ASX - Delayed Quote AUD
Betashares S&P 500 Yield Maximiser Complex ETF (UMAX.AX)
23.21
-0.81
(-3.37%)
At close: 3:59:52 PM GMT+10
Currency in AUD 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 22, 2025 | 23.34 | 23.34 | 23.13 | 23.21 | 23.21 | 13,154 |
Apr 17, 2025 | 23.82 | 24.08 | 23.71 | 24.02 | 24.02 | 25,409 |
Apr 16, 2025 | 24.27 | 24.27 | 23.98 | 23.99 | 23.99 | 27,356 |
Apr 15, 2025 | 24.46 | 24.50 | 24.30 | 24.38 | 24.38 | 29,452 |
Apr 14, 2025 | 24.69 | 24.69 | 24.48 | 24.60 | 24.60 | 17,691 |
Apr 11, 2025 | 24.21 | 24.72 | 23.88 | 24.72 | 24.72 | 13,608 |
Apr 10, 2025 | 25.43 | 26.01 | 24.98 | 25.05 | 25.05 | 34,712 |
Apr 9, 2025 | 24.30 | 24.30 | 23.32 | 23.43 | 23.43 | 27,225 |
Apr 8, 2025 | 24.41 | 24.59 | 24.20 | 24.20 | 24.20 | 22,385 |
Apr 7, 2025 | 23.50 | 23.69 | 23.22 | 23.30 | 23.30 | 32,613 |
Apr 4, 2025 | 24.55 | 24.57 | 24.33 | 24.55 | 24.55 | 38,628 |
Apr 3, 2025 | 25.36 | 25.46 | 24.82 | 25.05 | 25.05 | 13,067 |
Apr 2, 2025 | 25.62 | 25.62 | 25.48 | 25.50 | 25.50 | 5,434 |
Apr 1, 2025 | 0.349171 Dividend | |||||
Apr 1, 2025 | 25.66 | 25.68 | 25.49 | 25.51 | 25.51 | 5,847 |
Mar 31, 2025 | 25.69 | 25.69 | 25.53 | 25.58 | 25.23 | 13,365 |
Mar 28, 2025 | 26.06 | 26.22 | 26.04 | 26.14 | 25.78 | 16,931 |
Mar 27, 2025 | 26.20 | 26.20 | 26.08 | 26.08 | 25.72 | 15,407 |
Mar 26, 2025 | 26.39 | 26.42 | 26.31 | 26.31 | 25.95 | 15,938 |
Mar 25, 2025 | 26.26 | 26.37 | 26.26 | 26.30 | 25.94 | 12,744 |
Mar 24, 2025 | 26.01 | 26.20 | 26.01 | 26.15 | 25.79 | 5,325 |
Mar 21, 2025 | 25.94 | 26.02 | 25.90 | 25.99 | 25.64 | 13,008 |
Mar 20, 2025 | 25.82 | 25.98 | 25.82 | 25.94 | 25.59 | 14,928 |
Mar 19, 2025 | 25.55 | 25.61 | 25.53 | 25.60 | 25.25 | 13,639 |
Mar 18, 2025 | 25.67 | 25.73 | 25.64 | 25.66 | 25.31 | 16,366 |
Mar 17, 2025 | 25.68 | 25.68 | 25.58 | 25.60 | 25.25 | 5,567 |
Mar 14, 2025 | 25.50 | 25.58 | 25.40 | 25.51 | 25.16 | 11,550 |
Mar 13, 2025 | 25.60 | 25.64 | 25.50 | 25.50 | 25.15 | 21,576 |
Mar 12, 2025 | 25.65 | 25.66 | 25.57 | 25.60 | 25.25 | 20,008 |
Mar 11, 2025 | 25.86 | 25.92 | 25.57 | 25.87 | 25.52 | 25,504 |
Mar 10, 2025 | 26.27 | 26.32 | 26.15 | 26.28 | 25.92 | 14,331 |
Mar 7, 2025 | 26.30 | 26.38 | 26.18 | 26.38 | 26.02 | 18,404 |
Mar 6, 2025 | 26.71 | 26.71 | 26.50 | 26.52 | 26.16 | 15,766 |
Mar 5, 2025 | 26.82 | 26.89 | 26.71 | 26.86 | 26.49 | 24,353 |
