NasdaqGM - Nasdaq Real Time Price USD
US Treasury 7 Year Note ETF (USVN)
48.31
-0.44
(-0.90%)
As of 10:11:14 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 7, 2025 | 48.74 | 48.74 | 48.31 | 48.31 | 48.31 | 254 |
Apr 4, 2025 | 49.03 | 49.19 | 48.75 | 48.75 | 48.75 | 34,900 |
Apr 3, 2025 | 48.66 | 48.67 | 48.64 | 48.64 | 48.64 | 3,400 |
Apr 2, 2025 | 48.18 | 48.18 | 48.04 | 48.11 | 48.11 | 700 |
Apr 1, 2025 | 0.16 Dividend | |||||
Apr 1, 2025 | 48.16 | 48.18 | 48.16 | 48.17 | 48.17 | 4,300 |
Mar 31, 2025 | 48.15 | 48.21 | 48.15 | 48.21 | 48.05 | 1,900 |
Mar 28, 2025 | 48.09 | 48.09 | 48.07 | 48.07 | 47.91 | 600 |
Mar 27, 2025 | 47.74 | 47.77 | 47.74 | 47.77 | 47.61 | 300 |
Mar 26, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.61 | 100 |
Mar 25, 2025 | 47.90 | 47.92 | 47.87 | 47.87 | 47.71 | 1,800 |
Mar 24, 2025 | 47.91 | 47.91 | 47.78 | 47.78 | 47.62 | 1,500 |
Mar 21, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.87 | 100 |
Mar 20, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.88 | 100 |
Mar 19, 2025 | 47.75 | 47.98 | 47.74 | 47.96 | 47.80 | 3,200 |
Mar 18, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.68 | 100 |
Mar 17, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.60 | 100 |
Mar 14, 2025 | 47.83 | 47.83 | 47.77 | 47.77 | 47.61 | 2,600 |
Mar 13, 2025 | 47.72 | 47.93 | 47.72 | 47.93 | 47.77 | 600 |
Mar 12, 2025 | 47.82 | 47.82 | 47.76 | 47.76 | 47.60 | 800 |
Mar 11, 2025 | 47.98 | 48.02 | 47.83 | 47.89 | 47.73 | 2,300 |
Mar 10, 2025 | 47.99 | 48.06 | 47.99 | 48.03 | 47.87 | 1,000 |
Mar 7, 2025 | 47.97 | 48.00 | 47.69 | 47.74 | 47.58 | 3,000 |
Mar 6, 2025 | 47.69 | 47.79 | 47.65 | 47.79 | 47.63 | 1,800 |
Mar 5, 2025 | 47.91 | 47.92 | 47.78 | 47.79 | 47.63 | 5,100 |
Mar 4, 2025 | 48.21 | 48.21 | 47.99 | 48.03 | 47.87 | 1,600 |
Mar 3, 2025 | 0.17 Dividend | |||||
Mar 3, 2025 | 48.00 | 48.19 | 47.97 | 48.13 | 47.97 | 6,600 |
Feb 28, 2025 | 48.17 | 48.17 | 48.16 | 48.16 | 47.83 | 200 |
Feb 27, 2025 | 47.86 | 47.91 | 47.86 | 47.91 | 47.58 | 1,900 |
Feb 26, 2025 | 47.95 | 47.97 | 47.95 | 47.95 | 47.62 | 200 |
Feb 25, 2025 | 47.80 | 47.83 | 47.80 | 47.83 | 47.50 | 100 |
Feb 24, 2025 | 47.52 | 47.52 | 47.51 | 47.51 | 47.19 | 200 |
Feb 21, 2025 | 47.33 | 47.45 | 47.33 | 47.42 | 47.10 | 2,000 |
Feb 20, 2025 | 47.18 | 47.18 | 47.17 | 47.17 | 46.85 | 100 |
Feb 19, 2025 | 47.01 | 47.10 | 47.01 | 47.10 | 46.78 | 200 |
Feb 18, 2025 | 47.10 | 47.10 | 47.02 | 47.02 | 46.70 | 1,000 |
Feb 14, 2025 | 47.22 | 47.23 | 47.22 | 47.23 | 46.91 | 200 |
Feb 13, 2025 | 47.04 | 47.09 | 47.01 | 47.05 | 46.73 | 4,000 |
Feb 12, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.46 | 300 |
Feb 11, 2025 | 47.09 | 47.09 | 47.06 | 47.06 | 46.74 | 200 |
Feb 10, 2025 | 47.15 | 47.15 | 47.14 | 47.14 | 46.82 | 200 |
Feb 7, 2025 | 47.13 | 47.16 | 47.13 | 47.16 | 46.84 | 400 |
Feb 6, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.97 | 200 |
Feb 5, 2025 | 47.37 | 47.37 | 47.35 | 47.35 | 47.03 | 100 |
Feb 4, 2025 | 47.11 | 47.13 | 47.11 | 47.13 | 46.81 | 200 |
Feb 3, 2025 | 0.17 Dividend | |||||
Feb 3, 2025 | 47.11 | 47.18 | 47.03 | 47.03 | 46.70 | 500 |
Jan 31, 2025 | 47.28 | 47.28 | 47.17 | 47.17 | 46.68 | 1,800 |
Jan 30, 2025 | 47.28 | 47.28 | 47.25 | 47.25 | 46.75 | 400 |
Jan 29, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.68 | 200 |
Jan 28, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.73 | 100 |
Jan 27, 2025 | 47.19 | 47.22 | 47.19 | 47.22 | 46.73 | 2,600 |
Jan 24, 2025 | 46.90 | 46.95 | 46.90 | 46.95 | 46.46 | 1,700 |
Jan 23, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.36 | 100 |
Jan 22, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.44 | 100 |
