Cboe US - Delayed Quote USD
Abacus FCF Leaders ETF (TTAC)
69.35
-0.41
(-0.59%)
At close: December 12 at 3:59:53 PM EST
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 6, 2025 | 65.49 | 65.99 | 65.47 | 65.76 | 65.76 | 17,372 |
May 5, 2025 | 65.86 | 66.67 | 65.86 | 66.35 | 66.35 | 15,655 |
May 2, 2025 | 65.89 | 66.36 | 65.82 | 66.32 | 66.32 | 46,772 |
May 1, 2025 | 65.74 | 65.97 | 65.34 | 65.34 | 65.34 | 28,714 |
Apr 30, 2025 | 63.89 | 65.40 | 63.89 | 65.40 | 65.40 | 19,335 |
Apr 29, 2025 | 64.46 | 65.09 | 64.32 | 64.94 | 64.94 | 12,557 |
Apr 28, 2025 | 64.25 | 64.45 | 63.89 | 64.42 | 64.42 | 27,096 |
Apr 25, 2025 | 63.54 | 64.12 | 63.54 | 64.12 | 64.12 | 8,345 |
Apr 24, 2025 | 62.27 | 63.65 | 62.27 | 63.54 | 63.54 | 15,299 |
Apr 23, 2025 | 62.65 | 63.16 | 61.83 | 62.05 | 62.05 | 14,608 |
Apr 22, 2025 | 60.07 | 61.15 | 60.07 | 60.99 | 60.99 | 22,110 |
Apr 21, 2025 | 60.53 | 60.55 | 58.92 | 59.58 | 59.58 | 19,368 |
Apr 17, 2025 | 60.96 | 61.49 | 60.72 | 61.10 | 61.10 | 38,172 |
Apr 16, 2025 | 61.33 | 61.55 | 60.27 | 60.83 | 60.83 | 9,569 |
Apr 15, 2025 | 61.59 | 61.93 | 61.59 | 61.87 | 61.87 | 16,352 |
Apr 14, 2025 | 62.00 | 62.00 | 61.01 | 61.46 | 61.46 | 55,673 |
Apr 11, 2025 | 59.95 | 60.90 | 59.95 | 60.80 | 60.80 | 28,582 |
Apr 10, 2025 | 60.22 | 60.51 | 58.67 | 60.03 | 60.03 | 39,810 |
Apr 9, 2025 | 56.42 | 61.94 | 56.42 | 61.81 | 61.81 | 19,523 |
Apr 8, 2025 | 59.67 | 59.85 | 56.04 | 56.87 | 56.87 | 33,135 |
Apr 7, 2025 | 55.95 | 58.30 | 55.40 | 57.72 | 57.72 | 32,373 |
Apr 4, 2025 | 58.97 | 58.97 | 57.89 | 57.89 | 57.89 | 23,398 |
Apr 3, 2025 | 62.29 | 62.65 | 61.77 | 61.77 | 61.77 | 27,128 |
Apr 2, 2025 | 64.03 | 65.10 | 64.03 | 64.71 | 64.71 | 63,831 |
Apr 1, 2025 | 63.57 | 64.14 | 63.19 | 64.14 | 64.14 | 3,883 |
Mar 31, 2025 | 63.08 | 64.03 | 62.51 | 63.91 | 63.91 | 151,172 |
Mar 28, 2025 | 0.157138 Dividend | |||||
Mar 28, 2025 | 64.60 | 64.60 | 63.64 | 63.78 | 63.78 | 13,847 |
Mar 27, 2025 | 65.48 | 65.48 | 64.82 | 64.82 | 64.67 | 17,180 |
Mar 26, 2025 | 66.27 | 66.27 | 65.40 | 65.47 | 65.31 | 12,210 |
Mar 25, 2025 | 66.35 | 66.51 | 66.10 | 66.34 | 66.18 | 21,610 |
Mar 24, 2025 | 65.89 | 66.18 | 65.89 | 66.18 | 66.02 | 40,806 |
Mar 21, 2025 | 64.07 | 64.94 | 63.96 | 64.89 | 64.73 | 12,730 |
Mar 20, 2025 | 65.27 | 65.27 | 64.62 | 64.75 | 64.59 | 11,202 |
