NYSEArca - Nasdaq Real Time Price USD
T. Rowe Price Value ETF (TVAL)
29.61
+0.39
+(1.33%)
At close: April 11 at 3:59:54 PM EDT
30.12
+0.51
+(1.72%)
After hours: April 11 at 5:58:55 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 11, 2025 | 29.12 | 29.70 | 28.90 | 29.61 | 29.61 | 68,300 |
Apr 10, 2025 | 29.43 | 29.50 | 28.75 | 29.22 | 29.22 | 55,300 |
Apr 9, 2025 | 27.93 | 30.02 | 27.72 | 30.02 | 30.02 | 34,400 |
Apr 8, 2025 | 29.21 | 29.35 | 27.73 | 28.16 | 28.16 | 77,000 |
Apr 7, 2025 | 28.24 | 28.70 | 27.44 | 28.50 | 28.50 | 57,900 |
Apr 4, 2025 | 29.96 | 30.06 | 28.59 | 28.66 | 28.66 | 47,800 |
Apr 3, 2025 | 31.16 | 31.16 | 30.57 | 30.58 | 30.58 | 72,900 |
Apr 2, 2025 | 31.69 | 31.93 | 31.69 | 31.92 | 31.92 | 41,500 |
Apr 1, 2025 | 31.73 | 31.77 | 31.52 | 31.71 | 31.71 | 46,100 |
Mar 31, 2025 | 31.14 | 31.75 | 31.14 | 31.67 | 31.67 | 31,400 |
Mar 28, 2025 | 31.67 | 31.67 | 31.36 | 31.36 | 31.36 | 19,800 |
Mar 27, 2025 | 31.70 | 31.95 | 31.70 | 31.80 | 31.80 | 43,900 |
Mar 26, 2025 | 32.00 | 32.10 | 31.80 | 31.90 | 31.90 | 32,300 |
Mar 25, 2025 | 32.01 | 32.01 | 31.84 | 31.91 | 31.91 | 11,700 |
Mar 24, 2025 | 31.86 | 31.97 | 31.80 | 31.96 | 31.96 | 20,400 |
Mar 21, 2025 | 31.45 | 31.51 | 31.28 | 31.51 | 31.51 | 44,700 |
Mar 20, 2025 | 31.57 | 31.84 | 31.57 | 31.64 | 31.64 | 21,000 |
Mar 19, 2025 | 31.53 | 31.82 | 31.53 | 31.75 | 31.75 | 44,200 |
Mar 18, 2025 | 31.52 | 31.53 | 31.38 | 31.49 | 31.49 | 60,400 |
Mar 17, 2025 | 31.39 | 31.66 | 31.39 | 31.61 | 31.61 | 19,100 |
Mar 14, 2025 | 30.99 | 31.22 | 30.94 | 31.21 | 31.21 | 9,900 |
Mar 13, 2025 | 30.93 | 30.94 | 30.58 | 30.65 | 30.65 | 11,000 |
Mar 12, 2025 | 30.92 | 31.04 | 30.78 | 30.90 | 30.90 | 4,900 |
Mar 11, 2025 | 31.10 | 31.11 | 30.85 | 30.97 | 30.97 | 7,600 |
Mar 10, 2025 | 31.45 | 31.62 | 31.04 | 31.27 | 31.27 | 8,200 |
Mar 7, 2025 | 31.54 | 31.74 | 31.31 | 31.73 | 31.73 | 13,600 |
Mar 6, 2025 | 31.57 | 31.78 | 31.44 | 31.57 | 31.57 | 24,600 |
Mar 5, 2025 | 31.73 | 31.97 | 31.49 | 31.91 | 31.91 | 19,500 |
Mar 4, 2025 | 31.96 | 31.96 | 31.53 | 31.62 | 31.62 | 10,000 |
Mar 3, 2025 | 32.66 | 32.74 | 32.23 | 32.26 | 32.26 | 14,300 |
Feb 28, 2025 | 32.29 | 32.57 | 32.04 | 32.56 | 32.56 | 50,300 |
Feb 27, 2025 | 32.26 | 32.46 | 32.09 | 32.12 | 32.12 | 19,500 |
Feb 26, 2025 | 32.47 | 32.51 | 32.20 | 32.24 | 32.24 | 23,900 |