Mar 4, 2025 | 27.20 | 27.31 | 27.14 | 27.31 | 26.94 | 85,783 |
Mar 3, 2025 | 27.58 | 27.64 | 27.47 | 27.59 | 27.21 | 188,515 |
Feb 28, 2025 | 27.16 | 27.20 | 27.10 | 27.20 | 26.83 | 25,400 |
Feb 27, 2025 | 27.20 | 27.30 | 27.15 | 27.30 | 26.93 | 40,369 |
Feb 26, 2025 | 27.10 | 27.15 | 27.00 | 27.15 | 26.78 | 17,664 |
Feb 25, 2025 | 27.16 | 27.16 | 27.04 | 27.12 | 26.75 | 32,568 |
Feb 24, 2025 | 27.29 | 27.29 | 27.12 | 27.16 | 26.79 | 11,480 |
Feb 21, 2025 | 27.61 | 27.89 | 27.41 | 27.47 | 27.10 | 21,446 |
Feb 20, 2025 | 27.86 | 27.86 | 27.60 | 27.60 | 27.22 | 11,701 |
Feb 19, 2025 | 27.58 | 27.74 | 27.58 | 27.67 | 27.29 | 49,114 |
Feb 18, 2025 | 27.52 | 27.67 | 27.52 | 27.58 | 27.20 | 5,900 |
Feb 17, 2025 | 27.63 | 27.63 | 27.51 | 27.56 | 27.18 | 7,617 |
Feb 14, 2025 | 27.61 | 27.73 | 27.61 | 27.73 | 27.35 | 7,216 |
Feb 13, 2025 | 27.65 | 27.71 | 27.61 | 27.61 | 27.23 | 10,663 |
Feb 12, 2025 | 27.67 | 27.67 | 27.57 | 27.62 | 27.24 | 14,385 |
Feb 11, 2025 | 27.70 | 27.70 | 27.64 | 27.66 | 27.28 | 5,407 |
Feb 10, 2025 | 27.58 | 27.66 | 27.56 | 27.56 | 27.18 | 15,375 |
Feb 7, 2025 | 27.64 | 27.66 | 27.60 | 27.62 | 27.24 | 4,093 |
Feb 6, 2025 | 27.72 | 27.88 | 27.57 | 27.69 | 27.31 | 3,678 |
Feb 5, 2025 | 27.65 | 27.65 | 27.48 | 27.48 | 27.10 | 13,378 |
Feb 4, 2025 | 27.89 | 27.89 | 27.63 | 27.70 | 27.32 | 9,698 |
Feb 3, 2025 | 27.76 | 27.85 | 27.57 | 27.70 | 27.32 | 10,798 |
Jan 31, 2025 | 27.96 | 27.96 | 27.82 | 27.82 | 27.44 | 15,303 |
Jan 30, 2025 | 27.69 | 27.76 | 27.61 | 27.76 | 27.38 | 19,464 |
Jan 29, 2025 | 27.75 | 27.75 | 27.58 | 27.68 | 27.30 | 19,887 |
Jan 28, 2025 | 27.88 | 27.88 | 27.32 | 27.49 | 27.11 | 10,035 |
Jan 24, 2025 | 27.61 | 27.68 | 27.43 | 27.43 | 27.06 | 11,272 |
Jan 23, 2025 | 27.57 | 27.64 | 27.50 | 27.50 | 27.12 | 7,823 |
Jan 22, 2025 | 27.47 | 27.62 | 27.47 | 27.57 | 27.19 | 8,773 |
Jan 21, 2025 | 27.45 | 27.49 | 27.33 | 27.45 | 27.08 | 10,924 |
Jan 20, 2025 | 27.58 | 27.64 | 27.52 | 27.54 | 27.16 | 4,881 |
Jan 17, 2025 | 27.30 | 27.39 | 27.23 | 27.39 | 27.02 | 5,508 |
Jan 16, 2025 | 27.40 | 27.40 | 27.15 | 27.34 | 26.97 | 3,882 |
Jan 15, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.56 | 4,023 |
Jan 14, 2025 | 27.00 | 27.02 | 26.96 | 27.01 | 26.64 | 3,078 |
Jan 13, 2025 | 27.02 | 27.09 | 26.88 | 26.97 | 26.60 | 15,171 |
Jan 10, 2025 | 27.22 | 27.22 | 27.08 | 27.17 | 26.80 | 13,297 |
