NasdaqGM - Nasdaq Real Time Price USD
The RBB Fund, Inc.- US Treasury 5 Year Note ETF (UFIV)
49.00
-0.26
(-0.52%)
As of 10:11:10 AM 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 |
---|---|---|---|---|---|---|
Apr 7, 2025 | 49.33 | 49.33 | 49.00 | 49.00 | 49.00 | 4,915 |
Apr 4, 2025 | 49.50 | 49.62 | 49.26 | 49.26 | 49.26 | 54,500 |
Apr 3, 2025 | 49.17 | 49.30 | 49.15 | 49.21 | 49.21 | 11,900 |
Apr 2, 2025 | 48.88 | 48.88 | 48.68 | 48.75 | 48.75 | 11,900 |
Apr 1, 2025 | 0.16 Dividend | |||||
Apr 1, 2025 | 48.77 | 48.89 | 48.77 | 48.81 | 48.81 | 11,600 |
Mar 31, 2025 | 48.93 | 48.95 | 48.81 | 48.87 | 48.72 | 19,900 |
Mar 28, 2025 | 48.70 | 48.83 | 48.69 | 48.81 | 48.65 | 8,300 |
Mar 27, 2025 | 48.55 | 48.59 | 48.53 | 48.57 | 48.41 | 33,800 |
Mar 26, 2025 | 48.55 | 48.58 | 48.52 | 48.56 | 48.40 | 10,300 |
Mar 25, 2025 | 48.55 | 48.63 | 48.54 | 48.60 | 48.44 | 25,600 |
Mar 24, 2025 | 48.63 | 48.63 | 48.52 | 48.53 | 48.37 | 38,300 |
Mar 21, 2025 | 48.79 | 48.79 | 48.71 | 48.72 | 48.56 | 11,000 |
Mar 20, 2025 | 48.72 | 48.72 | 48.67 | 48.70 | 48.55 | 7,800 |
Mar 19, 2025 | 48.48 | 48.66 | 48.47 | 48.64 | 48.48 | 14,400 |
Mar 18, 2025 | 48.48 | 48.56 | 48.48 | 48.54 | 48.38 | 1,300 |
Mar 17, 2025 | 48.50 | 48.58 | 48.47 | 48.48 | 48.32 | 12,400 |
Mar 14, 2025 | 48.58 | 48.58 | 48.48 | 48.49 | 48.33 | 130,900 |
Mar 13, 2025 | 48.47 | 48.65 | 48.46 | 48.64 | 48.48 | 12,700 |
Mar 12, 2025 | 48.49 | 48.58 | 48.49 | 48.50 | 48.34 | 15,200 |
Mar 11, 2025 | 48.68 | 48.76 | 48.58 | 48.60 | 48.44 | 89,400 |
Mar 10, 2025 | 48.66 | 48.73 | 48.66 | 48.70 | 48.54 | 9,600 |
Mar 7, 2025 | 48.59 | 48.68 | 48.43 | 48.47 | 48.31 | 11,700 |
Mar 6, 2025 | 48.51 | 48.55 | 48.38 | 48.50 | 48.34 | 3,900 |
Mar 5, 2025 | 48.68 | 48.68 | 48.47 | 48.48 | 48.32 | 9,800 |
Mar 4, 2025 | 48.81 | 48.90 | 48.64 | 48.67 | 48.51 | 81,600 |
Mar 3, 2025 | 0.17 Dividend | |||||
Mar 3, 2025 | 48.51 | 48.86 | 48.51 | 48.70 | 48.55 | 26,300 |
Feb 28, 2025 | 48.67 | 48.79 | 48.63 | 48.76 | 48.44 | 122,500 |
Feb 27, 2025 | 48.50 | 48.60 | 48.50 | 48.60 | 48.28 | 89,800 |
Feb 26, 2025 | 48.47 | 48.61 | 48.44 | 48.59 | 48.27 | 10,300 |
Feb 25, 2025 | 48.46 | 48.51 | 48.45 | 48.51 | 48.19 | 11,100 |
Feb 24, 2025 | 48.19 | 48.27 | 48.18 | 48.26 | 47.95 | 9,000 |
Feb 21, 2025 | 48.11 | 48.23 | 48.10 | 48.19 | 47.88 | 9,900 |
Feb 20, 2025 | 48.03 | 48.03 | 48.01 | 48.01 | 47.69 | 8,300 |
Feb 19, 2025 | 47.91 | 47.97 | 47.90 | 47.97 | 47.65 | 7,100 |
Feb 18, 2025 | 47.95 | 47.97 | 47.88 | 47.89 | 47.57 | 7,300 |
Feb 14, 2025 | 48.05 | 48.06 | 48.01 | 48.01 | 47.70 | 3,500 |