Feb 25, 2025 | 32.35 | 32.39 | 32.17 | 32.36 | 32.36 | 12,900 |
Feb 24, 2025 | 32.44 | 32.46 | 32.27 | 32.29 | 32.29 | 64,000 |
Feb 21, 2025 | 32.61 | 32.62 | 32.27 | 32.32 | 32.32 | 18,600 |
Feb 20, 2025 | 32.76 | 32.79 | 32.60 | 32.78 | 32.78 | 7,200 |
Feb 19, 2025 | 32.72 | 32.93 | 32.72 | 32.90 | 32.90 | 5,700 |
Feb 18, 2025 | 33.80 | 33.80 | 32.71 | 32.78 | 32.78 | 18,400 |
Feb 14, 2025 | 32.78 | 32.81 | 32.65 | 32.66 | 32.66 | 8,700 |
Feb 13, 2025 | 32.56 | 32.66 | 32.45 | 32.64 | 32.64 | 9,400 |
Feb 12, 2025 | 32.43 | 32.52 | 32.35 | 32.42 | 32.42 | 29,900 |
Feb 11, 2025 | 32.44 | 32.63 | 32.44 | 32.63 | 32.63 | 14,500 |
Feb 10, 2025 | 32.35 | 32.51 | 32.35 | 32.51 | 32.51 | 17,600 |
Feb 7, 2025 | 32.65 | 32.65 | 32.40 | 32.40 | 32.40 | 44,700 |
Feb 6, 2025 | 32.53 | 32.54 | 32.49 | 32.53 | 32.53 | 5,500 |
Feb 5, 2025 | 32.39 | 32.55 | 32.36 | 32.55 | 32.55 | 12,100 |
Feb 4, 2025 | 32.36 | 32.47 | 32.36 | 32.38 | 32.38 | 14,300 |
Feb 3, 2025 | 31.95 | 32.44 | 31.93 | 32.33 | 32.33 | 53,900 |
Jan 31, 2025 | 32.61 | 32.69 | 32.41 | 32.46 | 32.46 | 31,800 |
Jan 30, 2025 | 32.60 | 32.75 | 32.56 | 32.73 | 32.73 | 16,900 |
Jan 29, 2025 | 32.55 | 32.58 | 32.34 | 32.38 | 32.38 | 12,300 |
Jan 28, 2025 | 32.46 | 32.50 | 32.32 | 32.39 | 32.39 | 7,500 |
Jan 27, 2025 | 32.34 | 32.50 | 32.33 | 32.50 | 32.50 | 6,000 |
Jan 24, 2025 | 32.44 | 32.53 | 32.44 | 32.48 | 32.48 | 13,100 |
Jan 23, 2025 | 32.44 | 32.53 | 32.40 | 32.48 | 32.48 | 6,700 |
Jan 22, 2025 | 32.51 | 32.51 | 32.24 | 32.24 | 32.24 | 68,800 |
Jan 21, 2025 | 32.22 | 32.57 | 32.22 | 32.57 | 32.57 | 32,800 |
Jan 17, 2025 | 32.04 | 32.09 | 31.98 | 32.01 | 32.01 | 18,100 |
Jan 16, 2025 | 31.72 | 31.85 | 31.72 | 31.85 | 31.85 | 23,700 |
Jan 15, 2025 | 31.74 | 31.75 | 31.58 | 31.66 | 31.66 | 33,200 |
Jan 14, 2025 | 31.14 | 31.33 | 31.07 | 31.32 | 31.32 | 15,200 |
Jan 13, 2025 | 30.88 | 31.07 | 30.84 | 31.07 | 31.07 | 25,400 |
Jan 10, 2025 | 31.07 | 31.07 | 30.75 | 30.79 | 30.79 | 8,200 |
Jan 8, 2025 | 30.92 | 31.19 | 30.92 | 31.19 | 31.19 | 10,700 |
Jan 7, 2025 | 31.28 | 31.33 | 31.05 | 31.09 | 31.09 | 13,700 |
Jan 6, 2025 | 31.32 | 31.44 | 31.11 | 31.12 | 31.12 | 40,700 |
Jan 3, 2025 | 30.91 | 31.11 | 30.91 | 31.11 | 31.11 | 9,500 |
Jan 2, 2025 | 31.10 | 31.10 | 30.67 | 30.81 | 30.81 | 30,000 |
