NYSEArca - Delayed Quote • USD
T. Rowe Price Small-Mid Cap ETF (TMSL)
At close: 3:47 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 | 30.39 | 30.39 | 29.97 | 30.01 | 30.01 | 16,517 |
Jun 28, 2024 | 30.44 | 30.44 | 30.12 | 30.22 | 30.22 | 17,900 |
Jun 27, 2024 | 30.08 | 30.22 | 30.02 | 30.22 | 30.22 | 16,800 |
Jun 26, 2024 | 30.04 | 30.06 | 29.97 | 30.05 | 30.05 | 14,900 |
Jun 25, 2024 | 30.35 | 30.35 | 30.09 | 30.16 | 30.16 | 12,400 |
Jun 24, 2024 | 30.37 | 30.51 | 30.37 | 30.39 | 30.39 | 6,700 |
Jun 21, 2024 | 30.67 | 30.67 | 30.00 | 30.17 | 30.17 | 9,300 |
Jun 20, 2024 | 30.14 | 30.20 | 30.02 | 30.02 | 30.02 | 32,500 |
Jun 18, 2024 | 30.09 | 30.23 | 30.08 | 30.19 | 30.19 | 20,600 |
Jun 17, 2024 | 29.74 | 30.05 | 29.72 | 30.05 | 30.05 | 35,300 |
Jun 14, 2024 | 29.92 | 30.01 | 29.75 | 29.88 | 29.88 | 10,700 |
Jun 13, 2024 | 30.39 | 30.39 | 30.09 | 30.27 | 30.27 | 11,400 |
Jun 12, 2024 | 30.60 | 30.70 | 30.43 | 30.46 | 30.46 | 8,500 |
Jun 11, 2024 | 29.88 | 30.06 | 29.85 | 30.02 | 30.02 | 38,300 |
Jun 10, 2024 | 29.95 | 30.19 | 29.95 | 30.16 | 30.16 | 12,900 |
Jun 7, 2024 | 30.01 | 30.12 | 30.01 | 30.03 | 30.03 | 5,600 |
Jun 6, 2024 | 30.32 | 30.38 | 30.23 | 30.25 | 30.25 | 9,900 |
Jun 5, 2024 | 30.08 | 30.52 | 30.08 | 30.41 | 30.41 | 18,900 |
Jun 4, 2024 | 30.25 | 30.26 | 30.00 | 30.18 | 30.18 | 10,300 |
Jun 3, 2024 | 30.86 | 30.86 | 30.21 | 30.39 | 30.39 | 14,900 |
May 31, 2024 | 30.53 | 30.75 | 30.28 | 30.75 | 30.75 | 42,200 |
May 30, 2024 | 30.34 | 30.51 | 30.34 | 30.51 | 30.51 | 9,300 |
May 29, 2024 | 30.33 | 30.33 | 30.29 | 30.30 | 30.30 | 10,200 |
May 28, 2024 | 31.15 | 31.15 | 30.57 | 30.62 | 30.62 | 14,400 |
May 24, 2024 | 30.68 | 30.74 | 30.68 | 30.74 | 30.74 | 4,100 |
May 23, 2024 | 31.03 | 31.03 | 30.46 | 30.48 | 30.48 | 15,200 |
May 22, 2024 | 31.10 | 31.12 | 30.77 | 30.91 | 30.91 | 17,600 |
May 21, 2024 | 31.10 | 31.13 | 31.07 | 31.12 | 31.12 | 17,000 |
May 20, 2024 | 31.16 | 31.25 | 31.16 | 31.17 | 31.17 | 13,300 |
May 17, 2024 | 31.13 | 31.17 | 31.00 | 31.07 | 31.07 | 28,800 |
May 16, 2024 | 31.26 | 31.26 | 31.10 | 31.12 | 31.12 | 12,500 |
May 15, 2024 | 31.24 | 31.29 | 31.20 | 31.29 | 31.29 | 9,400 |
May 14, 2024 | 30.86 | 30.96 | 30.79 | 30.96 | 30.96 | 18,600 |
May 13, 2024 | 30.79 | 30.88 | 30.62 | 30.62 | 30.62 | 4,600 |
May 10, 2024 | 30.89 | 30.90 | 30.67 | 30.72 | 30.72 | 6,000 |
May 9, 2024 | 30.57 | 30.78 | 30.57 | 30.78 | 30.78 | 7,400 |
May 8, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 30.51 | 10,900 |
May 7, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 30.53 | 13,400 |
May 6, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 30.52 | 71,200 |
May 3, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 30.11 | 154,600 |
May 2, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 29.71 | 24,300 |
May 1, 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 29.45 | 5,400 |
Apr 30, 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 29.44 | 12,800 |
Apr 29, 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 29.89 | 3,000 |
Apr 26, 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 29.72 | 14,500 |
Apr 25, 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 29.54 | 14,000 |
Apr 24, 2024 | 29.80 | 29.80 | 29.56 | 29.72 | 29.72 | 5,300 |
Apr 23, 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 29.72 | 2,500 |
Apr 22, 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 29.24 | 2,400 |
