NYSEArca - Nasdaq Real Time Price USD
Sprott Uranium Miners ETF (URNM)
31.86
-0.75
(-2.30%)
As of 11:55:27 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 3, 2025 | 31.14 | 31.96 | 30.90 | 31.86 | 31.86 | 256,992 |
| Apr 2, 2025 | 32.27 | 32.61 | 31.89 | 32.61 | 32.61 | 288,000 |
| Apr 1, 2025 | 32.39 | 32.79 | 31.66 | 32.51 | 32.51 | 359,200 |
| Mar 31, 2025 | 32.10 | 32.55 | 31.62 | 32.44 | 32.44 | 616,700 |
| Mar 28, 2025 | 33.10 | 33.39 | 32.41 | 32.46 | 32.46 | 671,100 |
| Mar 27, 2025 | 34.12 | 34.12 | 33.21 | 33.33 | 33.33 | 299,100 |
| Mar 26, 2025 | 34.82 | 34.97 | 34.26 | 34.35 | 34.35 | 347,000 |
| Mar 25, 2025 | 35.61 | 36.19 | 34.44 | 34.73 | 34.73 | 352,600 |
| Mar 24, 2025 | 35.85 | 36.20 | 35.37 | 35.62 | 35.62 | 283,200 |
| Mar 21, 2025 | 35.97 | 36.11 | 34.97 | 35.45 | 35.45 | 439,700 |
| Mar 20, 2025 | 35.12 | 36.53 | 35.01 | 36.21 | 36.21 | 722,000 |
| Mar 19, 2025 | 34.74 | 35.68 | 34.61 | 35.52 | 35.52 | 494,400 |
| Mar 18, 2025 | 34.65 | 34.74 | 33.94 | 34.62 | 34.62 | 632,200 |
| Mar 17, 2025 | 33.81 | 34.63 | 33.66 | 34.55 | 34.55 | 547,700 |
| Mar 14, 2025 | 33.75 | 34.09 | 33.35 | 33.36 | 33.36 | 300,000 |
| Mar 13, 2025 | 33.61 | 33.83 | 33.02 | 33.34 | 33.34 | 379,200 |
| Mar 12, 2025 | 33.93 | 34.18 | 33.25 | 33.50 | 33.50 | 417,100 |
| Mar 11, 2025 | 32.33 | 33.64 | 32.00 | 33.31 | 33.31 | 720,400 |
| Mar 10, 2025 | 33.07 | 33.19 | 32.02 | 32.41 | 32.41 | 2,545,300 |
| Mar 7, 2025 | 33.94 | 34.04 | 33.03 | 33.45 | 33.45 | 897,300 |
| Mar 6, 2025 | 33.70 | 34.65 | 33.67 | 34.05 | 34.05 | 1,218,200 |
| Mar 5, 2025 | 33.65 | 34.22 | 33.31 | 34.21 | 34.21 | 1,096,200 |
| Mar 4, 2025 | 32.52 | 33.90 | 31.93 | 33.52 | 33.52 | 847,100 |
| Mar 3, 2025 | 35.26 | 35.35 | 32.36 | 32.66 | 32.66 | 2,093,300 |
| Feb 28, 2025 | 34.50 | 35.07 | 33.75 | 34.76 | 34.76 | 1,730,700 |
| Feb 27, 2025 | 36.50 | 36.91 | 34.57 | 34.70 | 34.70 | 674,800 |
| Feb 26, 2025 | 35.50 | 36.55 | 35.50 | 35.96 | 35.96 | 526,500 |
| Feb 25, 2025 | 35.77 | 36.00 | 34.70 | 35.30 | 35.30 | 1,386,100 |
| Feb 24, 2025 | 36.13 | 36.34 | 35.45 | 36.07 | 36.07 | 973,100 |
| Feb 21, 2025 | 37.64 | 37.64 | 36.00 | 36.31 | 36.31 | 620,800 |
| Feb 20, 2025 | 37.90 | 38.26 | 37.40 | 37.54 | 37.54 | 311,100 |
| Feb 19, 2025 | 38.25 | 38.25 | 37.14 | 37.55 | 37.55 | 489,100 |
| Feb 18, 2025 | 38.44 | 38.68 | 37.58 | 38.65 | 38.65 | 529,200 |
| Feb 14, 2025 | 39.84 | 39.84 | 37.86 | 38.15 | 38.15 | 874,200 |
| Feb 13, 2025 | 39.90 | 39.90 | 39.19 | 39.65 | 39.65 | 321,700 |
| Feb 12, 2025 | 39.38 | 40.38 | 38.79 | 39.90 | 39.90 | 558,200 |
| Feb 11, 2025 | 39.77 | 40.17 | 39.52 | 39.59 | 39.59 | 313,500 |
| Feb 10, 2025 | 40.89 | 41.06 | 39.98 | 40.13 | 40.13 | 1,801,000 |
| Feb 7, 2025 | 40.25 | 41.11 | 40.06 | 40.46 | 40.46 | 1,287,300 |
| Feb 6, 2025 | 41.00 | 41.13 | 39.77 | 40.17 | 40.17 | 1,956,900 |
