NYSEArca - Nasdaq Real Time Price USD
Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)
As of 2:07 PM EST. 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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 55.39 | 55.45 | 54.86 | 55.44 | 55.44 | 6,299 |
Nov 20, 2024 | 54.84 | 55.14 | 54.62 | 55.05 | 55.05 | 14,000 |
Nov 19, 2024 | 54.54 | 55.20 | 54.50 | 55.20 | 55.20 | 21,900 |
Nov 18, 2024 | 54.63 | 54.90 | 54.63 | 54.90 | 54.90 | 29,300 |
Nov 15, 2024 | 55.05 | 55.05 | 54.46 | 54.59 | 54.59 | 929,600 |
Nov 14, 2024 | 55.83 | 55.83 | 55.32 | 55.40 | 55.40 | 27,300 |
Nov 13, 2024 | 55.97 | 56.00 | 55.75 | 55.75 | 55.75 | 22,800 |
Nov 12, 2024 | 55.96 | 56.04 | 55.83 | 55.86 | 55.86 | 60,500 |
Nov 11, 2024 | 56.05 | 56.17 | 55.90 | 56.07 | 56.07 | 153,500 |
Nov 8, 2024 | 55.58 | 55.89 | 55.57 | 55.76 | 55.76 | 456,800 |
Nov 7, 2024 | 55.17 | 55.61 | 55.17 | 55.57 | 55.57 | 20,400 |
Nov 6, 2024 | 54.82 | 55.09 | 54.54 | 55.09 | 55.09 | 18,900 |
Nov 5, 2024 | 53.36 | 53.64 | 53.32 | 53.64 | 53.64 | 67,700 |
Nov 4, 2024 | 53.01 | 53.17 | 52.88 | 52.97 | 52.97 | 18,600 |
Nov 1, 2024 | 53.01 | 53.32 | 52.95 | 53.02 | 53.02 | 11,200 |
Oct 31, 2024 | 53.51 | 53.51 | 52.73 | 52.78 | 52.78 | 10,400 |
Oct 30, 2024 | 54.00 | 54.26 | 53.87 | 53.87 | 53.87 | 28,100 |
Oct 29, 2024 | 53.96 | 54.20 | 53.78 | 53.99 | 53.99 | 674,200 |
Oct 28, 2024 | 54.36 | 54.36 | 54.01 | 54.03 | 54.03 | 1,540,300 |
Oct 25, 2024 | 54.13 | 54.38 | 53.91 | 53.91 | 53.91 | 11,500 |
Oct 24, 2024 | 53.96 | 53.97 | 53.67 | 53.89 | 53.89 | 27,200 |
Oct 23, 2024 | 53.96 | 53.96 | 53.48 | 53.73 | 53.73 | 12,800 |
Oct 22, 2024 | 54.00 | 54.17 | 53.97 | 54.13 | 54.13 | 9,800 |
Oct 21, 2024 | 54.18 | 54.22 | 53.84 | 54.15 | 54.15 | 16,500 |
Oct 18, 2024 | 54.20 | 54.29 | 54.09 | 54.29 | 54.29 | 5,700 |
Oct 17, 2024 | 54.56 | 54.56 | 54.08 | 54.14 | 54.14 | 14,100 |
Oct 16, 2024 | 53.90 | 54.13 | 53.76 | 54.13 | 54.13 | 8,300 |
Oct 15, 2024 | 54.32 | 54.32 | 53.69 | 53.78 | 53.78 | 6,900 |
Oct 14, 2024 | 53.93 | 54.33 | 53.93 | 54.26 | 54.26 | 27,300 |
Oct 11, 2024 | 53.41 | 53.75 | 53.41 | 53.74 | 53.74 | 20,200 |
Oct 10, 2024 | 53.42 | 53.53 | 53.35 | 53.46 | 53.46 | 9,900 |
Oct 9, 2024 | 53.39 | 53.55 | 53.34 | 53.51 | 53.51 | 8,700 |
Oct 8, 2024 | 52.94 | 53.34 | 52.91 | 53.32 | 53.32 | 27,100 |
Oct 7, 2024 | 53.01 | 53.02 | 52.60 | 52.74 | 52.74 | 13,900 |
Oct 4, 2024 | 53.05 | 53.07 | 52.65 | 53.07 | 53.07 | 21,700 |
Oct 3, 2024 | 52.63 | 52.87 | 52.47 | 52.71 | 52.71 | 559,600 |
Oct 2, 2024 | 52.53 | 52.73 | 52.53 | 52.68 | 52.68 | 12,100 |
Oct 1, 2024 | 52.73 | 52.89 | 52.48 | 52.74 | 52.74 | 5,200 |
