NasdaqGM - Delayed Quote USD
VictoryShares Emerging Markets Value Momentum ETF (UEVM)
At close: December 3 at 4:00:00 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 |
---|---|---|---|---|---|---|
Dec 3, 2024 | 47.55 | 47.60 | 47.49 | 47.57 | 47.57 | 900 |
Dec 2, 2024 | 47.20 | 47.30 | 47.11 | 47.30 | 47.30 | 2,900 |
Nov 29, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 100 |
Nov 27, 2024 | 47.25 | 47.25 | 47.01 | 47.01 | 47.01 | 41,700 |
Nov 26, 2024 | 46.89 | 47.00 | 46.89 | 46.92 | 46.92 | 1,100 |
Nov 25, 2024 | 47.54 | 47.54 | 47.09 | 47.27 | 47.27 | 1,900 |
Nov 22, 2024 | 47.00 | 47.06 | 46.95 | 47.06 | 47.06 | 1,900 |
Nov 21, 2024 | 47.16 | 47.25 | 47.16 | 47.24 | 47.24 | 2,800 |
Nov 20, 2024 | 47.11 | 47.23 | 47.11 | 47.23 | 47.23 | 200 |
Nov 19, 2024 | 47.34 | 47.34 | 47.31 | 47.31 | 47.31 | 800 |
Nov 18, 2024 | 47.19 | 47.36 | 47.19 | 47.36 | 47.36 | 300 |
Nov 15, 2024 | 46.85 | 46.87 | 46.76 | 46.87 | 46.87 | 400 |
Nov 14, 2024 | 46.79 | 46.79 | 46.72 | 46.72 | 46.72 | 400 |
Nov 13, 2024 | 47.04 | 47.08 | 47.04 | 47.06 | 47.06 | 500 |
Nov 12, 2024 | 47.09 | 47.09 | 47.01 | 47.03 | 47.03 | 500 |
Nov 11, 2024 | 48.16 | 48.16 | 47.95 | 47.97 | 47.97 | 2,100 |
Nov 8, 2024 | 48.12 | 48.13 | 47.94 | 48.13 | 48.13 | 1,000 |
Nov 7, 2024 | 0.06 Dividend | |||||
Nov 7, 2024 | 49.19 | 49.32 | 49.15 | 49.28 | 49.28 | 3,200 |
Nov 6, 2024 | 47.83 | 48.12 | 47.83 | 48.12 | 48.06 | 1,400 |
Nov 5, 2024 | 48.38 | 48.49 | 48.38 | 48.49 | 48.43 | 100 |
Nov 4, 2024 | 48.15 | 48.15 | 47.85 | 47.85 | 47.80 | 1,200 |
Nov 1, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.71 | 100 |
Oct 31, 2024 | 47.64 | 47.67 | 47.64 | 47.67 | 47.61 | 500 |
Oct 30, 2024 | 47.74 | 47.99 | 47.74 | 47.91 | 47.85 | 600 |
Oct 29, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.22 | 100 |
Oct 28, 2024 | 48.54 | 48.63 | 48.54 | 48.63 | 48.58 | 1,500 |
Oct 25, 2024 | 48.64 | 48.64 | 48.33 | 48.40 | 48.34 | 1,000 |
Oct 24, 2024 | 48.70 | 48.70 | 48.54 | 48.62 | 48.56 | 600 |
Oct 23, 2024 | 48.57 | 48.60 | 48.54 | 48.56 | 48.50 | 1,200 |
Oct 22, 2024 | 48.90 | 49.04 | 48.90 | 49.04 | 48.98 | 800 |
Oct 21, 2024 | 48.81 | 48.94 | 48.63 | 48.84 | 48.78 | 2,000 |
Oct 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.07 | 100 |
Oct 17, 2024 | 48.43 | 48.48 | 48.35 | 48.47 | 48.42 | 400 |
Oct 16, 2024 | 49.09 | 49.09 | 49.04 | 49.04 | 48.98 | 400 |
Oct 15, 2024 | 48.87 | 48.87 | 48.36 | 48.44 | 48.38 | 1,300 |
Oct 14, 2024 | 49.40 | 49.40 | 49.32 | 49.32 | 49.26 | 400 |
Oct 11, 2024 | 49.06 | 49.42 | 49.06 | 49.42 | 49.36 | 600 |
Oct 10, 2024 | 48.99 | 49.28 | 48.96 | 49.28 | 49.22 | 300 |
Oct 9, 2024 | 48.82 | 49.21 | 48.82 | 49.10 | 49.04 | 2,700 |
Oct 8, 2024 | 0.10 Dividend | |||||
Oct 8, 2024 | 49.48 | 49.53 | 48.99 | 49.33 | 49.27 | 1,500 |