Dec 31, 2024 | 30.98 | 30.98 | 30.71 | 30.82 | 30.82 | 19,900 |
Dec 30, 2024 | 30.78 | 30.84 | 30.59 | 30.77 | 30.77 | 26,000 |
Dec 27, 2024 | 31.22 | 31.22 | 30.98 | 31.06 | 31.06 | 10,800 |
Dec 26, 2024 | 31.17 | 31.28 | 31.15 | 31.26 | 31.26 | 17,400 |
Dec 24, 2024 | 31.01 | 31.21 | 30.99 | 31.21 | 31.21 | 7,200 |
Dec 23, 2024 | 0.36 Dividend | |||||
Dec 23, 2024 | 30.78 | 30.99 | 30.67 | 30.99 | 30.99 | 55,100 |
Dec 20, 2024 | 30.89 | 31.42 | 30.89 | 31.25 | 30.89 | 23,400 |
Dec 19, 2024 | 31.19 | 31.19 | 30.89 | 30.90 | 30.55 | 10,400 |
Dec 18, 2024 | 31.82 | 31.83 | 30.97 | 30.97 | 30.62 | 10,200 |
Dec 17, 2024 | 31.84 | 31.84 | 31.67 | 31.75 | 31.39 | 4,200 |
Dec 16, 2024 | 32.21 | 32.21 | 31.92 | 31.92 | 31.56 | 8,800 |
Dec 13, 2024 | 32.08 | 32.18 | 32.05 | 32.09 | 31.72 | 10,400 |
Dec 12, 2024 | 32.34 | 32.34 | 32.17 | 32.17 | 31.80 | 3,100 |
Dec 11, 2024 | 32.57 | 32.57 | 32.35 | 32.36 | 31.99 | 8,400 |
Dec 10, 2024 | 32.47 | 32.49 | 32.38 | 32.39 | 32.02 | 6,600 |
Dec 9, 2024 | 32.94 | 32.94 | 32.56 | 32.56 | 32.19 | 5,600 |
Dec 6, 2024 | 32.96 | 32.96 | 32.81 | 32.81 | 32.44 | 4,400 |
Dec 5, 2024 | 33.11 | 33.14 | 32.97 | 32.97 | 32.59 | 6,100 |
Dec 4, 2024 | 33.04 | 33.09 | 33.00 | 33.07 | 32.70 | 5,200 |
Dec 3, 2024 | 33.15 | 33.23 | 33.10 | 33.14 | 32.76 | 10,000 |
Dec 2, 2024 | 33.52 | 33.52 | 33.22 | 33.31 | 32.93 | 3,800 |
Nov 29, 2024 | 33.39 | 33.50 | 33.38 | 33.45 | 33.07 | 4,800 |
Nov 27, 2024 | 33.47 | 33.47 | 33.32 | 33.32 | 32.94 | 5,200 |
Nov 26, 2024 | 33.37 | 33.37 | 33.25 | 33.35 | 32.97 | 5,000 |
Nov 25, 2024 | 33.31 | 33.31 | 33.27 | 33.28 | 32.90 | 1,700 |
Nov 22, 2024 | 32.97 | 33.13 | 32.97 | 33.11 | 32.73 | 25,500 |
Nov 21, 2024 | 32.69 | 32.98 | 32.67 | 32.91 | 32.53 | 17,200 |
Nov 20, 2024 | 32.38 | 32.61 | 32.38 | 32.60 | 32.23 | 44,500 |
Nov 19, 2024 | 32.35 | 32.53 | 32.29 | 32.49 | 32.12 | 7,800 |
Nov 18, 2024 | 32.52 | 32.66 | 32.49 | 32.61 | 32.24 | 45,100 |
Nov 15, 2024 | 32.47 | 32.47 | 32.38 | 32.44 | 32.07 | 15,300 |
Nov 14, 2024 | 32.68 | 32.72 | 32.54 | 32.54 | 32.17 | 40,100 |
Nov 13, 2024 | 32.78 | 32.85 | 32.72 | 32.74 | 32.37 | 43,300 |
Nov 12, 2024 | 33.07 | 33.07 | 32.72 | 32.74 | 32.37 | 12,400 |
Nov 11, 2024 | 33.12 | 33.13 | 33.01 | 33.02 | 32.64 | 48,000 |
Nov 8, 2024 | 32.85 | 32.96 | 32.81 | 32.87 | 32.49 | 12,100 |