Mar 19, 2025 | 64.80 | 65.02 | 64.71 | 65.02 | 64.87 | 15,407 |
Mar 18, 2025 | 64.63 | 64.63 | 63.75 | 64.04 | 63.89 | 65,424 |
Mar 17, 2025 | 64.40 | 65.21 | 64.40 | 64.95 | 64.79 | 227,006 |
Mar 14, 2025 | 63.30 | 63.93 | 63.24 | 63.93 | 63.77 | 13,237 |
Mar 13, 2025 | 63.02 | 63.11 | 62.20 | 62.33 | 62.17 | 22,823 |
Mar 12, 2025 | 64.24 | 64.24 | 63.75 | 63.79 | 63.64 | 12,292 |
Mar 11, 2025 | 63.45 | 63.88 | 63.28 | 63.71 | 63.56 | 6,892 |
Mar 10, 2025 | 64.45 | 64.45 | 64.03 | 64.03 | 63.87 | 9,938 |
Mar 7, 2025 | 65.14 | 66.10 | 64.67 | 66.07 | 65.91 | 16,359 |
Mar 6, 2025 | 66.66 | 66.66 | 65.44 | 65.55 | 65.39 | 9,708 |
Mar 5, 2025 | 66.79 | 67.46 | 66.64 | 67.36 | 67.20 | 12,989 |
Mar 4, 2025 | 66.55 | 67.63 | 66.44 | 67.03 | 66.87 | 25,835 |
Mar 3, 2025 | 68.35 | 68.62 | 67.30 | 67.54 | 67.38 | 23,524 |
Feb 28, 2025 | 67.83 | 68.36 | 67.44 | 68.29 | 68.12 | 20,390 |
Feb 27, 2025 | 68.43 | 68.60 | 67.51 | 67.51 | 67.35 | 16,933 |
Feb 26, 2025 | 68.85 | 68.85 | 68.10 | 68.31 | 68.14 | 23,527 |
Feb 25, 2025 | 68.20 | 68.85 | 67.99 | 68.49 | 68.32 | 12,531 |
Feb 24, 2025 | 69.11 | 69.19 | 68.53 | 68.85 | 68.69 | 25,294 |
Feb 21, 2025 | 69.70 | 69.70 | 68.95 | 68.95 | 68.78 | 48,054 |
Feb 20, 2025 | 70.24 | 70.60 | 70.24 | 70.60 | 70.43 | 5,854 |
Feb 19, 2025 | 71.04 | 71.28 | 70.79 | 71.19 | 71.02 | 8,060 |
Feb 18, 2025 | 70.93 | 71.11 | 70.79 | 71.11 | 70.94 | 12,355 |
Feb 14, 2025 | 70.90 | 70.95 | 70.81 | 70.83 | 70.66 | 12,058 |
Feb 13, 2025 | 70.58 | 70.69 | 70.30 | 70.65 | 70.48 | 29,021 |
Feb 12, 2025 | 69.06 | 69.65 | 69.06 | 69.60 | 69.43 | 13,919 |
Feb 11, 2025 | 69.55 | 69.68 | 69.40 | 69.60 | 69.43 | 26,479 |
Feb 10, 2025 | 69.83 | 69.97 | 69.80 | 69.80 | 69.63 | 23,697 |
Feb 7, 2025 | 70.15 | 70.15 | 69.39 | 69.43 | 69.26 | 34,432 |
Feb 6, 2025 | 69.62 | 69.78 | 69.59 | 69.78 | 69.61 | 3,903 |
Feb 5, 2025 | 69.13 | 69.75 | 69.13 | 69.73 | 69.56 | 17,251 |
Feb 4, 2025 | 68.99 | 69.33 | 68.99 | 69.30 | 69.13 | 56,593 |
Feb 3, 2025 | 68.13 | 69.28 | 68.13 | 69.03 | 68.86 | 20,689 |
Jan 31, 2025 | 70.04 | 70.09 | 69.28 | 69.40 | 69.23 | 13,193 |
Jan 30, 2025 | 69.63 | 69.76 | 69.41 | 69.57 | 69.40 | 10,418 |
Jan 29, 2025 | 68.85 | 68.96 | 68.66 | 68.86 | 68.69 | 10,995 |
Jan 28, 2025 | 68.87 | 69.15 | 68.87 | 69.04 | 68.87 | 12,884 |
Jan 27, 2025 | 68.36 | 68.63 | 68.32 | 68.56 | 68.40 | 11,356 |
