NYSEArca - Nasdaq Real Time Price USD
Tremblant Global ETF (TOGA)
30.36
+0.50
+(1.69%)
As of 1:51:59 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 30.40 | 30.62 | 30.19 | 30.36 | 30.36 | 1,693 |
May 1, 2025 | 29.88 | 30.06 | 29.86 | 29.86 | 29.86 | 5,900 |
Apr 30, 2025 | 29.05 | 29.84 | 29.05 | 29.84 | 29.84 | 2,300 |
Apr 29, 2025 | 29.35 | 29.69 | 29.35 | 29.69 | 29.69 | 21,600 |
Apr 28, 2025 | 29.49 | 29.49 | 29.29 | 29.44 | 29.44 | 500 |
Apr 25, 2025 | 29.01 | 29.37 | 29.01 | 29.36 | 29.36 | 3,200 |
Apr 24, 2025 | 28.34 | 29.10 | 28.34 | 29.10 | 29.10 | 54,100 |
Apr 23, 2025 | 28.68 | 29.10 | 28.27 | 28.38 | 28.38 | 272,400 |
Apr 22, 2025 | 27.62 | 28.01 | 27.54 | 27.81 | 27.81 | 7,200 |
Apr 21, 2025 | 27.10 | 27.10 | 26.74 | 26.99 | 26.99 | 2,300 |
Apr 17, 2025 | 27.66 | 27.83 | 27.60 | 27.63 | 27.63 | 1,700 |
Apr 16, 2025 | 27.68 | 27.68 | 27.41 | 27.41 | 27.41 | 800 |
Apr 15, 2025 | 27.83 | 28.06 | 27.73 | 27.94 | 27.94 | 6,200 |
Apr 14, 2025 | 28.10 | 28.16 | 27.68 | 27.80 | 27.80 | 14,900 |
Apr 11, 2025 | 27.50 | 27.77 | 27.19 | 27.72 | 27.72 | 3,600 |
Apr 10, 2025 | 27.88 | 27.88 | 27.41 | 27.47 | 27.47 | 7,400 |
Apr 9, 2025 | 25.85 | 28.89 | 25.85 | 28.74 | 28.74 | 16,300 |
Apr 8, 2025 | 27.13 | 27.40 | 25.85 | 25.88 | 25.88 | 9,600 |
Apr 7, 2025 | 25.46 | 26.52 | 25.19 | 26.13 | 26.13 | 7,400 |
Apr 4, 2025 | 26.88 | 26.88 | 26.30 | 26.35 | 26.35 | 10,000 |
Apr 3, 2025 | 28.21 | 28.23 | 27.84 | 27.85 | 27.85 | 263,400 |
Apr 2, 2025 | 29.17 | 29.64 | 29.16 | 29.57 | 29.57 | 3,700 |
Apr 1, 2025 | 28.92 | 29.20 | 28.88 | 29.12 | 29.12 | 7,100 |
Mar 31, 2025 | 28.52 | 29.00 | 28.52 | 29.00 | 29.00 | 2,900 |
Mar 28, 2025 | 29.74 | 29.74 | 29.11 | 29.11 | 29.11 | 3,300 |
Mar 27, 2025 | 29.83 | 30.17 | 29.83 | 30.00 | 30.00 | 10,000 |
Mar 26, 2025 | 30.08 | 30.11 | 29.88 | 29.96 | 29.96 | 1,100 |
Mar 25, 2025 | 30.34 | 30.34 | 30.17 | 30.25 | 30.25 | 3,300 |
Mar 24, 2025 | 30.20 | 30.27 | 30.20 | 30.27 | 30.27 | 1,700 |
Mar 21, 2025 | 29.51 | 29.74 | 29.44 | 29.74 | 29.74 | 800 |
Mar 20, 2025 | 29.71 | 29.92 | 29.70 | 29.81 | 29.81 | 11,100 |
Mar 19, 2025 | 29.45 | 29.89 | 29.45 | 29.81 | 29.81 | 4,300 |
Mar 18, 2025 | 29.39 | 29.39 | 29.24 | 29.31 | 29.31 | 4,800 |
Mar 17, 2025 | 29.33 | 29.76 | 29.33 | 29.66 | 29.66 | 2,600 |
Mar 14, 2025 | 28.74 | 29.07 | 28.74 | 29.01 | 29.01 | 53,400 |
Mar 13, 2025 | 28.66 | 28.66 | 28.26 | 28.41 | 28.41 | 3,600 |
Mar 12, 2025 | 28.61 | 28.75 | 28.52 | 28.75 | 28.75 | 1,800 |
Mar 11, 2025 | 28.76 | 29.00 | 28.59 | 28.68 | 28.68 | 3,300 |
Mar 10, 2025 | 29.00 | 29.00 | 28.53 | 28.71 | 28.71 | 5,800 |
