NYSEArca - Nasdaq Real Time Price USD
Xtrackers MSCI USA Selection Equity ETF (USSG)
55.58
+0.36
+(0.66%)
As of 12:24:26 PM 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 55.29 | 55.58 | 55.29 | 55.58 | 55.58 | 5,150 |
Jun 9, 2025 | 55.24 | 55.38 | 55.22 | 55.34 | 55.34 | 6,400 |
Jun 6, 2025 | 55.31 | 55.31 | 55.09 | 55.21 | 55.21 | 4,000 |
Jun 5, 2025 | 54.86 | 55.16 | 54.47 | 54.58 | 54.58 | 4,300 |
Jun 4, 2025 | 55.05 | 55.08 | 54.93 | 54.96 | 54.96 | 18,900 |
Jun 3, 2025 | 54.59 | 55.06 | 54.58 | 54.88 | 54.88 | 7,500 |
Jun 2, 2025 | 54.20 | 54.57 | 54.18 | 54.57 | 54.57 | 7,400 |
May 30, 2025 | 54.49 | 54.58 | 54.08 | 54.53 | 54.53 | 10,800 |
May 29, 2025 | 54.85 | 54.89 | 54.45 | 54.66 | 54.66 | 15,700 |
May 28, 2025 | 54.75 | 54.75 | 54.32 | 54.32 | 54.32 | 8,700 |
May 27, 2025 | 54.08 | 54.68 | 54.07 | 54.65 | 54.65 | 53,600 |
May 23, 2025 | 53.23 | 53.74 | 53.23 | 53.51 | 53.51 | 10,900 |
May 22, 2025 | 53.83 | 54.17 | 53.83 | 53.89 | 53.89 | 10,100 |
May 21, 2025 | 54.42 | 54.70 | 53.83 | 53.83 | 53.83 | 25,200 |
May 20, 2025 | 54.69 | 54.76 | 54.38 | 54.62 | 54.62 | 9,600 |
May 19, 2025 | 54.12 | 54.93 | 54.12 | 54.93 | 54.93 | 12,300 |
May 16, 2025 | 54.55 | 54.73 | 54.38 | 54.73 | 54.73 | 28,000 |
May 15, 2025 | 53.91 | 54.32 | 53.78 | 54.21 | 54.21 | 38,700 |
May 14, 2025 | 53.78 | 54.00 | 53.75 | 53.90 | 53.90 | 17,600 |
May 13, 2025 | 53.27 | 53.78 | 53.27 | 53.65 | 53.65 | 21,800 |
May 12, 2025 | 52.99 | 53.24 | 52.78 | 53.24 | 53.24 | 8,300 |
May 9, 2025 | 51.82 | 51.88 | 51.49 | 51.59 | 51.59 | 23,400 |
May 8, 2025 | 51.67 | 52.07 | 51.58 | 51.71 | 51.71 | 19,100 |
May 7, 2025 | 51.19 | 51.34 | 50.88 | 51.25 | 51.25 | 24,500 |
May 6, 2025 | 51.06 | 51.47 | 50.92 | 51.13 | 51.13 | 19,000 |
May 5, 2025 | 51.37 | 51.79 | 51.37 | 51.52 | 51.52 | 25,100 |
May 2, 2025 | 51.42 | 51.77 | 51.39 | 51.58 | 51.58 | 33,800 |
May 1, 2025 | 51.00 | 51.33 | 50.60 | 50.60 | 50.60 | 43,700 |
Apr 30, 2025 | 49.59 | 50.40 | 49.16 | 50.26 | 50.26 | 68,300 |
Apr 29, 2025 | 49.78 | 50.32 | 49.76 | 50.32 | 50.32 | 49,200 |
Apr 28, 2025 | 49.99 | 50.04 | 49.31 | 49.87 | 49.87 | 43,600 |
Apr 25, 2025 | 49.49 | 49.96 | 49.29 | 49.90 | 49.90 | 30,100 |
Apr 24, 2025 | 48.55 | 49.44 | 48.55 | 49.44 | 49.44 | 47,400 |
Apr 23, 2025 | 48.92 | 49.26 | 48.35 | 48.53 | 48.53 | 69,900 |
Apr 22, 2025 | 47.16 | 47.82 | 47.08 | 47.70 | 47.70 | 48,000 |
Apr 21, 2025 | 47.26 | 47.37 | 46.11 | 46.57 | 46.57 | 27,700 |
Apr 17, 2025 | 47.90 | 48.17 | 47.56 | 47.81 | 47.81 | 79,800 |
Apr 16, 2025 | 48.19 | 48.46 | 47.19 | 47.69 | 47.69 | 45,500 |
Apr 15, 2025 | 49.07 | 49.34 | 48.81 | 48.85 | 48.85 | 40,900 |
Apr 14, 2025 | 49.33 | 49.34 | 48.62 | 49.04 | 49.04 | 27,900 |
Apr 11, 2025 | 47.70 | 48.67 | 47.32 | 48.58 | 48.58 | 138,500 |