Oct 7, 2024 | 51.29 | 51.68 | 51.24 | 51.68 | 51.52 | 2,900 |
Oct 4, 2024 | 50.74 | 50.85 | 50.67 | 50.85 | 50.70 | 1,200 |
Oct 3, 2024 | 49.90 | 50.29 | 49.90 | 50.12 | 49.96 | 23,300 |
Oct 2, 2024 | 50.97 | 51.19 | 50.78 | 51.19 | 51.03 | 2,500 |
Oct 1, 2024 | 49.68 | 50.03 | 49.67 | 50.03 | 49.88 | 500 |
Sep 30, 2024 | 50.20 | 50.20 | 49.82 | 49.82 | 49.67 | 900 |
Sep 27, 2024 | 50.20 | 50.39 | 50.20 | 50.27 | 50.11 | 1,600 |
Sep 26, 2024 | 50.10 | 50.28 | 50.01 | 50.19 | 50.04 | 1,400 |
Sep 25, 2024 | 49.16 | 49.16 | 48.89 | 48.89 | 48.74 | 500 |
Sep 24, 2024 | 49.00 | 49.52 | 49.00 | 49.52 | 49.37 | 800 |
Sep 23, 2024 | 47.70 | 47.84 | 47.66 | 47.75 | 47.60 | 12,900 |
Sep 20, 2024 | 47.33 | 47.39 | 47.25 | 47.25 | 47.10 | 1,500 |
Sep 19, 2024 | 47.16 | 47.39 | 47.08 | 47.36 | 47.21 | 1,000 |
Sep 18, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.46 | 100 |
Sep 17, 2024 | 46.86 | 46.86 | 46.76 | 46.76 | 46.62 | 200 |
Sep 16, 2024 | 46.78 | 46.78 | 46.73 | 46.77 | 46.63 | 500 |
Sep 13, 2024 | 46.57 | 46.58 | 46.57 | 46.58 | 46.44 | 1,000 |
Sep 12, 2024 | 45.77 | 46.06 | 45.77 | 46.06 | 45.92 | 11,300 |
Sep 11, 2024 | 0.14 Dividend | |||||
Sep 11, 2024 | 45.50 | 45.77 | 45.16 | 45.77 | 45.63 | 2,700 |
Sep 10, 2024 | 45.78 | 45.78 | 45.66 | 45.76 | 45.48 | 400 |
Sep 9, 2024 | 46.09 | 46.09 | 46.03 | 46.03 | 45.75 | 500 |
Sep 6, 2024 | 46.63 | 46.63 | 45.95 | 45.95 | 45.67 | 2,200 |
Sep 5, 2024 | 46.74 | 46.76 | 46.71 | 46.76 | 46.48 | 200 |
Sep 4, 2024 | 46.78 | 46.90 | 46.77 | 46.79 | 46.51 | 2,000 |
Sep 3, 2024 | 47.15 | 47.15 | 46.76 | 46.82 | 46.54 | 4,900 |
Aug 30, 2024 | 47.49 | 47.53 | 47.26 | 47.45 | 47.16 | 3,700 |
Aug 29, 2024 | 47.33 | 47.41 | 47.33 | 47.41 | 47.12 | 200 |
Aug 28, 2024 | 47.42 | 47.42 | 47.17 | 47.35 | 47.06 | 2,300 |
Aug 27, 2024 | 47.41 | 47.42 | 47.41 | 47.42 | 47.13 | 400 |
Aug 26, 2024 | 47.23 | 47.34 | 47.23 | 47.34 | 47.05 | 9,300 |
Aug 23, 2024 | 47.24 | 47.24 | 47.22 | 47.22 | 46.94 | 100 |
Aug 22, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.25 | 200 |
Aug 21, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.72 | 100 |
Aug 20, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.61 | 100 |
Aug 19, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | 100 |
Aug 16, 2024 | 46.97 | 46.97 | 46.74 | 46.92 | 46.64 | 300 |
Aug 15, 2024 | 46.14 | 46.54 | 46.14 | 46.53 | 46.25 | 4,900 |
Aug 14, 2024 | 46.10 | 46.13 | 45.99 | 45.99 | 45.71 | 1,900 |
Aug 13, 2024 | 46.11 | 46.30 | 46.04 | 46.30 | 46.02 | 1,700 |
Aug 12, 2024 | 46.00 | 46.00 | 45.83 | 45.83 | 45.55 | 200 |
Aug 9, 2024 | 45.39 | 45.62 | 45.39 | 45.58 | 45.30 | 2,600 |
Aug 8, 2024 | 1.46 Dividend | |||||
Aug 8, 2024 | 44.92 | 45.40 | 44.92 | 45.40 | 45.13 | 700 |
