Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Xtrackers MSCI USA Climate Action Equity ETF (USCA)
31.88
-0.18
(-0.55%)
At close: April 7 at 3:18:19 PM EDT
31.88
+0.56
+(1.80%)
After hours: April 7 at 4:05:17 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 7, 2025 | 31.97 | 31.97 | 31.32 | 31.88 | 31.88 | 3,200 |
| Apr 4, 2025 | 33.04 | 33.04 | 32.06 | 32.06 | 32.06 | 2,000 |
| Apr 3, 2025 | 34.38 | 34.47 | 34.09 | 34.09 | 34.09 | 4,600 |
| Apr 2, 2025 | 35.74 | 35.74 | 35.54 | 35.73 | 35.73 | 1,600 |
| Apr 1, 2025 | 35.41 | 35.45 | 35.17 | 35.45 | 35.45 | 2,000 |
| Mar 31, 2025 | 34.83 | 35.37 | 34.80 | 35.37 | 35.37 | 6,500 |
| Mar 28, 2025 | 35.19 | 35.19 | 35.13 | 35.19 | 35.19 | 1,900 |
| Mar 27, 2025 | 36.12 | 36.12 | 35.88 | 35.93 | 35.93 | 30,000 |
| Mar 26, 2025 | 36.37 | 36.37 | 35.99 | 35.99 | 35.99 | 600 |
| Mar 25, 2025 | 36.38 | 36.42 | 36.31 | 36.38 | 36.38 | 3,300 |
| Mar 24, 2025 | 36.21 | 36.31 | 36.21 | 36.31 | 36.31 | 3,100 |
| Mar 21, 2025 | 0.10 Dividend | |||||
| Mar 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 140,100 |
| Mar 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.56 | 100 |
| Mar 19, 2025 | 35.55 | 35.71 | 35.55 | 35.71 | 35.62 | 600 |
| Mar 18, 2025 | 35.36 | 35.36 | 35.35 | 35.35 | 35.25 | 200 |
| Mar 17, 2025 | 35.56 | 35.78 | 35.56 | 35.78 | 35.68 | 300 |
| Mar 14, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.44 | 100 |
| Mar 13, 2025 | 34.93 | 34.93 | 34.73 | 34.77 | 34.68 | 700 |
| Mar 12, 2025 | 35.41 | 35.41 | 35.38 | 35.39 | 35.29 | 1,800 |
| Mar 11, 2025 | 35.47 | 35.47 | 35.17 | 35.17 | 35.07 | 10,300 |
| Mar 10, 2025 | 35.91 | 35.91 | 35.20 | 35.48 | 35.38 | 3,800 |
| Mar 7, 2025 | 36.18 | 36.51 | 36.18 | 36.51 | 36.41 | 3,100 |
| Mar 6, 2025 | 36.45 | 36.45 | 36.34 | 36.37 | 36.27 | 2,800 |
| Mar 5, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.00 | 100 |
| Mar 4, 2025 | 36.85 | 36.98 | 36.62 | 36.68 | 36.58 | 23,600 |
| Mar 3, 2025 | 37.68 | 37.68 | 36.93 | 37.08 | 36.98 | 1,200 |
| Feb 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.58 | 100 |
| Feb 27, 2025 | 37.66 | 37.66 | 37.13 | 37.13 | 37.02 | 500 |
| Feb 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.53 | 100 |
| Feb 25, 2025 | 37.50 | 37.74 | 37.50 | 37.68 | 37.58 | 900 |
| Feb 24, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.77 | 200 |
| Feb 21, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.95 | 100 |
| Feb 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.60 | 100 |
| Feb 19, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.81 | 100 |
| Feb 18, 2025 | 38.76 | 38.83 | 38.76 | 38.83 | 38.72 | 200 |
| Feb 14, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.70 | 100 |
| Feb 13, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.70 | 400 |
| Feb 12, 2025 | 38.40 | 38.41 | 38.39 | 38.39 | 38.29 | 200 |
| Feb 11, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.37 | 100 |
| Feb 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.39 | 100 |
| Feb 7, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.17 | 100 |
| Feb 6, 2025 | 38.47 | 38.61 | 38.47 | 38.61 | 38.50 | 300 |
| Feb 5, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.37 | 100 |
| Feb 4, 2025 | 38.42 | 38.46 | 38.42 | 38.46 | 38.36 | 300 |
