35.08 | 35.29 | 34.57 | 15,500 |
Aug 10, 2023 | 35.45 | 35.62 | 35.20 | 35.25 | 34.54 | 9,500 |
Aug 9, 2023 | 35.41 | 35.42 | 35.21 | 35.21 | 34.50 | 7,300 |
Aug 8, 2023 | 35.11 | 35.26 | 34.91 | 35.26 | 34.55 | 7,800 |
Aug 7, 2023 | 35.28 | 35.44 | 35.28 | 35.42 | 34.70 | 5,000 |
Aug 4, 2023 | 35.37 | 35.50 | 35.13 | 35.13 | 34.41 | 14,100 |
Aug 3, 2023 | 35.25 | 35.35 | 35.13 | 35.27 | 34.56 | 13,000 |
Aug 2, 2023 | 35.43 | 35.56 | 35.43 | 35.47 | 34.75 | 10,400 |
Aug 1, 2023 | 35.87 | 35.87 | 35.68 | 35.79 | 35.06 | 12,400 |
Jul 31, 2023 | 35.90 | 35.90 | 35.85 | 35.89 | 35.16 | 6,600 |
Jul 28, 2023 | 35.97 | 35.97 | 35.76 | 35.79 | 35.07 | 1,300 |
Jul 27, 2023 | 36.00 | 36.02 | 35.71 | 35.71 | 34.99 | 4,100 |
Jul 26, 2023 | 35.86 | 35.87 | 35.74 | 35.84 | 35.11 | 11,100 |
Jul 25, 2023 | 35.72 | 35.82 | 35.72 | 35.74 | 35.02 | 8,400 |
Jul 24, 2023 | 35.81 | 35.85 | 35.76 | 35.76 | 35.03 | 6,200 |
Jul 21, 2023 | 35.65 | 35.65 | 35.47 | 35.57 | 34.85 | 10,000 |
Jul 20, 2023 | 35.29 | 35.49 | 35.29 | 35.49 | 34.77 | 84,300 |
Jul 19, 2023 | 35.15 | 35.25 | 35.15 | 35.23 | 34.52 | 9,300 |
Jul 18, 2023 | 34.72 | 35.02 | 34.72 | 34.93 | 34.22 | 4,100 |
Jul 17, 2023 | 34.66 | 34.75 | 34.65 | 34.69 | 33.99 | 8,200 |
Jul 14, 2023 | 34.97 | 34.97 | 34.69 | 34.69 | 33.99 | 7,700 |
Jul 13, 2023 | 34.82 | 34.93 | 34.80 | 34.93 | 34.22 | 4,600 |
Jul 12, 2023 | 34.84 | 34.86 | 34.71 | 34.71 | 34.01 | 6,500 |
Jul 11, 2023 | 34.33 | 34.63 | 34.33 | 34.63 | 33.93 | 9,100 |
Jul 10, 2023 | 34.18 | 34.29 | 34.18 | 34.23 | 33.53 | 9,000 |
Jul 7, 2023 | 34.24 | 34.38 | 34.17 | 34.17 | 33.48 | 3,300 |
Jul 6, 2023 | 34.10 | 34.10 | 33.93 | 34.10 | 33.41 | 6,300 |
Jul 5, 2023 | 34.43 | 34.46 | 34.36 | 34.44 | 33.74 | 6,800 |
Jul 3, 2023 | 34.44 | 34.58 | 34.40 | 34.58 | 33.88 | 3,400 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
36.16
+1.95%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.75
+1.86%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+1.29%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.28%
IDX VanEck Indonesia Index ETF
16.02
+1.27%
QLD ProShares Ultra QQQ
101.03
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.11
+1.20%
IWY iShares Russell Top 200 Growth ETF
216.72
+1.03%
BLCN Siren Nasdaq NexGen Economy ETF
26.38
+1.02%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.94
+1.01%
IYW iShares U.S. Technology ETF
152.02
+1.01%
VGT Vanguard Information Technology Index Fund ETF Shares
582.25
+0.98%
IXN iShares Global Tech ETF
83.62
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
173.13
+0.94%
IWF iShares Russell 1000 Growth ETF
367.93
+0.94%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.67
+0.92%
IOO iShares Global 100 ETF
97.43
+0.88%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
117.95
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.94
+0.87%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.59
+0.86%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.59
+0.86%
MGK Vanguard Mega Cap Growth Index Fund
316.88
+0.85%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.00
+0.83%
XLG Invesco S&P 500 Top 50 ETF
46.13
+0.83%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.61
+0.82%
FLIN Franklin FTSE India ETF
40.18
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
101.64
+0.79%
XTL SPDR S&P Telecom ETF
77.77
+0.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.07
+0.79%
COM Direxion Auspice Broad Commodity Strategy ETF
29.14
+0.78%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.89
+0.77%
ILCG iShares Morningstar Growth ETF
82.03
+0.76%
XLK The Technology Select Sector SPDR Fund
227.94
+0.76%