Jan 24, 2025 | 69.05 | 69.05 | 68.73 | 68.81 | 68.64 | 11,974 |
Jan 23, 2025 | 68.47 | 68.98 | 68.47 | 68.98 | 68.81 | 18,202 |
Jan 22, 2025 | 68.78 | 68.78 | 68.68 | 68.68 | 68.51 | 5,128 |
Jan 21, 2025 | 68.22 | 68.55 | 68.22 | 68.55 | 68.38 | 44,645 |
Jan 17, 2025 | 68.30 | 68.30 | 67.95 | 67.95 | 67.79 | 13,489 |
Jan 16, 2025 | 67.90 | 67.96 | 67.70 | 67.70 | 67.54 | 7,855 |
Jan 15, 2025 | 67.47 | 67.68 | 67.47 | 67.50 | 67.34 | 6,081 |
Jan 14, 2025 | 66.33 | 66.52 | 66.20 | 66.38 | 66.22 | 17,573 |
Jan 13, 2025 | 65.52 | 65.89 | 65.40 | 65.89 | 65.73 | 58,821 |
Jan 10, 2025 | 66.02 | 66.23 | 65.72 | 65.72 | 65.56 | 12,736 |
Jan 8, 2025 | 66.28 | 66.83 | 66.21 | 66.83 | 66.67 | 14,085 |
Jan 7, 2025 | 67.00 | 67.06 | 66.73 | 66.73 | 66.56 | 163,228 |
Jan 6, 2025 | 67.59 | 67.59 | 67.39 | 67.39 | 67.23 | 10,715 |
Jan 3, 2025 | 66.77 | 67.28 | 66.68 | 67.26 | 67.09 | 8,000 |
Jan 2, 2025 | 66.47 | 67.14 | 66.26 | 66.51 | 66.35 | 22,215 |
Dec 31, 2024 | 66.79 | 66.93 | 66.32 | 66.47 | 66.31 | 12,039 |
Dec 30, 2024 | 0.083396 Dividend | |||||
Dec 30, 2024 | 66.60 | 67.01 | 66.29 | 66.76 | 66.59 | 20,732 |
Dec 27, 2024 | 67.88 | 67.88 | 67.40 | 67.46 | 67.21 | 3,103 |
Dec 26, 2024 | 68.01 | 68.26 | 68.01 | 68.26 | 68.01 | 43,010 |
Dec 24, 2024 | 67.65 | 68.15 | 67.65 | 68.15 | 67.90 | 3,829 |
Dec 23, 2024 | 67.17 | 67.70 | 67.13 | 67.70 | 67.45 | 56,233 |
Dec 20, 2024 | 67.92 | 67.92 | 67.52 | 67.58 | 67.33 | 14,172 |
Dec 19, 2024 | 67.08 | 67.35 | 66.56 | 66.56 | 66.32 | 11,673 |
Dec 18, 2024 | 68.68 | 68.68 | 66.78 | 66.78 | 66.54 | 12,922 |
Dec 17, 2024 | 68.88 | 69.07 | 68.82 | 69.02 | 68.76 | 23,494 |
Dec 16, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.10 | - |
Dec 13, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.10 | - |
Dec 12, 2024 | 69.60 | 69.61 | 69.35 | 69.35 | 69.10 | 13,008 |
Dec 11, 2024 | 69.72 | 69.92 | 69.72 | 69.76 | 69.50 | 10,872 |
Dec 10, 2024 | 69.88 | 69.88 | 69.29 | 69.30 | 69.05 | 15,497 |
Dec 9, 2024 | 70.82 | 70.82 | 69.80 | 69.80 | 69.54 | 89,749 |
Dec 6, 2024 | 70.81 | 70.87 | 70.77 | 70.85 | 70.59 | 7,494 |
Dec 5, 2024 | 70.76 | 70.76 | 70.48 | 70.48 | 70.22 | 12,584 |
Dec 4, 2024 | 70.47 | 70.77 | 70.46 | 70.77 | 70.51 | 10,058 |
Dec 3, 2024 | 70.08 | 70.27 | 70.08 | 70.24 | 69.98 | 15,341 |