Aug 7, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.42 | 300 |
Aug 6, 2024 | 45.18 | 45.48 | 45.18 | 45.43 | 43.73 | 1,000 |
Aug 5, 2024 | 44.60 | 45.63 | 44.60 | 45.63 | 43.92 | 900 |
Aug 2, 2024 | 47.28 | 47.28 | 47.02 | 47.28 | 45.50 | 1,700 |
Aug 1, 2024 | 48.34 | 48.34 | 47.65 | 47.77 | 45.98 | 4,800 |
Jul 31, 2024 | 48.06 | 48.45 | 48.06 | 48.34 | 46.53 | 1,700 |
Jul 30, 2024 | 47.70 | 47.75 | 47.70 | 47.75 | 45.96 | 300 |
Jul 29, 2024 | 47.71 | 47.81 | 47.71 | 47.81 | 46.02 | 600 |
Jul 26, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 46.26 | 200 |
Jul 25, 2024 | 47.52 | 47.52 | 47.51 | 47.51 | 45.73 | 200 |
Jul 24, 2024 | 48.11 | 48.11 | 47.69 | 47.71 | 45.92 | 1,500 |
Jul 23, 2024 | 48.23 | 48.23 | 48.08 | 48.08 | 46.27 | 14,100 |
Jul 22, 2024 | 48.31 | 48.39 | 48.28 | 48.35 | 46.54 | 1,700 |
Jul 19, 2024 | 48.19 | 48.24 | 48.08 | 48.09 | 46.29 | 16,300 |
Jul 18, 2024 | 49.02 | 49.02 | 48.63 | 48.63 | 46.81 | 1,100 |
Jul 17, 2024 | 49.31 | 49.42 | 49.27 | 49.27 | 47.42 | 400 |
Jul 16, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 47.90 | 200 |
Jul 15, 2024 | 49.56 | 49.61 | 49.56 | 49.57 | 47.71 | 6,500 |
Jul 12, 2024 | 49.81 | 49.83 | 49.72 | 49.72 | 47.85 | 3,700 |
Jul 11, 2024 | 49.76 | 49.76 | 49.70 | 49.70 | 47.84 | 1,100 |
Jul 10, 2024 | 0.54 Dividend | |||||
Jul 10, 2024 | 49.27 | 49.35 | 49.27 | 49.35 | 47.49 | 200 |
Jul 9, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 47.29 | 200 |
Jul 8, 2024 | 49.88 | 49.88 | 49.61 | 49.75 | 47.37 | 3,900 |
Jul 5, 2024 | 49.48 | 49.74 | 49.48 | 49.74 | 47.36 | 1,200 |
Jul 3, 2024 | 49.38 | 49.63 | 49.38 | 49.61 | 47.24 | 1,700 |
Jul 2, 2024 | 48.92 | 49.08 | 48.92 | 49.08 | 46.73 | 400 |
Jul 1, 2024 | 49.11 | 49.11 | 48.88 | 48.88 | 46.54 | 900 |
Jun 28, 2024 | 49.10 | 49.10 | 48.90 | 48.94 | 46.60 | 12,900 |
Jun 27, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 46.43 | 100 |
Jun 26, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 46.58 | 100 |
Jun 25, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 46.43 | 100 |
Jun 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 46.78 | 100 |
Jun 21, 2024 | 48.93 | 48.93 | 48.86 | 48.86 | 46.52 | 500 |
Jun 20, 2024 | 49.19 | 49.19 | 49.07 | 49.09 | 46.74 | 300 |
Jun 18, 2024 | 48.79 | 48.85 | 48.79 | 48.85 | 46.51 | 200 |
Jun 17, 2024 | 48.25 | 48.37 | 48.25 | 48.37 | 46.05 | 300 |
Jun 14, 2024 | 48.36 | 48.45 | 48.28 | 48.45 | 46.13 | 300 |
Jun 13, 2024 | 48.25 | 48.25 | 48.01 | 48.08 | 45.78 | 2,800 |
Jun 12, 2024 | 0.27 Dividend | |||||
Jun 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 45.92 | 100 |
Jun 11, 2024 | 48.14 | 48.31 | 48.14 | 48.31 | 45.74 | 300 |
Jun 10, 2024 | 48.30 | 48.64 | 48.30 | 48.58 | 45.99 | 1,100 |
Jun 7, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 46.02 | 100 |