Feb 13, 2025 | 47.86 | 47.90 | 47.83 | 47.88 | 47.56 | 9,100 |
Feb 12, 2025 | 47.65 | 47.69 | 47.65 | 47.69 | 47.37 | 2,600 |
Feb 11, 2025 | 47.92 | 47.93 | 47.89 | 47.91 | 47.59 | 5,800 |
Feb 10, 2025 | 48.00 | 48.03 | 47.96 | 47.97 | 47.65 | 7,200 |
Feb 7, 2025 | 47.97 | 47.99 | 47.92 | 47.96 | 47.64 | 7,500 |
Feb 6, 2025 | 48.08 | 48.12 | 48.05 | 48.08 | 47.77 | 5,900 |
Feb 5, 2025 | 48.10 | 48.18 | 48.10 | 48.13 | 47.81 | 9,700 |
Feb 4, 2025 | 47.87 | 47.99 | 47.87 | 47.99 | 47.67 | 5,200 |
Feb 3, 2025 | 0.17 Dividend | |||||
Feb 3, 2025 | 47.96 | 48.02 | 47.88 | 47.89 | 47.57 | 5,400 |
Jan 31, 2025 | 48.15 | 48.15 | 48.03 | 48.08 | 47.60 | 19,900 |
Jan 30, 2025 | 48.13 | 48.15 | 48.10 | 48.11 | 47.63 | 5,900 |
Jan 29, 2025 | 48.12 | 48.12 | 47.98 | 48.05 | 47.56 | 3,800 |
Jan 28, 2025 | 48.02 | 48.10 | 48.01 | 48.10 | 47.61 | 4,500 |
Jan 27, 2025 | 48.09 | 48.09 | 48.01 | 48.08 | 47.59 | 4,900 |
Jan 24, 2025 | 47.84 | 47.88 | 47.84 | 47.88 | 47.39 | 5,400 |
Jan 23, 2025 | 47.80 | 47.81 | 47.77 | 47.81 | 47.32 | 1,200 |
Jan 22, 2025 | 47.89 | 47.89 | 47.82 | 47.85 | 47.36 | 6,200 |
Jan 21, 2025 | 47.91 | 47.95 | 47.87 | 47.92 | 47.44 | 9,500 |
Jan 17, 2025 | 47.89 | 47.90 | 47.84 | 47.86 | 47.38 | 9,400 |
Jan 16, 2025 | 47.74 | 47.91 | 47.73 | 47.88 | 47.39 | 7,000 |
Jan 15, 2025 | 47.75 | 47.78 | 47.72 | 47.76 | 47.28 | 30,300 |
Jan 14, 2025 | 47.45 | 47.47 | 47.44 | 47.46 | 46.97 | 6,700 |
Jan 13, 2025 | 47.44 | 47.45 | 47.40 | 47.42 | 46.94 | 7,400 |
Jan 10, 2025 | 47.52 | 47.58 | 47.44 | 47.46 | 46.98 | 11,800 |
Jan 8, 2025 | 47.71 | 47.72 | 47.65 | 47.72 | 47.24 | 4,100 |
Jan 7, 2025 | 47.71 | 47.71 | 47.64 | 47.67 | 47.19 | 110,700 |
Jan 6, 2025 | 47.76 | 47.79 | 47.74 | 47.77 | 47.29 | 9,500 |
Jan 3, 2025 | 47.85 | 47.86 | 47.78 | 47.78 | 47.29 | 2,100 |
Jan 2, 2025 | 47.88 | 47.90 | 47.80 | 47.84 | 47.36 | 900 |
Dec 31, 2024 | 47.89 | 47.91 | 47.80 | 47.81 | 47.33 | 11,400 |
Dec 30, 2024 | 0.16 Dividend | |||||
Dec 30, 2024 | 47.82 | 47.83 | 47.81 | 47.83 | 47.35 | 4,300 |
Dec 27, 2024 | 47.87 | 47.87 | 47.80 | 47.81 | 47.16 | 8,300 |
Dec 26, 2024 | 47.74 | 47.85 | 47.74 | 47.85 | 47.20 | 1,100 |
Dec 24, 2024 | 47.76 | 47.82 | 47.76 | 47.82 | 47.18 | 1,000 |
Dec 23, 2024 | 47.84 | 47.84 | 47.81 | 47.81 | 47.16 | 700 |
Dec 20, 2024 | 47.95 | 48.00 | 47.92 | 47.92 | 47.27 | 6,700 |
Dec 19, 2024 | 47.86 | 47.88 | 47.78 | 47.81 | 47.17 | 12,600 |
Dec 18, 2024 | 48.20 | 48.20 | 47.84 | 47.86 | 47.22 | 6,800 |
Dec 17, 2024 | 48.14 | 48.18 | 48.14 | 48.15 | 47.50 | 2,400 |