| Feb 5, 2025 | 41.35 | 41.63 | 40.64 | 41.04 | 41.04 | 522,200 |
| Feb 4, 2025 | 40.19 | 41.66 | 40.19 | 41.45 | 41.45 | 937,000 |
| Feb 3, 2025 | 39.59 | 40.74 | 39.41 | 39.94 | 39.94 | 768,800 |
| Jan 31, 2025 | 41.50 | 41.96 | 40.46 | 40.59 | 40.59 | 352,900 |
| Jan 30, 2025 | 41.45 | 42.12 | 41.29 | 41.42 | 41.42 | 664,500 |
| Jan 29, 2025 | 40.12 | 41.53 | 40.10 | 41.36 | 41.36 | 309,300 |
| Jan 28, 2025 | 39.90 | 40.13 | 39.12 | 40.13 | 40.13 | 590,700 |
| Jan 27, 2025 | 41.79 | 41.80 | 39.26 | 39.26 | 39.26 | 1,192,200 |
| Jan 24, 2025 | 45.32 | 45.39 | 43.68 | 43.79 | 43.79 | 334,500 |
| Jan 23, 2025 | 44.61 | 45.28 | 44.17 | 44.87 | 44.87 | 483,300 |
| Jan 22, 2025 | 43.51 | 45.64 | 43.40 | 44.80 | 44.80 | 1,215,600 |
| Jan 21, 2025 | 42.26 | 43.13 | 42.20 | 42.81 | 42.81 | 850,100 |
| Jan 17, 2025 | 41.45 | 42.31 | 40.90 | 41.83 | 41.83 | 447,900 |
| Jan 16, 2025 | 41.86 | 41.88 | 40.90 | 41.11 | 41.11 | 355,400 |
| Jan 15, 2025 | 41.53 | 42.10 | 41.08 | 41.61 | 41.61 | 255,100 |
| Jan 14, 2025 | 41.02 | 41.60 | 40.85 | 40.96 | 40.96 | 328,800 |
| Jan 13, 2025 | 40.43 | 41.28 | 40.01 | 40.63 | 40.63 | 254,000 |
| Jan 10, 2025 | 40.94 | 41.42 | 40.18 | 40.33 | 40.33 | 352,000 |
| Jan 8, 2025 | 41.56 | 41.67 | 40.46 | 41.51 | 41.51 | 570,800 |
| Jan 7, 2025 | 44.00 | 44.34 | 41.87 | 41.95 | 41.95 | 647,600 |
| Jan 6, 2025 | 43.94 | 44.95 | 43.63 | 43.70 | 43.70 | 473,900 |
| Jan 3, 2025 | 43.80 | 43.86 | 42.24 | 43.48 | 43.48 | 761,200 |
| Jan 2, 2025 | 40.90 | 43.23 | 40.80 | 43.19 | 43.19 | 943,500 |
| Dec 31, 2024 | 40.05 | 40.96 | 40.03 | 40.31 | 40.31 | 460,400 |
| Dec 30, 2024 | 40.61 | 40.61 | 39.76 | 40.00 | 40.00 | 403,400 |
| Dec 27, 2024 | 39.97 | 40.69 | 39.85 | 40.69 | 40.69 | 308,800 |
| Dec 26, 2024 | 40.24 | 40.78 | 39.91 | 40.38 | 40.38 | 251,600 |
| Dec 24, 2024 | 40.78 | 40.90 | 39.80 | 40.42 | 40.42 | 212,500 |
| Dec 23, 2024 | 40.57 | 41.10 | 40.46 | 40.96 | 40.96 | 268,000 |
| Dec 20, 2024 | 40.30 | 40.93 | 40.03 | 40.52 | 40.52 | 391,200 |
| Dec 19, 2024 | 41.18 | 41.30 | 40.46 | 40.80 | 40.80 | 597,300 |
| Dec 18, 2024 | 41.75 | 42.24 | 40.26 | 40.45 | 40.45 | 555,500 |
| Dec 17, 2024 | 41.67 | 41.85 | 40.97 | 41.74 | 41.74 | 642,100 |
| Dec 16, 2024 | 43.00 | 43.24 | 41.82 | 41.99 | 41.99 | 576,600 |
| Dec 13, 2024 | 44.58 | 44.59 | 43.19 | 43.30 | 43.30 | 372,900 |
| Dec 12, 2024 | 1.28 Dividend | |||||
| Dec 12, 2024 | 45.05 | 45.33 | 43.87 | 44.10 | 44.10 | 620,400 |
| Dec 11, 2024 | 46.33 | 46.52 | 45.39 | 46.47 | 45.19 | 422,900 |
| Dec 10, 2024 | 46.28 | 46.42 | 45.56 | 46.24 | 44.97 | 597,800 |
| Dec 9, 2024 | 48.14 | 48.14 | 45.67 | 45.79 | 44.53 | 549,600 |
| Dec 6, 2024 | 48.00 | 48.44 | 47.38 | 47.78 | 46.46 | 200,900 |
| Dec 5, 2024 | 47.45 | 48.37 | 47.02 | 48.04 | 46.72 | 254,900 |