Sep 30, 2024 | 52.90 | 53.28 | 52.88 | 53.28 | 53.28 | 13,000 |
Sep 27, 2024 | 53.37 | 53.38 | 53.09 | 53.13 | 53.13 | 789,800 |
Sep 26, 2024 | 53.47 | 53.47 | 53.02 | 53.20 | 53.20 | 72,900 |
Sep 25, 2024 | 53.05 | 53.16 | 52.93 | 52.98 | 52.98 | 8,100 |
Sep 24, 2024 | 52.91 | 53.01 | 52.67 | 52.98 | 52.98 | 17,000 |
Sep 23, 2024 | 52.84 | 52.86 | 52.70 | 52.86 | 52.86 | 14,900 |
Sep 20, 2024 | 0.16 Dividend | |||||
Sep 20, 2024 | 52.85 | 52.85 | 52.44 | 52.67 | 52.67 | 19,200 |
Sep 19, 2024 | 53.07 | 53.18 | 52.95 | 53.08 | 52.92 | 12,700 |
Sep 18, 2024 | 52.50 | 52.63 | 52.14 | 52.14 | 51.99 | 8,000 |
Sep 17, 2024 | 52.73 | 52.77 | 52.26 | 52.38 | 52.23 | 58,900 |
Sep 16, 2024 | 52.28 | 52.45 | 52.18 | 52.44 | 52.29 | 16,400 |
Sep 13, 2024 | 52.01 | 52.31 | 52.01 | 52.25 | 52.10 | 18,800 |
Sep 12, 2024 | 51.55 | 51.94 | 51.51 | 51.92 | 51.77 | 6,800 |
Sep 11, 2024 | 50.83 | 51.51 | 49.99 | 51.51 | 51.36 | 36,600 |
Sep 10, 2024 | 50.64 | 50.79 | 50.36 | 50.71 | 50.56 | 14,200 |
Sep 9, 2024 | 50.30 | 50.45 | 50.10 | 50.36 | 50.21 | 14,200 |
Sep 6, 2024 | 50.77 | 50.93 | 49.77 | 49.82 | 49.67 | 189,300 |
Sep 5, 2024 | 50.85 | 51.06 | 50.48 | 50.73 | 50.58 | 20,600 |
Sep 4, 2024 | 50.74 | 51.25 | 50.71 | 50.78 | 50.63 | 34,300 |
Sep 3, 2024 | 51.92 | 51.96 | 50.86 | 51.06 | 50.91 | 17,700 |
Aug 30, 2024 | 51.98 | 52.21 | 51.62 | 52.14 | 51.99 | 27,800 |
Aug 29, 2024 | 52.02 | 52.24 | 51.63 | 51.66 | 51.51 | 35,400 |
Aug 28, 2024 | 52.26 | 52.26 | 51.60 | 51.98 | 51.83 | 34,300 |
Aug 27, 2024 | 51.99 | 52.34 | 51.99 | 52.27 | 52.12 | 16,000 |
Aug 26, 2024 | 52.50 | 52.54 | 52.08 | 52.15 | 52.00 | 77,000 |
Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 52.26 | 29,000 |
Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 51.48 | 19,000 |
Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 52.15 | 17,500 |
Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 51.92 | 13,500 |
Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 51.96 | 45,400 |
Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 51.33 | 13,800 |
Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 51.20 | 22,500 |
Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 50.39 | 26,800 |
Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 50.21 | 31,500 |
Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 49.22 | 308,200 |
Aug 9, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 49.23 | 8,600 |
Aug 8, 2024 | 48.56 | 49.24 | 48.56 | 49.20 | 49.06 | 38,400 |
Aug 7, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 47.77 | 15,700 |
Aug 6, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 48.39 | 49,400 |
Aug 5, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 47.80 | 49,600 |
