Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD
Cambria Trinity ETF (TRTY)
25.68
+0.09
+(0.35%)
At close: 2:56:59 PM EDT
25.68
+0.07
+(0.29%)
After hours: 4:05:09 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 25.56 | 25.72 | 25.61 | 25.68 | 25.68 | 3,380 |
Apr 1, 2025 | 25.51 | 25.62 | 25.48 | 25.59 | 25.59 | 2,900 |
Mar 31, 2025 | 25.40 | 25.51 | 25.40 | 25.51 | 25.51 | 2,900 |
Mar 28, 2025 | 25.52 | 25.55 | 25.48 | 25.48 | 25.48 | 1,900 |
Mar 27, 2025 | 25.58 | 25.60 | 25.56 | 25.60 | 25.60 | 700 |
Mar 26, 2025 | 25.63 | 25.63 | 25.56 | 25.58 | 25.58 | 4,100 |
Mar 25, 2025 | 0.11 Dividend | |||||
Mar 25, 2025 | 25.62 | 25.66 | 25.60 | 25.64 | 25.64 | 600 |
Mar 24, 2025 | 25.70 | 25.70 | 25.60 | 25.66 | 25.55 | 3,900 |
Mar 21, 2025 | 25.43 | 25.58 | 25.43 | 25.58 | 25.47 | 3,600 |
Mar 20, 2025 | 25.68 | 25.68 | 25.64 | 25.67 | 25.56 | 700 |
Mar 19, 2025 | 25.67 | 25.73 | 25.61 | 25.70 | 25.59 | 3,100 |
Mar 18, 2025 | 25.59 | 25.66 | 25.59 | 25.65 | 25.54 | 2,300 |
Mar 17, 2025 | 25.50 | 25.65 | 25.50 | 25.64 | 25.53 | 3,700 |
Mar 14, 2025 | 25.34 | 25.46 | 25.34 | 25.46 | 25.35 | 3,200 |
Mar 13, 2025 | 25.30 | 25.30 | 25.23 | 25.23 | 25.13 | 1,100 |
Mar 12, 2025 | 25.22 | 25.30 | 25.22 | 25.28 | 25.18 | 4,100 |
Mar 11, 2025 | 25.26 | 25.32 | 25.16 | 25.26 | 25.16 | 4,500 |
Mar 10, 2025 | 25.32 | 25.32 | 25.15 | 25.21 | 25.11 | 7,100 |
Mar 7, 2025 | 25.45 | 25.50 | 25.32 | 25.50 | 25.39 | 5,600 |
Mar 6, 2025 | 25.40 | 25.44 | 25.33 | 25.35 | 25.25 | 7,400 |
Mar 5, 2025 | 25.45 | 25.55 | 25.43 | 25.55 | 25.44 | 5,100 |
Mar 4, 2025 | 25.31 | 25.45 | 25.18 | 25.37 | 25.27 | 9,300 |
Mar 3, 2025 | 25.56 | 25.72 | 25.42 | 25.43 | 25.32 | 6,900 |
Feb 28, 2025 | 25.46 | 25.56 | 25.42 | 25.56 | 25.45 | 3,700 |
Feb 27, 2025 | 25.56 | 25.58 | 25.52 | 25.52 | 25.41 | 5,100 |
Feb 26, 2025 | 25.78 | 25.78 | 25.62 | 25.67 | 25.56 | 200 |
Feb 25, 2025 | 25.62 | 25.67 | 25.59 | 25.67 | 25.56 | 2,900 |
Feb 24, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.59 | 3,000 |
Feb 21, 2025 | 25.93 | 25.93 | 25.75 | 25.75 | 25.64 | 15,000 |
Feb 20, 2025 | 26.06 | 26.06 | 25.86 | 26.00 | 25.89 | 5,100 |
Feb 19, 2025 | 25.97 | 25.97 | 25.92 | 25.97 | 25.86 | 2,900 |
Feb 18, 2025 | 26.01 | 26.05 | 25.98 | 26.00 | 25.89 | 3,700 |
Feb 14, 2025 | 26.01 | 26.05 | 25.96 | 25.96 | 25.85 | 4,200 |