| Feb 3, 2025 | 37.75 | 38.21 | 37.75 | 38.18 | 38.08 | 500 |
| Jan 31, 2025 | 38.66 | 38.66 | 38.37 | 38.37 | 38.27 | 789,500 |
| Jan 30, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.43 | 100 |
| Jan 29, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.21 | 200 |
| Jan 28, 2025 | 38.08 | 38.47 | 38.08 | 38.47 | 38.36 | 900 |
| Jan 27, 2025 | 37.71 | 38.09 | 37.71 | 38.09 | 37.98 | 2,200 |
| Jan 24, 2025 | 38.53 | 38.53 | 38.39 | 38.39 | 38.29 | 160,400 |
| Jan 23, 2025 | 38.37 | 38.42 | 38.35 | 38.42 | 38.32 | 3,900 |
| Jan 22, 2025 | 38.27 | 38.27 | 38.21 | 38.21 | 38.11 | 600 |
| Jan 21, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | 100 |
| Jan 17, 2025 | 37.73 | 37.73 | 37.68 | 37.68 | 37.58 | 100 |
| Jan 16, 2025 | 37.48 | 37.48 | 37.37 | 37.37 | 37.27 | 20,100 |
| Jan 15, 2025 | 37.28 | 37.44 | 37.28 | 37.44 | 37.34 | 400 |
| Jan 14, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.62 | 100 |
| Jan 13, 2025 | 36.55 | 36.76 | 36.55 | 36.76 | 36.66 | 900 |
| Jan 10, 2025 | 36.96 | 36.96 | 36.68 | 36.72 | 36.62 | 171,600 |
| Jan 8, 2025 | 37.18 | 37.20 | 37.18 | 37.20 | 37.10 | 400 |
| Jan 7, 2025 | 37.65 | 37.65 | 37.16 | 37.16 | 37.05 | 1,000 |
| Jan 6, 2025 | 37.76 | 37.84 | 37.54 | 37.54 | 37.43 | 1,800 |
| Jan 3, 2025 | 37.10 | 37.38 | 37.09 | 37.38 | 37.28 | 1,100 |
| Jan 2, 2025 | 37.07 | 37.07 | 36.75 | 36.90 | 36.80 | 835,200 |
| Dec 31, 2024 | 37.21 | 37.21 | 37.06 | 37.06 | 36.96 | 500 |
| Dec 30, 2024 | 37.07 | 37.23 | 37.07 | 37.22 | 37.11 | 800 |
| Dec 27, 2024 | 37.53 | 37.54 | 37.53 | 37.54 | 37.44 | 200 |
| Dec 26, 2024 | 38.02 | 38.02 | 38.00 | 38.00 | 37.89 | 200 |
| Dec 24, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.89 | 100 |
| Dec 23, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.50 | 100 |
| Dec 20, 2024 | 0.15 Dividend | |||||
| Dec 20, 2024 | 37.29 | 37.34 | 37.27 | 37.30 | 37.20 | 3,300 |
| Dec 19, 2024 | 37.47 | 37.47 | 37.09 | 37.09 | 36.84 | 11,000 |
| Dec 18, 2024 | 37.26 | 37.28 | 37.26 | 37.28 | 37.03 | 1,774,100 |
| Dec 17, 2024 | 38.30 | 38.37 | 38.30 | 38.34 | 38.08 | 3,419,600 |
| Dec 16, 2024 | 38.48 | 38.48 | 38.42 | 38.42 | 38.16 | 2,744,000 |
| Dec 13, 2024 | 38.30 | 38.33 | 38.30 | 38.33 | 38.07 | 600 |
| Dec 12, 2024 | 38.65 | 38.65 | 38.48 | 38.48 | 38.22 | 600 |
| Dec 11, 2024 | 38.68 | 38.69 | 38.68 | 38.69 | 38.42 | 100 |
| Dec 10, 2024 | 38.44 | 38.50 | 38.34 | 38.34 | 38.08 | 14,000 |
| Dec 9, 2024 | 38.36 | 38.36 | 38.35 | 38.35 | 38.09 | 2,200 |
| Dec 6, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.37 | 100 |
| Dec 5, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.22 | 400 |
| Dec 4, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.29 | 2,200 |
| Dec 3, 2024 | 38.19 | 38.27 | 38.18 | 38.27 | 38.01 | 2,400 |
| Dec 2, 2024 | 38.24 | 38.24 | 38.19 | 38.23 | 37.97 | 132,400 |
| Nov 29, 2024 | 38.01 | 38.14 | 38.01 | 38.14 | 37.88 | 263,700 |
| Nov 27, 2024 | 38.02 | 38.03 | 37.88 | 37.92 | 37.67 | 8,200 |
| Nov 26, 2024 | 38.03 | 38.07 | 38.03 | 38.07 | 37.81 | 300 |
| Nov 25, 2024 | 37.27 | 38.04 | 37.27 | 37.84 | 37.58 | 3,200 |
| Nov 22, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.46 | 200 |
| Nov 21, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.32 | 200 |