Jan 21, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.57 | 100 |
Jan 17, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.43 | 100 |
Jan 16, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.46 | 100 |
Jan 15, 2025 | 46.78 | 46.81 | 46.78 | 46.81 | 46.32 | 700 |
Jan 14, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.91 | 100 |
Jan 13, 2025 | 46.41 | 46.41 | 46.36 | 46.37 | 45.89 | 400 |
Jan 10, 2025 | 46.41 | 46.43 | 46.41 | 46.43 | 45.95 | 100 |
Jan 8, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.25 | 100 |
Jan 7, 2025 | 46.73 | 46.73 | 46.70 | 46.70 | 46.21 | 300 |
Jan 6, 2025 | 46.81 | 46.84 | 46.80 | 46.84 | 46.36 | 1,100 |
Jan 3, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.38 | 100 |
Jan 2, 2025 | 46.89 | 46.94 | 46.89 | 46.94 | 46.45 | 300 |
Dec 31, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.42 | 100 |
Dec 30, 2024 | 0.16 Dividend | |||||
Dec 30, 2024 | 46.97 | 46.99 | 46.96 | 46.99 | 46.50 | 800 |
Dec 27, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.26 | 100 |
Dec 26, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.34 | 100 |
Dec 24, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.28 | 100 |
Dec 23, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.27 | 100 |
Dec 20, 2024 | 47.20 | 47.20 | 47.09 | 47.09 | 46.44 | 5,900 |
Dec 19, 2024 | 46.97 | 46.97 | 46.94 | 46.94 | 46.30 | 200 |
Dec 18, 2024 | 47.44 | 47.44 | 47.09 | 47.09 | 46.44 | 400 |
Dec 17, 2024 | 47.43 | 47.44 | 47.43 | 47.44 | 46.78 | 2,900 |
Dec 16, 2024 | 47.41 | 47.43 | 47.41 | 47.43 | 46.78 | 300 |
Dec 13, 2024 | 47.42 | 47.44 | 47.42 | 47.44 | 46.78 | 5,000 |
Dec 12, 2024 | 47.70 | 47.70 | 47.60 | 47.60 | 46.94 | 3,000 |
Dec 11, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.10 | 100 |
Dec 10, 2024 | 47.87 | 47.88 | 47.85 | 47.86 | 47.20 | 600 |
Dec 9, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.29 | 100 |
Dec 6, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.42 | 100 |
Dec 5, 2024 | 47.83 | 47.94 | 47.83 | 47.94 | 47.28 | 1,900 |
Dec 4, 2024 | 47.74 | 47.93 | 47.74 | 47.93 | 47.27 | 200 |
Dec 3, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.15 | 100 |
Dec 2, 2024 | 0.16 Dividend | |||||
Dec 2, 2024 | 47.85 | 47.95 | 47.85 | 47.90 | 47.25 | 3,500 |
Nov 29, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.26 | 100 |
Nov 27, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.08 | 100 |
Nov 26, 2024 | 47.71 | 47.75 | 47.71 | 47.75 | 46.94 | 300 |
Nov 25, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.00 | 100 |
Nov 22, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 46.60 | 100 |
Nov 21, 2024 | 47.35 | 47.37 | 47.35 | 47.37 | 46.57 | 200 |
Nov 20, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.59 | 100 |
Nov 19, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.65 | 100 |
Nov 18, 2024 | 47.39 | 47.39 | 47.38 | 47.38 | 46.57 | 200 |
Nov 15, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.50 | 100 |
Nov 14, 2024 | 47.38 | 47.38 | 47.23 | 47.23 | 46.43 | 900 |
Nov 13, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 46.49 | 100 |
Nov 12, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.45 | 100 |
Nov 11, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.69 | 100 |
Nov 8, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 46.83 | 100 |
Nov 7, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 46.80 | 100 |
Nov 6, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 46.42 | 100 |
Nov 5, 2024 | 47.50 | 47.64 | 47.50 | 47.64 | 46.83 | 700 |
Nov 4, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.84 | 100 |
Nov 1, 2024 | 0.14 Dividend | |||||
Nov 1, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.62 | 100 |