| Dec 4, 2024 | 47.78 | 48.75 | 47.13 | 47.46 | 46.15 | 248,000 |
| Dec 3, 2024 | 47.40 | 47.99 | 46.59 | 47.92 | 46.60 | 290,900 |
| Dec 2, 2024 | 48.50 | 48.66 | 46.90 | 47.25 | 45.95 | 468,000 |
| Nov 29, 2024 | 47.96 | 49.18 | 47.48 | 48.00 | 46.68 | 211,100 |
| Nov 27, 2024 | 47.24 | 47.86 | 47.19 | 47.47 | 46.16 | 231,400 |
| Nov 26, 2024 | 47.91 | 48.01 | 47.11 | 47.24 | 45.94 | 324,700 |
| Nov 25, 2024 | 49.35 | 49.35 | 47.26 | 47.77 | 46.45 | 581,200 |
| Nov 22, 2024 | 49.82 | 49.82 | 48.42 | 49.36 | 48.00 | 621,000 |
| Nov 21, 2024 | 48.58 | 49.82 | 48.05 | 49.74 | 48.37 | 384,900 |
| Nov 20, 2024 | 49.34 | 49.34 | 47.84 | 48.03 | 46.71 | 621,900 |
| Nov 19, 2024 | 48.87 | 49.33 | 47.80 | 48.98 | 47.63 | 602,400 |
| Nov 18, 2024 | 47.16 | 49.47 | 47.00 | 48.37 | 47.04 | 696,300 |
| Nov 15, 2024 | 45.11 | 47.99 | 44.30 | 45.86 | 44.60 | 932,100 |
| Nov 14, 2024 | 45.13 | 45.71 | 44.77 | 45.33 | 44.08 | 390,900 |
| Nov 13, 2024 | 46.73 | 46.80 | 44.70 | 45.00 | 43.76 | 450,000 |
| Nov 12, 2024 | 44.98 | 46.42 | 44.10 | 46.23 | 44.96 | 616,000 |
| Nov 11, 2024 | 46.75 | 46.75 | 44.96 | 45.91 | 44.65 | 426,200 |
| Nov 8, 2024 | 47.36 | 47.36 | 46.05 | 46.52 | 45.24 | 349,800 |
| Nov 7, 2024 | 46.56 | 48.27 | 46.29 | 47.68 | 46.37 | 739,200 |
| Nov 6, 2024 | 46.55 | 46.84 | 45.04 | 45.93 | 44.66 | 585,900 |
| Nov 5, 2024 | 45.98 | 46.20 | 45.12 | 45.49 | 44.24 | 414,900 |
| Nov 4, 2024 | 45.88 | 45.94 | 44.50 | 45.62 | 44.36 | 688,900 |
| Nov 1, 2024 | 48.00 | 48.20 | 46.08 | 46.29 | 45.01 | 920,800 |
| Oct 31, 2024 | 47.75 | 47.89 | 46.35 | 47.26 | 45.96 | 380,400 |
| Oct 30, 2024 | 48.49 | 48.81 | 47.51 | 47.93 | 46.61 | 306,400 |
| Oct 29, 2024 | 49.46 | 49.53 | 48.10 | 48.42 | 47.09 | 753,000 |
| Oct 28, 2024 | 48.75 | 49.88 | 48.00 | 49.60 | 48.23 | 542,200 |
| Oct 25, 2024 | 50.20 | 50.46 | 49.32 | 49.44 | 48.08 | 320,000 |
| Oct 24, 2024 | 50.45 | 50.71 | 49.41 | 50.09 | 48.71 | 366,800 |
| Oct 23, 2024 | 51.34 | 51.45 | 49.45 | 50.10 | 48.72 | 565,300 |
| Oct 22, 2024 | 52.36 | 52.79 | 50.91 | 52.02 | 50.59 | 448,800 |
| Oct 21, 2024 | 53.35 | 53.48 | 51.99 | 52.38 | 50.94 | 775,400 |
| Oct 18, 2024 | 52.00 | 53.16 | 51.32 | 52.89 | 51.43 | 698,800 |
| Oct 17, 2024 | 51.77 | 52.72 | 51.11 | 51.56 | 50.14 | 787,300 |
| Oct 16, 2024 | 48.75 | 51.71 | 48.71 | 51.05 | 49.64 | 1,468,400 |
| Oct 15, 2024 | 48.25 | 48.38 | 47.15 | 48.10 | 46.78 | 293,600 |
| Oct 14, 2024 | 47.96 | 48.16 | 47.03 | 47.96 | 46.64 | 277,400 |
| Oct 11, 2024 | 47.05 | 47.98 | 46.90 | 47.96 | 46.64 | 221,000 |
| Oct 10, 2024 | 46.52 | 47.47 | 46.52 | 47.42 | 46.11 | 241,900 |
| Oct 9, 2024 | 47.55 | 47.60 | 46.61 | 47.04 | 45.74 | 379,200 |
| Oct 8, 2024 | 47.00 | 47.74 | 46.60 | 47.68 | 46.37 | 475,100 |
| Oct 7, 2024 | 48.52 | 48.54 | 46.70 | 47.33 | 46.03 | 474,100 |