| Nov 20, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.11 | 100 |
| Nov 19, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.11 | 100 |
| Nov 18, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.94 | 500 |
| Nov 15, 2024 | 37.00 | 37.07 | 37.00 | 37.07 | 36.82 | 200 |
| Nov 14, 2024 | 37.85 | 37.85 | 37.56 | 37.56 | 37.30 | 600 |
| Nov 13, 2024 | 37.86 | 37.86 | 37.73 | 37.82 | 37.56 | 26,100 |
| Nov 12, 2024 | 37.76 | 37.88 | 37.66 | 37.79 | 37.53 | 5,400 |
| Nov 11, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.64 | 100 |
| Nov 8, 2024 | 37.76 | 37.84 | 37.76 | 37.83 | 37.57 | 500 |
| Nov 7, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.42 | 100 |
| Nov 6, 2024 | 37.15 | 37.39 | 37.14 | 37.39 | 37.14 | 400 |
| Nov 5, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | 100 |
| Nov 4, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.72 | 191,400 |
| Nov 1, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.85 | 100 |
| Oct 31, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.71 | 100 |
| Oct 30, 2024 | 36.71 | 36.71 | 36.56 | 36.56 | 36.31 | 900 |
| Oct 29, 2024 | 36.58 | 36.69 | 36.58 | 36.69 | 36.44 | 1,400 |
| Oct 28, 2024 | 36.62 | 36.62 | 36.59 | 36.59 | 36.34 | 1,000 |
| Oct 25, 2024 | 36.52 | 36.55 | 36.45 | 36.45 | 36.21 | 1,300 |
| Oct 24, 2024 | 36.51 | 36.51 | 36.44 | 36.45 | 36.20 | 600 |
| Oct 23, 2024 | 36.56 | 36.57 | 36.18 | 36.34 | 36.09 | 9,200 |
| Oct 22, 2024 | 36.70 | 36.74 | 36.70 | 36.74 | 36.49 | 600 |
| Oct 21, 2024 | 36.77 | 36.80 | 36.55 | 36.70 | 36.45 | 17,600 |
| Oct 18, 2024 | 36.70 | 36.83 | 36.70 | 36.80 | 36.55 | 3,200 |
| Oct 17, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.42 | 100 |
| Oct 16, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.40 | - |
| Oct 15, 2024 | 36.49 | 36.49 | 36.48 | 36.48 | 36.23 | 300 |
| Oct 14, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.53 | 200 |
| Oct 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.27 | 100 |
| Oct 10, 2024 | 36.28 | 36.30 | 36.26 | 36.30 | 36.06 | 2,600 |
| Oct 9, 2024 | 36.12 | 36.36 | 36.12 | 36.36 | 36.11 | 300 |
| Oct 8, 2024 | 35.82 | 36.12 | 35.82 | 36.12 | 35.88 | 1,300 |
| Oct 7, 2024 | 36.01 | 36.01 | 35.71 | 35.71 | 35.47 | 600 |
| Oct 4, 2024 | 35.96 | 36.07 | 35.74 | 36.07 | 35.83 | 11,400 |
| Oct 3, 2024 | 35.66 | 35.79 | 35.63 | 35.63 | 35.39 | 581,600 |
| Oct 2, 2024 | 35.84 | 35.84 | 35.79 | 35.79 | 35.55 | 3,129,700 |
| Oct 1, 2024 | 35.87 | 35.87 | 35.78 | 35.78 | 35.53 | 2,100 |
| Sep 30, 2024 | 35.86 | 36.07 | 35.86 | 36.07 | 35.83 | 831,800 |
| Sep 27, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.70 | 100 |
| Sep 26, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.73 | 100 |
| Sep 25, 2024 | 35.95 | 35.95 | 35.85 | 35.85 | 35.60 | 200 |
| Sep 24, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.68 | 100 |
| Sep 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.59 | 500 |
| Sep 20, 2024 | 0.11 Dividend | |||||
| Sep 20, 2024 | 35.70 | 35.71 | 35.70 | 35.71 | 35.47 | 170,400 |
| Sep 19, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.52 | 100 |
| Sep 18, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.96 | 100 |
| Sep 17, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.04 | 100 |