Oct 31, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.83 | 100 |
Oct 30, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 46.87 | 100 |
Oct 29, 2024 | 47.72 | 47.92 | 47.72 | 47.92 | 46.96 | 1,400 |
Oct 28, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 46.94 | 100 |
Oct 25, 2024 | 48.07 | 48.07 | 47.98 | 47.98 | 47.03 | 400 |
Oct 24, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.12 | 100 |
Oct 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.05 | 100 |
Oct 22, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.15 | 700 |
Oct 21, 2024 | 48.31 | 48.31 | 48.16 | 48.16 | 47.20 | 2,800 |
Oct 18, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 47.50 | 100 |
Oct 17, 2024 | 48.38 | 48.39 | 48.38 | 48.39 | 47.43 | 2,400 |
Oct 16, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.62 | 100 |
Oct 15, 2024 | 48.53 | 48.55 | 48.53 | 48.55 | 47.59 | 300 |
Oct 14, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.37 | 200 |
Oct 11, 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 47.45 | 100 |
Oct 10, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 47.45 | 100 |
Oct 9, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 47.43 | 4,000 |
Oct 8, 2024 | 48.47 | 48.56 | 48.47 | 48.56 | 47.60 | 300 |
Oct 7, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 47.55 | 100 |
Oct 4, 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 47.70 | 500 |
Oct 3, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 48.16 | 100 |
Oct 2, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.38 | 100 |
Oct 1, 2024 | 0.15 Dividend | |||||
Oct 1, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.48 | 200 |
Sep 30, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 48.33 | 200 |
Sep 27, 2024 | 49.54 | 49.58 | 49.54 | 49.58 | 48.45 | 200 |
Sep 26, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 48.30 | 100 |
Sep 25, 2024 | 49.51 | 49.51 | 49.47 | 49.47 | 48.35 | 200 |
Sep 24, 2024 | 49.56 | 49.65 | 49.56 | 49.64 | 48.51 | 900 |
Sep 23, 2024 | 49.52 | 49.56 | 49.52 | 49.54 | 48.42 | 200 |
Sep 20, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.47 | 100 |
Sep 19, 2024 | 49.58 | 49.60 | 49.57 | 49.60 | 48.47 | 1,000 |
Sep 18, 2024 | 49.65 | 49.65 | 49.60 | 49.60 | 48.47 | 8,100 |
Sep 17, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.65 | 100 |
Sep 16, 2024 | 49.86 | 49.88 | 49.86 | 49.88 | 48.74 | 100 |
Sep 13, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.64 | 100 |
Sep 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.54 | 100 |
Sep 11, 2024 | 49.68 | 49.71 | 49.68 | 49.71 | 48.58 | 200 |
Sep 10, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 48.64 | 100 |
Sep 9, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 48.46 | 200 |
Sep 6, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.43 | 100 |
Sep 5, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 48.31 | 100 |
Sep 4, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.25 | 100 |
Sep 3, 2024 | 0.16 Dividend | |||||
Sep 3, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.98 | 100 |
Aug 30, 2024 | 49.15 | 49.15 | 49.02 | 49.02 | 47.74 | 200 |
Aug 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 47.87 | 100 |
Aug 28, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 47.95 | 100 |
Aug 27, 2024 | 49.21 | 49.26 | 49.21 | 49.24 | 47.96 | 2,200 |
Aug 26, 2024 | 49.30 | 49.30 | 49.28 | 49.28 | 48.00 | 700 |
Aug 23, 2024 | 49.33 | 49.33 | 49.32 | 49.32 | 48.04 | 300 |
Aug 22, 2024 | 49.12 | 49.12 | 49.10 | 49.10 | 47.82 | 200 |
Aug 21, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 48.05 | 100 |
Aug 20, 2024 | 49.18 | 49.22 | 49.18 | 49.22 | 47.94 | 1,100 |
Aug 19, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 47.74 | 100 |