| Oct 4, 2024 | 47.48 | 48.63 | 47.23 | 48.47 | 47.13 | 300,200 |
| Oct 3, 2024 | 48.16 | 48.21 | 47.10 | 47.36 | 46.06 | 429,000 |
| Oct 2, 2024 | 47.10 | 47.93 | 46.88 | 47.79 | 46.47 | 358,000 |
| Oct 1, 2024 | 46.50 | 47.57 | 46.22 | 47.05 | 45.75 | 476,500 |
| Sep 30, 2024 | 46.50 | 46.86 | 45.26 | 45.88 | 44.62 | 608,300 |
| Sep 27, 2024 | 47.05 | 47.30 | 46.33 | 46.77 | 45.48 | 315,200 |
| Sep 26, 2024 | 47.65 | 47.87 | 46.55 | 46.81 | 45.52 | 751,400 |
| Sep 25, 2024 | 46.18 | 46.99 | 45.71 | 46.58 | 45.30 | 601,800 |
| Sep 24, 2024 | 46.84 | 46.85 | 45.77 | 46.62 | 45.34 | 913,400 |
| Sep 23, 2024 | 43.71 | 45.45 | 43.35 | 45.02 | 43.78 | 1,573,800 |
| Sep 20, 2024 | 43.00 | 43.72 | 42.51 | 43.07 | 41.88 | 798,500 |
| Sep 19, 2024 | 41.21 | 41.75 | 40.84 | 41.54 | 40.40 | 352,700 |
| Sep 18, 2024 | 40.01 | 41.08 | 39.71 | 40.05 | 38.95 | 232,700 |
| Sep 17, 2024 | 41.01 | 41.01 | 40.02 | 40.20 | 39.09 | 216,900 |
| Sep 16, 2024 | 41.07 | 41.37 | 40.25 | 40.97 | 39.84 | 228,400 |
| Sep 13, 2024 | 41.91 | 42.08 | 40.53 | 40.76 | 39.64 | 451,700 |
| Sep 12, 2024 | 42.09 | 42.61 | 41.82 | 42.08 | 40.92 | 530,700 |
| Sep 11, 2024 | 39.04 | 41.74 | 38.86 | 41.41 | 40.27 | 1,011,200 |
| Sep 10, 2024 | 37.98 | 39.13 | 37.98 | 38.75 | 37.68 | 770,200 |
| Sep 9, 2024 | 37.87 | 38.23 | 37.68 | 37.96 | 36.91 | 398,200 |
| Sep 6, 2024 | 38.57 | 38.75 | 36.91 | 37.45 | 36.42 | 679,300 |
| Sep 5, 2024 | 39.88 | 39.88 | 38.70 | 38.77 | 37.70 | 456,900 |
| Sep 4, 2024 | 38.78 | 39.98 | 38.78 | 39.58 | 38.49 | 358,400 |
| Sep 3, 2024 | 41.05 | 41.10 | 38.75 | 39.02 | 37.95 | 701,000 |
| Aug 30, 2024 | 41.34 | 41.92 | 41.17 | 41.85 | 40.70 | 270,200 |
| Aug 29, 2024 | 41.89 | 41.94 | 41.02 | 41.36 | 40.22 | 483,600 |
| Aug 28, 2024 | 42.56 | 42.65 | 41.41 | 41.82 | 40.67 | 725,600 |
| Aug 27, 2024 | 43.16 | 43.74 | 42.11 | 43.35 | 42.16 | 299,000 |
| Aug 26, 2024 | 44.29 | 44.73 | 43.28 | 43.35 | 42.16 | 688,900 |
| Aug 23, 2024 | 42.24 | 44.33 | 42.20 | 43.32 | 42.13 | 917,700 |
| Aug 22, 2024 | 41.09 | 41.34 | 40.01 | 40.11 | 39.01 | 565,800 |
| Aug 21, 2024 | 41.33 | 41.76 | 41.03 | 41.12 | 39.99 | 633,600 |
| Aug 20, 2024 | 40.89 | 41.42 | 40.75 | 41.02 | 39.89 | 213,000 |
| Aug 19, 2024 | 41.05 | 41.68 | 40.41 | 40.48 | 39.36 | 507,400 |
| Aug 16, 2024 | 41.62 | 41.84 | 41.01 | 41.18 | 40.05 | 306,300 |
| Aug 15, 2024 | 41.15 | 41.97 | 41.10 | 41.59 | 40.44 | 311,600 |
| Aug 14, 2024 | 40.90 | 41.65 | 40.86 | 41.08 | 39.95 | 250,300 |
| Aug 13, 2024 | 40.71 | 40.98 | 40.35 | 40.76 | 39.64 | 216,100 |
| Aug 12, 2024 | 40.41 | 41.60 | 40.14 | 40.66 | 39.54 | 354,000 |
| Aug 9, 2024 | 40.56 | 40.92 | 40.04 | 40.20 | 39.09 | 444,500 |
| Aug 8, 2024 | 40.15 | 40.68 | 39.61 | 40.53 | 39.41 | 257,200 |
| Aug 7, 2024 | 41.41 | 41.60 | 39.89 | 39.90 | 38.80 | 556,000 |