Jan 9, 2025 | 27.02 | 27.16 | 27.02 | 27.12 | 26.75 | 8,674 |
Jan 8, 2025 | 27.01 | 27.16 | 27.01 | 27.08 | 26.71 | 6,009 |
Jan 7, 2025 | 27.21 | 27.37 | 27.15 | 27.15 | 26.78 | 3,418 |
Jan 6, 2025 | 27.30 | 27.30 | 27.16 | 27.22 | 26.85 | 14,350 |
Jan 3, 2025 | 27.06 | 27.07 | 26.97 | 27.00 | 26.63 | 6,759 |
Jan 2, 2025 | 0.352527 Dividend | |||||
Jan 2, 2025 | 27.32 | 27.32 | 27.02 | 27.06 | 26.69 | 3,640 |
Dec 31, 2024 | 27.46 | 27.46 | 27.38 | 27.39 | 26.67 | 10,971 |
Dec 30, 2024 | 27.86 | 27.86 | 27.52 | 27.52 | 26.79 | 3,669 |
Dec 27, 2024 | 27.94 | 27.94 | 27.84 | 27.87 | 27.14 | 9,758 |
Dec 24, 2024 | 27.62 | 27.64 | 27.50 | 27.60 | 26.87 | 3,287 |
Dec 23, 2024 | 27.05 | 27.47 | 27.05 | 27.47 | 26.75 | 12,250 |
Dec 20, 2024 | 27.23 | 27.23 | 26.97 | 27.05 | 26.34 | 28,264 |
Dec 19, 2024 | 27.48 | 27.61 | 27.05 | 27.17 | 26.45 | 17,764 |
Dec 18, 2024 | 27.45 | 27.45 | 27.30 | 27.45 | 26.73 | 12,344 |
Dec 17, 2024 | 27.20 | 27.33 | 27.11 | 27.29 | 26.57 | 20,657 |
Dec 16, 2024 | 27.34 | 27.34 | 27.20 | 27.21 | 26.49 | 19,218 |
Dec 13, 2024 | 27.29 | 27.29 | 27.20 | 27.24 | 26.52 | 5,224 |
Dec 12, 2024 | 27.20 | 27.26 | 27.00 | 27.00 | 26.29 | 20,348 |
Dec 11, 2024 | 27.13 | 27.14 | 27.05 | 27.14 | 26.42 | 21,334 |
Dec 10, 2024 | 26.91 | 27.06 | 26.82 | 26.99 | 26.28 | 14,799 |
Dec 9, 2024 | 27.03 | 27.16 | 27.03 | 27.16 | 26.44 | 11,530 |
Dec 6, 2024 | 26.83 | 26.95 | 26.77 | 26.95 | 26.24 | 17,374 |
Dec 5, 2024 | 26.85 | 26.90 | 26.85 | 26.90 | 26.19 | 14,097 |
Dec 4, 2024 | 26.70 | 26.93 | 26.56 | 26.85 | 26.14 | 4,821 |
Dec 3, 2024 | 26.55 | 26.71 | 26.54 | 26.61 | 25.91 | 14,757 |
Dec 2, 2024 | 26.40 | 26.51 | 26.40 | 26.41 | 25.71 | 8,201 |
Nov 29, 2024 | 26.49 | 26.49 | 26.34 | 26.40 | 25.70 | 16,467 |
Nov 28, 2024 | 26.50 | 26.52 | 26.41 | 26.52 | 25.82 | 20,212 |
Nov 27, 2024 | 26.55 | 26.58 | 26.47 | 26.48 | 25.78 | 31,580 |
Nov 26, 2024 | 26.39 | 26.50 | 26.30 | 26.32 | 25.63 | 27,396 |
Nov 25, 2024 | 26.13 | 26.29 | 26.10 | 26.26 | 25.57 | 15,107 |
Nov 22, 2024 | 26.04 | 26.16 | 26.04 | 26.13 | 25.44 | 11,977 |
Nov 21, 2024 | 26.02 | 26.08 | 25.92 | 25.92 | 25.24 | 5,578 |
Nov 20, 2024 | 26.00 | 26.01 | 25.87 | 25.99 | 25.31 | 19,817 |
Nov 19, 2024 | 26.04 | 26.05 | 25.95 | 26.02 | 25.33 | 18,196 |
Nov 18, 2024 | 26.15 | 26.15 | 26.05 | 26.14 | 25.45 | 14,240 |
Nov 15, 2024 | 26.44 | 26.44 | 26.30 | 26.32 | 25.62 | 15,467 |