Feb 13, 2025 | 25.87 | 25.97 | 25.87 | 25.97 | 25.86 | 35,000 |
Feb 12, 2025 | 25.80 | 25.83 | 25.72 | 25.83 | 25.72 | 800 |
Feb 11, 2025 | 25.80 | 25.89 | 25.80 | 25.87 | 25.76 | 6,400 |
Feb 10, 2025 | 25.86 | 25.91 | 25.85 | 25.87 | 25.76 | 3,100 |
Feb 7, 2025 | 25.90 | 25.90 | 25.74 | 25.74 | 25.63 | 23,400 |
Feb 6, 2025 | 25.86 | 25.91 | 25.85 | 25.88 | 25.77 | 4,000 |
Feb 5, 2025 | 25.79 | 25.93 | 25.79 | 25.90 | 25.79 | 71,900 |
Feb 4, 2025 | 25.68 | 25.80 | 25.68 | 25.80 | 25.69 | 3,800 |
Feb 3, 2025 | 25.53 | 25.73 | 25.53 | 25.67 | 25.56 | 2,600 |
Jan 31, 2025 | 25.93 | 25.96 | 25.79 | 25.86 | 25.75 | 4,400 |
Jan 30, 2025 | 25.94 | 25.95 | 25.93 | 25.94 | 25.83 | 1,800 |
Jan 29, 2025 | 25.79 | 25.82 | 25.74 | 25.78 | 25.67 | 2,100 |
Jan 28, 2025 | 25.74 | 25.78 | 25.74 | 25.78 | 25.67 | 2,300 |
Jan 27, 2025 | 25.63 | 25.83 | 25.63 | 25.83 | 25.72 | 700 |
Jan 24, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.81 | 5,400 |
Jan 23, 2025 | 25.87 | 25.93 | 25.87 | 25.89 | 25.78 | 3,700 |
Jan 22, 2025 | 25.94 | 25.94 | 25.86 | 25.86 | 25.75 | 2,900 |
Jan 21, 2025 | 25.82 | 25.92 | 25.82 | 25.92 | 25.81 | 11,600 |
Jan 17, 2025 | 25.73 | 25.74 | 25.71 | 25.71 | 25.60 | 5,000 |
Jan 16, 2025 | 25.51 | 25.62 | 25.51 | 25.62 | 25.51 | 2,400 |
Jan 15, 2025 | 25.51 | 25.60 | 25.49 | 25.52 | 25.41 | 5,300 |
Jan 14, 2025 | 25.20 | 25.30 | 25.15 | 25.30 | 25.20 | 2,500 |
Jan 13, 2025 | 24.99 | 25.07 | 24.98 | 25.07 | 24.97 | 6,600 |
Jan 10, 2025 | 24.87 | 25.13 | 24.87 | 25.09 | 24.99 | 3,600 |
Jan 8, 2025 | 25.26 | 25.32 | 25.13 | 25.27 | 25.17 | 96,000 |
Jan 7, 2025 | 25.32 | 25.38 | 25.28 | 25.31 | 25.21 | 4,000 |
Jan 6, 2025 | 25.60 | 25.61 | 25.43 | 25.43 | 25.32 | 4,300 |
Jan 3, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.31 | 1,200 |
Jan 2, 2025 | 25.43 | 25.47 | 25.26 | 25.33 | 25.23 | 7,400 |
Dec 31, 2024 | 25.39 | 25.39 | 25.15 | 25.22 | 25.12 | 13,200 |
Dec 30, 2024 | 25.09 | 25.24 | 25.06 | 25.24 | 25.14 | 2,500 |
Dec 27, 2024 | 25.30 | 25.32 | 25.14 | 25.28 | 25.18 | 6,600 |
Dec 26, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | 600 |
Dec 24, 2024 | 25.75 | 25.75 | 25.17 | 25.36 | 25.26 | 1,800 |
Dec 23, 2024 | 0.12 Dividend | |||||
Dec 23, 2024 | 25.31 | 25.32 | 25.06 | 25.21 | 25.11 | 4,300 |
Dec 20, 2024 | 25.34 | 25.43 | 25.33 | 25.37 | 25.14 | 5,900 |