Apr 19, 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 28.99 | 9,700 |
Apr 18, 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 28.97 | 7,800 |
Apr 17, 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 29.06 | 11,400 |
Apr 16, 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 29.31 | 20,600 |
Apr 15, 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 29.43 | 21,100 |
Apr 12, 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 29.85 | 10,600 |
Apr 11, 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 30.37 | 18,900 |
Apr 10, 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 30.35 | 31,600 |
Apr 9, 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 30.90 | 47,200 |
Apr 8, 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 30.85 | 27,300 |
Apr 5, 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 30.76 | 6,700 |
Apr 4, 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 30.50 | 10,500 |
Apr 3, 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 30.85 | 7,700 |
Apr 2, 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 30.75 | 15,500 |
Apr 1, 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 31.16 | 17,000 |
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 31.38 | 9,700 |
Mar 27, 2024 | 31.10 | 31.21 | 30.98 | 31.17 | 31.17 | 15,600 |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 30.80 | 7,100 |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 30.82 | 11,400 |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 30.89 | 5,500 |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 31.15 | 24,700 |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 30.80 | 3,600 |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 30.36 | 3,900 |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 30.11 | 5,000 |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 30.12 | 1,700 |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.08 | 30.08 | 13,000 |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 30.40 | 13,000 |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 30.41 | 18,100 |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 30.20 | 109,200 |
Mar 8, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 30.32 | 8,200 |
Mar 7, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30.46 | 30,200 |
Mar 6, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 30.10 | 14,200 |
Mar 5, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 29.96 | 23,400 |
Mar 4, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 30.10 | 5,700 |
Mar 1, 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 29.92 | 21,400 |
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 29.75 | 18,700 |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 29.46 | 11,400 |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 29.47 | 14,900 |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 29.34 | 1,800 |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 29.38 | 12,900 |
Feb 22, 2024 | 29.08 | 29.19 | 29.08 | 29.16 | 29.16 | 7,700 |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 28.82 | 8,200 |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 28.86 | 10,500 |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 29.12 | 12,200 |
Feb 15, 2024 | 29.15 | 29.26 | 29.01 | 29.21 | 29.21 | 11,600 |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 28.75 | 16,100 |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 28.30 | 20,900 |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 28.96 | 23,300 |