Aug 16, 2024 | 48.98 | 49.00 | 48.98 | 49.00 | 47.73 | 700 |
Aug 15, 2024 | 48.85 | 48.90 | 48.80 | 48.90 | 47.63 | 1,500 |
Aug 14, 2024 | 49.26 | 49.26 | 49.22 | 49.22 | 47.94 | 300 |
Aug 13, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 47.89 | 100 |
Aug 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.72 | 100 |
Aug 9, 2024 | 48.88 | 48.91 | 48.85 | 48.87 | 47.60 | 1,800 |
Aug 8, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 47.42 | 100 |
Aug 7, 2024 | 48.87 | 48.87 | 48.79 | 48.83 | 47.56 | 2,000 |
Aug 6, 2024 | 49.20 | 49.20 | 48.98 | 48.98 | 47.70 | 4,200 |
Aug 5, 2024 | 49.33 | 49.33 | 49.30 | 49.32 | 48.03 | 1,100 |
Aug 2, 2024 | 49.11 | 49.29 | 49.07 | 49.29 | 48.01 | 3,700 |
Aug 1, 2024 | 0.17 Dividend | |||||
Aug 1, 2024 | 48.64 | 48.70 | 48.64 | 48.66 | 47.39 | 1,300 |
Jul 31, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.16 | 100 |
Jul 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 46.89 | 100 |
Jul 29, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 46.79 | 100 |
Jul 26, 2024 | 48.16 | 48.16 | 48.15 | 48.15 | 46.73 | 100 |
Jul 25, 2024 | 47.99 | 48.06 | 47.96 | 47.96 | 46.55 | 1,800 |
Jul 24, 2024 | 47.90 | 47.90 | 47.87 | 47.87 | 46.46 | 600 |
Jul 23, 2024 | 47.98 | 47.98 | 47.92 | 47.92 | 46.52 | 100 |
Jul 22, 2024 | 47.83 | 47.90 | 47.82 | 47.88 | 46.47 | 7,100 |
Jul 19, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 46.51 | 100 |
Jul 18, 2024 | 48.10 | 48.11 | 48.04 | 48.04 | 46.63 | 800 |
Jul 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 46.74 | 100 |
Jul 16, 2024 | 48.03 | 48.11 | 48.03 | 48.11 | 46.70 | 900 |
Jul 15, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 46.56 | 100 |
Jul 12, 2024 | 48.03 | 48.08 | 47.98 | 48.06 | 46.65 | 1,000 |
Jul 11, 2024 | 48.03 | 48.05 | 47.98 | 47.98 | 46.57 | 800 |
Jul 10, 2024 | 47.71 | 47.71 | 47.69 | 47.70 | 46.30 | 5,400 |
Jul 9, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 46.28 | 200 |
Jul 8, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 46.31 | 100 |
Jul 5, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 46.32 | 100 |
Jul 3, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.07 | 100 |
Jul 2, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 45.82 | 100 |
Jul 1, 2024 | 0.18 Dividend | |||||
Jul 1, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 45.69 | 100 |
Jun 28, 2024 | 47.74 | 47.74 | 47.54 | 47.54 | 45.97 | 400 |
Jun 27, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 46.11 | 100 |
Jun 26, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.03 | 200 |
Jun 25, 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 46.25 | 100 |
Jun 24, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 46.21 | 100 |
Jun 21, 2024 | 47.75 | 47.76 | 47.75 | 47.76 | 46.18 | 200 |
Jun 20, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 46.19 | 100 |
Jun 18, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 46.27 | 100 |
Jun 17, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 46.11 | 100 |
Jun 14, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 46.28 | 100 |
Jun 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.21 | - |
Jun 12, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 45.94 | 100 |
Jun 11, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 45.71 | 100 |
Jun 10, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.54 | 100 |
Jun 7, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 45.58 | 100 |
Jun 6, 2024 | 47.57 | 47.59 | 47.57 | 47.59 | 46.02 | 200 |
Jun 5, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 46.00 | 100 |
Jun 4, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 45.88 | 100 |