Jun 6, 2024 | 49.31 | 49.31 | 49.28 | 49.28 | 46.66 | 500 |
Jun 5, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 46.12 | 600 |
Jun 4, 2024 | 47.99 | 48.14 | 47.98 | 48.07 | 45.51 | 4,900 |
Jun 3, 2024 | 49.31 | 49.31 | 49.24 | 49.29 | 46.66 | 300 |
May 31, 2024 | 48.64 | 48.77 | 48.58 | 48.77 | 46.17 | 800 |
May 30, 2024 | 49.14 | 49.41 | 49.14 | 49.28 | 46.66 | 1,400 |
May 29, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 46.90 | 100 |
May 28, 2024 | 50.13 | 50.13 | 49.76 | 49.91 | 47.25 | 2,700 |
May 24, 2024 | 49.61 | 49.61 | 49.52 | 49.55 | 46.91 | 1,700 |
May 23, 2024 | 49.62 | 49.62 | 49.23 | 49.23 | 46.61 | 900 |
May 22, 2024 | 49.63 | 49.63 | 49.53 | 49.53 | 46.89 | 1,200 |
May 21, 2024 | 49.76 | 49.77 | 49.72 | 49.77 | 47.12 | 700 |
May 20, 2024 | 49.88 | 49.98 | 49.88 | 49.94 | 47.28 | 700 |
May 17, 2024 | 49.83 | 50.00 | 49.78 | 50.00 | 47.34 | 3,200 |
May 16, 2024 | 49.25 | 49.63 | 49.25 | 49.62 | 46.98 | 1,900 |
May 15, 2024 | 49.10 | 49.32 | 49.10 | 49.32 | 46.70 | 500 |
May 14, 2024 | 48.83 | 48.86 | 48.83 | 48.86 | 46.26 | 600 |
May 13, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 46.15 | 100 |
May 10, 2024 | 48.50 | 48.50 | 48.18 | 48.19 | 45.62 | 2,100 |
May 9, 2024 | 47.67 | 47.95 | 47.67 | 47.95 | 45.39 | 300 |
May 8, 2024 | 47.51 | 47.62 | 47.51 | 47.62 | 45.08 | 300 |
May 7, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 44.85 | 200 |
May 6, 2024 | 47.56 | 47.58 | 47.54 | 47.58 | 45.04 | 700 |
May 3, 2024 | 47.70 | 47.75 | 47.56 | 47.70 | 45.16 | 10,700 |
May 2, 2024 | 47.10 | 47.55 | 47.03 | 47.51 | 44.98 | 5,600 |
May 1, 2024 | 46.73 | 47.03 | 46.62 | 46.66 | 44.18 | 1,600 |
Apr 30, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.12 | 100 |
Apr 29, 2024 | 46.89 | 46.98 | 46.87 | 46.98 | 44.48 | 3,100 |
Apr 26, 2024 | 46.40 | 46.61 | 46.40 | 46.61 | 44.12 | 200 |
Apr 25, 2024 | 45.84 | 46.06 | 45.84 | 46.06 | 43.61 | 400 |
Apr 24, 2024 | 45.76 | 45.76 | 45.64 | 45.68 | 43.25 | 1,500 |
Apr 23, 2024 | 45.55 | 45.65 | 45.55 | 45.65 | 43.22 | 600 |
Apr 22, 2024 | 45.32 | 45.49 | 45.32 | 45.49 | 43.07 | 800 |
Apr 19, 2024 | 45.20 | 45.50 | 45.20 | 45.48 | 43.06 | 1,600 |
Apr 18, 2024 | 45.46 | 45.57 | 45.45 | 45.45 | 43.03 | 900 |
Apr 17, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 42.90 | 200 |
Apr 16, 2024 | 45.23 | 45.23 | 45.07 | 45.09 | 42.69 | 1,600 |
Apr 15, 2024 | 45.87 | 45.89 | 45.58 | 45.58 | 43.15 | 1,500 |
Apr 12, 2024 | 45.97 | 45.97 | 45.76 | 45.80 | 43.36 | 10,500 |
Apr 11, 2024 | 46.36 | 46.50 | 46.36 | 46.50 | 44.02 | 2,200 |
Apr 10, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 43.85 | 100 |
Apr 9, 2024 | 46.81 | 46.86 | 46.81 | 46.86 | 44.36 | 5,900 |
Apr 8, 2024 | 46.40 | 46.64 | 46.40 | 46.64 | 44.16 | 1,100 |