Dec 16, 2024 | 48.17 | 48.18 | 48.15 | 48.15 | 47.51 | 2,900 |
Dec 13, 2024 | 48.24 | 48.24 | 48.15 | 48.16 | 47.51 | 4,600 |
Dec 12, 2024 | 48.36 | 48.37 | 48.26 | 48.26 | 47.62 | 3,900 |
Dec 11, 2024 | 48.53 | 48.53 | 48.37 | 48.38 | 47.73 | 5,500 |
Dec 10, 2024 | 48.46 | 48.46 | 48.42 | 48.45 | 47.80 | 23,300 |
Dec 9, 2024 | 48.57 | 48.57 | 48.50 | 48.51 | 47.86 | 12,600 |
Dec 6, 2024 | 48.59 | 48.59 | 48.54 | 48.58 | 47.93 | 2,900 |
Dec 5, 2024 | 48.42 | 48.48 | 48.42 | 48.47 | 47.83 | 3,700 |
Dec 4, 2024 | 48.32 | 48.49 | 48.32 | 48.49 | 47.85 | 2,300 |
Dec 3, 2024 | 48.46 | 48.46 | 48.37 | 48.38 | 47.73 | 6,100 |
Dec 2, 2024 | 0.16 Dividend | |||||
Dec 2, 2024 | 48.36 | 48.46 | 48.34 | 48.44 | 47.79 | 6,800 |
Nov 29, 2024 | 48.59 | 48.62 | 48.58 | 48.61 | 47.80 | 7,500 |
Nov 27, 2024 | 48.47 | 48.55 | 48.47 | 48.49 | 47.69 | 3,800 |
Nov 26, 2024 | 48.32 | 48.37 | 48.31 | 48.37 | 47.57 | 369,900 |
Nov 25, 2024 | 48.34 | 48.40 | 48.31 | 48.40 | 47.59 | 5,800 |
Nov 22, 2024 | 48.13 | 48.15 | 48.10 | 48.11 | 47.31 | 7,200 |
Nov 21, 2024 | 48.16 | 48.16 | 48.10 | 48.10 | 47.30 | 1,900 |
Nov 20, 2024 | 48.17 | 48.19 | 48.14 | 48.15 | 47.34 | 2,700 |
Nov 19, 2024 | 48.22 | 48.23 | 48.19 | 48.19 | 47.39 | 4,900 |
Nov 18, 2024 | 48.07 | 48.13 | 48.05 | 48.13 | 47.33 | 3,700 |
Nov 15, 2024 | 47.98 | 48.16 | 47.98 | 48.08 | 47.28 | 4,100 |
Nov 14, 2024 | 48.12 | 48.16 | 48.00 | 48.01 | 47.21 | 3,200 |
Nov 13, 2024 | 48.15 | 48.15 | 48.07 | 48.08 | 47.28 | 3,300 |
Nov 12, 2024 | 48.11 | 48.13 | 48.01 | 48.03 | 47.23 | 4,700 |
Nov 11, 2024 | 48.18 | 48.19 | 48.15 | 48.19 | 47.38 | 4,300 |
Nov 8, 2024 | 48.35 | 48.39 | 48.27 | 48.29 | 47.49 | 3,600 |
Nov 7, 2024 | 48.23 | 48.33 | 48.23 | 48.31 | 47.51 | 6,800 |
Nov 6, 2024 | 48.01 | 48.12 | 48.00 | 48.06 | 47.26 | 13,200 |
Nov 5, 2024 | 48.17 | 48.31 | 48.17 | 48.30 | 47.50 | 4,300 |
Nov 4, 2024 | 48.39 | 48.41 | 48.28 | 48.33 | 47.52 | 9,300 |
Nov 1, 2024 | 0.14 Dividend | |||||
Nov 1, 2024 | 48.40 | 48.42 | 48.18 | 48.19 | 47.38 | 5,200 |
Oct 31, 2024 | 48.39 | 48.48 | 48.35 | 48.45 | 47.51 | 10,200 |
Oct 30, 2024 | 48.59 | 48.67 | 48.46 | 48.46 | 47.52 | 7,200 |
Oct 29, 2024 | 48.41 | 48.56 | 48.41 | 48.56 | 47.62 | 8,800 |
Oct 28, 2024 | 48.62 | 48.62 | 48.49 | 48.54 | 47.60 | 8,800 |
Oct 25, 2024 | 48.76 | 48.76 | 48.60 | 48.62 | 47.68 | 6,900 |
Oct 24, 2024 | 48.68 | 48.74 | 48.68 | 48.69 | 47.74 | 3,100 |
Oct 23, 2024 | 48.64 | 48.66 | 48.60 | 48.64 | 47.69 | 5,800 |
Oct 22, 2024 | 48.80 | 48.81 | 48.70 | 48.72 | 47.78 | 3,500 |
Oct 21, 2024 | 48.85 | 48.85 | 48.76 | 48.76 | 47.82 | 3,000 |