Aug 2, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 49.28 | 27,900 |
Aug 1, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 50.20 | 14,500 |
Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 50.98 | 16,100 |
Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 50.18 | 15,300 |
Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 50.65 | 33,900 |
Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 50.54 | 7,100 |
Jul 25, 2024 | 50.40 | 51.08 | 49.99 | 50.18 | 50.03 | 36,500 |
Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 50.33 | 15,800 |
Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 51.77 | 19,000 |
Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 51.91 | 12,400 |
Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 51.11 | 11,300 |
Jul 18, 2024 | 52.29 | 52.33 | 51.56 | 51.75 | 51.60 | 30,200 |
Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 51.92 | 47,600 |
Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 52.74 | 8,300 |
Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 52.51 | 19,700 |
Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 52.45 | 9,400 |
Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 52.08 | 23,500 |
Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 52.54 | 23,200 |
Jul 9, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 52.03 | 10,200 |
Jul 8, 2024 | 52.12 | 52.24 | 52.06 | 52.09 | 51.94 | 28,100 |
Jul 5, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 51.88 | 40,800 |
Jul 3, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 51.72 | 5,600 |
Jul 2, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 51.19 | 50,700 |
Jul 1, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 51.02 | 27,300 |
Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 50.95 | 19,700 |
Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 51.08 | 34,400 |
Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 51.15 | 15,300 |
Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 51.19 | 10,300 |
Jun 24, 2024 | 51.24 | 51.35 | 50.90 | 50.95 | 50.80 | 6,900 |
Jun 21, 2024 | 0.17 Dividend | |||||
Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 51.15 | 15,200 |
Jun 20, 2024 | 51.82 | 51.82 | 51.23 | 51.38 | 51.06 | 20,600 |
Jun 18, 2024 | 51.36 | 51.58 | 51.35 | 51.56 | 51.24 | 7,400 |
Jun 17, 2024 | 50.96 | 51.42 | 50.86 | 51.28 | 50.96 | 10,100 |
Jun 14, 2024 | 50.78 | 51.05 | 50.72 | 51.05 | 50.73 | 20,200 |
Jun 13, 2024 | 50.93 | 50.93 | 50.65 | 50.89 | 50.57 | 11,600 |
Jun 12, 2024 | 50.79 | 50.94 | 50.63 | 50.75 | 50.43 | 20,400 |
Jun 11, 2024 | 50.26 | 50.34 | 49.96 | 50.34 | 50.03 | 10,200 |
