NYSEArca - Delayed Quote • USD
Virtus Reaves Utilities ETF (UTES)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 7:59 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 63.47 | 63.97 | 63.31 | 63.75 | 63.75 | 81,000 |
Sep 26, 2024 | 64.49 | 64.60 | 62.83 | 63.02 | 63.02 | 158,900 |
Sep 25, 2024 | 63.72 | 64.22 | 63.21 | 64.05 | 64.05 | 98,100 |
Sep 24, 2024 | 63.51 | 63.90 | 63.07 | 63.21 | 63.21 | 106,400 |
Sep 23, 2024 | 63.50 | 64.03 | 62.55 | 63.40 | 63.40 | 123,300 |
Sep 20, 2024 | 0.17 Dividend | |||||
Sep 20, 2024 | 60.77 | 62.75 | 60.77 | 62.65 | 62.65 | 53,100 |
Sep 19, 2024 | 60.01 | 60.12 | 59.07 | 59.75 | 59.58 | 51,400 |
Sep 18, 2024 | 59.84 | 60.14 | 59.60 | 59.82 | 59.65 | 36,000 |
Sep 17, 2024 | 60.08 | 60.31 | 59.69 | 59.79 | 59.62 | 60,600 |
Sep 16, 2024 | 59.47 | 59.93 | 59.18 | 59.86 | 59.69 | 93,600 |
Sep 13, 2024 | 58.29 | 59.18 | 58.04 | 59.18 | 59.01 | 24,400 |
Sep 12, 2024 | 57.47 | 57.86 | 57.29 | 57.78 | 57.62 | 22,200 |
Sep 11, 2024 | 56.89 | 57.44 | 56.28 | 57.40 | 57.24 | 19,000 |
Sep 10, 2024 | 56.25 | 56.77 | 56.20 | 56.70 | 56.54 | 24,100 |
Sep 9, 2024 | 55.86 | 56.25 | 55.35 | 56.24 | 56.08 | 25,000 |
Sep 6, 2024 | 56.37 | 56.46 | 55.62 | 55.78 | 55.62 | 15,900 |
Sep 5, 2024 | 56.96 | 56.96 | 56.08 | 56.34 | 56.18 | 28,900 |
Sep 4, 2024 | 56.24 | 56.81 | 56.24 | 56.49 | 56.33 | 30,700 |
Sep 3, 2024 | 57.33 | 57.33 | 55.87 | 55.91 | 55.75 | 185,200 |
Aug 30, 2024 | 57.15 | 57.40 | 56.82 | 57.34 | 57.18 | 47,800 |
Aug 29, 2024 | 56.84 | 57.19 | 56.26 | 56.83 | 56.67 | 23,100 |
Aug 28, 2024 | 56.83 | 56.91 | 56.42 | 56.48 | 56.32 | 20,800 |
Aug 27, 2024 | 56.93 | 57.01 | 56.62 | 56.87 | 56.71 | 18,900 |
Aug 26, 2024 | 57.18 | 57.18 | 56.67 | 56.93 | 56.77 | 27,800 |
Aug 23, 2024 | 56.48 | 56.85 | 56.40 | 56.82 | 56.66 | 59,900 |
Aug 22, 2024 | 56.33 | 56.56 | 55.95 | 56.22 | 56.06 | 31,800 |
Aug 21, 2024 | 55.56 | 56.19 | 55.56 | 55.97 | 55.81 | 14,000 |
Aug 20, 2024 | 55.65 | 55.65 | 55.30 | 55.37 | 55.21 | 16,500 |
Aug 19, 2024 | 55.15 | 55.65 | 55.01 | 55.65 | 55.49 | 33,900 |
Aug 16, 2024 | 55.16 | 55.19 | 54.79 | 55.00 | 54.84 | 14,200 |
Aug 15, 2024 | 54.65 | 55.18 | 54.28 | 55.09 | 54.93 | 27,600 |
Aug 14, 2024 | 54.84 | 54.99 | 54.21 | 54.66 | 54.50 | 22,500 |
Aug 13, 2024 | 54.72 | 55.19 | 54.36 | 54.64 | 54.48 | 31,000 |
Aug 12, 2024 | 54.36 | 54.36 | 53.55 | 54.04 | 53.89 | 12,000 |
Aug 9, 2024 | 54.35 | 54.35 | 53.28 | 54.31 | 54.16 | 17,100 |
Aug 8, 2024 | 53.44 | 54.17 | 53.13 | 53.97 | 53.82 | 32,300 |
Aug 7, 2024 | 53.51 | 54.07 | 53.00 | 53.25 | 53.10 | 20,900 |
Aug 6, 2024 | 52.59 | 53.76 | 52.59 | 53.27 | 53.12 | 30,900 |
Aug 5, 2024 | 52.70 | 53.02 | 52.05 | 52.33 | 52.18 | 21,900 |
Aug 2, 2024 | 54.53 | 54.59 | 52.80 | 53.66 | 53.51 | 59,100 |
Aug 1, 2024 | 54.25 | 54.81 | 54.00 | 54.43 | 54.28 | 28,500 |