Oct 18, 2024 | 49.00 | 49.00 | 48.97 | 48.98 | 48.03 | 3,000 |
Oct 17, 2024 | 48.90 | 48.92 | 48.89 | 48.92 | 47.98 | 9,300 |
Oct 16, 2024 | 49.06 | 49.06 | 49.04 | 49.04 | 48.09 | 1,200 |
Oct 15, 2024 | 48.98 | 49.02 | 48.98 | 49.01 | 48.05 | 2,600 |
Oct 14, 2024 | 48.81 | 48.87 | 48.78 | 48.86 | 47.91 | 6,400 |
Oct 11, 2024 | 48.90 | 48.96 | 48.90 | 48.94 | 47.99 | 82,900 |
Oct 10, 2024 | 48.90 | 48.90 | 48.85 | 48.89 | 47.94 | 8,100 |
Oct 9, 2024 | 48.94 | 48.94 | 48.85 | 48.85 | 47.91 | 4,200 |
Oct 8, 2024 | 48.92 | 48.98 | 48.92 | 48.98 | 48.03 | 6,200 |
Oct 7, 2024 | 48.96 | 48.98 | 48.93 | 48.94 | 48.00 | 5,200 |
Oct 4, 2024 | 49.15 | 49.17 | 49.05 | 49.07 | 48.12 | 2,800 |
Oct 3, 2024 | 49.49 | 49.53 | 49.44 | 49.45 | 48.49 | 4,900 |
Oct 2, 2024 | 49.60 | 49.63 | 49.58 | 49.62 | 48.66 | 4,100 |
Oct 1, 2024 | 0.15 Dividend | |||||
Oct 1, 2024 | 49.77 | 49.78 | 49.69 | 49.70 | 48.73 | 2,800 |
Sep 30, 2024 | 49.81 | 49.82 | 49.69 | 49.73 | 48.62 | 5,700 |
Sep 27, 2024 | 49.80 | 49.86 | 49.80 | 49.85 | 48.74 | 2,900 |
Sep 26, 2024 | 49.79 | 49.79 | 49.71 | 49.72 | 48.61 | 2,300 |
Sep 25, 2024 | 49.81 | 49.82 | 49.78 | 49.78 | 48.68 | 8,700 |
Sep 24, 2024 | 49.77 | 49.91 | 49.66 | 49.90 | 48.79 | 117,400 |
Sep 23, 2024 | 49.78 | 49.85 | 49.71 | 49.83 | 48.72 | 4,100 |
Sep 20, 2024 | 49.80 | 49.89 | 49.79 | 49.86 | 48.75 | 5,300 |
Sep 19, 2024 | 49.79 | 49.85 | 49.79 | 49.83 | 48.72 | 8,100 |
Sep 18, 2024 | 49.91 | 49.97 | 49.82 | 49.82 | 48.71 | 3,000 |
Sep 17, 2024 | 49.92 | 49.97 | 49.92 | 49.94 | 48.83 | 4,400 |
Sep 16, 2024 | 50.02 | 50.02 | 50.00 | 50.02 | 48.90 | 3,000 |
Sep 13, 2024 | 49.93 | 49.97 | 49.93 | 49.94 | 48.83 | 3,000 |
Sep 12, 2024 | 49.88 | 49.89 | 49.84 | 49.86 | 48.75 | 6,300 |
Sep 11, 2024 | 49.99 | 49.99 | 49.86 | 49.90 | 48.79 | 4,900 |
Sep 10, 2024 | 49.81 | 49.96 | 49.81 | 49.96 | 48.84 | 6,000 |
Sep 9, 2024 | 49.79 | 49.81 | 49.78 | 49.80 | 48.69 | 4,600 |
Sep 6, 2024 | 49.80 | 49.80 | 49.76 | 49.79 | 48.68 | 6,900 |
Sep 5, 2024 | 49.60 | 49.68 | 49.59 | 49.67 | 48.56 | 1,900 |
Sep 4, 2024 | 49.47 | 49.64 | 49.47 | 49.63 | 48.52 | 7,500 |
Sep 3, 2024 | 0.16 Dividend | |||||
Sep 3, 2024 | 49.39 | 49.46 | 49.37 | 49.41 | 48.31 | 5,300 |
Aug 30, 2024 | 49.48 | 49.49 | 49.40 | 49.40 | 48.14 | 5,900 |
Aug 29, 2024 | 49.50 | 49.52 | 49.49 | 49.50 | 48.24 | 3,200 |
Aug 28, 2024 | 49.58 | 49.58 | 49.55 | 49.55 | 48.29 | 5,500 |
Aug 27, 2024 | 49.50 | 49.58 | 49.50 | 49.56 | 48.30 | 6,200 |
Aug 26, 2024 | 49.66 | 49.66 | 49.54 | 49.54 | 48.28 | 4,000 |