Jun 10, 2024 | 50.00 | 50.35 | 50.00 | 50.32 | 50.01 | 24,700 |
Jun 7, 2024 | 50.19 | 50.44 | 50.03 | 50.16 | 49.85 | 31,600 |
Jun 6, 2024 | 50.29 | 50.31 | 50.12 | 50.25 | 49.94 | 7,800 |
Jun 5, 2024 | 49.90 | 50.34 | 49.73 | 50.34 | 50.03 | 12,900 |
Jun 4, 2024 | 49.43 | 49.61 | 49.24 | 49.56 | 49.25 | 23,000 |
Jun 3, 2024 | 49.72 | 49.72 | 49.12 | 49.55 | 49.24 | 24,200 |
May 31, 2024 | 49.24 | 49.41 | 48.56 | 49.40 | 49.09 | 33,600 |
May 30, 2024 | 49.40 | 49.40 | 49.00 | 49.09 | 48.78 | 48,200 |
May 29, 2024 | 49.44 | 49.71 | 49.44 | 49.61 | 49.30 | 95,700 |
May 28, 2024 | 49.95 | 49.96 | 49.63 | 49.96 | 49.65 | 466,800 |
May 24, 2024 | 49.60 | 49.75 | 49.56 | 49.75 | 49.44 | 11,800 |
May 23, 2024 | 50.05 | 50.06 | 49.42 | 49.53 | 49.22 | 8,600 |
May 22, 2024 | 49.69 | 49.73 | 49.41 | 49.57 | 49.26 | 17,000 |
May 21, 2024 | 49.56 | 49.82 | 49.56 | 49.82 | 49.51 | 11,000 |
May 20, 2024 | 49.49 | 49.71 | 49.49 | 49.66 | 49.35 | 11,800 |
May 17, 2024 | 49.60 | 49.60 | 49.32 | 49.43 | 49.12 | 26,700 |
May 16, 2024 | 49.61 | 49.68 | 49.48 | 49.48 | 49.17 | 67,900 |
May 15, 2024 | 49.21 | 49.55 | 49.14 | 49.55 | 49.24 | 93,000 |
May 14, 2024 | 48.70 | 48.93 | 48.60 | 48.93 | 48.63 | 482,100 |
May 13, 2024 | 48.75 | 48.75 | 48.59 | 48.67 | 48.37 | 14,400 |
May 10, 2024 | 48.79 | 48.79 | 48.59 | 48.69 | 48.39 | 16,000 |
May 9, 2024 | 48.39 | 48.53 | 48.39 | 48.51 | 48.21 | 20,000 |
May 8, 2024 | 48.21 | 48.38 | 48.21 | 48.38 | 48.08 | 8,400 |
May 7, 2024 | 48.43 | 48.54 | 48.35 | 48.42 | 48.12 | 11,600 |
May 6, 2024 | 48.11 | 48.39 | 48.06 | 48.39 | 48.09 | 64,500 |
May 3, 2024 | 47.74 | 47.88 | 47.58 | 47.86 | 47.56 | 21,000 |
May 2, 2024 | 47.34 | 47.38 | 46.98 | 47.30 | 47.01 | 9,800 |
May 1, 2024 | 47.10 | 47.57 | 46.91 | 46.95 | 46.66 | 15,300 |
Apr 30, 2024 | 47.77 | 47.77 | 47.16 | 47.16 | 46.87 | 17,700 |
Apr 29, 2024 | 47.96 | 47.96 | 47.68 | 47.86 | 47.56 | 10,400 |
Apr 26, 2024 | 47.62 | 47.96 | 47.62 | 47.83 | 47.53 | 8,000 |
Apr 25, 2024 | 46.54 | 47.14 | 46.54 | 47.07 | 46.77 | 11,500 |
Apr 24, 2024 | 47.46 | 47.46 | 47.04 | 47.26 | 46.96 | 14,500 |
Apr 23, 2024 | 46.92 | 47.26 | 46.89 | 47.19 | 46.90 | 15,500 |
Apr 22, 2024 | 46.50 | 46.86 | 46.23 | 46.70 | 46.41 | 21,600 |
Apr 19, 2024 | 46.71 | 46.71 | 46.13 | 46.27 | 45.98 | 15,900 |
Apr 18, 2024 | 47.02 | 47.10 | 46.68 | 46.71 | 46.42 | 123,000 |
Apr 17, 2024 | 47.41 | 47.41 | 46.76 | 46.93 | 46.64 | 15,600 |
Apr 16, 2024 | 47.23 | 47.40 | 47.06 | 47.22 | 46.93 | 23,900 |
Apr 15, 2024 | 48.32 | 48.32 | 47.17 | 47.21 | 46.92 | 55,300 |
Apr 12, 2024 | 48.25 | 48.27 | 47.73 | 47.85 | 47.55 | 20,900 |
Apr 11, 2024 | 48.47 | 48.68 | 48.05 | 48.63 | 48.33 | 112,300 |