Apr 10, 2025 | 48.27 | 48.38 | 46.49 | 47.75 | 47.75 | 81,400 |
Apr 9, 2025 | 44.88 | 49.36 | 44.88 | 49.35 | 49.35 | 79,800 |
Apr 8, 2025 | 47.32 | 47.65 | 44.53 | 45.13 | 45.13 | 49,000 |
Apr 7, 2025 | 44.42 | 47.40 | 44.10 | 45.78 | 45.78 | 97,500 |
Apr 4, 2025 | 47.61 | 47.88 | 45.96 | 45.96 | 45.96 | 94,000 |
Apr 3, 2025 | 49.23 | 49.56 | 48.82 | 48.87 | 48.87 | 37,000 |
Apr 2, 2025 | 49.89 | 50.92 | 49.89 | 50.90 | 50.90 | 41,600 |
Apr 1, 2025 | 50.23 | 50.67 | 50.01 | 50.51 | 50.51 | 16,000 |
Mar 31, 2025 | 49.56 | 50.43 | 49.37 | 50.37 | 50.37 | 47,100 |
Mar 28, 2025 | 51.00 | 51.09 | 50.14 | 50.16 | 50.16 | 28,400 |
Mar 27, 2025 | 51.21 | 51.56 | 51.08 | 51.12 | 51.12 | 12,900 |
Mar 26, 2025 | 51.97 | 52.05 | 51.24 | 51.40 | 51.40 | 23,900 |
Mar 25, 2025 | 52.08 | 52.15 | 51.96 | 52.09 | 52.09 | 124,200 |
Mar 24, 2025 | 51.83 | 52.05 | 51.81 | 52.04 | 52.04 | 57,100 |
Mar 21, 2025 | 0.096 Dividend | |||||
Mar 21, 2025 | 50.65 | 51.06 | 50.51 | 51.03 | 51.03 | 33,100 |
Mar 20, 2025 | 51.09 | 51.57 | 51.01 | 51.20 | 51.10 | 22,600 |
Mar 19, 2025 | 50.89 | 51.65 | 50.89 | 51.29 | 51.19 | 13,500 |
Mar 18, 2025 | 50.89 | 50.89 | 50.68 | 50.74 | 50.65 | 35,500 |
Mar 17, 2025 | 51.22 | 51.62 | 51.12 | 51.41 | 51.31 | 14,000 |
Mar 14, 2025 | 50.38 | 51.13 | 50.38 | 51.13 | 51.04 | 64,600 |
Mar 13, 2025 | 50.57 | 50.58 | 49.84 | 49.93 | 49.84 | 31,000 |
Mar 12, 2025 | 50.75 | 50.89 | 50.21 | 50.62 | 50.53 | 58,700 |
Mar 11, 2025 | 50.40 | 50.72 | 49.79 | 50.21 | 50.12 | 87,000 |
Mar 10, 2025 | 51.19 | 51.44 | 50.17 | 50.42 | 50.33 | 42,800 |
Mar 7, 2025 | 51.55 | 52.08 | 51.04 | 51.99 | 51.89 | 55,200 |
Mar 6, 2025 | 51.94 | 52.47 | 51.61 | 51.76 | 51.66 | 37,700 |
Mar 5, 2025 | 52.16 | 52.85 | 51.85 | 52.73 | 52.63 | 80,900 |
Mar 4, 2025 | 52.00 | 52.68 | 51.57 | 52.16 | 52.06 | 18,600 |
Mar 3, 2025 | 53.78 | 53.81 | 52.30 | 52.49 | 52.39 | 17,600 |
Feb 28, 2025 | 52.72 | 53.67 | 52.56 | 53.67 | 53.57 | 29,900 |
Feb 27, 2025 | 53.93 | 53.93 | 52.77 | 52.77 | 52.67 | 41,200 |
Feb 26, 2025 | 54.01 | 54.31 | 53.63 | 53.87 | 53.77 | 16,400 |
Feb 25, 2025 | 54.05 | 54.09 | 53.51 | 53.72 | 53.62 | 11,600 |
Feb 24, 2025 | 54.73 | 54.80 | 54.08 | 54.09 | 53.99 | 42,100 |
Feb 21, 2025 | 55.55 | 55.55 | 54.44 | 54.44 | 54.34 | 19,800 |
Feb 20, 2025 | 55.55 | 55.61 | 55.12 | 55.53 | 55.43 | 489,900 |
Feb 19, 2025 | 55.27 | 55.59 | 55.15 | 55.54 | 55.43 | 8,800 |
Feb 18, 2025 | 55.24 | 55.35 | 55.15 | 55.34 | 55.23 | 26,700 |
Feb 14, 2025 | 55.16 | 55.17 | 54.99 | 55.14 | 55.04 | 26,100 |
Feb 13, 2025 | 54.89 | 55.22 | 54.76 | 55.22 | 55.12 | 23,900 |
Feb 12, 2025 | 54.16 | 54.62 | 54.13 | 54.51 | 54.41 | 32,300 |
Feb 11, 2025 | 54.67 | 54.81 | 54.56 | 54.81 | 54.71 | 25,500 |
Feb 10, 2025 | 54.74 | 54.95 | 54.74 | 54.84 | 54.74 | 26,800 |