Feb 9, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 28.73 | 7,500 |
Feb 8, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 28.54 | 22,700 |
Feb 7, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 28.25 | 5,600 |
Feb 6, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 28.20 | 23,400 |
Feb 5, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 28.08 | 10,200 |
Feb 2, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 28.38 | 20,600 |
Feb 1, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 28.37 | 14,300 |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 28.06 | 10,700 |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 28.57 | 10,300 |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 28.58 | 24,600 |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 28.35 | 15,100 |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 28.23 | 90,300 |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 28.10 | 7,300 |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 28.17 | 29,400 |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 28.23 | 4,600 |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.82 | 27.82 | 12,900 |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 27.60 | 7,900 |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 27.43 | 11,300 |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 27.60 | 31,400 |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 27.67 | 5,000 |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 27.77 | 5,200 |
Jan 10, 2024 | 27.67 | 27.72 | 27.64 | 27.68 | 27.68 | 8,100 |
Jan 9, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 27.61 | 14,200 |
Jan 8, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 27.80 | 4,700 |
Jan 5, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 27.44 | 91,500 |
Jan 4, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 27.37 | 9,400 |
Jan 3, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 27.29 | 6,400 |
Jan 2, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 27.82 | 3,200 |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 27.96 | 8,900 |
Dec 28, 2023 | 28.23 | 28.23 | 28.17 | 28.18 | 28.18 | 5,400 |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 28.21 | 7,900 |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 28.17 | 7,600 |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 27.92 | 7,700 |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 27.74 | 10,000 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 27.40 | 17,600 |
Dec 19, 2023 | 27.86 | 28.00 | 27.86 | 27.94 | 27.85 | 10,700 |
Dec 18, 2023 | 27.81 | 27.81 | 27.64 | 27.64 | 27.54 | 4,500 |
Dec 15, 2023 | 28.83 | 28.83 | 27.55 | 27.63 | 27.54 | 18,800 |
Dec 14, 2023 | 27.70 | 27.82 | 27.66 | 27.80 | 27.70 | 17,000 |
Dec 13, 2023 | 26.62 | 27.25 | 26.53 | 27.20 | 27.11 | 7,700 |
Dec 12, 2023 | 26.40 | 26.60 | 26.40 | 26.55 | 26.46 | 4,100 |
Dec 11, 2023 | 26.48 | 26.54 | 26.48 | 26.52 | 26.43 | 2,500 |
Dec 8, 2023 | 26.35 | 26.35 | 26.21 | 26.32 | 26.23 | 1,400 |
Dec 7, 2023 | 26.17 | 26.20 | 26.17 | 26.20 | 26.11 | 1,400 |
Dec 6, 2023 | 26.20 | 26.21 | 26.03 | 26.03 | 25.94 | 3,900 |
Dec 5, 2023 | 26.21 | 26.21 | 26.07 | 26.09 | 26.00 | 6,300 |
Dec 4, 2023 | 26.22 | 26.39 | 26.19 | 26.39 | 26.30 | 4,500 |