Mar 7, 2025 | 29.71 | 29.83 | 29.00 | 29.83 | 29.83 | 3,500 |
Mar 6, 2025 | 30.33 | 30.62 | 29.84 | 29.91 | 29.91 | 3,000 |
Mar 5, 2025 | 30.58 | 30.84 | 30.34 | 30.84 | 30.84 | 6,100 |
Mar 4, 2025 | 30.18 | 30.55 | 29.77 | 30.25 | 30.25 | 8,700 |
Mar 3, 2025 | 31.48 | 31.48 | 30.58 | 30.58 | 30.58 | 3,700 |
Feb 28, 2025 | 31.03 | 31.21 | 30.83 | 31.21 | 31.21 | 8,500 |
Feb 27, 2025 | 30.90 | 31.31 | 30.85 | 30.85 | 30.85 | 5,200 |
Feb 26, 2025 | 31.34 | 31.66 | 31.34 | 31.35 | 31.35 | 4,600 |
Feb 25, 2025 | 31.25 | 31.30 | 30.99 | 31.26 | 31.26 | 4,700 |
Feb 24, 2025 | 31.81 | 31.84 | 31.40 | 31.66 | 31.66 | 6,000 |
Feb 21, 2025 | 32.66 | 32.70 | 31.80 | 31.83 | 31.83 | 3,500 |
Feb 20, 2025 | 32.75 | 32.75 | 32.11 | 32.34 | 32.34 | 18,400 |
Feb 19, 2025 | 33.00 | 33.00 | 32.67 | 32.92 | 32.92 | 7,400 |
Feb 18, 2025 | 33.05 | 33.10 | 32.97 | 33.10 | 33.10 | 6,600 |
Feb 14, 2025 | 32.79 | 32.88 | 32.73 | 32.88 | 32.88 | 22,700 |
Feb 13, 2025 | 32.47 | 32.65 | 32.32 | 32.65 | 32.65 | 10,700 |
Feb 12, 2025 | 32.14 | 32.33 | 32.14 | 32.33 | 32.33 | 16,400 |
Feb 11, 2025 | 31.95 | 32.11 | 31.95 | 32.04 | 32.04 | 21,500 |
Feb 10, 2025 | 32.02 | 32.10 | 32.02 | 32.10 | 32.10 | 5,900 |
Feb 7, 2025 | 32.15 | 32.15 | 31.81 | 31.82 | 31.82 | 6,000 |
Feb 6, 2025 | 32.10 | 32.16 | 32.02 | 32.12 | 32.12 | 5,400 |
Feb 5, 2025 | 31.83 | 31.91 | 31.83 | 31.91 | 31.91 | 4,900 |
Feb 4, 2025 | 32.22 | 32.41 | 32.16 | 32.41 | 32.41 | 7,000 |
Feb 3, 2025 | 31.65 | 31.96 | 31.65 | 31.86 | 31.86 | 8,400 |
Jan 31, 2025 | 32.32 | 32.32 | 31.96 | 32.00 | 32.00 | 18,600 |
Jan 30, 2025 | 32.02 | 32.20 | 31.97 | 32.07 | 32.07 | 5,600 |
Jan 29, 2025 | 31.86 | 31.89 | 31.73 | 31.83 | 31.83 | 7,000 |
Jan 28, 2025 | 31.59 | 31.96 | 31.59 | 31.90 | 31.90 | 5,500 |
Jan 27, 2025 | 31.09 | 31.60 | 31.09 | 31.51 | 31.51 | 1,900 |
Jan 24, 2025 | 31.49 | 31.51 | 31.46 | 31.46 | 31.46 | 4,100 |
Jan 23, 2025 | 30.95 | 31.28 | 30.95 | 31.28 | 31.28 | 1,300 |
Jan 22, 2025 | 31.21 | 31.21 | 31.01 | 31.01 | 31.01 | 5,700 |
Jan 21, 2025 | 30.81 | 31.03 | 30.78 | 31.02 | 31.02 | 7,900 |
Jan 17, 2025 | 30.57 | 30.60 | 30.49 | 30.49 | 30.49 | 6,300 |
Jan 16, 2025 | 30.32 | 30.46 | 30.32 | 30.34 | 30.34 | 10,000 |
Jan 15, 2025 | 30.28 | 30.42 | 30.17 | 30.19 | 30.19 | 1,700 |
Jan 14, 2025 | 29.90 | 29.97 | 29.67 | 29.75 | 29.75 | 5,300 |
Jan 13, 2025 | 29.39 | 29.63 | 29.38 | 29.63 | 29.63 | 11,800 |
Jan 10, 2025 | 29.64 | 29.80 | 29.57 | 29.66 | 29.66 | 2,800 |
Jan 8, 2025 | 30.00 | 30.15 | 30.00 | 30.11 | 30.11 | 6,700 |
Jan 7, 2025 | 30.67 | 30.67 | 30.17 | 30.19 | 30.19 | 22,300 |
Jan 6, 2025 | 30.78 | 30.78 | 30.51 | 30.51 | 30.51 | 21,200 |