Nov 7, 2024 | 32.86 | 32.86 | 32.64 | 32.66 | 32.29 | 25,300 |
Nov 6, 2024 | 32.71 | 32.74 | 32.56 | 32.73 | 32.36 | 20,100 |
Nov 5, 2024 | 31.63 | 31.91 | 31.61 | 31.90 | 31.54 | 8,900 |
Nov 4, 2024 | 31.65 | 31.65 | 31.46 | 31.55 | 31.19 | 35,200 |
Nov 1, 2024 | 31.79 | 31.79 | 31.57 | 31.58 | 31.22 | 8,300 |
Oct 31, 2024 | 31.77 | 31.77 | 31.59 | 31.59 | 31.23 | 10,400 |
Oct 30, 2024 | 31.87 | 31.96 | 31.80 | 31.81 | 31.45 | 15,200 |
Oct 29, 2024 | 31.92 | 31.92 | 31.86 | 31.86 | 31.50 | 900 |
Oct 28, 2024 | 32.00 | 32.09 | 32.00 | 32.06 | 31.69 | 9,800 |
Oct 25, 2024 | 32.24 | 32.24 | 31.93 | 31.93 | 31.57 | 11,200 |
Oct 24, 2024 | 32.20 | 32.23 | 32.12 | 32.15 | 31.79 | 4,600 |
Oct 23, 2024 | 32.22 | 32.22 | 32.14 | 32.15 | 31.78 | 6,700 |
Oct 22, 2024 | 32.20 | 32.24 | 32.11 | 32.24 | 31.87 | 2,500 |
Oct 21, 2024 | 32.44 | 32.44 | 32.27 | 32.29 | 31.92 | 2,000 |
Oct 18, 2024 | 32.54 | 32.54 | 32.40 | 32.53 | 32.16 | 4,600 |
Oct 17, 2024 | 32.55 | 32.55 | 32.47 | 32.47 | 32.10 | 800 |
Oct 16, 2024 | 32.44 | 32.58 | 32.44 | 32.54 | 32.17 | 4,000 |
Oct 15, 2024 | 32.42 | 32.53 | 32.29 | 32.29 | 31.92 | 2,500 |
Oct 14, 2024 | 32.32 | 32.52 | 32.32 | 32.52 | 32.15 | 5,300 |
Oct 11, 2024 | 32.10 | 32.29 | 32.10 | 32.29 | 31.92 | 1,600 |
Oct 10, 2024 | 32.04 | 32.04 | 31.86 | 31.92 | 31.56 | 17,700 |
Oct 9, 2024 | 31.83 | 32.02 | 31.83 | 32.02 | 31.65 | 2,200 |
Oct 8, 2024 | 31.76 | 31.83 | 31.75 | 31.82 | 31.46 | 17,300 |
Oct 7, 2024 | 31.96 | 31.96 | 31.75 | 31.79 | 31.43 | 2,300 |
Oct 4, 2024 | 31.88 | 32.02 | 31.88 | 32.02 | 31.66 | 1,000 |
Oct 3, 2024 | 31.80 | 31.80 | 31.72 | 31.78 | 31.42 | 9,700 |
Oct 2, 2024 | 31.91 | 31.91 | 31.86 | 31.89 | 31.52 | 6,500 |
Oct 1, 2024 | 31.81 | 31.97 | 31.81 | 31.89 | 31.53 | 9,900 |
Sep 30, 2024 | 31.85 | 31.95 | 31.76 | 31.95 | 31.59 | 7,000 |
Sep 27, 2024 | 31.90 | 31.92 | 31.85 | 31.88 | 31.51 | 2,300 |
Sep 26, 2024 | 31.69 | 31.76 | 31.69 | 31.76 | 31.40 | 5,200 |
Sep 25, 2024 | 31.59 | 31.60 | 31.56 | 31.56 | 31.20 | 1,600 |
Sep 24, 2024 | 31.77 | 31.81 | 31.69 | 31.76 | 31.40 | 12,400 |
Sep 23, 2024 | 31.83 | 31.83 | 31.69 | 31.77 | 31.41 | 4,400 |
Sep 20, 2024 | 31.56 | 31.65 | 31.56 | 31.65 | 31.29 | 5,000 |
Sep 19, 2024 | 31.70 | 31.70 | 31.59 | 31.70 | 31.34 | 10,700 |
Sep 18, 2024 | 31.42 | 31.61 | 31.34 | 31.36 | 31.00 | 27,600 |