Apr 5, 2024 | 46.01 | 46.11 | 46.01 | 46.11 | 43.65 | 2,900 |
Apr 4, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 43.65 | 100 |
Apr 3, 2024 | 45.87 | 46.19 | 45.87 | 46.13 | 43.67 | 900 |
Apr 2, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 43.62 | 500 |
Apr 1, 2024 | 45.79 | 46.12 | 45.77 | 45.83 | 43.39 | 3,200 |
Mar 28, 2024 | 45.40 | 45.65 | 45.40 | 45.64 | 43.21 | 2,000 |
Mar 27, 2024 | 45.40 | 45.44 | 45.38 | 45.40 | 42.98 | 4,400 |
Mar 26, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 42.75 | 100 |
Mar 25, 2024 | 45.33 | 45.40 | 45.33 | 45.40 | 42.98 | 500 |
Mar 22, 2024 | 45.47 | 45.51 | 45.47 | 45.51 | 43.09 | 200 |
Mar 21, 2024 | 45.88 | 46.04 | 45.88 | 45.99 | 43.54 | 1,100 |
Mar 20, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 43.17 | 100 |
Mar 19, 2024 | 45.01 | 45.16 | 45.01 | 45.16 | 42.75 | 2,400 |
Mar 18, 2024 | 45.45 | 45.45 | 45.42 | 45.43 | 43.01 | 1,900 |
Mar 15, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 43.08 | - |
Mar 14, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 43.12 | 300 |
Mar 13, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 43.31 | 100 |
Mar 12, 2024 | 46.01 | 46.15 | 46.01 | 46.15 | 43.69 | 2,000 |
Mar 11, 2024 | 46.07 | 46.13 | 46.02 | 46.02 | 43.57 | 400 |
Mar 8, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 43.65 | 200 |
Mar 7, 2024 | 46.00 | 46.02 | 46.00 | 46.02 | 43.57 | 200 |
Mar 6, 2024 | 45.81 | 45.81 | 45.73 | 45.73 | 43.29 | 1,100 |
Mar 5, 2024 | 45.68 | 45.70 | 45.53 | 45.53 | 43.11 | 1,000 |
Mar 4, 2024 | 45.82 | 45.84 | 45.76 | 45.79 | 43.35 | 3,000 |
Mar 1, 2024 | 45.96 | 46.07 | 45.96 | 46.03 | 43.58 | 1,800 |
Feb 29, 2024 | 45.45 | 45.45 | 45.31 | 45.31 | 42.90 | 1,300 |
Feb 28, 2024 | 45.06 | 45.14 | 45.06 | 45.13 | 42.73 | 2,900 |
Feb 27, 2024 | 45.78 | 45.78 | 45.71 | 45.73 | 43.29 | 4,400 |
Feb 26, 2024 | 45.65 | 45.73 | 45.62 | 45.62 | 43.19 | 700 |
Feb 23, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 43.38 | 100 |
Feb 22, 2024 | 45.83 | 45.85 | 45.74 | 45.80 | 43.36 | 2,400 |
Feb 21, 2024 | 45.37 | 45.37 | 45.23 | 45.31 | 42.90 | 700 |
Feb 20, 2024 | 45.30 | 45.30 | 45.14 | 45.28 | 42.87 | 3,600 |
Feb 16, 2024 | 44.75 | 44.81 | 44.67 | 44.76 | 42.38 | 4,400 |
Feb 15, 2024 | 44.40 | 44.40 | 44.39 | 44.39 | 42.03 | 300 |
Feb 14, 2024 | 43.88 | 44.17 | 43.88 | 44.17 | 41.82 | 600 |
Feb 13, 2024 | 44.02 | 44.06 | 43.68 | 43.68 | 41.35 | 4,200 |
Feb 12, 2024 | 44.59 | 44.59 | 44.46 | 44.46 | 42.09 | 600 |
Feb 9, 2024 | 43.80 | 44.22 | 43.80 | 44.22 | 41.86 | 2,900 |
Feb 8, 2024 | 44.37 | 44.37 | 44.21 | 44.21 | 41.86 | 700 |
Feb 7, 2024 | 44.58 | 44.58 | 44.57 | 44.57 | 42.20 | 1,100 |
Feb 6, 2024 | 44.33 | 44.71 | 44.33 | 44.71 | 42.33 | 2,300 |
Feb 5, 2024 | 43.58 | 43.64 | 43.58 | 43.64 | 41.32 | 400 |