| Aug 6, 2024 | 40.00 | 40.80 | 39.40 | 40.18 | 39.07 | 593,000 |
| Aug 5, 2024 | 37.91 | 40.03 | 37.00 | 39.96 | 38.86 | 1,537,400 |
| Aug 2, 2024 | 42.22 | 42.22 | 40.04 | 40.52 | 39.40 | 1,788,600 |
| Aug 1, 2024 | 46.28 | 46.28 | 42.68 | 43.09 | 41.90 | 981,300 |
| Jul 31, 2024 | 46.08 | 47.35 | 45.40 | 46.89 | 45.60 | 398,200 |
| Jul 30, 2024 | 44.50 | 45.42 | 44.30 | 45.20 | 43.95 | 834,200 |
| Jul 29, 2024 | 45.50 | 45.50 | 44.22 | 44.61 | 43.38 | 363,200 |
| Jul 26, 2024 | 45.26 | 45.90 | 45.03 | 45.50 | 44.25 | 563,800 |
| Jul 25, 2024 | 45.00 | 45.14 | 43.76 | 44.81 | 43.58 | 799,400 |
| Jul 24, 2024 | 46.80 | 46.96 | 45.38 | 45.48 | 44.23 | 404,800 |
| Jul 23, 2024 | 47.11 | 47.14 | 46.30 | 46.92 | 45.63 | 232,500 |
| Jul 22, 2024 | 47.17 | 47.58 | 46.30 | 47.07 | 45.77 | 384,300 |
| Jul 19, 2024 | 46.58 | 47.39 | 46.58 | 46.94 | 45.65 | 215,600 |
| Jul 18, 2024 | 48.02 | 48.06 | 46.68 | 46.98 | 45.69 | 509,000 |
| Jul 17, 2024 | 50.00 | 50.00 | 47.52 | 47.86 | 46.54 | 911,900 |
| Jul 16, 2024 | 51.53 | 51.53 | 50.01 | 50.32 | 48.93 | 547,100 |
| Jul 15, 2024 | 52.42 | 52.47 | 51.01 | 51.36 | 49.95 | 259,400 |
| Jul 12, 2024 | 52.80 | 53.28 | 52.01 | 52.23 | 50.79 | 278,300 |
| Jul 11, 2024 | 52.61 | 53.00 | 52.19 | 52.79 | 51.34 | 404,900 |
| Jul 10, 2024 | 49.81 | 52.37 | 49.81 | 52.11 | 50.67 | 669,500 |
| Jul 9, 2024 | 49.26 | 50.40 | 49.13 | 50.10 | 48.72 | 277,500 |
| Jul 8, 2024 | 49.99 | 50.21 | 49.24 | 49.55 | 48.19 | 369,000 |
| Jul 5, 2024 | 50.91 | 50.91 | 49.32 | 49.99 | 48.61 | 210,000 |
| Jul 3, 2024 | 49.88 | 51.10 | 49.73 | 50.76 | 49.36 | 252,200 |
| Jul 2, 2024 | 49.60 | 49.77 | 48.75 | 49.28 | 47.92 | 258,200 |
| Jul 1, 2024 | 49.25 | 49.86 | 49.09 | 49.62 | 48.25 | 434,500 |
| Jun 28, 2024 | 50.93 | 51.23 | 48.86 | 49.24 | 47.88 | 286,800 |
| Jun 27, 2024 | 49.73 | 50.71 | 49.64 | 50.59 | 49.20 | 300,600 |
| Jun 26, 2024 | 48.81 | 49.86 | 48.80 | 49.75 | 48.38 | 151,600 |
| Jun 25, 2024 | 49.85 | 50.08 | 48.69 | 49.25 | 47.89 | 550,200 |
| Jun 24, 2024 | 51.00 | 51.04 | 49.63 | 49.79 | 48.42 | 229,100 |
| Jun 21, 2024 | 51.77 | 51.77 | 50.56 | 51.08 | 49.67 | 275,400 |
| Jun 20, 2024 | 52.35 | 52.40 | 51.44 | 51.97 | 50.54 | 221,200 |
| Jun 18, 2024 | 50.99 | 52.42 | 50.69 | 52.14 | 50.70 | 426,700 |
| Jun 17, 2024 | 50.73 | 51.36 | 50.12 | 50.62 | 49.23 | 253,400 |
| Jun 14, 2024 | 51.51 | 51.71 | 50.66 | 50.80 | 49.40 | 233,300 |
| Jun 13, 2024 | 51.29 | 52.45 | 51.21 | 51.71 | 50.29 | 277,900 |
| Jun 12, 2024 | 51.16 | 51.69 | 50.44 | 51.61 | 50.19 | 432,000 |
| Jun 11, 2024 | 51.55 | 51.86 | 49.50 | 49.77 | 48.40 | 630,800 |
| Jun 10, 2024 | 51.91 | 53.12 | 51.91 | 52.38 | 50.94 | 213,300 |
| Jun 7, 2024 | 53.52 | 53.53 | 51.75 | 51.87 | 50.44 | 596,300 |
| Jun 6, 2024 | 53.31 | 54.71 | 53.00 | 54.10 | 52.61 | 254,700 |