Sep 17, 2024 | 31.47 | 31.56 | 31.34 | 31.42 | 31.06 | 12,800 |
Sep 16, 2024 | 31.45 | 31.45 | 31.31 | 31.43 | 31.07 | 6,400 |
Sep 13, 2024 | 31.18 | 31.23 | 31.15 | 31.22 | 30.86 | 3,200 |
Sep 12, 2024 | 30.80 | 30.94 | 30.80 | 30.92 | 30.57 | 6,400 |
Sep 11, 2024 | 30.60 | 30.82 | 30.60 | 30.82 | 30.47 | 8,700 |
Sep 10, 2024 | 31.07 | 31.07 | 30.67 | 30.85 | 30.50 | 2,800 |
Sep 9, 2024 | 30.76 | 30.97 | 30.76 | 30.92 | 30.57 | 4,800 |
Sep 6, 2024 | 30.97 | 30.97 | 30.61 | 30.62 | 30.27 | 4,600 |
Sep 5, 2024 | 31.08 | 31.08 | 30.90 | 30.97 | 30.62 | 10,800 |
Sep 4, 2024 | 31.34 | 31.37 | 31.20 | 31.27 | 30.91 | 10,200 |
Sep 3, 2024 | 31.56 | 31.56 | 31.23 | 31.29 | 30.93 | 9,000 |
Aug 30, 2024 | 31.55 | 31.69 | 31.39 | 31.69 | 31.33 | 7,000 |
Aug 29, 2024 | 31.52 | 31.56 | 31.28 | 31.41 | 31.05 | 2,000 |
Aug 28, 2024 | 31.36 | 31.36 | 31.28 | 31.28 | 30.93 | 1,100 |
Aug 27, 2024 | 31.29 | 31.32 | 31.25 | 31.32 | 30.96 | 13,700 |
Aug 26, 2024 | 31.41 | 31.45 | 31.28 | 31.31 | 30.95 | 18,400 |
Aug 23, 2024 | 31.25 | 31.27 | 31.25 | 31.27 | 30.91 | 6,400 |
Aug 22, 2024 | 31.11 | 31.11 | 30.90 | 30.90 | 30.55 | 2,500 |
Aug 21, 2024 | 30.83 | 30.99 | 30.83 | 30.99 | 30.64 | 5,000 |
Aug 20, 2024 | 30.94 | 30.94 | 30.84 | 30.87 | 30.52 | 17,700 |
Aug 19, 2024 | 30.82 | 30.96 | 30.82 | 30.96 | 30.61 | 54,900 |
Aug 16, 2024 | 30.56 | 30.79 | 30.56 | 30.79 | 30.44 | 4,800 |
Aug 15, 2024 | 30.59 | 30.71 | 30.53 | 30.69 | 30.34 | 16,500 |
Aug 14, 2024 | 30.23 | 30.36 | 30.23 | 30.36 | 30.02 | 2,600 |
Aug 13, 2024 | 30.03 | 30.18 | 29.93 | 30.18 | 29.84 | 40,600 |
Aug 12, 2024 | 29.91 | 30.05 | 29.89 | 29.92 | 29.58 | 25,200 |
Aug 9, 2024 | 29.91 | 30.10 | 29.91 | 30.07 | 29.73 | 8,100 |
Aug 8, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 29.60 | 3,000 |
Aug 7, 2024 | 29.96 | 29.99 | 29.45 | 29.45 | 29.11 | 9,900 |
Aug 6, 2024 | 29.62 | 29.90 | 29.57 | 29.57 | 29.23 | 3,400 |
Aug 5, 2024 | 29.60 | 29.60 | 29.23 | 29.31 | 28.98 | 10,800 |
Aug 2, 2024 | 30.36 | 30.36 | 29.76 | 30.02 | 29.68 | 9,800 |
Aug 1, 2024 | 31.02 | 31.02 | 30.53 | 30.59 | 30.24 | 2,000 |
Jul 31, 2024 | 30.99 | 31.01 | 30.89 | 30.90 | 30.55 | 5,500 |
Jul 30, 2024 | 30.89 | 30.89 | 30.67 | 30.76 | 30.41 | 4,300 |
Jul 29, 2024 | 30.68 | 30.69 | 30.58 | 30.66 | 30.31 | 6,000 |
Jul 26, 2024 | 30.56 | 30.71 | 30.56 | 30.66 | 30.31 | 9,400 |