Feb 2, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 41.31 | 300 |
Feb 1, 2024 | 44.01 | 44.12 | 43.90 | 44.09 | 41.74 | 2,500 |
Jan 31, 2024 | 44.05 | 44.07 | 43.85 | 43.85 | 41.51 | 7,100 |
Jan 30, 2024 | 43.83 | 43.98 | 43.83 | 43.98 | 41.64 | 1,300 |
Jan 29, 2024 | 44.06 | 44.24 | 44.06 | 44.24 | 41.88 | 1,700 |
Jan 26, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 41.68 | 200 |
Jan 25, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 41.77 | 300 |
Jan 24, 2024 | 43.76 | 43.80 | 43.65 | 43.72 | 41.39 | 4,100 |
Jan 23, 2024 | 42.54 | 42.89 | 42.54 | 42.89 | 40.61 | 4,800 |
Jan 22, 2024 | 42.81 | 42.87 | 42.75 | 42.77 | 40.49 | 27,200 |
Jan 19, 2024 | 43.20 | 43.21 | 43.20 | 43.21 | 40.91 | 1,100 |
Jan 18, 2024 | 42.65 | 42.77 | 42.65 | 42.75 | 40.47 | 124,200 |
Jan 17, 2024 | 42.53 | 42.61 | 42.50 | 42.56 | 40.29 | 3,000 |
Jan 16, 2024 | 43.77 | 43.77 | 43.29 | 43.29 | 40.98 | 1,400 |
Jan 12, 2024 | 44.21 | 44.22 | 44.06 | 44.10 | 41.75 | 2,600 |
Jan 11, 2024 | 43.61 | 43.71 | 43.61 | 43.71 | 41.38 | 300 |
Jan 10, 2024 | 43.61 | 43.61 | 43.58 | 43.60 | 41.28 | 1,500 |
Jan 9, 2024 | 43.82 | 43.82 | 43.65 | 43.65 | 41.33 | 2,200 |
Jan 8, 2024 | 43.91 | 44.22 | 43.91 | 44.19 | 41.84 | 1,300 |
Jan 5, 2024 | 44.45 | 44.47 | 44.26 | 44.26 | 41.90 | 1,200 |
Jan 4, 2024 | 44.15 | 44.15 | 43.94 | 43.94 | 41.60 | 2,300 |
Jan 3, 2024 | 43.95 | 44.01 | 43.93 | 44.01 | 41.67 | 2,300 |
Jan 2, 2024 | 44.06 | 44.17 | 43.93 | 43.93 | 41.59 | 1,700 |
Dec 29, 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 42.21 | 300 |
Dec 28, 2023 | 44.46 | 44.55 | 44.34 | 44.42 | 42.05 | 2,300 |
Dec 27, 2023 | 44.00 | 44.06 | 43.97 | 44.04 | 41.69 | 1,400 |
Dec 26, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 41.52 | 300 |
Dec 22, 2023 | 43.76 | 43.76 | 43.60 | 43.70 | 41.37 | 900 |
Dec 21, 2023 | 43.49 | 43.60 | 43.28 | 43.60 | 41.28 | 2,600 |
Dec 20, 2023 | 43.05 | 43.28 | 42.75 | 42.76 | 40.48 | 4,000 |
Dec 19, 2023 | 43.01 | 43.50 | 43.01 | 43.34 | 41.03 | 1,900 |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 43.27 | 43.28 | 43.15 | 43.22 | 40.92 | 21,000 |
Dec 15, 2023 | 43.60 | 43.60 | 43.49 | 43.49 | 41.01 | 300 |
Dec 14, 2023 | 43.76 | 43.87 | 43.76 | 43.87 | 41.36 | 1,100 |
Dec 13, 2023 | 42.70 | 43.22 | 42.49 | 43.22 | 40.75 | 3,000 |
Dec 12, 2023 | 42.45 | 42.65 | 42.45 | 42.60 | 40.17 | 2,600 |
Dec 11, 2023 | 42.57 | 42.59 | 42.55 | 42.59 | 40.16 | 12,500 |
Dec 8, 2023 | 42.44 | 42.44 | 42.44 | 42.44 | 40.02 | 200 |
Dec 7, 2023 | 42.72 | 42.72 | 42.71 | 42.71 | 40.27 | 500 |
Dec 6, 2023 | 42.70 | 42.70 | 42.61 | 42.61 | 40.18 | 400 |
Dec 5, 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 40.16 | 200 |
Dec 4, 2023 | 43.05 | 43.06 | 42.78 | 42.85 | 40.40 | 4,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