Jul 31, 2024 | 54.45 | 54.45 | 53.67 | 54.19 | 54.04 | 19,700 |
Jul 30, 2024 | 52.50 | 52.50 | 51.96 | 52.25 | 52.10 | 43,800 |
Jul 29, 2024 | 52.51 | 52.51 | 51.99 | 52.27 | 52.12 | 19,100 |
Jul 26, 2024 | 51.91 | 52.27 | 51.63 | 52.25 | 52.10 | 20,400 |
Jul 25, 2024 | 52.75 | 52.75 | 51.21 | 51.52 | 51.37 | 29,400 |
Jul 24, 2024 | 52.92 | 52.92 | 52.43 | 52.49 | 52.34 | 25,900 |
Jul 23, 2024 | 53.07 | 53.14 | 52.76 | 52.83 | 52.68 | 14,400 |
Jul 22, 2024 | 52.67 | 53.05 | 52.67 | 52.96 | 52.81 | 36,800 |
Jul 19, 2024 | 52.17 | 52.39 | 51.41 | 52.39 | 52.24 | 13,000 |
Jul 18, 2024 | 52.16 | 52.71 | 51.94 | 52.16 | 52.01 | 13,900 |
Jul 17, 2024 | 53.34 | 53.34 | 52.06 | 52.09 | 51.94 | 61,900 |
Jul 16, 2024 | 53.27 | 53.51 | 53.13 | 53.29 | 53.14 | 57,000 |
Jul 15, 2024 | 54.86 | 54.86 | 53.00 | 53.08 | 52.93 | 59,900 |
Jul 12, 2024 | 54.68 | 55.12 | 54.35 | 54.80 | 54.64 | 62,100 |
Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 54.18 | 108,900 |
Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 53.40 | 29,300 |
Jul 9, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 52.79 | 65,000 |
Jul 8, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 52.65 | 51,500 |
Jul 5, 2024 | 52.71 | 52.73 | 52.35 | 52.53 | 52.38 | 16,600 |
Jul 3, 2024 | 52.28 | 52.75 | 52.08 | 52.54 | 52.39 | 8,100 |
Jul 2, 2024 | 51.81 | 52.31 | 51.81 | 52.02 | 51.87 | 72,700 |
Jul 1, 2024 | 52.26 | 52.78 | 51.72 | 51.72 | 51.57 | 18,400 |
Jun 28, 2024 | 52.64 | 52.64 | 51.45 | 51.84 | 51.69 | 16,700 |
Jun 27, 2024 | 52.55 | 52.55 | 52.09 | 52.35 | 52.20 | 35,900 |
Jun 26, 2024 | 52.88 | 52.88 | 52.31 | 52.46 | 52.31 | 30,100 |
Jun 25, 2024 | 53.45 | 53.45 | 52.88 | 53.01 | 52.86 | 26,500 |
Jun 24, 2024 | 52.87 | 53.50 | 52.70 | 53.28 | 53.13 | 21,800 |
Jun 21, 2024 | 53.13 | 53.24 | 52.65 | 52.69 | 52.54 | 29,000 |
Jun 20, 2024 | 0.26 Dividend | |||||
Jun 20, 2024 | 52.55 | 53.03 | 52.55 | 52.93 | 52.78 | 36,700 |
Jun 18, 2024 | 52.19 | 52.67 | 51.87 | 52.67 | 52.26 | 20,200 |
Jun 17, 2024 | 52.81 | 52.81 | 52.29 | 52.42 | 52.01 | 21,900 |
Jun 14, 2024 | 53.16 | 53.16 | 52.73 | 53.11 | 52.70 | 22,200 |
Jun 13, 2024 | 53.47 | 53.47 | 52.74 | 53.38 | 52.97 | 39,500 |
Jun 12, 2024 | 54.12 | 54.12 | 52.97 | 53.31 | 52.90 | 15,500 |
Jun 11, 2024 | 53.35 | 53.48 | 52.97 | 53.45 | 53.04 | 14,100 |
Jun 10, 2024 | 52.61 | 53.59 | 52.61 | 53.50 | 53.08 | 33,400 |
Jun 7, 2024 | 52.90 | 53.16 | 52.57 | 52.57 | 52.17 | 176,100 |
Jun 6, 2024 | 54.05 | 54.12 | 52.92 | 53.14 | 52.73 | 26,000 |
Jun 5, 2024 | 53.80 | 54.07 | 53.79 | 53.99 | 53.57 | 43,400 |
Jun 4, 2024 | 54.28 | 54.28 | 53.25 | 53.83 | 53.41 | 36,600 |
Jun 3, 2024 | 55.63 | 55.63 | 54.08 | 54.30 | 53.88 | 46,600 |
May 31, 2024 | 55.26 | 55.41 | 54.41 | 55.34 | 54.91 | 28,700 |
May 30, 2024 | 54.35 | 54.98 | 54.28 | 54.98 | 54.55 | 87,600 |