Apr 10, 2024 | 48.19 | 48.43 | 48.10 | 48.29 | 47.99 | 17,900 |
Apr 9, 2024 | 48.64 | 48.71 | 48.32 | 48.71 | 48.41 | 6,400 |
Apr 8, 2024 | 48.73 | 48.84 | 48.65 | 48.73 | 48.42 | 42,800 |
Apr 5, 2024 | 48.28 | 48.83 | 48.28 | 48.71 | 48.41 | 48,700 |
Apr 4, 2024 | 49.22 | 49.22 | 48.16 | 48.17 | 47.87 | 51,100 |
Apr 3, 2024 | 48.74 | 49.04 | 48.73 | 48.83 | 48.53 | 21,100 |
Apr 2, 2024 | 48.81 | 48.92 | 48.72 | 48.92 | 48.62 | 43,100 |
Apr 1, 2024 | 49.40 | 49.51 | 49.15 | 49.26 | 48.95 | 68,700 |
Mar 28, 2024 | 49.32 | 49.47 | 49.32 | 49.36 | 49.05 | 10,200 |
Mar 27, 2024 | 49.34 | 49.34 | 48.99 | 49.28 | 48.97 | 10,200 |
Mar 26, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 48.70 | 39,600 |
Mar 25, 2024 | 49.20 | 49.24 | 49.12 | 49.15 | 48.84 | 31,300 |
Mar 22, 2024 | 49.28 | 49.41 | 49.24 | 49.30 | 48.99 | 14,000 |
Mar 21, 2024 | 49.44 | 49.48 | 49.33 | 49.34 | 49.03 | 13,600 |
Mar 20, 2024 | 48.73 | 49.12 | 48.61 | 49.12 | 48.81 | 36,800 |
Mar 19, 2024 | 48.27 | 48.69 | 48.19 | 48.69 | 48.39 | 17,600 |
Mar 18, 2024 | 48.45 | 48.65 | 48.37 | 48.40 | 48.10 | 21,700 |
Mar 15, 2024 | 0.08 Dividend | |||||
Mar 15, 2024 | 48.04 | 48.22 | 47.90 | 47.99 | 47.69 | 58,900 |
Mar 14, 2024 | 48.65 | 48.65 | 48.25 | 48.46 | 48.08 | 50,900 |
Mar 13, 2024 | 48.73 | 48.73 | 48.50 | 48.65 | 48.27 | 11,300 |
Mar 12, 2024 | 48.28 | 48.74 | 48.13 | 48.73 | 48.35 | 15,500 |
Mar 11, 2024 | 47.94 | 48.08 | 47.62 | 48.08 | 47.70 | 106,400 |
Mar 8, 2024 | 48.63 | 48.81 | 47.99 | 48.08 | 47.70 | 8,600 |
Mar 7, 2024 | 48.24 | 48.51 | 48.22 | 48.43 | 48.05 | 30,000 |
Mar 6, 2024 | 47.94 | 48.06 | 47.81 | 47.89 | 47.51 | 9,800 |
Mar 5, 2024 | 48.00 | 48.00 | 47.43 | 47.68 | 47.30 | 23,000 |
Mar 4, 2024 | 48.15 | 48.33 | 48.09 | 48.09 | 47.71 | 17,500 |
Mar 1, 2024 | 47.80 | 48.14 | 47.38 | 48.12 | 47.74 | 141,100 |
Feb 29, 2024 | 47.66 | 47.80 | 47.36 | 47.71 | 47.33 | 43,100 |
Feb 28, 2024 | 47.29 | 47.46 | 47.29 | 47.39 | 47.02 | 7,300 |
Feb 27, 2024 | 47.41 | 47.49 | 47.29 | 47.49 | 47.11 | 18,700 |
Feb 26, 2024 | 47.69 | 47.69 | 47.46 | 47.46 | 47.09 | 22,900 |
Feb 23, 2024 | 47.83 | 47.83 | 47.56 | 47.73 | 47.35 | 39,800 |
Feb 22, 2024 | 47.20 | 47.67 | 46.84 | 47.62 | 47.24 | 136,400 |
Feb 21, 2024 | 46.21 | 46.47 | 46.11 | 46.47 | 46.10 | 12,300 |
Feb 20, 2024 | 46.63 | 46.63 | 46.21 | 46.43 | 46.06 | 19,800 |
Feb 16, 2024 | 47.02 | 47.13 | 46.79 | 46.82 | 46.45 | 16,900 |
Feb 15, 2024 | 46.87 | 47.00 | 46.79 | 47.00 | 46.63 | 16,200 |
Feb 14, 2024 | 46.69 | 46.86 | 46.43 | 46.83 | 46.46 | 23,500 |
Feb 13, 2024 | 46.27 | 46.50 | 46.07 | 46.39 | 46.02 | 16,900 |