Dec 1, 2023 | 26.23 | 26.28 | 26.19 | 26.28 | 26.19 | 2,800 |
Nov 30, 2023 | 25.69 | 25.72 | 25.60 | 25.72 | 25.64 | 3,200 |
Nov 29, 2023 | 25.60 | 25.67 | 25.53 | 25.53 | 25.45 | 27,200 |
Nov 28, 2023 | 25.57 | 25.57 | 25.43 | 25.43 | 25.34 | 1,500 |
Nov 27, 2023 | 25.52 | 25.59 | 25.52 | 25.57 | 25.48 | 1,900 |
Nov 24, 2023 | 25.47 | 25.53 | 25.46 | 25.53 | 25.44 | 4,200 |
Nov 22, 2023 | 25.45 | 25.45 | 25.40 | 25.42 | 25.34 | 5,400 |
Nov 21, 2023 | 25.33 | 25.34 | 25.26 | 25.29 | 25.21 | 10,100 |
Nov 20, 2023 | 25.38 | 25.43 | 25.36 | 25.37 | 25.29 | 4,700 |
Nov 17, 2023 | 25.28 | 25.29 | 25.25 | 25.29 | 25.20 | 30,600 |
Nov 16, 2023 | 25.10 | 25.10 | 24.97 | 25.04 | 24.96 | 4,500 |
Nov 15, 2023 | 25.38 | 25.38 | 25.25 | 25.25 | 25.17 | 5,800 |
Nov 14, 2023 | 25.09 | 25.22 | 25.09 | 25.18 | 25.09 | 3,100 |
Nov 13, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | 1,600 |
Nov 10, 2023 | 24.07 | 24.35 | 24.05 | 24.33 | 24.25 | 25,400 |
Nov 9, 2023 | 24.26 | 24.32 | 24.02 | 24.02 | 23.94 | 3,300 |
Nov 8, 2023 | 24.26 | 24.26 | 24.22 | 24.24 | 24.16 | 1,300 |
Nov 7, 2023 | 24.43 | 24.43 | 24.24 | 24.36 | 24.27 | 6,200 |
Nov 6, 2023 | 24.44 | 24.44 | 24.34 | 24.42 | 24.34 | 6,600 |
Nov 3, 2023 | 24.62 | 24.66 | 24.60 | 24.60 | 24.52 | 3,000 |
Nov 2, 2023 | 23.97 | 24.13 | 23.97 | 24.10 | 24.01 | 3,700 |
Nov 1, 2023 | 23.37 | 23.64 | 23.37 | 23.63 | 23.55 | 21,600 |
Oct 31, 2023 | 23.46 | 23.55 | 23.45 | 23.49 | 23.41 | 8,400 |
Oct 30, 2023 | 23.14 | 23.30 | 23.14 | 23.30 | 23.22 | 1,800 |
Oct 27, 2023 | 23.20 | 23.30 | 23.11 | 23.11 | 23.03 | 700 |
Oct 26, 2023 | 23.29 | 23.44 | 23.29 | 23.29 | 23.21 | 1,000 |
Oct 25, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.16 | 100 |
Oct 24, 2023 | 23.67 | 23.68 | 23.62 | 23.68 | 23.60 | 3,200 |
Oct 23, 2023 | 23.50 | 23.72 | 23.50 | 23.50 | 23.42 | 400 |
Oct 20, 2023 | 23.80 | 23.80 | 23.67 | 23.69 | 23.61 | 1,600 |
Oct 19, 2023 | 24.05 | 24.05 | 24.00 | 24.01 | 23.93 | 500 |
Oct 18, 2023 | 24.42 | 24.42 | 24.31 | 24.31 | 24.23 | 500 |
Oct 17, 2023 | 24.60 | 24.84 | 24.60 | 24.77 | 24.69 | 6,100 |
Oct 16, 2023 | 24.41 | 24.56 | 24.41 | 24.56 | 24.48 | 300 |
Oct 13, 2023 | 24.33 | 24.33 | 24.18 | 24.18 | 24.10 | 400 |
Oct 12, 2023 | 24.36 | 24.50 | 24.31 | 24.36 | 24.28 | 11,200 |
Oct 11, 2023 | 24.74 | 24.81 | 24.65 | 24.80 | 24.72 | 1,500 |
Oct 10, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.65 | 500 |
Oct 9, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.47 | - |
Oct 6, 2023 | 23.95 | 24.38 | 23.95 | 24.36 | 24.28 | 900 |
Oct 5, 2023 | 24.10 | 24.17 | 23.96 | 24.11 | 24.03 | 44,200 |
Oct 4, 2023 | 24.14 | 24.14 | 24.13 | 24.14 | 24.06 | 300 |
Oct 3, 2023 | 24.39 | 24.39 | 24.00 | 24.05 | 23.96 | 2,200 |
Oct 2, 2023 | 24.74 | 24.74 | 24.36 | 24.44 | 24.35 | 2,100 |
Sep 29, 2023 | 24.95 | 24.95 | 24.69 | 24.71 | 24.63 | 2,200 |
Sep 28, 2023 | 24.78 | 24.79 | 24.78 | 24.79 | 24.70 | 100 |
Sep 27, 2023 | 24.41 | 24.58 | 24.41 | 24.58 | 24.50 | 1,000 |
Sep 26, 2023 | 24.51 | 24.51 | 24.41 | 24.41 | 24.33 | 6,400 |
Sep 25, 2023 | 24.68 | 24.79 | 24.68 | 24.72 | 24.64 | 1,600 |
Sep 22, 2023 | 24.68 | 24.76 | 24.62 | 24.63 | 24.54 | 4,400 |
Sep 21, 2023 | 24.80 | 24.80 | 24.67 | 24.67 | 24.58 | 6,200 |
Sep 20, 2023 | 25.36 | 25.38 | 25.07 | 25.07 | 24.99 | 1,800 |
Sep 19, 2023 | 25.22 | 25.22 | 25.11 | 25.19 | 25.10 | 1,700 |
Sep 18, 2023 | 25.28 | 25.29 | 25.27 | 25.29 | 25.20 | 15,600 |