| Sep 16, 2024 | 35.33 | 35.41 | 35.33 | 35.41 | 35.06 | 200 |
| Sep 13, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 34.97 | 300 |
| Sep 12, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.78 | 100 |
| Sep 11, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.51 | 100 |
| Sep 10, 2024 | 34.47 | 34.50 | 34.46 | 34.50 | 34.16 | 1,100 |
| Sep 9, 2024 | 34.25 | 34.28 | 34.25 | 34.28 | 33.94 | 400 |
| Sep 6, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.55 | 500 |
| Sep 5, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.13 | 100 |
| Sep 4, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | 200 |
| Sep 3, 2024 | 35.14 | 35.14 | 34.60 | 34.60 | 34.26 | 2,800 |
| Aug 30, 2024 | 35.16 | 35.34 | 35.16 | 35.34 | 34.99 | 286,100 |
| Aug 29, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.61 | 200 |
| Aug 28, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.64 | 100 |
| Aug 27, 2024 | 35.16 | 35.21 | 35.16 | 35.18 | 34.83 | 600 |
| Aug 26, 2024 | 35.30 | 35.30 | 35.09 | 35.12 | 34.77 | 600 |
| Aug 23, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.90 | 100 |
| Aug 22, 2024 | 35.01 | 35.01 | 34.83 | 34.83 | 34.49 | 500 |
| Aug 21, 2024 | 35.15 | 35.19 | 35.10 | 35.19 | 34.84 | 400 |
| Aug 20, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.71 | 100 |
| Aug 19, 2024 | 34.82 | 35.08 | 34.82 | 35.08 | 34.73 | 3,700 |
| Aug 16, 2024 | 34.76 | 34.76 | 34.73 | 34.73 | 34.39 | 900 |
| Aug 15, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.30 | 200 |
| Aug 14, 2024 | 33.97 | 34.12 | 33.97 | 34.12 | 33.79 | 500 |
| Aug 13, 2024 | 33.91 | 34.00 | 33.89 | 33.96 | 33.63 | 2,600 |
| Aug 12, 2024 | 33.46 | 33.55 | 33.37 | 33.37 | 33.04 | 154,800 |
| Aug 9, 2024 | 33.20 | 33.41 | 33.20 | 33.41 | 33.08 | 300 |
| Aug 8, 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 32.95 | 6,600 |
| Aug 7, 2024 | 32.66 | 32.66 | 32.49 | 32.49 | 32.17 | 400 |
| Aug 6, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.45 | 100 |
| Aug 5, 2024 | 32.45 | 32.52 | 32.37 | 32.37 | 32.06 | 300 |
| Aug 2, 2024 | 33.49 | 33.53 | 33.40 | 33.40 | 33.07 | 800 |
| Aug 1, 2024 | 34.00 | 34.04 | 34.00 | 34.04 | 33.70 | 500 |
| Jul 31, 2024 | 34.39 | 34.55 | 34.39 | 34.51 | 34.17 | 297,200 |
| Jul 30, 2024 | 34.21 | 34.21 | 33.99 | 33.99 | 33.66 | 146,300 |
| Jul 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.80 | 400 |
| Jul 26, 2024 | 33.99 | 34.11 | 33.98 | 34.06 | 33.72 | 6,600 |
| Jul 25, 2024 | 34.18 | 34.18 | 33.76 | 33.76 | 33.43 | 7,000 |
| Jul 24, 2024 | 34.33 | 34.33 | 33.88 | 33.88 | 33.55 | 145,700 |
| Jul 23, 2024 | 34.81 | 34.81 | 34.65 | 34.65 | 34.31 | 3,700 |
| Jul 22, 2024 | 34.69 | 34.81 | 34.69 | 34.79 | 34.45 | 2,600 |
| Jul 19, 2024 | 34.64 | 34.64 | 34.39 | 34.44 | 34.10 | 21,100 |
| Jul 18, 2024 | 34.59 | 34.74 | 34.59 | 34.69 | 34.35 | 6,100 |
| Jul 17, 2024 | 35.01 | 35.12 | 34.96 | 34.98 | 34.64 | 17,000 |
| Jul 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.10 | 100 |
| Jul 15, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 34.88 | 100 |
| Jul 12, 2024 | 35.02 | 35.14 | 35.01 | 35.14 | 34.79 | 172,000 |
| Jul 11, 2024 | 35.27 | 35.27 | 34.95 | 34.99 | 34.64 | 170,300 |
| Jul 10, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.92 | 100 |