Feb 12, 2024 | 47.10 | 47.23 | 46.96 | 47.02 | 46.65 | 16,500 |
Feb 9, 2024 | 46.76 | 47.09 | 46.75 | 47.07 | 46.70 | 22,200 |
Feb 8, 2024 | 46.58 | 46.67 | 46.57 | 46.66 | 46.29 | 10,300 |
Feb 7, 2024 | 46.38 | 46.59 | 46.32 | 46.58 | 46.21 | 18,500 |
Feb 6, 2024 | 46.16 | 46.18 | 45.91 | 46.16 | 45.80 | 41,600 |
Feb 5, 2024 | 46.15 | 46.15 | 45.84 | 46.08 | 45.72 | 11,100 |
Feb 2, 2024 | 45.74 | 46.22 | 45.67 | 46.15 | 45.79 | 30,100 |
Feb 1, 2024 | 45.43 | 45.82 | 45.36 | 45.79 | 45.43 | 21,300 |
Jan 31, 2024 | 45.73 | 45.73 | 45.17 | 45.17 | 44.81 | 14,200 |
Jan 30, 2024 | 46.05 | 46.10 | 45.99 | 46.07 | 45.71 | 11,200 |
Jan 29, 2024 | 45.63 | 46.06 | 45.63 | 46.06 | 45.70 | 29,300 |
Jan 26, 2024 | 45.53 | 45.69 | 45.51 | 45.59 | 45.23 | 12,800 |
Jan 25, 2024 | 45.61 | 45.66 | 45.47 | 45.62 | 45.26 | 35,900 |
Jan 24, 2024 | 45.65 | 45.74 | 45.39 | 45.39 | 45.03 | 92,700 |
Jan 23, 2024 | 45.35 | 45.41 | 45.18 | 45.41 | 45.05 | 11,300 |
Jan 22, 2024 | 45.38 | 45.43 | 45.24 | 45.31 | 44.95 | 21,000 |
Jan 19, 2024 | 44.77 | 45.24 | 44.77 | 45.24 | 44.88 | 25,800 |
Jan 18, 2024 | 44.41 | 44.64 | 44.22 | 44.61 | 44.26 | 40,000 |
Jan 17, 2024 | 44.22 | 44.33 | 44.05 | 44.33 | 43.98 | 15,400 |
Jan 16, 2024 | 44.51 | 44.66 | 44.40 | 44.58 | 44.23 | 18,500 |
Jan 12, 2024 | 44.58 | 44.68 | 44.44 | 44.61 | 44.26 | 26,000 |
Jan 11, 2024 | 44.64 | 44.64 | 44.16 | 44.54 | 44.19 | 17,900 |
Jan 10, 2024 | 44.30 | 44.56 | 44.30 | 44.53 | 44.18 | 21,300 |
Jan 9, 2024 | 44.05 | 44.32 | 44.05 | 44.24 | 43.89 | 18,700 |
Jan 8, 2024 | 43.63 | 44.27 | 43.63 | 44.27 | 43.92 | 24,400 |
Jan 5, 2024 | 43.58 | 43.76 | 43.43 | 43.54 | 43.20 | 16,900 |
Jan 4, 2024 | 43.60 | 43.88 | 43.47 | 43.52 | 43.18 | 16,200 |
Jan 3, 2024 | 43.79 | 43.79 | 43.53 | 43.59 | 43.25 | 14,800 |
Jan 2, 2024 | 43.86 | 43.99 | 43.83 | 43.98 | 43.63 | 11,400 |
Dec 29, 2023 | 44.27 | 44.35 | 44.03 | 44.24 | 43.89 | 13,700 |
Dec 28, 2023 | 44.26 | 44.36 | 44.26 | 44.29 | 43.94 | 12,200 |
Dec 27, 2023 | 44.24 | 44.31 | 44.17 | 44.26 | 43.91 | 38,800 |
Dec 26, 2023 | 44.08 | 44.28 | 44.06 | 44.23 | 43.88 | 17,900 |
Dec 22, 2023 | 44.02 | 44.13 | 43.88 | 44.04 | 43.69 | 12,900 |
Dec 21, 2023 | 43.71 | 43.94 | 43.64 | 43.94 | 43.59 | 10,200 |
Dec 20, 2023 | 44.03 | 44.19 | 43.49 | 43.49 | 43.15 | 111,200 |
Dec 19, 2023 | 43.83 | 44.06 | 43.81 | 44.05 | 43.70 | 31,600 |
Dec 18, 2023 | 43.73 | 43.87 | 43.72 | 43.78 | 43.43 | 17,000 |
Dec 15, 2023 | 0.25 Dividend | |||||
Dec 15, 2023 | 43.54 | 43.64 | 43.45 | 43.52 | 43.18 | 33,600 |
Dec 14, 2023 | 43.97 | 43.98 | 43.63 | 43.83 | 43.24 | 64,000 |
Dec 13, 2023 | 43.22 | 43.72 | 43.16 | 43.72 | 43.13 | 46,400 |