Dec 19, 2024 | 25.25 | 25.33 | 25.22 | 25.23 | 25.00 | 4,000 |
Dec 18, 2024 | 25.88 | 25.88 | 25.31 | 25.31 | 25.08 | 3,400 |
Dec 17, 2024 | 25.83 | 25.85 | 25.81 | 25.82 | 25.59 | 1,500 |
Dec 16, 2024 | 25.86 | 26.08 | 25.86 | 25.98 | 25.75 | 4,100 |
Dec 13, 2024 | 26.02 | 26.02 | 25.96 | 26.00 | 25.77 | 800 |
Dec 12, 2024 | 26.14 | 26.20 | 26.04 | 26.14 | 25.91 | 12,300 |
Dec 11, 2024 | 25.94 | 26.26 | 25.94 | 26.22 | 25.99 | 2,100 |
Dec 10, 2024 | 26.30 | 26.30 | 26.11 | 26.11 | 25.88 | 13,000 |
Dec 9, 2024 | 26.51 | 26.51 | 26.30 | 26.31 | 26.08 | 10,800 |
Dec 6, 2024 | 26.26 | 26.29 | 26.18 | 26.26 | 26.03 | 6,400 |
Dec 5, 2024 | 26.33 | 26.43 | 26.33 | 26.33 | 26.10 | 21,200 |
Dec 4, 2024 | 26.26 | 26.40 | 26.05 | 26.33 | 26.10 | 96,400 |
Dec 3, 2024 | 26.30 | 26.35 | 26.25 | 26.33 | 26.10 | 3,400 |
Dec 2, 2024 | 26.61 | 26.61 | 26.22 | 26.30 | 26.07 | 9,900 |
Nov 29, 2024 | 26.44 | 26.44 | 26.30 | 26.41 | 26.17 | 1,100 |
Nov 27, 2024 | 26.43 | 26.43 | 26.20 | 26.28 | 26.05 | 2,600 |
Nov 26, 2024 | 26.16 | 26.24 | 26.16 | 26.24 | 26.01 | 7,300 |
Nov 25, 2024 | 26.31 | 26.43 | 26.23 | 26.32 | 26.09 | 56,000 |
Nov 22, 2024 | 26.21 | 26.27 | 26.18 | 26.27 | 26.04 | 4,200 |
Nov 21, 2024 | 26.00 | 26.16 | 26.00 | 26.16 | 25.93 | 7,200 |
Nov 20, 2024 | 25.87 | 25.95 | 25.85 | 25.95 | 25.72 | 3,600 |
Nov 19, 2024 | 25.79 | 25.95 | 25.79 | 25.95 | 25.72 | 3,500 |
Nov 18, 2024 | 25.75 | 26.00 | 25.75 | 25.94 | 25.71 | 6,800 |
Nov 15, 2024 | 25.75 | 25.82 | 25.68 | 25.79 | 25.56 | 32,800 |
Nov 14, 2024 | 25.83 | 25.90 | 25.73 | 25.80 | 25.57 | 20,300 |
Nov 13, 2024 | 25.89 | 26.05 | 25.82 | 25.88 | 25.65 | 3,800 |
Nov 12, 2024 | 26.19 | 26.20 | 25.93 | 25.93 | 25.70 | 69,300 |
Nov 11, 2024 | 26.89 | 26.89 | 26.16 | 26.23 | 26.00 | 3,900 |
Nov 8, 2024 | 26.46 | 26.46 | 26.20 | 26.22 | 25.99 | 4,100 |
Nov 7, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 26.02 | 200 |
Nov 6, 2024 | 26.64 | 26.64 | 25.85 | 26.03 | 25.80 | 5,600 |
Nov 5, 2024 | 25.66 | 25.91 | 25.65 | 25.89 | 25.66 | 7,100 |
Nov 4, 2024 | 25.60 | 25.71 | 25.60 | 25.65 | 25.42 | 2,500 |
Nov 1, 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 25.34 | 1,400 |
Oct 31, 2024 | 25.80 | 25.80 | 25.65 | 25.66 | 25.43 | 5,700 |
Oct 30, 2024 | 25.90 | 25.90 | 25.83 | 25.84 | 25.61 | 3,100 |
Oct 29, 2024 | 25.83 | 25.87 | 25.82 | 25.87 | 25.64 | 700 |