Feb 7, 2025 | 55.11 | 55.16 | 54.41 | 54.49 | 54.39 | 19,600 |
Feb 6, 2025 | 54.93 | 55.07 | 54.77 | 55.07 | 54.97 | 107,700 |
Feb 5, 2025 | 54.54 | 54.77 | 54.38 | 54.77 | 54.66 | 15,700 |
Feb 4, 2025 | 54.30 | 54.66 | 54.30 | 54.65 | 54.54 | 23,100 |
Feb 3, 2025 | 53.90 | 54.65 | 53.74 | 54.47 | 54.37 | 61,300 |
Jan 31, 2025 | 55.30 | 55.66 | 54.82 | 54.82 | 54.72 | 23,400 |
Jan 30, 2025 | 55.15 | 55.32 | 54.79 | 55.32 | 55.22 | 14,900 |
Jan 29, 2025 | 55.47 | 55.47 | 54.88 | 55.04 | 54.94 | 20,700 |
Jan 28, 2025 | 54.97 | 55.60 | 54.94 | 55.49 | 55.39 | 19,300 |
Jan 27, 2025 | 54.62 | 55.13 | 54.62 | 55.04 | 54.94 | 32,600 |
Jan 24, 2025 | 56.56 | 56.60 | 56.18 | 56.36 | 56.25 | 21,200 |
Jan 23, 2025 | 56.09 | 56.58 | 56.09 | 56.52 | 56.41 | 22,100 |
Jan 22, 2025 | 56.15 | 56.39 | 56.15 | 56.19 | 56.08 | 20,300 |
Jan 21, 2025 | 55.49 | 55.86 | 55.40 | 55.86 | 55.76 | 244,200 |
Jan 17, 2025 | 55.31 | 55.43 | 55.09 | 55.23 | 55.13 | 16,100 |
Jan 16, 2025 | 54.66 | 54.88 | 54.60 | 54.67 | 54.57 | 5,600 |
Jan 15, 2025 | 54.41 | 54.77 | 54.35 | 54.70 | 54.60 | 15,100 |
Jan 14, 2025 | 53.92 | 53.94 | 53.30 | 53.68 | 53.58 | 14,800 |
Jan 13, 2025 | 52.87 | 53.61 | 52.87 | 53.61 | 53.51 | 12,600 |
Jan 10, 2025 | 53.96 | 53.96 | 53.39 | 53.53 | 53.43 | 23,300 |
Jan 8, 2025 | 54.32 | 54.44 | 54.14 | 54.44 | 54.34 | 16,300 |
Jan 7, 2025 | 55.38 | 55.38 | 54.14 | 54.39 | 54.29 | 9,100 |
Jan 6, 2025 | 55.23 | 55.52 | 54.91 | 55.16 | 55.06 | 13,900 |
Jan 3, 2025 | 54.29 | 54.78 | 54.28 | 54.75 | 54.65 | 15,100 |
Jan 2, 2025 | 54.26 | 54.40 | 53.58 | 53.84 | 53.74 | 14,300 |
Dec 31, 2024 | 54.41 | 54.44 | 53.86 | 53.98 | 53.88 | 27,500 |
Dec 30, 2024 | 54.16 | 54.59 | 53.94 | 54.15 | 54.05 | 28,300 |
Dec 27, 2024 | 55.19 | 55.19 | 54.46 | 54.78 | 54.68 | 50,200 |
Dec 26, 2024 | 55.38 | 55.57 | 55.38 | 55.56 | 55.46 | 7,000 |
Dec 24, 2024 | 55.06 | 55.52 | 55.06 | 55.52 | 55.42 | 12,000 |
Dec 23, 2024 | 54.66 | 55.06 | 54.37 | 55.06 | 54.96 | 32,200 |
Dec 20, 2024 | 0.201 Dividend | |||||
Dec 20, 2024 | 53.80 | 55.06 | 53.76 | 54.49 | 54.39 | 31,200 |
Dec 19, 2024 | 54.82 | 54.82 | 54.21 | 54.22 | 53.92 | 27,900 |
Dec 18, 2024 | 56.01 | 56.19 | 54.23 | 54.26 | 53.96 | 32,800 |
Dec 17, 2024 | 55.89 | 56.03 | 55.80 | 55.93 | 55.62 | 66,600 |
Dec 16, 2024 | 56.04 | 56.20 | 56.04 | 56.13 | 55.82 | 22,400 |
Dec 13, 2024 | 56.33 | 56.33 | 55.86 | 55.98 | 55.67 | 14,200 |
Dec 12, 2024 | 56.53 | 56.53 | 56.22 | 56.22 | 55.91 | 61,600 |
Dec 11, 2024 | 56.28 | 56.65 | 56.28 | 56.65 | 56.33 | 12,100 |
Dec 10, 2024 | 56.19 | 56.30 | 55.92 | 56.03 | 55.72 | 61,100 |
Dec 9, 2024 | 56.45 | 56.45 | 56.00 | 56.11 | 55.80 | 19,000 |
Dec 6, 2024 | 56.63 | 56.71 | 56.42 | 56.53 | 56.21 | 20,700 |