Jan 3, 2025 | 30.29 | 30.52 | 30.19 | 30.52 | 30.52 | 4,600 |
Jan 2, 2025 | 30.39 | 30.42 | 30.00 | 30.11 | 30.11 | 7,800 |
Dec 31, 2024 | 30.09 | 30.09 | 30.01 | 30.03 | 30.03 | 2,800 |
Dec 30, 2024 | 29.90 | 30.20 | 29.90 | 30.13 | 30.13 | 3,200 |
Dec 27, 2024 | 30.52 | 30.52 | 30.26 | 30.47 | 30.47 | 7,900 |
Dec 26, 2024 | 30.53 | 30.78 | 30.53 | 30.75 | 30.75 | 2,700 |
Dec 24, 2024 | 30.63 | 30.69 | 30.61 | 30.69 | 30.69 | 2,100 |
Dec 23, 2024 | 30.46 | 30.52 | 30.44 | 30.51 | 30.51 | 3,200 |
Dec 20, 2024 | 30.23 | 30.75 | 30.23 | 30.62 | 30.62 | 6,000 |
Dec 19, 2024 | 30.37 | 30.38 | 30.28 | 30.28 | 30.28 | 4,000 |
Dec 18, 2024 | 31.39 | 31.44 | 30.30 | 30.30 | 30.30 | 4,400 |
Dec 17, 2024 | 31.54 | 31.54 | 31.38 | 31.43 | 31.43 | 3,900 |
Dec 16, 2024 | 31.59 | 31.70 | 31.56 | 31.56 | 31.56 | 303,400 |
Dec 13, 2024 | 31.60 | 31.60 | 31.53 | 31.55 | 31.55 | 5,700 |
Dec 12, 2024 | 31.92 | 31.92 | 31.79 | 31.79 | 31.79 | 3,800 |
Dec 11, 2024 | 31.91 | 31.95 | 31.91 | 31.95 | 31.95 | 1,900 |
Dec 10, 2024 | 31.82 | 31.94 | 31.77 | 31.77 | 31.77 | 3,300 |
Dec 9, 2024 | 32.22 | 32.28 | 31.83 | 31.83 | 31.83 | 20,200 |
Dec 6, 2024 | 32.18 | 32.25 | 32.14 | 32.17 | 32.17 | 3,300 |
Dec 5, 2024 | 32.13 | 32.13 | 31.97 | 31.97 | 31.97 | 158,400 |
Dec 4, 2024 | 31.87 | 32.14 | 31.87 | 32.14 | 32.14 | 8,300 |
Dec 3, 2024 | 31.78 | 31.81 | 31.72 | 31.81 | 31.81 | 2,400 |
Dec 2, 2024 | 31.54 | 31.69 | 31.54 | 31.69 | 31.69 | 4,300 |
Nov 29, 2024 | 31.42 | 31.46 | 31.42 | 31.46 | 31.46 | 200 |
Nov 27, 2024 | 31.63 | 31.63 | 31.44 | 31.45 | 31.45 | 4,300 |
Nov 26, 2024 | 31.38 | 31.49 | 31.38 | 31.46 | 31.46 | 8,300 |
Nov 25, 2024 | 31.26 | 31.40 | 31.20 | 31.36 | 31.36 | 10,700 |
Nov 22, 2024 | 30.85 | 30.91 | 30.79 | 30.91 | 30.91 | 1,900 |
Nov 21, 2024 | 30.70 | 30.92 | 30.65 | 30.90 | 30.90 | 39,300 |
Nov 20, 2024 | 30.63 | 30.77 | 30.42 | 30.77 | 30.77 | 7,600 |
Nov 19, 2024 | 30.30 | 30.58 | 30.30 | 30.58 | 30.58 | 9,900 |
Nov 18, 2024 | 30.13 | 30.29 | 30.13 | 30.25 | 30.25 | 5,100 |
Nov 15, 2024 | 30.08 | 30.08 | 30.03 | 30.05 | 30.05 | 1,700 |
Nov 14, 2024 | 30.64 | 30.64 | 30.45 | 30.45 | 30.45 | 33,900 |
Nov 13, 2024 | 30.72 | 30.86 | 30.68 | 30.73 | 30.73 | 103,300 |
Nov 12, 2024 | 30.45 | 30.45 | 30.40 | 30.45 | 30.45 | 7,600 |
Nov 11, 2024 | 30.25 | 30.40 | 30.25 | 30.35 | 30.35 | 4,300 |
Nov 8, 2024 | 30.03 | 30.03 | 29.95 | 29.98 | 29.98 | 152,300 |
Nov 7, 2024 | 29.71 | 29.92 | 29.71 | 29.86 | 29.86 | 4,500 |
Nov 6, 2024 | 29.62 | 29.80 | 29.52 | 29.80 | 29.80 | 59,400 |
Nov 5, 2024 | 28.78 | 29.01 | 28.78 | 29.01 | 29.01 | 3,000 |