| Jul 9, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.60 | 100 |
| Jul 8, 2024 | 34.97 | 34.97 | 34.92 | 34.92 | 34.57 | 300 |
| Jul 5, 2024 | 34.71 | 34.93 | 34.71 | 34.93 | 34.58 | 1,300 |
| Jul 3, 2024 | 34.58 | 34.68 | 34.56 | 34.68 | 34.34 | 2,300 |
| Jul 2, 2024 | 34.20 | 34.49 | 34.20 | 34.49 | 34.15 | 3,800 |
| Jul 1, 2024 | 34.26 | 34.28 | 34.23 | 34.28 | 33.95 | 178,000 |
| Jun 28, 2024 | 34.43 | 34.43 | 34.20 | 34.20 | 33.86 | 1,403,900 |
| Jun 27, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 33.96 | 800 |
| Jun 26, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 33.92 | 100 |
| Jun 25, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.83 | 100 |
| Jun 24, 2024 | 34.15 | 34.15 | 34.06 | 34.06 | 33.72 | 146,500 |
| Jun 21, 2024 | 0.10 Dividend | |||||
| Jun 21, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.80 | 100 |
| Jun 20, 2024 | 34.38 | 34.38 | 34.25 | 34.27 | 33.83 | 1,700 |
| Jun 18, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 33.85 | 100 |
| Jun 17, 2024 | 34.02 | 34.23 | 34.02 | 34.23 | 33.79 | 200 |
| Jun 14, 2024 | 33.89 | 33.96 | 33.89 | 33.96 | 33.52 | 300 |
| Jun 13, 2024 | 33.94 | 33.96 | 33.94 | 33.96 | 33.52 | 400 |
| Jun 12, 2024 | 33.95 | 33.95 | 33.90 | 33.90 | 33.46 | 147,600 |
| Jun 11, 2024 | 33.39 | 33.59 | 33.39 | 33.59 | 33.16 | 1,600 |
| Jun 10, 2024 | 33.40 | 33.56 | 33.40 | 33.55 | 33.12 | 9,000 |
| Jun 7, 2024 | 33.45 | 33.47 | 33.45 | 33.47 | 33.04 | 400 |
| Jun 6, 2024 | 33.54 | 33.54 | 33.43 | 33.49 | 33.06 | 154,900 |
| Jun 5, 2024 | 33.27 | 33.46 | 33.15 | 33.46 | 33.03 | 5,300 |
| Jun 4, 2024 | 32.98 | 33.07 | 32.91 | 33.07 | 32.64 | 5,100 |
| Jun 3, 2024 | 33.11 | 33.11 | 32.70 | 32.99 | 32.56 | 189,500 |
| May 31, 2024 | 32.81 | 33.00 | 32.62 | 32.89 | 32.47 | 727,000 |
| May 30, 2024 | 32.86 | 32.86 | 32.73 | 32.73 | 32.31 | 152,000 |
| May 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.57 | 100 |
| May 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.77 | 100 |
| May 24, 2024 | 33.14 | 33.15 | 33.14 | 33.15 | 32.73 | 300 |
| May 23, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.55 | 100 |
| May 22, 2024 | 33.23 | 33.23 | 33.07 | 33.12 | 32.69 | 181,500 |
| May 21, 2024 | 33.21 | 33.26 | 33.21 | 33.26 | 32.83 | 500 |
| May 20, 2024 | 33.15 | 33.16 | 33.15 | 33.16 | 32.73 | 2,000 |
| May 17, 2024 | 33.15 | 33.15 | 33.12 | 33.15 | 32.72 | 2,500 |
| May 16, 2024 | 33.14 | 33.15 | 33.14 | 33.15 | 32.72 | 2,000 |
| May 15, 2024 | 33.14 | 33.19 | 33.14 | 33.19 | 32.76 | 4,000 |
| May 14, 2024 | 32.67 | 32.78 | 32.62 | 32.77 | 32.34 | 2,300 |
| May 13, 2024 | 32.59 | 32.61 | 32.58 | 32.61 | 32.19 | 2,000 |
| May 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.22 | 100 |
| May 9, 2024 | 32.45 | 32.56 | 32.45 | 32.56 | 32.14 | 2,400 |
| May 8, 2024 | 32.40 | 32.44 | 32.40 | 32.44 | 32.02 | 200 |
| May 7, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.03 | 100 |
| May 6, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.96 | 100 |
| May 3, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.62 | 100 |
| May 2, 2024 | 31.72 | 31.72 | 31.65 | 31.65 | 31.24 | 300 |
| May 1, 2024 | 31.60 | 31.60 | 31.42 | 31.42 | 31.02 | 400 |
| Apr 30, 2024 | 31.94 | 31.94 | 31.56 | 31.56 | 31.15 | 156,400 |