Oct 28, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.74 | 400 |
Oct 25, 2024 | 25.81 | 25.99 | 25.71 | 25.71 | 25.48 | 20,600 |
Oct 24, 2024 | 25.92 | 25.94 | 25.82 | 25.93 | 25.70 | 183,600 |
Oct 23, 2024 | 25.98 | 25.98 | 25.79 | 25.81 | 25.58 | 8,500 |
Oct 22, 2024 | 26.04 | 26.07 | 26.00 | 26.04 | 25.81 | 2,800 |
Oct 21, 2024 | 26.40 | 26.40 | 26.05 | 26.07 | 25.84 | 21,000 |
Oct 18, 2024 | 26.22 | 26.28 | 26.22 | 26.28 | 26.05 | 800 |
Oct 17, 2024 | 25.93 | 26.24 | 25.93 | 26.19 | 25.96 | 12,300 |
Oct 16, 2024 | 26.09 | 26.26 | 26.00 | 26.12 | 25.89 | 25,300 |
Oct 15, 2024 | 26.08 | 26.08 | 25.80 | 25.80 | 25.57 | 1,700 |
Oct 14, 2024 | 26.06 | 26.18 | 25.88 | 26.04 | 25.81 | 15,800 |
Oct 11, 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 25.77 | 900 |
Oct 10, 2024 | 25.75 | 25.82 | 25.66 | 25.82 | 25.59 | 4,500 |
Oct 9, 2024 | 25.84 | 25.91 | 25.76 | 25.85 | 25.62 | 2,200 |
Oct 8, 2024 | 25.86 | 25.95 | 25.86 | 25.87 | 25.64 | 1,400 |
Oct 7, 2024 | 26.07 | 26.17 | 26.00 | 26.17 | 25.94 | 8,800 |
Oct 4, 2024 | 26.27 | 26.27 | 25.91 | 26.06 | 25.83 | 4,000 |
Oct 3, 2024 | 26.10 | 26.12 | 25.90 | 25.98 | 25.75 | 2,400 |
Oct 2, 2024 | 26.13 | 26.31 | 26.10 | 26.11 | 25.88 | 14,300 |
Oct 1, 2024 | 26.30 | 26.34 | 26.25 | 26.31 | 26.08 | 4,400 |
Sep 30, 2024 | 26.13 | 26.35 | 26.12 | 26.28 | 26.05 | 3,400 |
Sep 27, 2024 | 26.20 | 26.27 | 26.20 | 26.27 | 26.04 | 800 |
Sep 26, 2024 | 26.11 | 26.16 | 26.10 | 26.16 | 25.93 | 2,700 |
Sep 25, 2024 | 26.13 | 26.20 | 26.06 | 26.06 | 25.83 | 3,400 |
Sep 24, 2024 | 25.82 | 26.29 | 25.82 | 26.20 | 25.97 | 3,000 |
Sep 23, 2024 | 0.41 Dividend | |||||
Sep 23, 2024 | 25.87 | 26.12 | 25.86 | 26.02 | 25.79 | 3,900 |
Sep 20, 2024 | 26.50 | 26.50 | 26.37 | 26.42 | 25.78 | 1,400 |
Sep 19, 2024 | 26.44 | 26.51 | 26.40 | 26.51 | 25.87 | 1,700 |
Sep 18, 2024 | 26.20 | 26.40 | 26.19 | 26.21 | 25.58 | 5,300 |
Sep 17, 2024 | 26.32 | 26.34 | 26.24 | 26.25 | 25.61 | 5,400 |
Sep 16, 2024 | 26.18 | 26.20 | 26.12 | 26.20 | 25.57 | 6,600 |
Sep 13, 2024 | 26.11 | 26.11 | 26.00 | 26.06 | 25.43 | 9,900 |
Sep 12, 2024 | 25.59 | 25.82 | 25.57 | 25.82 | 25.19 | 19,800 |
Sep 11, 2024 | 25.42 | 25.67 | 25.33 | 25.65 | 25.03 | 7,700 |
Sep 10, 2024 | 25.50 | 25.58 | 25.45 | 25.58 | 24.96 | 12,100 |
Sep 9, 2024 | 25.58 | 25.68 | 25.58 | 25.61 | 24.99 | 8,500 |