Nov 14, 2024 | 26.41 | 26.53 | 26.41 | 26.50 | 25.80 | 11,316 |
Nov 13, 2024 | 26.27 | 26.27 | 26.15 | 26.18 | 25.49 | 10,561 |
Nov 12, 2024 | 26.50 | 26.56 | 26.09 | 26.24 | 25.55 | 24,779 |
Nov 11, 2024 | 25.98 | 26.11 | 25.98 | 26.08 | 25.39 | 28,352 |
Nov 8, 2024 | 25.66 | 25.71 | 25.60 | 25.69 | 25.01 | 9,267 |
Nov 7, 2024 | 25.82 | 25.87 | 25.66 | 25.68 | 25.00 | 6,834 |
Nov 6, 2024 | 25.01 | 25.68 | 25.00 | 25.62 | 24.95 | 9,783 |
Nov 5, 2024 | 24.91 | 24.99 | 24.85 | 24.85 | 24.20 | 8,558 |
Nov 4, 2024 | 24.94 | 24.94 | 24.84 | 24.91 | 24.25 | 13,588 |
Nov 1, 2024 | 24.94 | 24.94 | 24.87 | 24.93 | 24.27 | 5,774 |
Oct 31, 2024 | 25.34 | 25.38 | 25.26 | 25.26 | 24.59 | 14,778 |
Oct 30, 2024 | 25.44 | 25.59 | 25.44 | 25.59 | 24.92 | 13,398 |
Oct 29, 2024 | 25.39 | 25.39 | 25.30 | 25.38 | 24.71 | 4,010 |
Oct 28, 2024 | 25.16 | 25.38 | 25.16 | 25.34 | 24.67 | 8,015 |
Oct 25, 2024 | 25.02 | 25.09 | 25.02 | 25.05 | 24.39 | 11,323 |
Oct 24, 2024 | 25.06 | 25.06 | 25.02 | 25.04 | 24.38 | 1,186 |
Oct 23, 2024 | 25.07 | 25.07 | 24.98 | 24.98 | 24.32 | 9,132 |
Oct 22, 2024 | 25.08 | 25.18 | 24.96 | 24.96 | 24.30 | 9,128 |
Oct 21, 2024 | 25.04 | 25.04 | 24.96 | 25.00 | 24.34 | 2,898 |
Oct 18, 2024 | 24.93 | 24.99 | 24.90 | 24.94 | 24.28 | 5,157 |
Oct 17, 2024 | 25.08 | 25.08 | 24.86 | 24.93 | 24.27 | 20,163 |
Oct 16, 2024 | 24.81 | 24.93 | 24.81 | 24.91 | 24.25 | 17,171 |
Oct 15, 2024 | 24.72 | 24.83 | 24.72 | 24.81 | 24.16 | 4,279 |
Oct 14, 2024 | 24.61 | 24.71 | 24.59 | 24.66 | 24.01 | 12,052 |
Oct 11, 2024 | 24.52 | 24.54 | 24.51 | 24.51 | 23.86 | 9,181 |
Oct 10, 2024 | 24.57 | 24.66 | 24.55 | 24.55 | 23.90 | 2,559 |
Oct 9, 2024 | 24.31 | 24.42 | 24.31 | 24.42 | 23.78 | 2,648 |
Oct 8, 2024 | 24.13 | 24.26 | 24.11 | 24.23 | 23.59 | 7,739 |
Oct 7, 2024 | 24.11 | 24.21 | 24.08 | 24.13 | 23.49 | 5,595 |
Oct 4, 2024 | 23.80 | 23.83 | 23.75 | 23.81 | 23.18 | 9,726 |
Oct 3, 2024 | 23.68 | 23.77 | 23.65 | 23.74 | 23.11 | 25,995 |
Oct 2, 2024 | 23.71 | 23.71 | 23.59 | 23.65 | 23.03 | 4,821 |
Oct 1, 2024 | 0.294544 Dividend | |||||
Oct 1, 2024 | 23.77 | 23.78 | 23.66 | 23.71 | 23.09 | 9,121 |
Sep 30, 2024 | 23.99 | 23.99 | 23.85 | 23.88 | 22.96 | 18,869 |
Sep 27, 2024 | 24.11 | 24.15 | 24.04 | 24.13 | 23.20 | 4,785 |
Sep 26, 2024 | 24.36 | 24.36 | 24.18 | 24.27 | 23.34 | 14,511 |
Sep 25, 2024 | 24.10 | 24.11 | 24.00 | 24.11 | 23.19 | 24,457 |