Dec 12, 2023 | 42.96 | 43.24 | 42.92 | 43.24 | 42.66 | 19,300 |
Dec 11, 2023 | 42.79 | 43.05 | 42.79 | 43.03 | 42.45 | 1,363,600 |
Dec 8, 2023 | 42.57 | 42.92 | 42.57 | 42.88 | 42.30 | 15,700 |
Dec 7, 2023 | 42.65 | 42.76 | 42.56 | 42.73 | 42.15 | 12,200 |
Dec 6, 2023 | 42.72 | 42.72 | 42.35 | 42.35 | 41.78 | 18,600 |
Dec 5, 2023 | 42.42 | 42.62 | 42.38 | 42.53 | 41.96 | 19,800 |
Dec 4, 2023 | 42.43 | 42.57 | 42.32 | 42.56 | 41.99 | 296,100 |
Dec 1, 2023 | 42.45 | 42.85 | 42.45 | 42.84 | 42.26 | 28,500 |
Nov 30, 2023 | 42.50 | 42.59 | 42.30 | 42.59 | 42.02 | 28,300 |
Nov 29, 2023 | 42.70 | 42.75 | 42.43 | 42.47 | 41.90 | 15,400 |
Nov 28, 2023 | 42.24 | 42.51 | 42.24 | 42.46 | 41.89 | 38,300 |
Nov 27, 2023 | 42.30 | 42.44 | 42.30 | 42.35 | 41.78 | 66,500 |
Nov 24, 2023 | 42.38 | 42.40 | 42.37 | 42.37 | 41.80 | 1,800 |
Nov 22, 2023 | 42.36 | 42.43 | 42.25 | 42.40 | 41.83 | 24,800 |
Nov 21, 2023 | 42.24 | 42.28 | 42.13 | 42.25 | 41.68 | 27,000 |
Related Tickers
PSI Invesco Semiconductors ETF
56.50
+3.61%
TUR iShares MSCI Turkey ETF
35.26
+3.57%
XSD SPDR S&P Semiconductor ETF
238.56
+3.31%
UTES Virtus Reaves Utilities ETF
69.60
+3.22%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
URA Global X Uranium ETF
32.81
+2.63%
SPHB Invesco S&P 500 High Beta ETF
91.81
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.58
+2.28%
ENFR Alerian Energy Infrastructure ETF
32.88
+2.23%
XME SPDR S&P Metals and Mining ETF
68.62
+2.25%
MLPX Global X MLP & Energy Infrastructure ETF
64.07
+2.27%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.54
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
ATMP Barclays ETN+ Select MLP ETN
29.80
+2.13%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
88.72
+2.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.11
+2.01%
PSC Principal U.S. Small-Cap ETF
54.88
+1.73%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
PAVE Global X U.S. Infrastructure Development ETF
44.94
+2.04%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.90
+1.84%
GRPM Invesco S&P MidCap 400 GARP ETF
122.37
+1.80%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.03
+1.90%
RWK Invesco S&P MidCap 400 Revenue ETF
122.38
+1.97%
FXO First Trust Financials AlphaDEX Fund
57.54
+1.89%
BFOR Barron's 400 ETF
77.74
+1.88%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.90
+1.70%
XMMO Invesco S&P MidCap Momentum ETF
132.44
+1.88%
FV First Trust Dorsey Wright Focus 5 ETF
60.57
+1.70%
QTUM Defiance Quantum ETF
67.12
+1.84%
PKB Invesco Building & Construction ETF
85.15
+1.74%
IAK iShares U.S. Insurance ETF
134.85
+1.84%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
SOXX iShares Semiconductor ETF
216.46