Dec 2, 2024 | 70.04 | 70.28 | 69.98 | 70.22 | 69.96 | 12,946 |
Nov 29, 2024 | 70.05 | 70.17 | 69.94 | 70.06 | 69.80 | 17,254 |
Nov 27, 2024 | 70.09 | 70.09 | 69.72 | 69.78 | 69.53 | 309,754 |
Nov 26, 2024 | 69.80 | 70.15 | 69.80 | 70.14 | 69.88 | 9,207 |
Nov 25, 2024 | 69.90 | 70.10 | 69.90 | 69.95 | 69.69 | 24,171 |
Nov 22, 2024 | 69.00 | 69.44 | 69.00 | 69.38 | 69.13 | 54,768 |
Nov 21, 2024 | 68.15 | 68.79 | 67.89 | 68.74 | 68.49 | 47,589 |
Nov 20, 2024 | 67.49 | 67.84 | 67.47 | 67.84 | 67.59 | 307,989 |
Nov 19, 2024 | 66.92 | 67.66 | 66.84 | 67.54 | 67.29 | 248,135 |
Nov 18, 2024 | 67.26 | 67.58 | 67.26 | 67.44 | 67.20 | 10,890 |
Nov 15, 2024 | 67.31 | 67.32 | 67.15 | 67.25 | 67.01 | 55,876 |
Nov 14, 2024 | 68.42 | 68.55 | 68.14 | 68.14 | 67.89 | 9,649 |
Nov 13, 2024 | 68.81 | 68.86 | 68.58 | 68.58 | 68.33 | 6,209 |
Nov 12, 2024 | 69.10 | 69.10 | 68.62 | 68.63 | 68.38 | 4,425 |
Nov 11, 2024 | 69.19 | 69.19 | 69.02 | 69.07 | 68.82 | 79,468 |
Nov 8, 2024 | 68.49 | 68.97 | 68.49 | 68.93 | 68.68 | 4,896 |
Nov 7, 2024 | 68.22 | 68.51 | 68.22 | 68.38 | 68.13 | 19,463 |
Nov 6, 2024 | 67.52 | 67.68 | 67.29 | 67.62 | 67.37 | 10,627 |
Nov 5, 2024 | 65.71 | 66.19 | 65.71 | 66.19 | 65.95 | 9,184 |
Nov 4, 2024 | 65.17 | 65.48 | 65.17 | 65.29 | 65.05 | 61,823 |
Nov 1, 2024 | 65.24 | 65.59 | 65.24 | 65.27 | 65.03 | 11,662 |
Oct 31, 2024 | 65.39 | 65.39 | 65.09 | 65.09 | 64.85 | 51,149 |
Oct 30, 2024 | 65.84 | 65.84 | 65.53 | 65.53 | 65.29 | 67,713 |
Oct 29, 2024 | 65.71 | 65.83 | 65.71 | 65.77 | 65.53 | 14,354 |
Oct 28, 2024 | 65.49 | 65.64 | 65.49 | 65.53 | 65.29 | 149,154 |
Oct 25, 2024 | 65.63 | 65.84 | 65.17 | 65.21 | 64.97 | 228,512 |
Oct 24, 2024 | 65.49 | 65.49 | 65.35 | 65.43 | 65.19 | 329,174 |
Oct 23, 2024 | 65.29 | 65.30 | 65.18 | 65.30 | 65.06 | 10,156 |
Oct 22, 2024 | 65.81 | 66.09 | 65.81 | 66.05 | 65.81 | 5,944 |
Oct 21, 2024 | 66.56 | 66.56 | 66.16 | 66.22 | 65.97 | 6,533 |
Oct 18, 2024 | 66.54 | 66.63 | 66.49 | 66.61 | 66.37 | 8,503 |
Oct 17, 2024 | 66.64 | 66.69 | 66.51 | 66.51 | 66.27 | 10,517 |
Oct 16, 2024 | 66.48 | 66.63 | 66.48 | 66.59 | 66.35 | 6,727 |
Oct 15, 2024 | 66.99 | 66.99 | 66.40 | 66.40 | 66.16 | 15,447 |
Oct 14, 2024 | 66.32 | 66.71 | 66.32 | 66.70 | 66.46 | 6,693 |
Oct 11, 2024 | 65.77 | 66.28 | 65.77 | 66.27 | 66.03 | 4,964 |
Oct 10, 2024 | 65.70 | 65.81 | 65.59 | 65.76 | 65.52 | 11,226 |