Jul 25, 2024 | 30.31 | 30.61 | 30.27 | 30.27 | 29.92 | 7,700 |
Jul 24, 2024 | 30.31 | 30.47 | 30.28 | 30.28 | 29.93 | 7,500 |
Jul 23, 2024 | 30.58 | 30.64 | 30.50 | 30.50 | 30.15 | 6,700 |
Jul 22, 2024 | 30.47 | 30.62 | 30.47 | 30.62 | 30.27 | 2,500 |
Jul 19, 2024 | 30.63 | 30.63 | 30.39 | 30.40 | 30.05 | 8,700 |
Jul 18, 2024 | 30.94 | 30.94 | 30.60 | 30.64 | 30.29 | 2,900 |
Jul 17, 2024 | 31.01 | 31.04 | 30.94 | 30.94 | 30.59 | 17,100 |
Jul 16, 2024 | 30.82 | 31.08 | 30.82 | 31.08 | 30.72 | 7,500 |
Jul 15, 2024 | 30.69 | 30.70 | 30.63 | 30.65 | 30.30 | 11,900 |
Jul 12, 2024 | 30.53 | 30.72 | 30.47 | 30.58 | 30.23 | 10,300 |
Jul 11, 2024 | 30.39 | 30.49 | 30.39 | 30.49 | 30.14 | 20,800 |
Jul 10, 2024 | 30.11 | 30.33 | 30.11 | 30.33 | 29.98 | 12,000 |
Jul 9, 2024 | 30.18 | 30.18 | 30.07 | 30.07 | 29.73 | 7,600 |
Jul 8, 2024 | 30.18 | 30.20 | 30.08 | 30.09 | 29.75 | 7,000 |
Jul 5, 2024 | 30.17 | 30.17 | 29.88 | 30.00 | 29.66 | 5,100 |
Jul 3, 2024 | 30.00 | 30.08 | 30.00 | 30.05 | 29.70 | 2,500 |
Jul 2, 2024 | 29.84 | 29.98 | 29.84 | 29.98 | 29.64 | 9,100 |
Jul 1, 2024 | 30.09 | 30.12 | 29.84 | 29.85 | 29.51 | 21,300 |
Jun 28, 2024 | 30.02 | 30.05 | 29.84 | 29.97 | 29.63 | 35,900 |
Jun 27, 2024 | 29.92 | 29.95 | 29.83 | 29.95 | 29.61 | 2,200 |
Jun 26, 2024 | 29.97 | 30.03 | 29.95 | 30.03 | 29.69 | 1,700 |
Jun 25, 2024 | 30.24 | 30.24 | 30.10 | 30.15 | 29.81 | 2,800 |
Jun 24, 2024 | 30.17 | 30.36 | 30.17 | 30.32 | 29.97 | 2,500 |
Jun 21, 2024 | 30.04 | 30.09 | 30.02 | 30.09 | 29.75 | 1,500 |
Jun 20, 2024 | 30.08 | 30.17 | 30.06 | 30.14 | 29.80 | 2,800 |
Jun 18, 2024 | 30.08 | 30.11 | 30.02 | 30.11 | 29.77 | 6,600 |
Jun 17, 2024 | 29.69 | 29.98 | 29.69 | 29.98 | 29.64 | 5,400 |
Jun 14, 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 29.42 | 1,400 |
Jun 13, 2024 | 29.91 | 29.94 | 29.91 | 29.94 | 29.60 | 12,600 |
Jun 12, 2024 | 30.50 | 30.50 | 29.98 | 30.01 | 29.67 | 3,000 |
Jun 11, 2024 | 29.80 | 29.93 | 29.80 | 29.90 | 29.56 | 6,600 |
Jun 10, 2024 | 30.01 | 30.10 | 29.97 | 30.09 | 29.75 | 5,600 |
Jun 7, 2024 | 30.04 | 30.04 | 29.97 | 29.97 | 29.62 | 1,100 |
Jun 6, 2024 | 30.09 | 30.09 | 30.01 | 30.01 | 29.67 | 1,500 |
Jun 5, 2024 | 30.11 | 30.11 | 29.92 | 30.10 | 29.76 | 13,800 |
Jun 4, 2024 | 30.00 | 30.00 | 29.84 | 29.91 | 29.57 | 2,000 |