Aug 23, 2024 | 49.60 | 49.60 | 49.51 | 49.58 | 48.32 | 5,700 |
Aug 22, 2024 | 49.41 | 49.42 | 49.38 | 49.39 | 48.14 | 2,000 |
Aug 21, 2024 | 49.50 | 49.61 | 49.50 | 49.56 | 48.30 | 8,700 |
Aug 20, 2024 | 49.43 | 49.46 | 49.43 | 49.44 | 48.19 | 5,600 |
Aug 19, 2024 | 49.27 | 49.33 | 49.27 | 49.32 | 48.06 | 8,300 |
Aug 16, 2024 | 49.24 | 49.32 | 49.24 | 49.30 | 48.05 | 12,700 |
Aug 15, 2024 | 49.19 | 49.23 | 49.16 | 49.21 | 47.96 | 7,500 |
Aug 14, 2024 | 49.52 | 49.53 | 49.46 | 49.47 | 48.21 | 5,800 |
Aug 13, 2024 | 49.48 | 49.48 | 49.42 | 49.46 | 48.20 | 3,800 |
Aug 12, 2024 | 49.21 | 49.31 | 49.20 | 49.31 | 48.06 | 4,200 |
Aug 9, 2024 | 49.27 | 49.27 | 49.18 | 49.19 | 47.94 | 7,200 |
Aug 8, 2024 | 49.10 | 49.13 | 49.05 | 49.10 | 47.86 | 2,800 |
Aug 7, 2024 | 49.22 | 49.23 | 49.15 | 49.21 | 47.95 | 8,000 |
Aug 6, 2024 | 49.47 | 49.47 | 49.29 | 49.31 | 48.05 | 10,000 |
Aug 5, 2024 | 49.79 | 49.79 | 49.45 | 49.55 | 48.29 | 16,600 |
Aug 2, 2024 | 49.39 | 49.57 | 49.36 | 49.56 | 48.30 | 23,500 |
Aug 1, 2024 | 0.17 Dividend | |||||
Aug 1, 2024 | 49.00 | 49.05 | 49.00 | 49.03 | 47.78 | 5,100 |
Jul 31, 2024 | 48.86 | 49.03 | 48.85 | 49.00 | 47.59 | 800 |
Jul 30, 2024 | 48.70 | 48.78 | 48.70 | 48.76 | 47.36 | 2,400 |
Jul 29, 2024 | 48.70 | 48.73 | 48.67 | 48.71 | 47.30 | 5,400 |
Jul 26, 2024 | 48.68 | 48.69 | 48.65 | 48.69 | 47.28 | 3,400 |
Jul 25, 2024 | 48.62 | 48.62 | 48.53 | 48.53 | 47.13 | 3,300 |
Jul 24, 2024 | 48.57 | 48.61 | 48.48 | 48.49 | 47.10 | 7,800 |
Jul 23, 2024 | 48.50 | 48.52 | 48.49 | 48.49 | 47.10 | 800 |
Jul 22, 2024 | 48.42 | 48.46 | 48.41 | 48.46 | 47.07 | 3,600 |
Jul 19, 2024 | 48.48 | 48.48 | 48.47 | 48.47 | 47.08 | 900 |
Jul 18, 2024 | 48.61 | 48.62 | 48.56 | 48.57 | 47.17 | 1,500 |
Jul 17, 2024 | 48.64 | 48.66 | 48.62 | 48.65 | 47.25 | 10,100 |
Jul 16, 2024 | 48.51 | 48.62 | 48.51 | 48.62 | 47.22 | 1,200 |
Jul 15, 2024 | 48.56 | 48.57 | 48.51 | 48.53 | 47.13 | 3,800 |
Jul 12, 2024 | 48.54 | 48.58 | 48.54 | 48.58 | 47.18 | 1,800 |
Jul 11, 2024 | 48.52 | 48.55 | 48.49 | 48.49 | 47.09 | 2,300 |
Jul 10, 2024 | 48.26 | 48.26 | 48.24 | 48.26 | 46.87 | 1,700 |
Jul 9, 2024 | 48.28 | 48.28 | 48.19 | 48.24 | 46.86 | 3,300 |
Jul 8, 2024 | 48.25 | 48.29 | 48.23 | 48.26 | 46.88 | 3,500 |
Jul 5, 2024 | 48.23 | 48.27 | 48.22 | 48.27 | 46.88 | 1,300 |
Jul 3, 2024 | 47.93 | 48.06 | 47.85 | 48.06 | 46.68 | 11,800 |
Jul 2, 2024 | 47.90 | 47.92 | 47.86 | 47.88 | 46.51 | 2,200 |
Jul 1, 2024 | 0.18 Dividend | |||||
Jul 1, 2024 | 47.84 | 47.84 | 47.75 | 47.79 | 46.42 | 4,600 |
Jun 28, 2024 | 48.31 | 48.31 | 48.16 | 48.17 | 46.61 | 27,100 |