Sep 24, 2024 | 24.19 | 24.24 | 24.07 | 24.17 | 23.24 | 7,550 |
Sep 23, 2024 | 24.19 | 24.28 | 24.18 | 24.22 | 23.29 | 10,684 |
Sep 20, 2024 | 24.26 | 24.26 | 24.15 | 24.21 | 23.28 | 14,463 |
Sep 19, 2024 | 24.12 | 24.21 | 24.12 | 24.13 | 23.20 | 22,123 |
Sep 18, 2024 | 24.13 | 24.13 | 24.05 | 24.09 | 23.17 | 9,951 |
Sep 17, 2024 | 24.12 | 24.13 | 24.06 | 24.13 | 23.20 | 8,619 |
Sep 16, 2024 | 24.18 | 24.25 | 24.13 | 24.15 | 23.22 | 15,541 |
Sep 13, 2024 | 24.04 | 24.08 | 24.03 | 24.05 | 23.13 | 8,635 |
Sep 12, 2024 | 23.93 | 24.06 | 23.93 | 24.03 | 23.11 | 11,261 |
Sep 11, 2024 | 23.87 | 23.88 | 23.74 | 23.74 | 22.83 | 9,187 |
Sep 10, 2024 | 23.87 | 23.87 | 23.70 | 23.72 | 22.81 | 18,061 |
Sep 9, 2024 | 23.48 | 23.57 | 23.42 | 23.57 | 22.67 | 12,545 |
Sep 6, 2024 | 23.59 | 23.63 | 23.50 | 23.57 | 22.67 | 5,003 |
Sep 5, 2024 | 23.74 | 23.77 | 23.68 | 23.73 | 22.82 | 9,669 |
Sep 4, 2024 | 23.79 | 23.80 | 23.71 | 23.75 | 22.84 | 10,066 |
Sep 3, 2024 | 23.95 | 24.08 | 23.88 | 24.08 | 23.16 | 19,602 |
Sep 2, 2024 | 23.89 | 24.00 | 23.89 | 23.96 | 23.04 | 16,233 |
Aug 30, 2024 | 23.77 | 23.77 | 23.68 | 23.70 | 22.79 | 16,646 |
Aug 29, 2024 | 23.66 | 23.67 | 23.57 | 23.60 | 22.69 | 11,779 |
Aug 28, 2024 | 23.77 | 23.83 | 23.73 | 23.83 | 22.92 | 22,697 |
Aug 27, 2024 | 23.83 | 23.85 | 23.77 | 23.77 | 22.86 | 8,441 |
Aug 26, 2024 | 23.85 | 23.85 | 23.74 | 23.85 | 22.94 | 15,018 |
Aug 23, 2024 | 23.98 | 23.98 | 23.87 | 23.92 | 23.00 | 6,675 |
Aug 22, 2024 | 23.89 | 23.95 | 23.85 | 23.92 | 23.00 | 7,625 |
Aug 21, 2024 | 23.89 | 23.89 | 23.78 | 23.85 | 22.94 | 6,401 |
Aug 20, 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 23.06 | 3,985 |
Aug 19, 2024 | 24.00 | 24.01 | 23.87 | 23.88 | 22.96 | 7,859 |
Aug 16, 2024 | 24.09 | 24.17 | 24.08 | 24.14 | 23.21 | 9,160 |
Aug 15, 2024 | 23.66 | 23.88 | 23.66 | 23.73 | 22.82 | 7,625 |
Aug 14, 2024 | 23.47 | 23.62 | 23.47 | 23.52 | 22.62 | 21,387 |
Aug 13, 2024 | 23.40 | 23.41 | 23.30 | 23.38 | 22.48 | 10,694 |
Aug 12, 2024 | 23.35 | 23.41 | 23.25 | 23.37 | 22.47 | 17,935 |
Aug 9, 2024 | 23.25 | 23.27 | 23.12 | 23.12 | 22.23 | 15,647 |
Aug 8, 2024 | 22.92 | 22.92 | 22.73 | 22.73 | 21.86 | 11,179 |
Aug 7, 2024 | 23.07 | 23.21 | 22.99 | 23.07 | 22.19 | 26,447 |
Aug 6, 2024 | 23.04 | 23.29 | 22.47 | 23.18 | 22.29 | 97,829 |
Aug 5, 2024 | 23.47 | 23.48 | 23.16 | 23.16 | 22.27 | 12,765 |