| Jun 5, 2024 | 54.26 | 54.58 | 52.74 | 52.91 | 51.45 | 366,500 |
| Jun 4, 2024 | 54.92 | 54.92 | 53.02 | 53.70 | 52.22 | 518,800 |
| Jun 3, 2024 | 56.74 | 56.74 | 54.77 | 55.36 | 53.84 | 633,600 |
| May 31, 2024 | 56.68 | 57.90 | 56.14 | 56.53 | 54.97 | 295,900 |
| May 30, 2024 | 55.82 | 57.20 | 55.65 | 56.18 | 54.63 | 334,100 |
| May 29, 2024 | 56.00 | 56.47 | 55.09 | 56.38 | 54.83 | 281,200 |
| May 28, 2024 | 56.30 | 57.35 | 55.76 | 56.66 | 55.10 | 433,800 |
| May 24, 2024 | 55.70 | 57.22 | 55.49 | 56.29 | 54.74 | 643,000 |
| May 23, 2024 | 56.61 | 56.86 | 55.17 | 55.49 | 53.96 | 619,100 |
| May 22, 2024 | 58.48 | 58.48 | 56.06 | 56.48 | 54.92 | 679,800 |
| May 21, 2024 | 58.98 | 59.52 | 58.50 | 58.75 | 57.13 | 387,600 |
| May 20, 2024 | 58.50 | 60.17 | 58.00 | 58.81 | 57.19 | 735,500 |
| May 17, 2024 | 55.25 | 58.28 | 54.98 | 57.66 | 56.07 | 901,800 |
| May 16, 2024 | 55.03 | 55.29 | 54.33 | 55.17 | 53.65 | 259,700 |
| May 15, 2024 | 54.80 | 55.41 | 54.10 | 54.88 | 53.37 | 182,100 |
| May 14, 2024 | 54.67 | 54.84 | 54.27 | 54.49 | 52.99 | 222,500 |
| May 13, 2024 | 55.00 | 55.49 | 54.01 | 54.09 | 52.60 | 269,900 |
| May 10, 2024 | 56.42 | 56.47 | 54.25 | 54.68 | 53.17 | 266,500 |
| May 9, 2024 | 54.40 | 55.85 | 54.25 | 55.79 | 54.25 | 255,900 |
| May 8, 2024 | 55.26 | 55.26 | 53.24 | 54.05 | 52.56 | 480,500 |
| May 7, 2024 | 56.00 | 56.94 | 55.38 | 55.58 | 54.05 | 634,400 |
| May 6, 2024 | 54.20 | 55.96 | 54.20 | 55.48 | 53.95 | 999,200 |
| May 3, 2024 | 54.66 | 54.75 | 52.89 | 53.95 | 52.46 | 617,800 |
| May 2, 2024 | 52.57 | 54.18 | 52.10 | 53.60 | 52.12 | 909,400 |
| May 1, 2024 | 52.50 | 53.16 | 51.15 | 51.86 | 50.43 | 805,900 |
| Apr 30, 2024 | 52.22 | 52.22 | 49.57 | 49.75 | 48.38 | 539,300 |
| Apr 29, 2024 | 51.82 | 52.71 | 51.25 | 52.60 | 51.15 | 380,600 |
| Apr 26, 2024 | 50.33 | 51.43 | 49.55 | 51.01 | 49.60 | 440,800 |
| Apr 25, 2024 | 49.38 | 50.39 | 49.12 | 50.03 | 48.65 | 157,300 |
| Apr 24, 2024 | 49.99 | 50.62 | 49.56 | 50.05 | 48.67 | 175,400 |
| Apr 23, 2024 | 49.48 | 50.54 | 49.03 | 50.34 | 48.95 | 208,000 |
| Apr 22, 2024 | 49.80 | 50.38 | 48.90 | 49.85 | 48.48 | 220,300 |
| Apr 19, 2024 | 49.63 | 50.54 | 49.41 | 49.80 | 48.43 | 218,200 |
| Apr 18, 2024 | 50.22 | 50.55 | 49.42 | 49.82 | 48.45 | 187,100 |
| Apr 17, 2024 | 50.51 | 51.30 | 49.67 | 49.95 | 48.57 | 285,200 |
| Apr 16, 2024 | 50.53 | 50.65 | 48.19 | 49.97 | 48.59 | 981,800 |
| Apr 15, 2024 | 53.31 | 53.97 | 50.99 | 51.25 | 49.84 | 1,005,500 |
| Apr 12, 2024 | 54.43 | 55.35 | 52.21 | 52.74 | 51.29 | 1,420,300 |
| Apr 11, 2024 | 53.00 | 54.54 | 52.00 | 54.21 | 52.72 | 1,554,800 |
| Apr 10, 2024 | 51.52 | 52.95 | 50.69 | 52.90 | 51.44 | 346,900 |
| Apr 9, 2024 | 53.02 | 53.26 | 51.33 | 51.90 | 50.47 | 313,700 |
| Apr 8, 2024 | 53.51 | 53.51 | 51.51 | 52.55 | 51.10 | 356,200 |