Nov 4, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 100 |
Nov 1, 2024 | 28.76 | 28.80 | 28.62 | 28.69 | 28.69 | 50,700 |
Oct 31, 2024 | 28.63 | 28.63 | 28.40 | 28.42 | 28.42 | 5,600 |
Oct 30, 2024 | 28.77 | 28.92 | 28.73 | 28.73 | 28.73 | 3,800 |
Oct 29, 2024 | 28.88 | 28.89 | 28.83 | 28.83 | 28.83 | 16,500 |
Oct 28, 2024 | 28.76 | 28.77 | 28.72 | 28.76 | 28.76 | 7,300 |
Oct 25, 2024 | 28.76 | 28.76 | 28.49 | 28.49 | 28.49 | 42,500 |
Oct 24, 2024 | 28.57 | 28.59 | 28.50 | 28.57 | 28.57 | 14,200 |
Oct 23, 2024 | 28.50 | 28.51 | 28.50 | 28.51 | 28.51 | 1,500 |
Oct 22, 2024 | 28.95 | 28.95 | 28.93 | 28.93 | 28.93 | 1,000 |
Oct 21, 2024 | 28.80 | 28.85 | 28.58 | 28.85 | 28.85 | 5,100 |
Oct 18, 2024 | 28.72 | 28.82 | 28.72 | 28.78 | 28.78 | 67,700 |
Oct 17, 2024 | 28.55 | 28.59 | 28.55 | 28.59 | 28.59 | 10,000 |
Oct 16, 2024 | 28.53 | 28.56 | 28.48 | 28.56 | 28.56 | 600 |
Oct 15, 2024 | 28.59 | 28.62 | 28.50 | 28.50 | 28.50 | 1,600 |
Oct 14, 2024 | 28.58 | 28.61 | 28.54 | 28.61 | 28.61 | 3,700 |
Oct 11, 2024 | 28.58 | 28.60 | 28.58 | 28.58 | 28.58 | 1,000 |
Oct 10, 2024 | 28.07 | 28.11 | 28.07 | 28.11 | 28.11 | 300 |
Oct 9, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 3,700 |
Oct 8, 2024 | 27.74 | 27.80 | 27.74 | 27.80 | 27.80 | 4,800 |
Oct 7, 2024 | 27.76 | 27.79 | 27.56 | 27.56 | 27.56 | 4,000 |
Oct 4, 2024 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | 500 |
Oct 3, 2024 | 27.38 | 27.57 | 27.38 | 27.49 | 27.49 | 34,900 |
Oct 2, 2024 | 27.65 | 27.66 | 27.62 | 27.65 | 27.65 | 5,000 |
Oct 1, 2024 | 27.91 | 27.91 | 27.60 | 27.68 | 27.68 | 5,200 |
Sep 30, 2024 | 27.84 | 27.90 | 27.84 | 27.90 | 27.90 | 800 |
Sep 27, 2024 | 28.16 | 28.16 | 28.04 | 28.04 | 28.04 | 12,500 |
Sep 26, 2024 | 28.05 | 28.10 | 27.96 | 28.08 | 28.08 | 3,900 |
Sep 25, 2024 | 27.95 | 27.95 | 27.91 | 27.92 | 27.92 | 6,400 |
Sep 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
Sep 23, 2024 | 27.66 | 27.72 | 27.66 | 27.72 | 27.72 | 3,000 |
Sep 20, 2024 | 27.58 | 27.60 | 27.58 | 27.60 | 27.60 | 4,200 |
Sep 19, 2024 | 27.66 | 27.66 | 27.54 | 27.54 | 27.54 | 4,000 |
Sep 18, 2024 | 27.25 | 27.25 | 27.24 | 27.24 | 27.24 | 2,400 |
Sep 17, 2024 | 27.17 | 27.17 | 27.15 | 27.15 | 27.15 | 5,200 |
Sep 16, 2024 | 26.95 | 27.05 | 26.95 | 27.05 | 27.05 | 2,000 |
Sep 13, 2024 | 26.93 | 27.04 | 26.93 | 26.93 | 26.93 | 5,000 |
Sep 12, 2024 | 26.53 | 26.66 | 26.53 | 26.66 | 26.66 | 4,200 |
Sep 11, 2024 | 26.40 | 26.45 | 26.40 | 26.45 | 26.45 | 4,000 |
Sep 10, 2024 | 26.17 | 26.19 | 26.04 | 26.19 | 26.19 | 9,300 |
Sep 9, 2024 | 26.32 | 26.34 | 26.23 | 26.23 | 26.23 | 5,100 |
Sep 6, 2024 | 25.99 | 26.01 | 25.99 | 26.01 | 26.01 | 4,000 |