Oct 9, 2024 | 65.30 | 65.95 | 65.30 | 65.95 | 65.71 | 18,536 |
Oct 8, 2024 | 65.07 | 65.32 | 65.07 | 65.32 | 65.08 | 161,541 |
Oct 7, 2024 | 65.16 | 65.16 | 64.76 | 64.86 | 64.62 | 2,578 |
Oct 4, 2024 | 65.08 | 65.36 | 65.01 | 65.36 | 65.12 | 53,477 |
Oct 3, 2024 | 64.55 | 64.70 | 64.54 | 64.70 | 64.46 | 12,922 |
Oct 2, 2024 | 64.52 | 64.89 | 64.46 | 64.79 | 64.55 | 12,059 |
Oct 1, 2024 | 64.63 | 64.76 | 64.45 | 64.72 | 64.48 | 578,989 |
Sep 30, 2024 | 64.93 | 65.18 | 64.66 | 65.18 | 64.95 | 7,271 |
Sep 27, 2024 | 0.185076 Dividend | |||||
Sep 27, 2024 | 65.14 | 65.14 | 64.93 | 64.93 | 64.69 | 15,684 |
Sep 26, 2024 | 64.88 | 64.99 | 64.88 | 64.99 | 64.57 | 18,056 |
Sep 25, 2024 | 64.59 | 64.59 | 64.40 | 64.40 | 63.98 | 13,967 |
Sep 24, 2024 | 64.93 | 64.94 | 64.80 | 64.94 | 64.52 | 21,757 |
Sep 23, 2024 | 64.94 | 64.94 | 64.75 | 64.78 | 64.36 | 3,442 |
Sep 20, 2024 | 64.44 | 64.70 | 64.42 | 64.66 | 64.24 | 3,975 |
Sep 19, 2024 | 64.79 | 64.79 | 64.50 | 64.67 | 64.25 | 3,719 |
Sep 18, 2024 | 63.69 | 64.24 | 63.67 | 63.80 | 63.39 | 7,571 |
Sep 17, 2024 | 63.90 | 64.16 | 63.66 | 63.80 | 63.39 | 19,428 |
Sep 16, 2024 | 63.58 | 63.82 | 63.58 | 63.82 | 63.41 | 10,006 |
Sep 13, 2024 | 63.11 | 63.62 | 63.11 | 63.49 | 63.07 | 2,627 |
Sep 12, 2024 | 62.65 | 63.06 | 62.55 | 62.96 | 62.55 | 7,418 |
Sep 11, 2024 | 62.31 | 62.75 | 61.86 | 62.69 | 62.28 | 10,319 |
Sep 10, 2024 | 62.24 | 62.44 | 62.10 | 62.44 | 62.04 | 16,694 |
Sep 9, 2024 | 62.32 | 62.43 | 62.22 | 62.26 | 61.86 | 2,832 |
Sep 6, 2024 | 62.81 | 62.81 | 61.68 | 61.69 | 61.29 | 34,387 |
Sep 5, 2024 | 62.56 | 62.64 | 62.17 | 62.34 | 61.94 | 10,554 |
Sep 4, 2024 | 62.58 | 62.80 | 62.58 | 62.78 | 62.37 | 8,297 |
Sep 3, 2024 | 63.90 | 63.90 | 62.64 | 62.84 | 62.43 | 10,637 |
Aug 30, 2024 | 63.90 | 64.11 | 63.61 | 64.11 | 63.69 | 6,553 |
Aug 29, 2024 | 63.61 | 64.10 | 63.56 | 63.57 | 63.16 | 7,368 |
Aug 28, 2024 | 63.64 | 63.64 | 63.02 | 63.33 | 62.92 | 5,252 |
Aug 27, 2024 | 63.59 | 63.61 | 63.57 | 63.60 | 63.19 | 1,949 |
Aug 26, 2024 | 63.85 | 63.85 | 63.46 | 63.46 | 63.05 | 3,596 |
Aug 23, 2024 | 63.08 | 63.57 | 63.08 | 63.57 | 63.16 | 4,271 |
Aug 22, 2024 | 63.35 | 63.35 | 62.71 | 62.71 | 62.30 | 3,172 |
Aug 21, 2024 | 62.99 | 63.29 | 62.94 | 63.29 | 62.88 | 7,243 |
Aug 20, 2024 | 62.81 | 62.87 | 62.66 | 62.77 | 62.36 | 3,175 |