Jun 27, 2024 | 48.25 | 48.26 | 48.23 | 48.24 | 46.68 | 1,600 |
Jun 26, 2024 | 48.18 | 48.18 | 48.14 | 48.15 | 46.60 | 1,700 |
Jun 25, 2024 | 48.28 | 48.31 | 48.26 | 48.31 | 46.75 | 2,100 |
Jun 24, 2024 | 48.30 | 48.30 | 48.24 | 48.29 | 46.73 | 3,300 |
Jun 21, 2024 | 48.30 | 48.30 | 48.24 | 48.28 | 46.72 | 2,900 |
Jun 20, 2024 | 48.21 | 48.27 | 48.20 | 48.27 | 46.71 | 4,000 |
Jun 18, 2024 | 48.28 | 48.34 | 48.27 | 48.32 | 46.76 | 7,700 |
Jun 17, 2024 | 48.21 | 48.21 | 48.18 | 48.19 | 46.63 | 3,100 |
Jun 14, 2024 | 48.32 | 48.34 | 48.32 | 48.33 | 46.77 | 3,100 |
Jun 13, 2024 | 48.23 | 48.30 | 48.23 | 48.30 | 46.74 | 6,400 |
Jun 12, 2024 | 48.25 | 48.25 | 48.08 | 48.08 | 46.53 | 13,000 |
Jun 11, 2024 | 47.81 | 47.91 | 47.81 | 47.90 | 46.36 | 2,500 |
Jun 10, 2024 | 47.77 | 47.77 | 47.75 | 47.76 | 46.22 | 1,500 |
Jun 7, 2024 | 47.83 | 47.83 | 47.79 | 47.79 | 46.25 | 2,400 |
Jun 6, 2024 | 48.10 | 48.15 | 48.10 | 48.13 | 46.58 | 1,400 |
Jun 5, 2024 | 47.98 | 48.13 | 47.98 | 48.11 | 46.56 | 4,800 |
Jun 4, 2024 | 47.94 | 48.04 | 47.94 | 48.02 | 46.47 | 5,700 |
Jun 3, 2024 | 0.18 Dividend | |||||
Jun 3, 2024 | 47.77 | 47.86 | 47.77 | 47.85 | 46.30 | 7,300 |
May 31, 2024 | 47.82 | 47.85 | 47.80 | 47.85 | 46.13 | 1,800 |
May 30, 2024 | 47.68 | 47.71 | 47.67 | 47.70 | 45.98 | 2,300 |
May 29, 2024 | 47.60 | 47.62 | 47.53 | 47.56 | 45.86 | 5,200 |
May 28, 2024 | 47.90 | 47.90 | 47.68 | 47.68 | 45.97 | 2,200 |
May 24, 2024 | 47.78 | 47.82 | 47.78 | 47.81 | 46.10 | 900 |
May 23, 2024 | 47.90 | 47.92 | 47.76 | 47.80 | 46.09 | 6,400 |
May 22, 2024 | 47.91 | 47.94 | 47.89 | 47.90 | 46.19 | 5,900 |
May 21, 2024 | 47.97 | 47.98 | 47.95 | 47.97 | 46.24 | 2,300 |
May 20, 2024 | 47.90 | 47.92 | 47.88 | 47.88 | 46.17 | 2,200 |
May 17, 2024 | 47.99 | 48.00 | 47.93 | 47.94 | 46.21 | 1,800 |
May 16, 2024 | 48.04 | 48.04 | 48.00 | 48.01 | 46.29 | 8,000 |
May 15, 2024 | 48.05 | 48.11 | 48.05 | 48.10 | 46.37 | 3,800 |
May 14, 2024 | 47.84 | 47.87 | 47.84 | 47.86 | 46.14 | 3,200 |
May 13, 2024 | 47.83 | 47.83 | 47.76 | 47.76 | 46.05 | 2,500 |
May 10, 2024 | 47.75 | 47.75 | 47.73 | 47.74 | 46.03 | 6,600 |
May 9, 2024 | 47.78 | 47.84 | 47.78 | 47.83 | 46.12 | 1,100 |
May 8, 2024 | 47.79 | 47.79 | 47.75 | 47.76 | 46.04 | 17,200 |
May 7, 2024 | 47.84 | 47.87 | 47.81 | 47.81 | 46.09 | 800 |
May 6, 2024 | 47.76 | 47.78 | 47.76 | 47.76 | 46.05 | 2,000 |
May 3, 2024 | 47.84 | 48.04 | 47.75 | 47.76 | 46.05 | 2,000 |
May 2, 2024 | 47.53 | 47.58 | 47.52 | 47.58 | 45.88 | 1,100 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 47.32 | 47.49 | 47.32 | 47.40 | 45.69 | 5,700 |