Sep 6, 2024 | 25.79 | 25.79 | 25.47 | 25.48 | 24.86 | 2,000 |
Sep 5, 2024 | 25.64 | 25.82 | 25.64 | 25.76 | 25.14 | 1,300 |
Sep 4, 2024 | 25.86 | 25.86 | 25.79 | 25.81 | 25.18 | 4,000 |
Sep 3, 2024 | 26.07 | 26.07 | 25.83 | 25.83 | 25.20 | 3,300 |
Aug 30, 2024 | 26.20 | 26.27 | 26.13 | 26.19 | 25.56 | 5,300 |
Aug 29, 2024 | 26.19 | 26.24 | 26.12 | 26.15 | 25.52 | 1,700 |
Aug 28, 2024 | 25.87 | 26.17 | 25.87 | 26.12 | 25.49 | 4,000 |
Aug 27, 2024 | 25.95 | 26.32 | 25.95 | 26.32 | 25.68 | 5,100 |
Aug 26, 2024 | 26.22 | 26.32 | 26.21 | 26.24 | 25.60 | 2,800 |
Aug 23, 2024 | 25.95 | 26.24 | 25.95 | 26.20 | 25.57 | 2,900 |
Aug 22, 2024 | 26.68 | 26.68 | 25.85 | 25.85 | 25.22 | 1,700 |
Aug 21, 2024 | 25.95 | 26.04 | 25.90 | 26.04 | 25.41 | 4,700 |
Aug 20, 2024 | 26.00 | 26.00 | 25.83 | 25.88 | 25.25 | 2,900 |
Aug 19, 2024 | 25.85 | 26.06 | 25.85 | 26.00 | 25.37 | 5,500 |
Aug 16, 2024 | 25.83 | 25.89 | 25.83 | 25.86 | 25.23 | 3,700 |
Aug 15, 2024 | 25.45 | 25.73 | 25.45 | 25.72 | 25.10 | 5,200 |
Aug 14, 2024 | 25.61 | 25.61 | 25.53 | 25.53 | 24.91 | 700 |
Aug 13, 2024 | 25.20 | 25.57 | 25.20 | 25.57 | 24.95 | 10,900 |
Aug 12, 2024 | 25.41 | 25.41 | 25.29 | 25.37 | 24.76 | 49,300 |
Aug 9, 2024 | 25.32 | 25.39 | 25.32 | 25.39 | 24.77 | 3,400 |
Aug 8, 2024 | 25.17 | 25.28 | 25.17 | 25.23 | 24.62 | 2,300 |
Aug 7, 2024 | 25.27 | 25.27 | 24.98 | 24.98 | 24.37 | 2,400 |
Aug 6, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.52 | 200 |
Aug 5, 2024 | 25.44 | 25.44 | 24.95 | 24.95 | 24.35 | 5,800 |
Aug 2, 2024 | 25.55 | 25.56 | 25.42 | 25.44 | 24.82 | 6,600 |
Aug 1, 2024 | 25.96 | 25.96 | 25.81 | 25.86 | 25.23 | 4,400 |
Jul 31, 2024 | 26.15 | 26.27 | 26.15 | 26.27 | 25.63 | 2,700 |
Jul 30, 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 25.41 | 1,100 |
Jul 29, 2024 | 25.92 | 26.04 | 25.92 | 26.00 | 25.37 | 11,200 |
Jul 26, 2024 | 25.98 | 26.06 | 25.98 | 26.06 | 25.43 | 500 |
Jul 25, 2024 | 25.89 | 25.89 | 25.85 | 25.87 | 25.24 | 3,100 |
Jul 24, 2024 | 26.15 | 26.15 | 25.91 | 25.91 | 25.28 | 1,800 |
Jul 23, 2024 | 26.01 | 26.13 | 26.01 | 26.09 | 25.46 | 2,600 |
Jul 22, 2024 | 26.01 | 26.11 | 26.01 | 26.11 | 25.48 | 1,500 |
Jul 19, 2024 | 26.03 | 26.06 | 26.00 | 26.00 | 25.37 | 2,300 |
Jul 18, 2024 | 26.41 | 26.41 | 26.13 | 26.13 | 25.50 | 600 |
Jul 17, 2024 | 26.41 | 26.41 | 26.29 | 26.33 | 25.69 | 1,400 |