| Apr 5, 2024 | 52.90 | 54.03 | 52.13 | 53.12 | 51.66 | 388,300 |
| Apr 4, 2024 | 54.90 | 54.90 | 52.20 | 52.44 | 51.00 | 779,400 |
| Apr 3, 2024 | 53.00 | 54.98 | 52.92 | 54.64 | 53.13 | 966,700 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.71
+4.89%
GOEX Global X Gold Explorers ETF
38.22
+1.91%
IYK iShares US Consumer Staples ETF
72.64
+1.88%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
ECH iShares MSCI Chile ETF
30.25
+1.14%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
IEF iShares 7-10 Year Treasury Bond ETF
96.26
+1.00%
GNMA iShares GNMA Bond ETF
44.22
+0.98%
CEW WisdomTree Emerging Currency Strategy Fund
17.73
+0.97%
TLH iShares 10-20 Year Treasury Bond ETF
104.88
+0.92%
LGOV First Trust Long Duration Opportunities ETF
21.80
+0.94%
SSPY Stratified LargeCap Index ETF
76.04
-3.68%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.43
+0.85%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.75
+0.84%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.17
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.76
+0.88%
SCHP Schwab U.S. TIPS ETF
26.99
+0.82%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.76
+0.82%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.02
+0.85%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
IEI iShares 3-7 Year Treasury Bond ETF
118.80
+0.79%
RING iShares MSCI Global Gold Miners ETF
38.56
+0.73%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.55
+0.76%
VDC Vanguard Consumer Staples Index Fund ETF Shares
221.24
+0.83%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.28
+0.76%
BIV Vanguard Intermediate-Term Bond Index Fund
77.06
+0.72%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.73
+0.70%
SURE AdvisorShares Insider Advantage ETF
107.68
-4.63%
UITB VictoryShares Core Intermediate Bond ETF
47.32
+0.63%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
PBTP Invesco 0-5 Yr US TIPS ETF
26.11
+0.64%
BOUT Innovator IBD Breakout Opportunities ETF
35.44
-2.92%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.08
+0.63%
STIP iShares 0-5 Year TIPS Bond ETF
103.31
+0.62%
JMUB JPMorgan Municipal ETF
50.20
+0.54%
AGZ iShares Agency Bond ETF
109.67
+0.52%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.80
+0.53%
GII SPDR S&P Global Infrastructure ETF
63.17
+0.53%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
FMB First Trust Managed Municipal ETF
50.74
+0.50%
FBND Fidelity Total Bond ETF
45.93
+0.46%
EWL iShares MSCI Switzerland ETF
51.73
+0.47%
JCPB JPMorgan Core Plus Bond ETF
47.16
+0.46%
PPH VanEck Pharmaceutical ETF
89.63
+0.45%
HMOP Hartford Municipal Opportunities ETF
38.67
+0.46%
SCHO Schwab Short-Term U.S. Treasury ETF
24.34
+0.38%
MMIT NYLI MacKay Muni Intermediate ETF
24.06
+0.40%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.02
+0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.40