Apr 30, 2024 | 47.46 | 47.46 | 47.40 | 47.40 | 45.55 | 1,500 |
Apr 29, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 45.69 | 400 |
Apr 26, 2024 | 47.50 | 47.50 | 47.46 | 47.46 | 45.60 | 1,400 |
Apr 25, 2024 | 47.41 | 47.42 | 47.41 | 47.41 | 45.56 | 2,300 |
Apr 24, 2024 | 47.51 | 47.53 | 47.51 | 47.53 | 45.67 | 600 |
Apr 23, 2024 | 47.48 | 47.61 | 47.48 | 47.59 | 45.73 | 1,300 |
Apr 22, 2024 | 47.53 | 47.53 | 47.51 | 47.51 | 45.66 | 2,000 |
Apr 19, 2024 | 47.50 | 47.51 | 47.50 | 47.50 | 45.64 | 500 |
Apr 18, 2024 | 47.46 | 47.47 | 47.45 | 47.46 | 45.60 | 3,800 |
Apr 17, 2024 | 47.51 | 47.58 | 47.51 | 47.58 | 45.72 | 300 |
Apr 16, 2024 | 47.45 | 47.45 | 47.41 | 47.41 | 45.55 | 1,400 |
Apr 15, 2024 | 47.44 | 47.54 | 47.42 | 47.53 | 45.67 | 5,500 |
Apr 12, 2024 | 47.72 | 47.72 | 47.69 | 47.69 | 45.83 | 400 |
Apr 11, 2024 | 47.55 | 47.57 | 47.53 | 47.56 | 45.70 | 1,800 |
Apr 10, 2024 | 47.62 | 47.62 | 47.54 | 47.56 | 45.70 | 15,200 |
Apr 9, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 46.16 | 700 |
Apr 8, 2024 | 47.94 | 47.94 | 47.91 | 47.91 | 46.04 | 1,400 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SOXX iShares Semiconductor ETF
168.67
+7.00%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
76.97
+7.19%
SMH VanEck Semiconductor ETF
192.83
+6.65%
SPHB Invesco S&P 500 High Beta ETF
71.63
+5.17%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
VGT Vanguard Information Technology Index Fund ETF Shares
499.61
+4.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
52.02
+3.71%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
GDXJ VanEck Junior Gold Miners ETF
53.54
+4.19%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
QTUM Defiance Quantum ETF
68.59
+4.15%
IWP iShares Russell Mid-Cap Growth ETF
109.27
+3.39%
IYW iShares U.S. Technology ETF
129.85
+4.30%
COPX Global X Copper Miners ETF
33.93
+3.86%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
SPMO Invesco S&P 500 Momentum ETF
85.91
+4.36%
XLK The Technology Select Sector SPDR Fund
189.88
+4.12%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
IETC iShares U.S. Tech Independence Focused ETF
70.54
+4.75%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
IGM iShares Expanded Tech Sector ETF
84.24
+4.57%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
QQQ Invesco QQQ Trust
438.84
+3.82%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
VUG Vanguard Growth Index Fund ETF Shares
345.87
+3.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.14
+3.71%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