Jul 16, 2024 | 26.26 | 26.49 | 26.26 | 26.49 | 25.85 | 3,500 |
Jul 15, 2024 | 26.09 | 26.37 | 26.09 | 26.25 | 25.61 | 1,600 |
Jul 12, 2024 | 26.16 | 26.25 | 26.16 | 26.22 | 25.58 | 12,200 |
Jul 11, 2024 | 26.05 | 26.12 | 26.03 | 26.12 | 25.49 | 2,700 |
Jul 10, 2024 | 25.85 | 25.89 | 25.80 | 25.82 | 25.19 | 5,300 |
Jul 9, 2024 | 25.85 | 25.85 | 25.76 | 25.76 | 25.14 | 2,700 |
Jul 8, 2024 | 26.09 | 26.09 | 25.84 | 25.84 | 25.21 | 3,900 |
Jul 5, 2024 | 26.04 | 26.04 | 25.86 | 25.90 | 25.27 | 5,200 |
Jul 3, 2024 | 25.88 | 25.95 | 25.78 | 25.86 | 25.23 | 19,300 |
Jul 2, 2024 | 25.74 | 25.76 | 25.60 | 25.69 | 25.07 | 3,800 |
Jul 1, 2024 | 25.68 | 25.68 | 25.56 | 25.64 | 25.02 | 7,900 |
Jun 28, 2024 | 25.67 | 25.67 | 25.54 | 25.62 | 25.00 | 4,500 |
Jun 27, 2024 | 25.53 | 25.57 | 25.49 | 25.49 | 24.87 | 900 |
Jun 26, 2024 | 25.46 | 25.59 | 25.46 | 25.55 | 24.93 | 4,100 |
Jun 25, 2024 | 25.64 | 25.64 | 25.52 | 25.62 | 25.00 | 1,200 |
Jun 24, 2024 | 0.16 Dividend | |||||
Jun 24, 2024 | 25.77 | 25.81 | 25.72 | 25.80 | 25.17 | 1,900 |
Jun 21, 2024 | 25.81 | 25.81 | 25.70 | 25.80 | 25.02 | 1,100 |
Jun 20, 2024 | 25.71 | 25.95 | 25.71 | 25.87 | 25.09 | 4,700 |
Jun 18, 2024 | 25.78 | 25.88 | 25.78 | 25.84 | 25.06 | 5,200 |
Jun 17, 2024 | 25.52 | 25.75 | 25.52 | 25.75 | 24.98 | 900 |
Jun 14, 2024 | 26.04 | 26.04 | 25.56 | 25.62 | 24.85 | 4,100 |
Jun 13, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.98 | 300 |
Jun 12, 2024 | 25.99 | 26.03 | 25.90 | 25.90 | 25.12 | 25,000 |
Jun 11, 2024 | 25.71 | 25.76 | 25.62 | 25.73 | 24.96 | 11,800 |
Jun 10, 2024 | 26.09 | 26.09 | 25.71 | 25.87 | 25.09 | 1,400 |
Jun 7, 2024 | 25.99 | 25.99 | 25.83 | 25.83 | 25.05 | 1,100 |
Jun 6, 2024 | 26.10 | 26.10 | 26.05 | 26.09 | 25.31 | 900 |
Jun 5, 2024 | 26.00 | 26.04 | 25.92 | 26.04 | 25.26 | 5,500 |
Jun 4, 2024 | 26.04 | 26.04 | 26.01 | 26.01 | 25.23 | 1,300 |
Jun 3, 2024 | 26.54 | 26.54 | 26.19 | 26.19 | 25.40 | 1,800 |
May 31, 2024 | 26.16 | 26.27 | 26.15 | 26.23 | 25.44 | 1,900 |
May 30, 2024 | 26.12 | 26.16 | 26.07 | 26.07 | 25.29 | 5,700 |
May 29, 2024 | 26.06 | 26.06 | 26.02 | 26.03 | 25.25 | 800 |
May 28, 2024 | 26.39 | 26.39 | 26.28 | 26.32 | 25.53 | 7,200 |
May 24, 2024 | 26.17 | 26.23 | 26.13 | 26.21 | 25.42 | 2,100 |
May 23, 2024 | 26.19 | 26.19 | 26.03 | 26.05 | 25.27 | 9,300 |