+1.76%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.89
+1.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.40
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
FXU First Trust Utilities AlphaDEX Fund
40.32
+1.81%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.60
+1.82%
VB Vanguard Small-Cap Index Fund ETF Shares
254.30
+1.81%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.34
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.59
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.00
+1.73%
IJH iShares Core S&P Mid-Cap ETF
65.84
+1.75%
IJR iShares Core S&P Small-Cap ETF
123.14
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
43.70
+1.65%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
PKW Invesco BuyBack Achievers ETF
122.90
+1.71%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.49
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.44
+1.69%
IYF iShares U.S. Financials ETF
116.78
+1.69%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.57
+1.67%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
XLF The Financial Select Sector SPDR Fund
50.35
+1.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
SMH VanEck Semiconductor ETF
246.41
+1.60%
VFH Vanguard Financials Index Fund ETF Shares
123.72
+1.63%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.69
+1.61%
IYG iShares U.S. Financial Services ETF
80.74
+1.59%
FIDU Fidelity MSCI Industrials Index ETF
75.75
+1.64%
IWP iShares Russell Mid-Cap Growth ETF
132.51
+1.67%
XLU The Utilities Select Sector SPDR Fund
81.78
+1.60%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
FNCL Fidelity MSCI Financials Index ETF
71.83
+1.57%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
XHB SPDR S&P Homebuilders ETF
118.37
+1.56%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.53%
XMHQ Invesco S&P MidCap Quality ETF
105.50
+1.59%
FNDA Schwab Fundamental U.S. Small Company ETF
31.42
+1.54%
KIE SPDR S&P Insurance ETF
60.42
+1.57%
MAGA Point Bridge America First ETF
51.72
+1.51%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.98
+1.45%
VPU Vanguard Utilities Index Fund ETF Shares
176.44
+1.54%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
WTV WisdomTree U.S. Value Fund
87.74
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
52.58
+1.55%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.70
+1.51%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
EWC iShares MSCI Canada ETF
42.83
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.85
+1.48%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.27
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
44.09
+1.45%
PHO Invesco Water Resources ETF
70.51
+1.46%