+0.35%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.66
+0.33%
CMBS iShares CMBS ETF
48.19
+0.35%
SPTS SPDR Portfolio Short Term Treasury ETF
29.24
+0.34%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.67
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.78
+0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.29
+0.29%
NEAR iShares Short Duration Bond Active ETF
50.82
+0.27%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.34
+0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.93
+0.25%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
JPIB JPMorgan International Bond Opportunities ETF
47.78
+0.21%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.96
+0.21%
FLMI Franklin Dynamic Municipal Bond ETF
24.50
+0.21%
IGEB iShares Investment Grade Systematic Bond ETF
45.10
+0.20%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.21
-1.65%
USTB VictoryShares Short-Term Bond ETF
50.73
+0.19%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.14
+0.19%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
+0.18%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
LMBS First Trust Low Duration Opportunities ETF
49.23
+0.12%
CBON VanEck China Bond ETF
22.00
+0.11%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
+0.10%
GSY Invesco Ultra Short Duration ETF
50.17
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.50
+0.09%
PULS PGIM Ultra Short Bond ETF
49.57
+0.08%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
IXJ iShares Global Healthcare ETF
90.08
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.05%
XLU The Utilities Select Sector SPDR Fund
79.51
+0.11%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
KORP American Century Diversified Corporate Bond ETF
46.78
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
VNLA Janus Henderson Short Duration Income ETF
48.97
-0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
-0.03%
VPU Vanguard Utilities Index Fund ETF Shares
171.85
-0.06%
FUTY Fidelity MSCI Utilities Index ETF
51.33
+0.06%
FXU First Trust Utilities AlphaDEX Fund
41.42
+0.02%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.14
-0.12%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.69
-0.13%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.07
-0.36%
FLOT iShares Floating Rate Bond ETF
50.83
-0.15%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.94
-0.15%
FLTR VanEck IG Floating Rate ETF
25.41
-0.14%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.34
-0.20%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.36
-0.29%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
-0.21%
XLV The Health Care Select Sector SPDR Fund
143.88
-0.29%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.01
-0.30%
NFTY First Trust India NIFTY 50 Equal Weight ETF
55.69
-0.31%