Dec 5, 2024 | 56.51 | 56.62 | 56.42 | 56.42 | 56.11 | 56,600 |
Dec 4, 2024 | 56.18 | 56.58 | 56.18 | 56.53 | 56.21 | 19,200 |
Dec 3, 2024 | 56.05 | 56.05 | 55.85 | 56.01 | 55.70 | 11,500 |
Dec 2, 2024 | 55.98 | 56.16 | 55.95 | 56.16 | 55.85 | 9,800 |
Nov 29, 2024 | 55.70 | 56.01 | 55.70 | 55.96 | 55.65 | 20,500 |
Nov 27, 2024 | 55.70 | 55.76 | 55.41 | 55.49 | 55.18 | 26,400 |
Nov 26, 2024 | 55.67 | 55.86 | 55.63 | 55.79 | 55.48 | 15,100 |
Nov 25, 2024 | 55.81 | 55.88 | 55.42 | 55.52 | 55.21 | 21,900 |
Nov 22, 2024 | 55.34 | 55.53 | 55.32 | 55.44 | 55.13 | 25,300 |
Nov 21, 2024 | 55.39 | 55.51 | 54.86 | 55.34 | 55.03 | 89,000 |
Nov 20, 2024 | 54.84 | 55.14 | 54.62 | 55.05 | 54.74 | 14,000 |
Nov 19, 2024 | 54.54 | 55.20 | 54.50 | 55.20 | 54.89 | 21,900 |
Nov 18, 2024 | 54.63 | 54.90 | 54.63 | 54.90 | 54.59 | 29,300 |
Nov 15, 2024 | 55.05 | 55.05 | 54.46 | 54.59 | 54.29 | 929,600 |
Nov 14, 2024 | 55.83 | 55.83 | 55.32 | 55.40 | 55.10 | 27,300 |
Nov 13, 2024 | 55.97 | 56.00 | 55.75 | 55.75 | 55.44 | 22,800 |
Nov 12, 2024 | 55.96 | 56.04 | 55.83 | 55.86 | 55.55 | 60,500 |
Nov 11, 2024 | 56.05 | 56.17 | 55.90 | 56.07 | 55.76 | 153,500 |
Nov 8, 2024 | 55.58 | 55.89 | 55.57 | 55.76 | 55.45 | 456,800 |
Nov 7, 2024 | 55.17 | 55.61 | 55.17 | 55.57 | 55.26 | 20,400 |
Nov 6, 2024 | 54.82 | 55.09 | 54.54 | 55.09 | 54.78 | 18,900 |
Nov 5, 2024 | 53.36 | 53.64 | 53.32 | 53.64 | 53.34 | 67,700 |
Nov 4, 2024 | 53.01 | 53.17 | 52.88 | 52.97 | 52.67 | 18,600 |
Nov 1, 2024 | 53.01 | 53.32 | 52.95 | 53.02 | 52.72 | 11,200 |
Oct 31, 2024 | 53.51 | 53.51 | 52.73 | 52.78 | 52.49 | 10,400 |
Oct 30, 2024 | 54.00 | 54.26 | 53.87 | 53.87 | 53.57 | 28,100 |
Oct 29, 2024 | 53.96 | 54.20 | 53.78 | 53.99 | 53.69 | 674,200 |
Oct 28, 2024 | 54.36 | 54.36 | 54.01 | 54.03 | 53.73 | 1,540,300 |
Oct 25, 2024 | 54.13 | 54.38 | 53.91 | 53.91 | 53.61 | 11,500 |
Oct 24, 2024 | 53.96 | 53.97 | 53.67 | 53.89 | 53.59 | 27,200 |
Oct 23, 2024 | 53.96 | 53.96 | 53.48 | 53.73 | 53.43 | 12,800 |
Oct 22, 2024 | 54.00 | 54.17 | 53.97 | 54.13 | 53.83 | 9,800 |
Oct 21, 2024 | 54.18 | 54.22 | 53.84 | 54.15 | 53.85 | 16,500 |
Oct 18, 2024 | 54.20 | 54.29 | 54.09 | 54.29 | 53.99 | 5,700 |
Oct 17, 2024 | 54.56 | 54.56 | 54.08 | 54.14 | 53.84 | 14,100 |
Oct 16, 2024 | 53.90 | 54.13 | 53.76 | 54.13 | 53.83 | 8,300 |
Oct 15, 2024 | 54.32 | 54.32 | 53.69 | 53.78 | 53.48 | 6,900 |
Oct 14, 2024 | 53.93 | 54.33 | 53.93 | 54.26 | 53.96 | 27,300 |
Oct 11, 2024 | 53.41 | 53.75 | 53.41 | 53.74 | 53.44 | 20,200 |
Oct 10, 2024 | 53.42 | 53.53 | 53.35 | 53.46 | 53.16 | 9,900 |
Oct 9, 2024 | 53.39 | 53.55 | 53.34 | 53.51 | 53.21 | 8,700 |
Oct 8, 2024 | 52.94 | 53.34 | 52.91 | 53.32 | 53.03 | 27,100 |
Oct 7, 2024 | 53.01 | 53.02 | 52.60 | 52.74 | 52.45 | 13,900 |
Oct 4, 2024 | 53.05 | 53.07 | 52.65 | 53.07 | 52.77 | 21,700 |