33.07
+3.27%
RING iShares MSCI Global Gold Miners ETF
31.22
+3.00%
GDX VanEck Gold Miners ETF
37.70
+2.36%
XSD SPDR S&P Semiconductor ETF
257.81
+2.03%
BOUT Innovator IBD Breakout Opportunities ETF
41.59
+1.74%
ESPO VanEck Video Gaming and eSports ETF
86.47
+1.71%
TUR iShares MSCI Turkey ETF
37.02
+1.70%
THD iShares MSCI Thailand ETF
64.28
+1.66%
IDX VanEck Indonesia Index ETF
16.09
+1.64%
PSI Invesco Semiconductors ETF
58.71
+1.50%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.44
+1.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.19
+1.36%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.06
+1.32%
DXJ WisdomTree Japan Hedged Equity Fund
111.49
+1.31%
FLJH Franklin FTSE Japan Hedged ETF
31.89
+1.23%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.43
+1.13%
INEQ Columbia International Equity Income ETF
31.13
+1.12%
EWW iShares MSCI Mexico ETF
50.88
+1.05%
IPKW Invesco International BuyBack Achievers ETF
41.42
+1.02%
COPX Global X Copper Miners ETF
42.74
+0.94%
EWJV iShares MSCI Japan Value ETF
33.21
+0.94%
FCOM Fidelity MSCI Communication Services Index ETF
60.14
+0.92%
FYLD Cambria Foreign Shareholder Yield ETF
26.34
+0.92%
EPU iShares MSCI Peru ETF
43.34
+0.89%
IPAC iShares Core MSCI Pacific ETF
65.46
+0.88%
SMIN iShares MSCI India Small-Cap ETF
83.38
+0.84%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.87
+0.84%
USCI United States Commodity Index Fund, LP
64.92
+0.82%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.63
+0.81%
XLC The Communication Services Select Sector SPDR ETF Fund
100.01
+0.81%
PHO Invesco Water Resources ETF
72.14
+0.73%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.56
+0.72%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.95
+0.72%
QINT American Century Quality Diversified International ETF
50.42
+0.72%
EWD iShares MSCI Sweden ETF
39.23
+0.72%
IDMO Invesco S&P International Developed Momentum ETF
43.12
+0.70%
INTF iShares International Equity Factor ETF
30.24
+0.70%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.23
+0.70%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.11
+0.69%
IGRO iShares International Dividend Growth ETF
71.52
+0.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.76
+0.69%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.78
+0.68%
FEZ SPDR EURO STOXX 50 ETF
49.04
+0.68%
EPI WisdomTree India Earnings Fund
47.58
+0.68%
IYW iShares U.S. Technology ETF
162.11
+0.68%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.12
+0.64%
IDOG ALPS International Sector Dividend Dogs ETF
29.57
+0.64%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.29
+0.64%
IGM iShares Expanded Tech Sector ETF
103.16
+0.63%
QLD ProShares Ultra QQQ
111.27
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