XLG Invesco S&P 500 Top 50 ETF
42.76
+2.86%
FTEC Fidelity MSCI Information Technology Index ETF
148.30
+4.11%
PKW Invesco BuyBack Achievers ETF
100.10
-0.50%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.01
+2.93%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
ONEQ Fidelity Nasdaq Composite Index ETF
63.57
+3.51%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
SCHG Schwab U.S. Large-Cap Growth ETF
23.38
+3.59%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
XLC The Communication Services Select Sector SPDR ETF Fund
89.93
+3.10%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
XLE The Energy Select Sector SPDR Fund
80.96
+2.79%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.63%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.67
+2.33%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
IWR iShares Russell Mid-Cap ETF
78.79
+2.41%
IXN iShares Global Tech ETF
68.76
+2.27%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%
OEF iShares S&P 100 ETF
251.67
+3.07%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
106.64
+1.98%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
IYY iShares Dow Jones U.S. ETF
125.45
+1.97%
XMHQ Invesco S&P MidCap Quality ETF
86.86
+2.25%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.49
+2.56%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.11
+2.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.74
+1.91%
JMOM JPMorgan U.S. Momentum Factor ETF
52.40
+2.75%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.88
+2.22%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.46%
ITOT iShares Core S&P Total U.S. Stock Market ETF
113.21
+2.70%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.79%
IXP iShares Global Comm Services ETF
91.15
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
IYG iShares U.S. Financial Services ETF
70.34
+1.82%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
VFMF Vanguard U.S. Multifactor ETF Shares
115.90
+1.80%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
SMIN iShares MSCI India Small-Cap ETF
66.20
+2.41%
FSMD Fidelity Small-Mid Multifactor ETF
36.49
+2.45%
USMC Principal U.S. Mega-Cap ETF
51.96
+0.84%
SPY SPDR S&P 500 ETF Trust
518.75
+2.67%
SPLG SPDR Portfolio S&P 500 ETF
61.00
+2.61%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.60
+2.54%
FIDU Fidelity MSCI Industrials Index ETF
63.44
+2.38%
XMMO Invesco S&P MidCap Momentum ETF
106.48
+3.16%
IVV iShares Core S&P 500 ETF
521.43
+2.72%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.01
+2.31%