Oct 3, 2024 | 52.63 | 52.87 | 52.47 | 52.71 | 52.42 | 559,600 |
Oct 2, 2024 | 52.53 | 52.73 | 52.53 | 52.68 | 52.38 | 12,100 |
Oct 1, 2024 | 52.73 | 52.89 | 52.48 | 52.74 | 52.45 | 5,200 |
Sep 30, 2024 | 52.90 | 53.28 | 52.88 | 53.28 | 52.98 | 13,000 |
Sep 27, 2024 | 53.37 | 53.38 | 53.09 | 53.13 | 52.83 | 789,800 |
Sep 26, 2024 | 53.47 | 53.47 | 53.02 | 53.20 | 52.90 | 72,900 |
Sep 25, 2024 | 53.05 | 53.16 | 52.93 | 52.98 | 52.68 | 8,100 |
Sep 24, 2024 | 52.91 | 53.01 | 52.67 | 52.98 | 52.68 | 17,000 |
Sep 23, 2024 | 52.84 | 52.86 | 52.70 | 52.86 | 52.57 | 14,900 |
Sep 20, 2024 | 0.156 Dividend | |||||
Sep 20, 2024 | 52.85 | 52.85 | 52.44 | 52.67 | 52.38 | 19,200 |
Sep 19, 2024 | 53.07 | 53.18 | 52.95 | 53.08 | 52.63 | 12,700 |
Sep 18, 2024 | 52.50 | 52.63 | 52.14 | 52.14 | 51.70 | 8,000 |
Sep 17, 2024 | 52.73 | 52.77 | 52.26 | 52.38 | 51.93 | 58,900 |
Sep 16, 2024 | 52.28 | 52.45 | 52.18 | 52.44 | 51.99 | 16,400 |
Sep 13, 2024 | 52.01 | 52.31 | 52.01 | 52.25 | 51.81 | 18,800 |
Sep 12, 2024 | 51.55 | 51.94 | 51.51 | 51.92 | 51.48 | 6,800 |
Sep 11, 2024 | 50.83 | 51.51 | 49.99 | 51.51 | 51.07 | 36,600 |
Sep 10, 2024 | 50.64 | 50.79 | 50.36 | 50.71 | 50.28 | 14,200 |
Sep 9, 2024 | 50.30 | 50.45 | 50.10 | 50.36 | 49.93 | 14,200 |
Sep 6, 2024 | 50.77 | 50.93 | 49.77 | 49.82 | 49.40 | 189,300 |
Sep 5, 2024 | 50.85 | 51.06 | 50.48 | 50.73 | 50.30 | 20,600 |
Sep 4, 2024 | 50.74 | 51.25 | 50.71 | 50.78 | 50.35 | 34,300 |
Sep 3, 2024 | 51.92 | 51.96 | 50.86 | 51.06 | 50.63 | 17,700 |
Aug 30, 2024 | 51.98 | 52.21 | 51.62 | 52.14 | 51.70 | 27,800 |
Aug 29, 2024 | 52.02 | 52.24 | 51.63 | 51.66 | 51.22 | 35,400 |
Aug 28, 2024 | 52.26 | 52.26 | 51.60 | 51.98 | 51.54 | 34,300 |
Aug 27, 2024 | 51.99 | 52.34 | 51.99 | 52.27 | 51.83 | 16,000 |
Aug 26, 2024 | 52.50 | 52.54 | 52.08 | 52.15 | 51.71 | 77,000 |
Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 51.96 | 29,000 |
Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 51.19 | 19,000 |
Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 51.86 | 17,500 |
Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 51.63 | 13,500 |
Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 51.67 | 45,400 |
Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 51.04 | 13,800 |
Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 50.91 | 22,500 |
Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 50.11 | 26,800 |
Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 49.93 | 31,500 |
Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 48.95 | 308,200 |
Aug 9, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 48.96 | 8,600 |
Aug 8, 2024 | 48.56 | 49.24 | 48.56 | 49.20 | 48.78 | 38,400 |
Aug 7, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 47.50 | 15,700 |