Sep 15, 2023 | 25.41 | 25.41 | 25.18 | 25.23 | 25.14 | 33,900 |
Sep 14, 2023 | 25.41 | 25.50 | 25.41 | 25.50 | 25.41 | 2,600 |
Sep 13, 2023 | 25.33 | 25.33 | 25.21 | 25.25 | 25.17 | 1,600 |
Sep 12, 2023 | 25.51 | 25.67 | 25.41 | 25.41 | 25.33 | 9,300 |
Sep 11, 2023 | 25.43 | 25.48 | 25.42 | 25.42 | 25.34 | 1,600 |
Sep 8, 2023 | 25.43 | 25.43 | 25.37 | 25.37 | 25.28 | 19,100 |
Sep 7, 2023 | 25.38 | 25.41 | 25.38 | 25.39 | 25.31 | 500 |
Sep 6, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | 100 |
Sep 5, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | 500 |
Sep 1, 2023 | 26.00 | 26.01 | 26.00 | 26.01 | 25.93 | 600 |
Aug 31, 2023 | 25.98 | 25.98 | 25.82 | 25.82 | 25.74 | 400 |
Aug 30, 2023 | 25.87 | 25.88 | 25.83 | 25.83 | 25.75 | 200 |
Aug 29, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | 100 |
Aug 28, 2023 | 25.31 | 25.38 | 25.31 | 25.38 | 25.29 | 800 |
Aug 25, 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 100 |
Aug 24, 2023 | 25.34 | 25.34 | 25.08 | 25.08 | 24.99 | 3,100 |
Aug 23, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.25 | 100 |
Aug 22, 2023 | 25.17 | 25.17 | 25.10 | 25.10 | 25.01 | 1,900 |
Aug 21, 2023 | 25.21 | 25.22 | 25.21 | 25.21 | 25.12 | 500 |
Aug 18, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | 100 |
Aug 17, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | 100 |
Aug 16, 2023 | 25.56 | 25.56 | 25.33 | 25.33 | 25.25 | 800 |
Aug 15, 2023 | 25.65 | 25.65 | 25.54 | 25.55 | 25.46 | 1,300 |
Aug 14, 2023 | 25.79 | 25.85 | 25.71 | 25.85 | 25.76 | 1,600 |
Aug 11, 2023 | 25.78 | 25.89 | 25.78 | 25.81 | 25.72 | 2,400 |
Aug 10, 2023 | 26.05 | 26.05 | 25.83 | 25.83 | 25.74 | 900 |
Aug 9, 2023 | 25.82 | 25.83 | 25.82 | 25.83 | 25.75 | 1,100 |
Aug 8, 2023 | 25.97 | 25.97 | 25.81 | 25.93 | 25.85 | 2,300 |
Aug 7, 2023 | 26.05 | 26.16 | 26.05 | 26.16 | 26.07 | 700 |
Aug 4, 2023 | 26.13 | 26.13 | 26.00 | 26.00 | 25.91 | 500 |
Aug 3, 2023 | 26.05 | 26.18 | 26.01 | 26.13 | 26.05 | 3,100 |
Aug 2, 2023 | 26.13 | 26.20 | 26.09 | 26.17 | 26.08 | 1,300 |
Aug 1, 2023 | 26.42 | 26.54 | 26.42 | 26.53 | 26.44 | 800 |
Jul 31, 2023 | 26.64 | 26.64 | 26.56 | 26.63 | 26.54 | 1,400 |
Jul 28, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.39 | 200 |
Jul 27, 2023 | 26.59 | 26.59 | 26.24 | 26.24 | 26.15 | 16,200 |
Jul 26, 2023 | 26.51 | 26.51 | 26.48 | 26.48 | 26.39 | 1,100 |
Jul 25, 2023 | 26.46 | 26.46 | 26.41 | 26.41 | 26.32 | 2,300 |
Jul 24, 2023 | 26.30 | 26.35 | 26.30 | 26.32 | 26.23 | 2,000 |
Jul 21, 2023 | 26.35 | 26.41 | 26.31 | 26.31 | 26.22 | 500 |
Jul 20, 2023 | 26.45 | 26.45 | 26.32 | 26.35 | 26.27 | 1,700 |
Jul 19, 2023 | 26.50 | 26.50 | 26.42 | 26.46 | 26.37 | 3,600 |
Jul 18, 2023 | 26.37 | 26.45 | 26.37 | 26.43 | 26.34 | 600 |
Jul 17, 2023 | 26.25 | 26.26 | 26.22 | 26.22 | 26.13 | 2,200 |
Jul 14, 2023 | 26.24 | 26.24 | 26.06 | 26.06 | 25.97 | 300 |
Jul 13, 2023 | 26.26 | 26.26 | 26.24 | 26.25 | 26.16 | 400 |
Jul 12, 2023 | 26.33 | 26.33 | 26.08 | 26.08 | 25.99 | 300 |
Jul 11, 2023 | 25.76 | 25.95 | 25.76 | 25.95 | 25.87 | 1,500 |
Jul 10, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | 100 |
Jul 7, 2023 | 25.50 | 25.50 | 25.35 | 25.35 | 25.27 | 100 |
Jul 6, 2023 | 25.24 | 25.24 | 25.17 | 25.17 | 25.09 | 100 |
Jul 5, 2023 | 25.39 | 25.40 | 25.39 | 25.40 | 25.31 | 200 |
Jul 3, 2023 | 25.64 | 25.64 | 25.63 | 25.63 | 25.54 | 500 |
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%