Aug 19, 2024 | 62.50 | 62.95 | 62.50 | 62.95 | 62.54 | 5,369 |
Aug 16, 2024 | 62.22 | 62.48 | 62.22 | 62.42 | 62.01 | 8,402 |
Aug 15, 2024 | 62.24 | 62.38 | 62.24 | 62.38 | 61.97 | 9,617 |
Aug 14, 2024 | 61.29 | 61.50 | 61.25 | 61.50 | 61.10 | 11,300 |
Aug 13, 2024 | 60.70 | 61.30 | 60.67 | 61.21 | 60.81 | 11,186 |
Aug 12, 2024 | 60.37 | 60.44 | 60.20 | 60.29 | 59.90 | 2,744 |
Aug 9, 2024 | 60.20 | 60.58 | 60.16 | 60.54 | 60.14 | 23,366 |
Aug 8, 2024 | 59.35 | 60.20 | 59.35 | 60.20 | 59.81 | 6,565 |
Aug 7, 2024 | 60.13 | 60.13 | 58.79 | 58.79 | 58.41 | 30,046 |
Aug 6, 2024 | 59.08 | 59.72 | 59.08 | 59.14 | 58.75 | 11,755 |
Aug 5, 2024 | 57.31 | 59.10 | 57.31 | 58.50 | 58.12 | 11,731 |
Aug 2, 2024 | 59.44 | 59.91 | 59.44 | 59.88 | 59.49 | 9,673 |
Aug 1, 2024 | 62.48 | 62.60 | 60.87 | 61.26 | 60.86 | 38,783 |
Jul 31, 2024 | 62.45 | 62.45 | 62.33 | 62.36 | 61.95 | 4,354 |
Jul 30, 2024 | 62.13 | 62.13 | 61.51 | 61.80 | 61.40 | 3,786 |
Jul 29, 2024 | 61.90 | 61.94 | 61.81 | 61.85 | 61.45 | 8,428 |
Jul 26, 2024 | 61.43 | 61.80 | 61.24 | 61.80 | 61.40 | 3,772 |
Jul 25, 2024 | 60.62 | 61.57 | 60.58 | 60.71 | 60.32 | 14,467 |
Jul 24, 2024 | 61.14 | 61.14 | 60.31 | 60.31 | 59.92 | 9,455 |
Jul 23, 2024 | 61.59 | 61.84 | 61.56 | 61.56 | 61.16 | 158,652 |
Jul 22, 2024 | 61.63 | 61.77 | 61.63 | 61.77 | 61.37 | 9,327 |
Jul 19, 2024 | 61.36 | 61.36 | 61.04 | 61.04 | 60.64 | 4,784 |
Jul 18, 2024 | 61.67 | 61.78 | 61.32 | 61.51 | 61.11 | 1,274 |
Jul 17, 2024 | 62.71 | 62.71 | 62.08 | 62.09 | 61.68 | 4,919 |
Jul 16, 2024 | 62.89 | 63.17 | 62.87 | 63.17 | 62.76 | 7,258 |
Jul 15, 2024 | 62.42 | 62.60 | 62.26 | 62.27 | 61.86 | 4,023 |
Jul 12, 2024 | 61.67 | 62.34 | 61.67 | 61.98 | 61.58 | 2,023 |
Jul 11, 2024 | 61.79 | 61.79 | 61.38 | 61.42 | 61.02 | 6,626 |
Jul 10, 2024 | 60.88 | 61.23 | 60.88 | 61.23 | 60.83 | 1,654 |
Jul 9, 2024 | 61.06 | 61.06 | 60.78 | 60.82 | 60.42 | 11,751 |
Jul 8, 2024 | 61.14 | 61.14 | 60.98 | 61.06 | 60.67 | 8,001 |
Jul 5, 2024 | 60.67 | 61.02 | 60.67 | 61.02 | 60.62 | 5,276 |
Jul 3, 2024 | 60.76 | 60.91 | 60.76 | 60.82 | 60.42 | 899 |
Jul 2, 2024 | 60.30 | 60.73 | 60.30 | 60.72 | 60.33 | 7,519 |
Jul 1, 2024 | 60.89 | 60.89 | 60.43 | 60.56 | 60.17 | 18,593 |
Jun 28, 2024 | 61.17 | 61.17 | 60.53 | 60.66 | 60.27 | 7,500 |
Jun 27, 2024 | 60.70 | 60.78 | 60.61 | 60.75 | 60.36 | 5,320 |