Aug 6, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 48.12 | 49,400 |
Aug 5, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 47.53 | 49,600 |
Aug 2, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 49.01 | 27,900 |
Aug 1, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 49.92 | 14,500 |
Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 50.70 | 16,100 |
Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 49.90 | 15,300 |
Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 50.37 | 33,900 |
Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 50.26 | 7,100 |
Jul 25, 2024 | 50.40 | 51.08 | 49.99 | 50.18 | 49.75 | 36,500 |
Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 50.05 | 15,800 |
Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 51.48 | 19,000 |
Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 51.62 | 12,400 |
Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 50.82 | 11,300 |
Jul 18, 2024 | 52.29 | 52.33 | 51.56 | 51.75 | 51.31 | 30,200 |
Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 51.63 | 47,600 |
Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 52.45 | 8,300 |
Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 52.21 | 19,700 |
Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 52.15 | 9,400 |
Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 51.79 | 23,500 |
Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 52.24 | 23,200 |
Jul 9, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 51.74 | 10,200 |
Jul 8, 2024 | 52.12 | 52.24 | 52.06 | 52.09 | 51.65 | 28,100 |
Jul 5, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 51.59 | 40,800 |
Jul 3, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 51.43 | 5,600 |
Jul 2, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 50.90 | 50,700 |
Jul 1, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 50.74 | 27,300 |
Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 50.67 | 19,700 |
Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 50.79 | 34,400 |
Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 50.86 | 15,300 |
Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 50.90 | 10,300 |
Jun 24, 2024 | 51.24 | 51.35 | 50.90 | 50.95 | 50.52 | 6,900 |
Jun 21, 2024 | 0.169 Dividend | |||||
Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 50.86 | 15,200 |
Jun 20, 2024 | 51.82 | 51.82 | 51.23 | 51.38 | 50.78 | 20,600 |
Jun 18, 2024 | 51.36 | 51.58 | 51.35 | 51.56 | 50.95 | 7,400 |
Jun 17, 2024 | 50.96 | 51.42 | 50.86 | 51.28 | 50.68 | 10,100 |
Jun 14, 2024 | 50.78 | 51.05 | 50.72 | 51.05 | 50.45 | 20,200 |
Jun 13, 2024 | 50.93 | 50.93 | 50.65 | 50.89 | 50.29 | 11,600 |
Jun 12, 2024 | 50.79 | 50.94 | 50.63 | 50.75 | 50.15 | 20,400 |
Jun 11, 2024 | 50.26 | 50.34 | 49.96 | 50.34 | 49.75 | 10,200 |