IVW iShares S&P 500 Growth ETF
93.23
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
128.41
+0.73%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.71
+0.72%
VUG Vanguard Growth Index Fund ETF Shares
376.70
+0.72%
IETC iShares U.S. Tech Independence Focused ETF
75.71
+0.70%
IPKW Invesco International BuyBack Achievers ETF
40.27
+0.70%
CIBR First Trust NASDAQ Cybersecurity ETF
56.81
+0.69%
EWW iShares MSCI Mexico ETF
57.00
+0.69%
TMFC Motley Fool 100 Index ETF
54.19
+0.69%
CNYA iShares MSCI China A ETF
25.50
+0.67%
EPI WisdomTree India Earnings Fund
48.60
+0.66%
IGM iShares Expanded Tech Sector ETF
94.93
+0.66%
OEF iShares S&P 100 ETF
266.03
+0.65%
FILL iShares MSCI Global Energy Producers ETF
26.15
+0.65%
SPMO Invesco S&P 500 Momentum ETF
88.00
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.78
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.64
+0.60%
FTLS First Trust Long/Short Equity ETF
62.96
+0.59%
QQQ Invesco QQQ Trust
481.92
+0.59%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.96
+0.58%
ONEQ Fidelity Nasdaq Composite Index ETF
70.33
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.76
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.60
+0.55%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.21
+0.54%
GAA Cambria Global Asset Allocation ETF
28.62
+0.53%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
+0.52%
ATMP Barclays ETN+ Select MLP ETN
25.23
+0.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.43
+0.49%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.49%
IWL iShares Russell Top 200 ETF
134.60
+0.49%
MGC Vanguard Mega Cap Index Fund
198.24
+0.48%
FYLD Cambria Foreign Shareholder Yield ETF
26.55
+0.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.23
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+0.47%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.87
+0.45%
FIVG Defiance 5G Next Gen Connectivity ETF
41.99
+0.45%
LIT Global X Lithium & Battery Tech ETF
38.98
+0.44%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.30
+0.40%
FDRR Fidelity Dividend ETF for Rising Rates
48.43
+0.37%
ESG FlexShares STOXX US ESG Select Index Fund
128.75
+0.36%
HYHG ProShares High Yield—Interest Rate Hedged
64.00
+0.36%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.24
+0.35%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.04
+0.35%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.50
+0.34%
IQIN IQ 500 International ETF
32.71
+0.34%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.97
+0.34%
XLY The Consumer Discretionary Select Sector SPDR Fund
183.02
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.32%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.27
+0.32%
BJUL Innovator U.S. Equity Buffer ETF - July
41.91
+0.31%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.39
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
38.97
+0.31%
IYF iShares U.S. Financials ETF
94.86
+0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.74
+0.31%
PTNQ Pacer Trendpilot 100 ETF
72.31
+0.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.82
+0.30%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.78
+0.30%
IYG iShares U.S. Financial Services ETF
65.40
+0.30%
IAU iShares Gold Trust
44.06
+0.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.66
+0.30%
PBUS Invesco MSCI USA ETF
54.55
+0.29%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.16
+0.29%
VV Vanguard Large Cap Index Fund
250.35
+0.29%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.71
+0.29%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.29
+0.29%
SCHX Schwab U.S. Large-Cap ETF
64.43
+0.28%
DGT SPDR Global Dow ETF
128.47
+0.27%