May 22, 2024 | 26.22 | 26.27 | 26.15 | 26.15 | 25.36 | 9,000 |
May 21, 2024 | 26.71 | 26.71 | 26.33 | 26.33 | 25.54 | 7,500 |
May 20, 2024 | 26.40 | 26.44 | 26.35 | 26.36 | 25.57 | 9,300 |
May 17, 2024 | 26.24 | 26.37 | 26.24 | 26.30 | 25.51 | 3,100 |
May 16, 2024 | 26.07 | 26.35 | 26.07 | 26.24 | 25.45 | 8,000 |
May 15, 2024 | 25.95 | 26.34 | 25.95 | 26.27 | 25.48 | 12,100 |
May 14, 2024 | 26.14 | 26.18 | 26.07 | 26.08 | 25.30 | 13,300 |
May 13, 2024 | 26.19 | 26.19 | 26.05 | 26.07 | 25.29 | 9,900 |
May 10, 2024 | 25.99 | 26.05 | 25.96 | 25.97 | 25.19 | 5,000 |
May 9, 2024 | 25.73 | 26.01 | 25.73 | 26.01 | 25.23 | 7,600 |
May 8, 2024 | 25.86 | 25.86 | 25.78 | 25.86 | 25.08 | 1,000 |
May 7, 2024 | 25.85 | 25.97 | 25.82 | 25.89 | 25.11 | 6,100 |
May 6, 2024 | 25.80 | 25.99 | 25.79 | 25.91 | 25.13 | 7,700 |
May 3, 2024 | 25.79 | 25.79 | 25.65 | 25.73 | 24.96 | 1,900 |
May 2, 2024 | 25.59 | 25.69 | 25.45 | 25.69 | 24.92 | 11,900 |
May 1, 2024 | 25.46 | 25.57 | 25.33 | 25.34 | 24.58 | 4,500 |
Apr 30, 2024 | 25.60 | 25.60 | 25.44 | 25.47 | 24.70 | 1,400 |
Apr 29, 2024 | 25.50 | 25.87 | 25.50 | 25.79 | 25.01 | 23,900 |
Apr 26, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 24.89 | 100 |
Apr 25, 2024 | 25.53 | 25.59 | 25.44 | 25.59 | 24.82 | 2,600 |
Apr 24, 2024 | 25.62 | 25.62 | 25.51 | 25.57 | 24.80 | 4,500 |
Apr 23, 2024 | 25.51 | 25.70 | 25.51 | 25.55 | 24.78 | 5,100 |
Apr 22, 2024 | 25.58 | 25.58 | 25.26 | 25.48 | 24.71 | 2,400 |
Apr 19, 2024 | 25.34 | 25.42 | 25.34 | 25.37 | 24.61 | 1,000 |
Apr 18, 2024 | 25.42 | 25.43 | 25.32 | 25.32 | 24.56 | 4,900 |
Apr 17, 2024 | 25.48 | 25.48 | 25.25 | 25.33 | 24.57 | 10,000 |
Apr 16, 2024 | 25.36 | 25.45 | 25.24 | 25.37 | 24.61 | 35,400 |
Apr 15, 2024 | 25.89 | 25.89 | 25.40 | 25.50 | 24.73 | 3,800 |
Apr 12, 2024 | 25.70 | 25.81 | 25.54 | 25.62 | 24.85 | 9,100 |
Apr 11, 2024 | 25.85 | 25.85 | 25.72 | 25.85 | 25.07 | 16,900 |
Apr 10, 2024 | 25.88 | 25.89 | 25.71 | 25.82 | 25.04 | 7,700 |
Apr 9, 2024 | 26.04 | 26.05 | 25.93 | 26.04 | 25.26 | 7,100 |
Apr 8, 2024 | 26.03 | 26.14 | 25.96 | 26.08 | 25.30 | 18,400 |
Apr 5, 2024 | 25.88 | 26.02 | 25.86 | 25.95 | 25.17 | 2,700 |
Apr 4, 2024 | 26.12 | 26.19 | 25.86 | 25.89 | 25.11 | 7,200 |
Apr 3, 2024 | 25.99 | 26.06 | 25.97 | 25.98 | 25.20 | 6,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%