| Apr 29, 2024 | 31.93 | 31.97 | 31.90 | 31.97 | 31.56 | 300 |
| Apr 26, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.51 | 100 |
| Apr 25, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.11 | 100 |
| Apr 24, 2024 | 31.74 | 31.75 | 31.69 | 31.69 | 31.28 | 162,500 |
| Apr 23, 2024 | 31.68 | 31.71 | 31.61 | 31.68 | 31.27 | 1,400 |
| Apr 22, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.88 | 100 |
| Apr 19, 2024 | 31.30 | 31.30 | 31.01 | 31.01 | 30.61 | 400 |
| Apr 18, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.94 | 100 |
| Apr 17, 2024 | 31.35 | 31.42 | 31.35 | 31.42 | 31.01 | 300 |
| Apr 16, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.20 | 100 |
| Apr 15, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.23 | 100 |
| Apr 12, 2024 | 32.34 | 32.34 | 32.01 | 32.01 | 31.59 | 153,800 |
| Apr 11, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.11 | 100 |
| Apr 10, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.87 | 200 |
| Apr 9, 2024 | 32.58 | 32.58 | 32.32 | 32.50 | 32.08 | 5,800 |
| Apr 8, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.08 | 100 |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
64.93
+3.13%
PSI Invesco Semiconductors ETF
40.76
+2.62%
SOXX iShares Semiconductor ETF
161.27
+2.31%
SMH VanEck Semiconductor ETF
184.90
+2.27%
XME SPDR S&P Metals and Mining ETF
49.50
+2.10%
XSD SPDR S&P Semiconductor ETF
170.37
+1.82%
SPHB Invesco S&P 500 High Beta ETF
69.17
+1.56%
SPMO Invesco S&P 500 Momentum ETF
83.48
+1.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.07
+1.39%
IETC iShares U.S. Tech Independence Focused ETF
68.00
+0.98%
MTUM iShares MSCI USA Momentum Factor ETF
182.71
+0.86%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
65.50
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.07
+0.79%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.02
+0.77%
HSRT Hartford AAA CLO ETF
37.97
+0.74%
IGM iShares Expanded Tech Sector ETF
81.16
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
146.00
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
27.27
+0.73%
SMIN iShares MSCI India Small-Cap ETF
65.10
+0.71%
IHI iShares U.S. Medical Devices ETF
55.38
+0.69%
RINF ProShares Inflation Expectations ETF
31.96
+0.62%
TUR iShares MSCI Turkey ETF
31.86
+0.60%
XLK The Technology Select Sector SPDR Fund
183.46
+0.60%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.01
+0.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.84
+0.54%
QGRO American Century U.S. Quality Growth ETF
84.58
+0.51%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.44
+0.50%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
303.02
+0.49%
FLTR VanEck IG Floating Rate ETF
25.08
+0.48%
IVW iShares S&P 500 Growth ETF
84.05
+0.48%
QTUM Defiance Quantum ETF
66.17
+0.47%
VOX Vanguard Communication Services Index Fund ETF Shares
135.04
+0.45%
IYW iShares U.S. Technology ETF
125.06
+0.45%
FTEC Fidelity MSCI Information Technology Index ETF
143.08
+0.44%
MMTM SPDR S&P 1500 Momentum Tilt ETF
216.78
+0.43%
FCOM Fidelity MSCI Communication Services Index ETF
51.14
+0.43%
FLOT iShares Floating Rate Bond ETF
50.31
+0.42%
IWP iShares Russell Mid-Cap Growth ETF
106.10
+0.40%
ILCG iShares Morningstar Growth ETF
73.38
+0.34%