136.17
+0.62%
FILL iShares MSCI Global Energy Producers ETF
25.19
+0.62%
IWF iShares Russell 1000 Growth ETF
404.20
+0.59%
IWY iShares Russell Top 200 Growth ETF
234.72
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.02
+0.57%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.31
+0.55%
IEFA iShares Core MSCI EAFE ETF
74.18
+0.54%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
84.66
+0.53%
GLOF iShares Global Equity Factor ETF
45.51
+0.53%
SPMO Invesco S&P 500 Momentum ETF
97.28
+0.53%
HEDJ WisdomTree Europe Hedged Equity Fund
44.13
+0.52%
EYLD Cambria Emerging Shareholder Yield ETF
32.66
+0.52%
VGT Vanguard Information Technology Index Fund ETF Shares
631.63
+0.52%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.49
+0.52%
YLD Principal Active High Yield ETF
19.51
+0.52%
RINF ProShares Inflation Expectations ETF
32.86
+0.52%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.87
+0.51%
ONEQ Fidelity Nasdaq Composite Index ETF
76.86
+0.51%
GXG Global X MSCI Colombia ETF
24.00
+0.50%
IMTM iShares MSCI Intl Momentum Factor ETF
39.65
+0.49%
VUG Vanguard Growth Index Fund ETF Shares
414.88
+0.49%
RNEM First Trust Emerging Markets Equity Select ETF
51.55
+0.49%
ILCG iShares Morningstar Growth ETF
91.21
+0.48%
IVW iShares S&P 500 Growth ETF
102.14
+0.48%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.46
+0.48%
NANR SPDR S&P North American Natural Resources ETF
57.56
+0.47%
SPDW SPDR Portfolio Developed World ex-US ETF
36.07
+0.47%
QGRO American Century U.S. Quality Growth ETF
104.11
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
187.87
+0.47%
CGW Invesco S&P Global Water Index ETF
59.80
+0.47%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.45
+0.47%
ECH iShares MSCI Chile ETF
25.64
+0.47%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.48
+0.47%
BLOK Amplify Transformational Data Sharing ETF
49.69
+0.47%
SCHG Schwab U.S. Large-Cap Growth ETF
28.16
+0.46%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.86
+0.46%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.17
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
83.52
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.01
+0.45%
FNDF Schwab Fundamental International Equity ETF
35.54
+0.45%
MGK Vanguard Mega Cap Growth Index Fund
344.99
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.64
+0.44%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.81
+0.43%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.33
+0.42%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.75
+0.42%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.56
+0.42%
IXN iShares Global Tech ETF
85.15
+0.41%
GMF SPDR S&P Emerging Asia Pacific ETF
118.83
+0.41%
SCHF Schwab International Equity ETF
19.71
+0.41%