Sep 5, 2024 | 26.33 | 26.36 | 24.58 | 26.36 | 26.36 | 7,500 |
Sep 4, 2024 | 26.50 | 26.50 | 26.38 | 26.38 | 26.38 | 5,000 |
Sep 3, 2024 | 26.60 | 26.60 | 26.37 | 26.37 | 26.37 | 4,200 |
Aug 30, 2024 | 26.58 | 26.69 | 26.58 | 26.69 | 26.69 | 4,200 |
Aug 29, 2024 | 26.66 | 26.66 | 26.48 | 26.48 | 26.48 | 3,300 |
Aug 28, 2024 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | 3,000 |
Aug 27, 2024 | 26.63 | 26.66 | 26.63 | 26.66 | 26.66 | 5,400 |
Aug 26, 2024 | 26.70 | 26.70 | 26.63 | 26.63 | 26.63 | 6,000 |
Aug 23, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Aug 22, 2024 | 26.70 | 26.70 | 26.45 | 26.45 | 26.45 | 4,600 |
Aug 21, 2024 | 26.59 | 26.62 | 26.52 | 26.62 | 26.62 | 5,500 |
Aug 20, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Aug 19, 2024 | 26.53 | 26.60 | 26.53 | 26.60 | 26.60 | 4,100 |
Aug 16, 2024 | 26.19 | 26.30 | 26.19 | 26.23 | 26.23 | 5,100 |
Aug 15, 2024 | 26.25 | 26.27 | 26.20 | 26.20 | 26.20 | 1,100 |
Aug 14, 2024 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | 4,300 |
Aug 13, 2024 | 25.67 | 25.82 | 25.67 | 25.82 | 25.82 | 1,400 |
Aug 12, 2024 | 25.40 | 25.41 | 25.39 | 25.40 | 25.40 | 7,400 |
Aug 9, 2024 | 25.50 | 25.50 | 25.42 | 25.47 | 25.47 | 15,600 |
Aug 8, 2024 | 25.45 | 25.57 | 25.45 | 25.57 | 25.57 | 7,000 |
Aug 7, 2024 | 25.29 | 25.43 | 24.91 | 24.91 | 24.91 | 300 |
Aug 6, 2024 | 24.87 | 25.18 | 24.87 | 25.03 | 25.03 | 1,200 |
Aug 5, 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 24.70 | 800 |
Aug 2, 2024 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | 300 |
Aug 1, 2024 | 25.95 | 25.95 | 25.48 | 25.56 | 25.56 | 900 |
Jul 31, 2024 | 25.94 | 26.00 | 25.90 | 25.90 | 25.90 | 1,500 |
Jul 30, 2024 | 25.77 | 25.81 | 25.70 | 25.80 | 25.80 | 2,600 |
Jul 29, 2024 | 25.70 | 25.74 | 25.65 | 25.65 | 25.65 | 1,400 |
Jul 26, 2024 | 25.56 | 25.68 | 25.54 | 25.56 | 25.56 | 1,300 |
Jul 25, 2024 | 25.19 | 25.55 | 25.19 | 25.20 | 25.20 | 3,200 |
Jul 24, 2024 | 25.41 | 25.41 | 25.21 | 25.21 | 25.21 | 6,000 |
Jul 23, 2024 | 25.71 | 25.72 | 25.64 | 25.67 | 25.67 | 2,800 |
Jul 22, 2024 | 25.46 | 25.49 | 25.34 | 25.49 | 25.49 | 1,600 |
Jul 19, 2024 | 25.43 | 25.47 | 25.40 | 25.40 | 25.40 | 1,700 |
Jul 18, 2024 | 25.84 | 25.87 | 25.37 | 25.41 | 25.41 | 6,800 |
Jul 17, 2024 | 26.02 | 26.02 | 25.80 | 25.80 | 25.80 | 1,200 |
Jul 16, 2024 | 26.03 | 26.17 | 26.02 | 26.17 | 26.17 | 3,300 |
Jul 15, 2024 | 25.98 | 26.04 | 25.92 | 25.94 | 25.94 | 22,500 |
Jul 12, 2024 | 25.95 | 26.01 | 25.91 | 25.94 | 25.94 | 50,900 |
Jul 11, 2024 | 25.54 | 25.74 | 25.54 | 25.69 | 25.69 | 4,600 |
Jul 10, 2024 | 25.56 | 25.56 | 25.43 | 25.43 | 25.43 | 6,900 |