Jun 3, 2024 | 0.18 Dividend | |||||
Jun 3, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 45.66 | 100 |
May 31, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 45.41 | 100 |
May 30, 2024 | 46.96 | 46.96 | 46.95 | 46.95 | 45.23 | 600 |
May 29, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 45.05 | 200 |
May 28, 2024 | 47.12 | 47.12 | 46.95 | 46.96 | 45.24 | 800 |
May 24, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 45.43 | - |
May 23, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 45.39 | 100 |
May 22, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 45.51 | 100 |
May 21, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 45.58 | 100 |
May 20, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 45.47 | 100 |
May 17, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 45.54 | 100 |
May 16, 2024 | 47.41 | 47.41 | 47.38 | 47.38 | 45.64 | 400 |
May 15, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 45.72 | 100 |
May 14, 2024 | 47.12 | 47.17 | 47.12 | 47.17 | 45.44 | 400 |
May 13, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.33 | 100 |
May 10, 2024 | 47.02 | 47.02 | 46.99 | 47.01 | 45.29 | 5,600 |
May 9, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 45.41 | 100 |
May 8, 2024 | 47.05 | 47.05 | 47.04 | 47.04 | 45.32 | 100 |
May 7, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 45.38 | 100 |
May 6, 2024 | 47.00 | 47.05 | 47.00 | 47.04 | 45.31 | 500 |
May 3, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 45.29 | 100 |
May 2, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 45.08 | 100 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.87 | 100 |
Apr 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 44.68 | 100 |
Apr 29, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 44.89 | 100 |
Apr 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.72 | 100 |
Apr 25, 2024 | 46.50 | 46.51 | 46.50 | 46.50 | 44.65 | 200 |
Apr 24, 2024 | 46.66 | 46.67 | 46.66 | 46.66 | 44.80 | 1,000 |
Apr 23, 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 44.91 | 100 |
Apr 22, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.84 | 100 |
Apr 19, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 44.81 | - |
Apr 18, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 44.77 | 100 |
Apr 17, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 44.90 | 100 |
Apr 16, 2024 | 46.55 | 46.58 | 46.55 | 46.55 | 44.70 | 200 |
Apr 15, 2024 | 46.69 | 46.69 | 46.62 | 46.68 | 44.82 | 400 |
Apr 12, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 45.07 | 100 |
Apr 11, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 44.90 | 100 |
Apr 10, 2024 | 46.79 | 46.79 | 46.77 | 46.77 | 44.91 | 300 |
Apr 9, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 45.48 | 100 |
Apr 8, 2024 | 47.19 | 47.20 | 47.19 | 47.20 | 45.32 | 200 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SOXX iShares Semiconductor ETF
168.94
+7.18%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
77.13
+7.41%
SMH VanEck Semiconductor ETF
193.12
+6.81%
SPHB Invesco S&P 500 High Beta ETF
71.71
+5.29%
XME SPDR S&P Metals and Mining ETF
51.29
+5.79%
FTXL First Trust Nasdaq Semiconductor ETF
65.30
+3.72%
RING iShares MSCI Global Gold Miners ETF
36.22
+4.14%
IGM iShares Expanded Tech Sector ETF
84.24
+4.56%
GDXJ VanEck Junior Gold Miners ETF
53.61
+4.33%
FTEC Fidelity MSCI Information Technology Index ETF
148.40
+4.18%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
IYW iShares U.S. Technology ETF
129.85
+4.30%
QQQ Invesco QQQ Trust
439.15
+3.90%
QTUM Defiance Quantum ETF
68.90
+4.62%
VGT Vanguard Information Technology Index Fund ETF Shares
499.61
+4.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