Jun 3, 2024 | 30.17 | 30.17 | 29.81 | 30.01 | 29.67 | 3,800 |
May 31, 2024 | 29.74 | 30.15 | 29.74 | 30.15 | 29.80 | 3,000 |
May 30, 2024 | 29.71 | 29.76 | 29.70 | 29.75 | 29.41 | 4,500 |
May 29, 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.31 | 500 |
May 28, 2024 | 30.03 | 30.06 | 29.89 | 29.94 | 29.60 | 31,500 |
May 24, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 29.75 | 1,200 |
May 23, 2024 | 30.07 | 30.07 | 29.90 | 29.93 | 29.59 | 10,200 |
May 22, 2024 | 30.39 | 30.40 | 30.25 | 30.29 | 29.94 | 9,500 |
May 21, 2024 | 30.33 | 30.37 | 30.31 | 30.37 | 30.02 | 7,400 |
May 20, 2024 | 30.45 | 30.45 | 30.31 | 30.31 | 29.96 | 5,600 |
May 17, 2024 | 30.31 | 30.43 | 30.31 | 30.43 | 30.08 | 3,400 |
May 16, 2024 | 30.38 | 30.42 | 30.35 | 30.35 | 30.01 | 500 |
May 15, 2024 | 30.30 | 30.37 | 30.24 | 30.37 | 30.02 | 4,600 |
May 14, 2024 | 30.06 | 30.14 | 30.01 | 30.14 | 29.80 | 3,100 |
May 13, 2024 | 30.20 | 30.20 | 29.98 | 29.99 | 29.65 | 1,300 |
May 10, 2024 | 30.10 | 30.10 | 29.99 | 30.07 | 29.73 | 4,100 |
May 9, 2024 | 29.83 | 30.01 | 29.83 | 30.01 | 29.67 | 3,000 |
May 8, 2024 | 29.69 | 29.77 | 29.69 | 29.76 | 29.42 | 2,900 |
May 7, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.35 | 100 |
May 6, 2024 | 29.48 | 29.56 | 29.41 | 29.56 | 29.22 | 9,100 |
May 3, 2024 | 29.29 | 29.33 | 29.20 | 29.31 | 28.98 | 11,800 |
May 2, 2024 | 29.13 | 29.25 | 29.13 | 29.18 | 28.85 | 4,100 |
May 1, 2024 | 29.05 | 29.05 | 28.98 | 29.00 | 28.66 | 2,000 |
Apr 30, 2024 | 29.25 | 29.26 | 29.09 | 29.09 | 28.76 | 3,100 |
Apr 29, 2024 | 29.41 | 29.44 | 29.37 | 29.44 | 29.10 | 2,700 |
Apr 26, 2024 | 29.25 | 29.40 | 29.25 | 29.32 | 28.98 | 800 |
Apr 25, 2024 | 29.10 | 29.32 | 29.10 | 29.30 | 28.97 | 9,900 |
Apr 24, 2024 | 29.26 | 29.36 | 29.18 | 29.36 | 29.02 | 12,300 |
Apr 23, 2024 | 29.28 | 29.37 | 29.28 | 29.33 | 29.00 | 600 |
Apr 22, 2024 | 28.84 | 29.04 | 28.84 | 29.04 | 28.71 | 600 |
Apr 19, 2024 | 28.83 | 28.83 | 28.76 | 28.82 | 28.49 | 2,100 |
Apr 18, 2024 | 28.72 | 28.87 | 28.68 | 28.68 | 28.36 | 700 |
Apr 17, 2024 | 28.77 | 28.77 | 28.59 | 28.71 | 28.38 | 3,800 |
Apr 16, 2024 | 28.98 | 28.98 | 28.72 | 28.75 | 28.42 | 900 |
Apr 15, 2024 | 29.32 | 29.36 | 28.84 | 28.88 | 28.55 | 1,800 |
Apr 12, 2024 | 29.01 | 29.06 | 28.97 | 29.00 | 28.67 | 10,600 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%