Jun 10, 2024 | 50.00 | 50.35 | 50.00 | 50.32 | 49.73 | 24,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.79
-1.51%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.53
+2.37%
XLE The Energy Select Sector SPDR Fund
85.48
+2.47%
ITB iShares U.S. Home Construction ETF
93.87
+3.55%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.50
+2.36%
VDE Vanguard Energy Index Fund ETF Shares
119.94
+2.36%
FENY Fidelity MSCI Energy Index ETF
23.62
+2.32%
IXC iShares Global Energy ETF
39.74
+2.38%
SOXX iShares Semiconductor ETF
227.24
+2.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.76
+1.75%
SMH VanEck Semiconductor ETF
261.39
+1.72%
XHB SPDR S&P Homebuilders ETF
97.84
+2.84%
IDX VanEck Indonesia Index ETF
15.09
+2.06%
PSI Invesco Semiconductors ETF
56.19
+3.84%
VFVA Vanguard U.S. Value Factor ETF Shares
118.69
+2.41%
TUR iShares MSCI Turkey ETF
32.12
+1.45%
EWT iShares MSCI Taiwan ETF
55.47
+2.55%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.30
+1.25%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.81
+2.69%
FCOM Fidelity MSCI Communication Services Index ETF
62.97
+1.22%
FLTW Franklin FTSE Taiwan ETF
50.56
+2.36%
XLC The Communication Services Select Sector SPDR ETF Fund
104.61
+0.87%
COWZ Pacer US Cash Cows 100 ETF
55.36
+1.56%
EES WisdomTree U.S. SmallCap Earnings Fund
51.20
+2.12%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.64
+1.10%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.50
+2.33%
IXJ iShares Global Healthcare ETF
87.64
+0.96%
ROAM Hartford Multifactor Emerging Markets ETF
25.93
+1.09%
SYLD Cambria Shareholder Yield ETF
65.08
+1.45%
NETL Fundamental Income Net Lease Real Estate ETF
24.70
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
11.64
+1.00%
RWJ Invesco S&P SmallCap 600 Revenue ETF
43.08
+2.43%
VHT Vanguard Health Care Index Fund ETF Shares
249.81
+0.85%
FHLC Fidelity MSCI Health Care Index ETF
64.35
+0.83%
IJJ iShares S&P Mid-Cap 400 Value ETF
123.05
+1.57%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.56
+1.12%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.74
+1.63%
XLV The Health Care Select Sector SPDR Fund
135.44
+0.79%
IYH iShares U.S. Healthcare ETF
56.76
+0.78%
GRPM Invesco S&P MidCap 400 GARP ETF
108.77
+2.08%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.88
+0.92%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.22
+1.59%
FRI First Trust S&P REIT Index Fund
27.70
+0.59%
RWK Invesco S&P MidCap 400 Revenue ETF
115.29
+1.36%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.26
+0.76%
FILL iShares MSCI Global Energy Producers ETF
23.95
+2.12%
QLD ProShares Ultra QQQ
110.15
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.02
+0.77%
SPGP Invesco S&P 500 GARP ETF
104.94
+0.95%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.91