MTUM iShares MSCI USA Momentum Factor ETF
187.91
+3.73%
XLK The Technology Select Sector SPDR Fund
190.20
+4.29%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
SPMO Invesco S&P 500 Momentum ETF
85.84
+4.28%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.64%
IWP iShares Russell Mid-Cap Growth ETF
109.58
+3.69%
COPX Global X Copper Miners ETF
33.90
+3.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.49
+4.11%
FCOM Fidelity MSCI Communication Services Index ETF
52.19
+2.49%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.05
+2.94%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
VUG Vanguard Growth Index Fund ETF Shares
345.87
+3.55%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
312.76
+3.72%
SMLF iShares U.S. Small-Cap Equity Factor ETF
57.76
+2.52%
IVW iShares S&P 500 Growth ETF
86.63
+3.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
69.47
+2.75%
SCHG Schwab U.S. Large-Cap Growth ETF
23.38
+3.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.08
+3.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
IWF iShares Russell 1000 Growth ETF
337.08
+3.50%
VB Vanguard Small-Cap Index Fund ETF Shares
206.30
+2.73%
ONEQ Fidelity Nasdaq Composite Index ETF
63.57
+3.51%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
XLC The Communication Services Select Sector SPDR ETF Fund
90.11
+3.30%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
FNDA Schwab Fundamental U.S. Small Company ETF
25.44
+2.53%
UTES Virtus Reaves Utilities ETF
61.07
+2.39%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.34
+2.97%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
MOAT VanEck Morningstar Wide Moat ETF
80.98
+2.87%
XMHQ Invesco S&P MidCap Quality ETF
86.86
+2.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.05
+2.43%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.59
+2.53%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
XLE The Energy Select Sector SPDR Fund
81.08
+2.95%
MGC Vanguard Mega Cap Index Fund
186.25
+2.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.67
+2.33%
PAVE Global X U.S. Infrastructure Development ETF
35.25
+2.47%
IWB iShares Russell 1000 ETF
284.66
+2.61%
EPS WisdomTree U.S. LargeCap Fund
54.69
+2.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
63.10
+2.63%
IUSG iShares Core S&P U.S. Growth ETF
119.05
+3.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
106.64
+1.98%
IYY iShares Dow Jones U.S. ETF
125.45
+1.97%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.59
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
74.11
+2.49%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.88
+2.22%
IVV iShares Core S&P 500 ETF
521.98
+2.83%
SPHQ Invesco S&P 500 Quality ETF
61.72
+2.42%
XMMO Invesco S&P MidCap Momentum ETF
106.47
+3.15%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.46%
SPY SPDR S&P 500 ETF Trust
519.57
+2.83%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.80%
IXP iShares Global Comm Services ETF
91.15
+1.82%
IYG iShares U.S. Financial Services ETF
70.34
+1.82%
TUR iShares MSCI Turkey ETF
32.14
+1.49%
VFMF Vanguard U.S. Multifactor ETF Shares
115.90
+1.80%
OEF iShares S&P 100 ETF
251.67
+3.07%
USMC Principal U.S. Mega-Cap ETF
51.96
+0.84%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
SPLG SPDR Portfolio S&P 500 ETF
61.10
+2.78%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
XLI The Industrial Select Sector SPDR Fund
120.86
+2.48%
IOO iShares Global 100 ETF
89.25
+2.57%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.38
+2.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.48
+2.57%
IUS Invesco RAFI Strategic US ETF
45.57
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
125.93
+1.61%