Aug 2, 2024 | 24.05 | 24.08 | 23.70 | 23.70 | 22.79 | 18,220 |
Aug 1, 2024 | 24.19 | 24.40 | 24.19 | 24.30 | 23.37 | 10,612 |
Jul 31, 2024 | 23.83 | 24.18 | 23.83 | 24.08 | 23.16 | 8,670 |
Jul 30, 2024 | 23.95 | 23.98 | 23.83 | 23.83 | 22.92 | 16,111 |
Jul 29, 2024 | 23.90 | 24.03 | 23.90 | 23.96 | 23.04 | 4,423 |
Jul 26, 2024 | 23.80 | 23.82 | 23.71 | 23.72 | 22.81 | 2,729 |
Jul 25, 2024 | 23.80 | 23.85 | 23.70 | 23.80 | 22.89 | 21,834 |
Jul 24, 2024 | 23.94 | 24.01 | 23.92 | 23.94 | 23.02 | 12,152 |
Jul 23, 2024 | 23.84 | 23.99 | 23.84 | 23.94 | 23.02 | 26,352 |
Jul 22, 2024 | 23.70 | 23.72 | 23.58 | 23.72 | 22.81 | 7,935 |
Jul 19, 2024 | 23.71 | 23.76 | 23.67 | 23.74 | 22.83 | 9,314 |
Jul 18, 2024 | 23.80 | 23.81 | 23.65 | 23.65 | 22.74 | 13,772 |
Jul 17, 2024 | 23.79 | 24.08 | 23.70 | 23.71 | 22.80 | 21,080 |
Jul 16, 2024 | 23.69 | 23.72 | 23.58 | 23.72 | 22.81 | 11,103 |
Jul 15, 2024 | 23.65 | 23.65 | 23.49 | 23.53 | 22.63 | 9,766 |
Jul 12, 2024 | 23.54 | 23.57 | 23.45 | 23.48 | 22.58 | 15,028 |
Jul 11, 2024 | 23.64 | 23.65 | 23.56 | 23.63 | 22.72 | 10,381 |
Jul 10, 2024 | 23.57 | 23.59 | 23.53 | 23.55 | 22.65 | 12,552 |
Jul 9, 2024 | 23.63 | 23.63 | 23.53 | 23.56 | 22.66 | 3,198 |
Jul 8, 2024 | 23.46 | 23.51 | 23.43 | 23.45 | 22.55 | 10,766 |
Jul 5, 2024 | 23.51 | 23.51 | 23.39 | 23.46 | 22.56 | 5,443 |
Jul 4, 2024 | 23.49 | 23.54 | 23.46 | 23.52 | 22.62 | 3,916 |
Jul 3, 2024 | 23.60 | 23.64 | 23.53 | 23.53 | 22.63 | 15,041 |
Jul 2, 2024 | 23.56 | 23.59 | 23.45 | 23.58 | 22.68 | 8,985 |
Jul 1, 2024 | 0.304433 Dividend | |||||
Jul 1, 2024 | 23.75 | 23.99 | 23.40 | 23.52 | 22.62 | 22,098 |
Jun 28, 2024 | 23.91 | 24.01 | 23.83 | 24.00 | 22.79 | 7,081 |
Jun 27, 2024 | 23.72 | 23.81 | 23.68 | 23.69 | 22.49 | 9,179 |
Jun 26, 2024 | 23.83 | 23.86 | 23.64 | 23.70 | 22.50 | 7,624 |
Jun 25, 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 22.52 | 22,993 |
Jun 24, 2024 | 23.75 | 23.84 | 23.74 | 23.80 | 22.60 | 6,096 |
Jun 21, 2024 | 23.75 | 23.75 | 23.65 | 23.73 | 22.53 | 10,748 |
Jun 20, 2024 | 23.63 | 23.72 | 23.63 | 23.63 | 22.44 | 12,028 |
Jun 19, 2024 | 23.76 | 23.79 | 23.67 | 23.76 | 22.56 | 10,300 |
Jun 18, 2024 | 23.88 | 23.93 | 23.82 | 23.82 | 22.62 | 4,770 |
Jun 17, 2024 | 23.79 | 23.86 | 23.72 | 23.80 | 22.60 | 6,367 |
Jun 14, 2024 | 23.66 | 23.77 | 23.66 | 23.76 | 22.56 | 16,125 |