Jul 9, 2024 | 25.63 | 25.64 | 25.55 | 25.55 | 25.55 | 3,200 |
Jul 8, 2024 | 25.75 | 25.75 | 25.67 | 25.67 | 25.67 | 900 |
Jul 5, 2024 | 25.62 | 25.75 | 25.62 | 25.75 | 25.75 | 14,200 |
Jul 3, 2024 | 25.56 | 25.64 | 25.56 | 25.62 | 25.62 | 1,700 |
Jul 2, 2024 | 25.42 | 25.52 | 25.39 | 25.52 | 25.52 | 4,000 |
Jul 1, 2024 | 25.47 | 25.47 | 25.37 | 25.46 | 25.46 | 2,200 |
Jun 28, 2024 | 25.74 | 25.76 | 25.61 | 25.64 | 25.64 | 137,300 |
Jun 27, 2024 | 25.60 | 25.69 | 25.60 | 25.67 | 25.67 | 20,600 |
Jun 26, 2024 | 25.40 | 25.58 | 25.40 | 25.58 | 25.58 | 300 |
Jun 25, 2024 | 25.54 | 25.55 | 25.51 | 25.53 | 25.53 | 1,000 |
Jun 24, 2024 | 25.69 | 25.72 | 25.58 | 25.58 | 25.58 | 2,000 |
Jun 21, 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 600 |
Jun 20, 2024 | 25.55 | 25.55 | 25.44 | 25.47 | 25.47 | 7,400 |
Jun 18, 2024 | 25.45 | 25.48 | 25.40 | 25.48 | 25.48 | 800 |
Jun 17, 2024 | 25.46 | 25.51 | 25.46 | 25.50 | 25.50 | 11,200 |
Jun 14, 2024 | 25.33 | 25.34 | 25.30 | 25.31 | 25.31 | 2,800 |
Jun 13, 2024 | 25.71 | 25.71 | 25.42 | 25.50 | 25.50 | 2,700 |
Jun 12, 2024 | 25.87 | 25.87 | 25.75 | 25.78 | 25.78 | 1,000 |
Jun 11, 2024 | 25.50 | 25.57 | 25.48 | 25.57 | 25.57 | 3,300 |
Jun 10, 2024 | 25.54 | 25.66 | 25.54 | 25.64 | 25.64 | 1,900 |
Jun 7, 2024 | 25.60 | 25.74 | 25.60 | 25.62 | 25.62 | 1,300 |
Jun 6, 2024 | 25.60 | 25.70 | 25.60 | 25.68 | 25.68 | 4,200 |
Jun 5, 2024 | 25.30 | 25.41 | 25.28 | 25.41 | 25.41 | 7,500 |
Jun 4, 2024 | 25.38 | 25.45 | 25.28 | 25.34 | 25.34 | 185,800 |
Jun 3, 2024 | 25.52 | 25.53 | 25.23 | 25.38 | 25.38 | 19,400 |
May 31, 2024 | 25.31 | 25.40 | 25.12 | 25.40 | 25.40 | 3,900 |
May 30, 2024 | 25.34 | 25.34 | 25.23 | 25.26 | 25.26 | 11,700 |
May 29, 2024 | 25.30 | 25.40 | 25.29 | 25.29 | 25.29 | 4,700 |
May 28, 2024 | 25.60 | 25.60 | 25.45 | 25.51 | 25.51 | 8,700 |
May 24, 2024 | 25.57 | 25.70 | 25.57 | 25.63 | 25.63 | 2,600 |
May 23, 2024 | 25.87 | 25.89 | 25.42 | 25.47 | 25.47 | 19,400 |
May 22, 2024 | 25.94 | 25.95 | 25.74 | 25.76 | 25.76 | 2,500 |
May 21, 2024 | 25.99 | 25.99 | 25.89 | 25.95 | 25.95 | 1,900 |
May 20, 2024 | 26.04 | 26.05 | 25.96 | 26.04 | 26.04 | 14,700 |
May 17, 2024 | 25.99 | 26.01 | 25.98 | 26.01 | 26.01 | 36,900 |
May 16, 2024 | 26.04 | 26.05 | 25.94 | 25.95 | 25.95 | 40,900 |
May 15, 2024 | 25.86 | 25.94 | 25.86 | 25.94 | 25.94 | 4,900 |
May 14, 2024 | 25.74 | 25.74 | 25.65 | 25.73 | 25.73 | 8,200 |
May 13, 2024 | 25.80 | 25.80 | 25.62 | 25.64 | 25.64 | 35,900 |
May 10, 2024 | 25.82 | 25.82 | 25.72 | 25.73 | 25.73 | 20,500 |
May 9, 2024 | 25.65 | 25.78 | 25.63 | 25.77 | 25.77 | 56,500 |