Jun 26, 2024 | 60.63 | 60.63 | 60.47 | 60.60 | 60.20 | 32,694 |
Jun 25, 2024 | 60.92 | 60.92 | 60.54 | 60.72 | 60.33 | 19,848 |
Jun 24, 2024 | 60.72 | 61.07 | 60.72 | 60.88 | 60.49 | 8,251 |
Jun 21, 2024 | 60.72 | 60.86 | 60.37 | 60.86 | 60.46 | 2,201 |
Jun 20, 2024 | 60.92 | 60.92 | 60.66 | 60.71 | 60.31 | 4,720 |
Jun 18, 2024 | 60.78 | 60.97 | 60.78 | 60.92 | 60.52 | 4,880 |
Jun 17, 2024 | 60.06 | 60.84 | 60.06 | 60.72 | 60.33 | 3,537 |
Jun 14, 2024 | 60.31 | 60.31 | 59.90 | 60.13 | 59.73 | 3,299 |
Jun 13, 2024 | 60.21 | 60.37 | 60.06 | 60.33 | 59.94 | 10,603 |
Jun 12, 2024 | 60.66 | 60.80 | 60.53 | 60.53 | 60.14 | 6,642 |
Jun 11, 2024 | 59.66 | 59.94 | 59.36 | 59.91 | 59.52 | 11,281 |
Jun 10, 2024 | 0.109701 Dividend | |||||
Jun 10, 2024 | 59.41 | 59.77 | 59.41 | 59.75 | 59.36 | 2,319 |
Jun 7, 2024 | 59.39 | 59.70 | 59.35 | 59.58 | 59.08 | 4,438 |
Jun 6, 2024 | 59.73 | 59.84 | 59.56 | 59.60 | 59.10 | 4,585 |
Jun 5, 2024 | 59.09 | 59.69 | 59.08 | 59.68 | 59.19 | 9,048 |
Jun 4, 2024 | 58.84 | 58.86 | 58.65 | 58.86 | 58.37 | 5,681 |
Jun 3, 2024 | 58.62 | 59.01 | 58.62 | 58.99 | 58.50 | 9,677 |
May 31, 2024 | 58.46 | 59.21 | 58.46 | 59.21 | 58.72 | 2,895 |
May 30, 2024 | 58.90 | 58.99 | 58.69 | 58.78 | 58.29 | 3,385 |
May 29, 2024 | 59.15 | 59.36 | 59.12 | 59.12 | 58.63 | 6,345 |
May 28, 2024 | 59.89 | 59.89 | 59.39 | 59.58 | 59.09 | 9,099 |
May 24, 2024 | 59.81 | 60.19 | 59.79 | 60.02 | 59.52 | 9,270 |
May 23, 2024 | 60.13 | 60.13 | 59.49 | 59.60 | 59.11 | 3,331 |
May 22, 2024 | 60.38 | 60.44 | 59.99 | 60.16 | 59.66 | 10,043 |
May 21, 2024 | 60.53 | 60.53 | 60.40 | 60.53 | 60.02 | 12,197 |
May 20, 2024 | 60.61 | 60.68 | 60.53 | 60.62 | 60.11 | 3,980 |
May 17, 2024 | 60.26 | 60.38 | 60.26 | 60.38 | 59.88 | 8,142 |
May 16, 2024 | 60.41 | 60.47 | 60.37 | 60.37 | 59.87 | 7,822 |
May 15, 2024 | 60.12 | 60.52 | 60.12 | 60.50 | 59.99 | 4,918 |
May 14, 2024 | 59.56 | 59.77 | 59.43 | 59.76 | 59.26 | 11,865 |
May 13, 2024 | 59.61 | 59.61 | 59.50 | 59.50 | 59.01 | 9,692 |
May 10, 2024 | 59.50 | 59.56 | 59.38 | 59.56 | 59.06 | 21,711 |
May 9, 2024 | 59.08 | 59.30 | 59.08 | 59.30 | 58.81 | 4,976 |
May 8, 2024 | 58.85 | 58.87 | 58.67 | 58.82 | 58.33 | 7,340 |
May 7, 2024 | 59.20 | 59.24 | 59.03 | 59.07 | 58.58 | 15,084 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%