UTES Virtus Reaves Utilities ETF
59.84
+0.34%
CIBR First Trust NASDAQ Cybersecurity ETF
57.71
+0.30%
QLD ProShares Ultra QQQ
72.02
+0.29%
VGT Vanguard Information Technology Index Fund ETF Shares
479.96
+0.28%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
136.24
+0.28%
DUSA Davis Select U.S. Equity ETF
38.53
+0.26%
QQQ Invesco QQQ Trust
423.69
+0.24%
WLDR Affinity World Leaders Equity ETF
25.96
+0.23%
IDX VanEck Indonesia Index ETF
11.65
+0.22%
IYG iShares U.S. Financial Services ETF
69.23
+0.20%
IUSG iShares Core S&P U.S. Growth ETF
115.29
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.10
+0.18%
PTNQ Pacer Trendpilot 100 ETF
67.15
+0.18%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.08
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.02
+0.17%
POCT Innovator U.S. Equity Power Buffer ETF October
36.80
+0.16%
XLC The Communication Services Select Sector SPDR ETF Fund
87.35
+0.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
52.58
+0.13%
SCHG Schwab U.S. Large-Cap Growth ETF
22.60
+0.13%
PPA Invesco Aerospace & Defense ETF
105.33
+0.12%
VUG Vanguard Growth Index Fund ETF Shares
334.42
+0.12%
XNTK SPDR NYSE Technology ETF
169.48
+0.12%
IWF iShares Russell 1000 Growth ETF
326.03
+0.11%
TMFC Motley Fool 100 Index ETF
50.40
+0.08%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.22
+0.07%
IWY iShares Russell Top 200 Growth ETF
190.64
+0.06%
DXJ WisdomTree Japan Hedged Equity Fund
96.13
+0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.73
+0.04%
USMC Principal U.S. Mega-Cap ETF
51.54
+0.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
62.59
+0.02%
MGK Vanguard Mega Cap Growth Index Fund
277.84
+0.01%
VAMO Cambria Value and Momentum ETF
28.99
+0.00%
NACP Impact Shares NAACP Minority Empowerment ETF
35.76
+0.00%
XLG Invesco S&P 500 Top 50 ETF
41.57
0.00%
JMOM JPMorgan U.S. Momentum Factor ETF
50.99
-0.02%
GSY Invesco Ultra Short Duration ETF
50.09
-0.04%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
220.47
-0.04%
OEF iShares S&P 100 ETF
244.07
-0.05%
QLC FlexShares US Quality Large Cap Index Fund
57.56
-0.07%
EPI WisdomTree India Earnings Fund
41.44
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.70
-0.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
77.53
-0.09%
SLX VanEck Steel ETF
54.19
-0.11%
NULG Nuveen ESG Large-Cap Growth ETF
71.23
-0.11%
ONEQ Fidelity Nasdaq Composite Index ETF
61.35
-0.11%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.39
-0.15%
XSMO Invesco S&P SmallCap Momentum ETF
56.68
-0.16%
RING iShares MSCI Global Gold Miners ETF
34.72
-0.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
124.23
-0.18%
IWL iShares Russell Top 200 ETF
124.05
-0.18%
SPY SPDR S&P 500 ETF Trust
504.38
-0.18%
PULS PGIM Ultra Short Bond ETF
49.44
-0.18%
VV Vanguard Large Cap Index Fund
231.64
-0.19%
BAPR Innovator U.S. Equity Buffer ETF - April
39.41
-0.20%
SPLG SPDR Portfolio S&P 500 ETF
59.33
-0.20%
MGC Vanguard Mega Cap Index Fund
181.70
-0.20%
PAVE Global X U.S. Infrastructure Development ETF
34.33
-0.20%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
-0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
121.18
-0.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.00
-0.21%
IWB iShares Russell 1000 ETF
276.83
-0.21%