Jun 13, 2024 | 23.62 | 23.64 | 23.56 | 23.64 | 22.44 | 2,940 |
Jun 12, 2024 | 23.56 | 23.64 | 23.55 | 23.55 | 22.36 | 11,758 |
Jun 11, 2024 | 23.29 | 23.64 | 23.29 | 23.60 | 22.41 | 8,599 |
Jun 7, 2024 | 23.34 | 23.38 | 23.28 | 23.28 | 22.10 | 15,710 |
Jun 6, 2024 | 23.30 | 23.39 | 23.27 | 23.36 | 22.18 | 3,234 |
Jun 5, 2024 | 23.13 | 23.19 | 23.11 | 23.12 | 21.95 | 10,692 |
Jun 4, 2024 | 23.06 | 23.06 | 22.96 | 23.06 | 21.89 | 10,921 |
Jun 3, 2024 | 23.06 | 23.21 | 23.06 | 23.14 | 21.97 | 6,971 |
May 31, 2024 | 23.04 | 23.04 | 22.91 | 22.96 | 21.80 | 5,511 |
May 30, 2024 | 23.14 | 23.21 | 23.10 | 23.15 | 21.98 | 12,360 |
May 29, 2024 | 23.11 | 23.19 | 23.10 | 23.13 | 21.96 | 8,397 |
May 28, 2024 | 23.19 | 23.19 | 23.08 | 23.17 | 22.00 | 14,736 |
May 27, 2024 | 23.25 | 23.27 | 23.18 | 23.19 | 22.02 | 6,582 |
May 24, 2024 | 23.29 | 23.29 | 23.17 | 23.20 | 22.03 | 9,430 |
May 23, 2024 | 23.25 | 23.37 | 23.24 | 23.37 | 22.19 | 13,399 |
May 22, 2024 | 23.20 | 23.20 | 23.11 | 23.15 | 21.97 | 3,006 |
May 21, 2024 | 23.00 | 23.17 | 23.00 | 23.11 | 21.94 | 10,620 |
May 20, 2024 | 23.08 | 23.11 | 22.94 | 22.94 | 21.78 | 11,618 |
May 17, 2024 | 23.07 | 23.13 | 23.01 | 23.08 | 21.91 | 16,373 |
May 16, 2024 | 23.09 | 23.49 | 22.92 | 23.08 | 21.91 | 17,667 |
May 15, 2024 | 23.24 | 23.27 | 23.13 | 23.18 | 22.01 | 10,054 |
May 14, 2024 | 23.27 | 23.30 | 23.22 | 23.30 | 22.12 | 7,874 |
May 13, 2024 | 23.29 | 23.31 | 23.23 | 23.24 | 22.07 | 13,907 |
May 10, 2024 | 23.25 | 23.26 | 23.19 | 23.22 | 22.05 | 12,909 |
May 9, 2024 | 23.37 | 23.37 | 23.24 | 23.30 | 22.12 | 48,618 |
May 8, 2024 | 23.17 | 23.29 | 23.17 | 23.27 | 22.09 | 10,888 |
May 7, 2024 | 23.03 | 23.19 | 23.03 | 23.11 | 21.94 | 14,005 |
May 6, 2024 | 23.12 | 23.12 | 22.96 | 23.01 | 21.85 | 5,752 |
May 3, 2024 | 23.03 | 23.04 | 22.95 | 22.95 | 21.79 | 10,055 |
May 2, 2024 | 23.12 | 23.12 | 23.00 | 23.00 | 21.84 | 14,539 |
May 1, 2024 | 23.26 | 23.26 | 23.13 | 23.14 | 21.97 | 17,587 |
Apr 30, 2024 | 23.15 | 23.23 | 23.10 | 23.23 | 22.06 | 6,281 |
Apr 29, 2024 | 23.16 | 23.18 | 23.04 | 23.12 | 21.95 | 11,350 |
Apr 26, 2024 | 23.20 | 23.20 | 23.11 | 23.11 | 21.94 | 8,045 |
Apr 24, 2024 | 23.33 | 23.33 | 23.09 | 23.18 | 22.01 | 12,021 |
Apr 23, 2024 | 23.11 | 23.19 | 23.08 | 23.12 | 21.95 | 5,768 |
Apr 22, 2024 | 23.18 | 23.18 | 23.02 | 23.03 | 21.87 | 3,179 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%