+0.76%
EQIN Columbia U.S. Equity Income ETF
44.77
+0.82%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.84%
FNDA Schwab Fundamental U.S. Small Company ETF
28.57
+1.28%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.18
+1.10%
ONEY SPDR Russell 1000 Yield Focus ETF
109.06
+1.08%
XCEM Columbia EM Core ex-China ETF
33.13
+1.56%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.47
+1.21%
IMCV iShares Morningstar Mid-Cap Value ETF
75.27
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
83.16
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.59
+1.11%
DIVB iShares Core Dividend ETF
49.75
+0.84%
MAGA Point Bridge America First ETF
49.51
+0.47%
FDVV Fidelity High Dividend ETF
51.37
+0.72%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.66%
DEM WisdomTree Emerging Markets High Dividend Fund
45.04
+1.15%
EMXC iShares MSCI Emerging Markets ex China ETF
61.75
+0.61%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.39
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
34.05
+1.33%
PXH Invesco RAFI Emerging Markets ETF
23.14
+1.31%
DON WisdomTree U.S. MidCap Dividend Fund
49.90
+0.95%
SPHB Invesco S&P 500 High Beta ETF
92.80
+1.43%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.20
+0.59%
IUS Invesco RAFI Strategic US ETF
50.80
+0.59%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.54
+1.02%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.14
+1.47%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.55
+1.18%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.16
+0.58%
DGT SPDR Global Dow ETF
148.89
+0.43%
CZA Invesco Zacks Mid-Cap ETF
105.99
+0.57%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.52
+1.14%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
37.03
+0.57%
XLY The Consumer Discretionary Select Sector SPDR Fund
214.96
+1.34%
EQWL Invesco S&P 100 Equal Weight ETF
108.01
+0.69%
FIW First Trust Water ETF
107.80
+0.47%
DGRO iShares Core Dividend Growth ETF
63.10
+0.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.46
+1.04%
PRF Invesco RAFI US 1000 ETF
41.53
+0.67%
SPYV SPDR Portfolio S&P 500 Value ETF
51.72
+0.66%
IUSV iShares Core S&P U.S. Value ETF
93.48
+0.54%
QUAL iShares MSCI USA Quality Factor ETF
180.70
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
78.09
+0.54%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.75
+0.54%
FOVL iShares Focused Value Factor ETF
71.31
+0.59%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.10%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.79
+0.40%
FNDB Schwab Fundamental U.S. Broad Market ETF
23.63
+0.81%
PWV Invesco Dynamic Large Cap Value ETF
60.75
+0.22%
SPVM Invesco S&P 500 Value with Momentum ETF
58.40
+0.50%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
186.34
+0.65%