May 8, 2024 | 25.58 | 25.68 | 25.58 | 25.63 | 25.63 | 147,200 |
May 7, 2024 | 25.88 | 25.94 | 25.83 | 25.87 | 25.87 | 183,800 |
May 6, 2024 | 25.78 | 25.94 | 25.75 | 25.83 | 25.83 | 309,000 |
May 3, 2024 | 25.57 | 25.73 | 25.55 | 25.58 | 25.58 | 53,100 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.94
+6.52%
FLTW Franklin FTSE Taiwan ETF
46.30
+6.33%
XSD SPDR S&P Semiconductor ETF
204.57
+4.72%
AIA iShares Asia 50 ETF
73.48
+4.43%
PSI Invesco Semiconductors ETF
48.34
+4.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.53
+3.86%
ESPO VanEck Video Gaming and eSports ETF
98.26
+3.83%
SOXX iShares Semiconductor ETF
190.50
+3.77%
FTXL First Trust Nasdaq Semiconductor ETF
76.68
+3.55%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
SMH VanEck Semiconductor ETF
219.62
+3.45%
QLD ProShares Ultra QQQ
93.78
+3.34%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.09
+3.38%
EWD iShares MSCI Sweden ETF
44.55
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.11
+3.26%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.23
+3.29%
QTUM Defiance Quantum ETF
77.79
+3.10%
EWM iShares MSCI Malaysia ETF
24.86
+3.07%
XMMO Invesco S&P MidCap Momentum ETF
119.43
+3.03%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
SLX VanEck Steel ETF
62.33
+2.94%
SPHB Invesco S&P 500 High Beta ETF
82.17
+2.93%
XNTK SPDR NYSE Technology ETF
204.21
+2.88%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
EMGF iShares Emerging Markets Equity Factor ETF
48.06
+2.98%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
IWP iShares Russell Mid-Cap Growth ETF
125.20
+2.86%
BLOK Amplify Transformational Data Sharing ETF
42.16
+2.84%
KIE SPDR S&P Insurance ETF
58.25
+2.87%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
QGRO American Century U.S. Quality Growth ETF
100.29
+2.78%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.67
+2.78%
DWLD Davis Select Worldwide ETF
38.39
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.84
+2.69%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.40
+2.73%
AIQ Global X Artificial Intelligence & Technology ETF
38.14
+2.61%
PXH Invesco RAFI Emerging Markets ETF
21.90
+2.64%
PKB Invesco Building & Construction ETF
73.56
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.50
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.64%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.55
+2.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
PSC Principal U.S. Small-Cap ETF
49.20
+2.56%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
MTUM iShares MSCI USA Momentum Factor ETF
216.80
+2.50%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.78
+2.50%
GRPM Invesco S&P MidCap 400 GARP ETF
103.57
+2.49%
XSMO Invesco S&P SmallCap Momentum ETF
63.65
+2.61%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
BFOR Barron's 400 ETF
70.94
+2.58%
FSMD Fidelity Small-Mid Multifactor ETF
39.37
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+2.42%
IYG iShares U.S. Financial Services ETF
79.68
+2.44%
XMHQ Invesco S&P MidCap Quality ETF
94.78
+2.40%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.75
+2.41%
IETC iShares U.S. Tech Independence Focused ETF
81.52
+2.40%
IYF iShares U.S. Financials ETF
113.18
+2.38%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
VFVA Vanguard U.S. Value Factor ETF Shares
110.43
+2.36%
SPMO Invesco S&P 500 Momentum ETF
97.95
+2.32%
IXP iShares Global Comm Services ETF
101.13
+2.34%
RWK Invesco S&P MidCap 400 Revenue ETF
108.30
+2.40%
SPGP Invesco S&P 500 GARP ETF
98.65
+2.30%
VFH Vanguard Financials Index Fund ETF Shares
119.48
+2.32%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.12
+2.31%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
VB Vanguard Small-Cap Index Fund ETF Shares
221.88
+2.27%
SYLD Cambria Shareholder Yield ETF
61.84
+2.27%
FNCL Fidelity MSCI Financials Index ETF
69.51
+2.25%
XLF The Financial Select Sector SPDR Fund
49.87
+2.29%
FYX First Trust Small Cap Core AlphaDEX Fund
89.52
+2.26%
PAVE Global X U.S. Infrastructure Development ETF
39.72
+2.28%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.89
+2.23%
DEM WisdomTree Emerging Markets High Dividend Fund
42.81
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
AGNG Global X Aging Population ETF
31.68
+2.20%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+2.20%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.22
+2.23%
IAK iShares U.S. Insurance ETF
134.04
+2.26%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
FNDA Schwab Fundamental U.S. Small Company ETF
27.03
+2.19%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
PSP Invesco Global Listed Private Equity ETF
64.67
+2.16%
IWR iShares Russell Mid-Cap ETF
86.01
+2.18%
VIS Vanguard Industrials Index Fund ETF Shares
255.04
+2.16%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.23
+2.16%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.74
+2.15%
PPH VanEck Pharmaceutical ETF
89.08
+2.20%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
VOX Vanguard Communication Services Index Fund ETF Shares
151.40
+2.12%
XAR SPDR S&P Aerospace & Defense ETF
177.01
+2.17%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
XHB SPDR S&P Homebuilders ETF
97.20
+2.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.04
+2.32%