May 29, 2024 | 54.88 | 54.88 | 54.03 | 54.20 | 53.78 | 21,700 |
May 28, 2024 | 55.47 | 55.47 | 54.87 | 55.04 | 54.61 | 79,400 |
May 24, 2024 | 53.91 | 54.97 | 53.80 | 54.90 | 54.47 | 24,600 |
May 23, 2024 | 54.48 | 54.48 | 53.55 | 53.92 | 53.50 | 31,200 |
May 22, 2024 | 54.92 | 54.92 | 54.29 | 54.34 | 53.92 | 23,100 |
May 21, 2024 | 54.26 | 54.90 | 54.26 | 54.90 | 54.47 | 23,200 |
May 20, 2024 | 54.55 | 54.55 | 54.07 | 54.15 | 53.73 | 26,900 |
May 17, 2024 | 54.38 | 54.59 | 54.14 | 54.32 | 53.89 | 27,800 |
May 16, 2024 | 55.03 | 55.03 | 54.29 | 54.32 | 53.90 | 23,600 |
May 15, 2024 | 54.36 | 54.87 | 54.29 | 54.84 | 54.41 | 40,300 |
May 14, 2024 | 53.64 | 53.72 | 53.38 | 53.69 | 53.27 | 26,400 |
May 13, 2024 | 53.93 | 54.05 | 53.33 | 53.37 | 52.96 | 163,600 |
May 10, 2024 | 56.10 | 56.10 | 53.32 | 53.55 | 53.14 | 28,300 |
May 9, 2024 | 53.21 | 53.67 | 52.76 | 53.65 | 53.23 | 40,200 |
May 8, 2024 | 51.89 | 52.82 | 51.89 | 52.77 | 52.36 | 43,100 |
May 7, 2024 | 51.79 | 51.93 | 51.57 | 51.89 | 51.49 | 27,000 |
May 6, 2024 | 51.38 | 51.53 | 51.24 | 51.52 | 51.12 | 19,100 |
May 3, 2024 | 51.00 | 51.10 | 50.78 | 51.10 | 50.70 | 27,000 |
May 2, 2024 | 51.11 | 51.11 | 50.06 | 50.49 | 50.09 | 17,500 |
May 1, 2024 | 49.54 | 50.29 | 49.50 | 50.01 | 49.62 | 147,100 |
Apr 30, 2024 | 49.80 | 49.87 | 49.54 | 49.56 | 49.18 | 6,100 |
Apr 29, 2024 | 49.36 | 49.81 | 49.36 | 49.78 | 49.39 | 6,400 |
Apr 26, 2024 | 49.31 | 49.31 | 48.95 | 48.95 | 48.57 | 6,600 |
Apr 25, 2024 | 48.80 | 49.43 | 48.65 | 49.31 | 48.92 | 7,900 |
Apr 24, 2024 | 48.77 | 49.11 | 48.67 | 49.05 | 48.67 | 7,100 |
Apr 23, 2024 | 48.58 | 48.96 | 48.58 | 48.66 | 48.29 | 12,300 |
Apr 22, 2024 | 47.98 | 48.56 | 47.95 | 48.41 | 48.04 | 28,900 |
Apr 19, 2024 | 47.48 | 47.86 | 47.48 | 47.85 | 47.48 | 9,900 |
Apr 18, 2024 | 47.36 | 47.42 | 47.09 | 47.36 | 46.99 | 4,400 |
Apr 17, 2024 | 46.81 | 47.38 | 46.73 | 47.36 | 46.99 | 4,700 |
Apr 16, 2024 | 47.04 | 47.04 | 46.50 | 46.50 | 46.14 | 3,100 |
Apr 15, 2024 | 47.99 | 48.16 | 46.80 | 47.00 | 46.63 | 14,200 |
Apr 12, 2024 | 47.91 | 47.91 | 47.53 | 47.54 | 47.17 | 3,100 |
Apr 11, 2024 | 48.24 | 48.24 | 47.65 | 48.01 | 47.63 | 5,000 |
Apr 10, 2024 | 48.00 | 48.09 | 47.82 | 48.00 | 47.63 | 12,600 |
Apr 9, 2024 | 48.94 | 48.94 | 48.47 | 48.60 | 48.22 | 11,300 |
Apr 8, 2024 | 48.78 | 48.78 | 48.66 | 48.74 | 48.36 | 6,600 |
Apr 5, 2024 | 47.91 | 48.60 | 47.91 | 48.60 | 48.22 | 4,400 |
Apr 4, 2024 | 48.71 | 48.71 | 48.08 | 48.08 | 47.71 | 7,400 |
Apr 3, 2024 | 48.34 | 48.51 | 48.32 | 48.40 | 48.03 | 103,600 |
Apr 2, 2024 | 49.00 | 49.00 | 48.29 | 48.43 | 48.05 | 7,700 |
Apr 1, 2024 | 48.64 | 48.64 | 48.25 | 48.42 | 48.05 | 5,800 |
Mar 28, 2024 | 48.14 | 48.55 | 48.14 | 48.55 | 48.18 | 2,600 |
Mar 27, 2024 | 47.57 | 48.15 | 47.54 | 48.15 | 47.77 | 2,100 |
Mar 26, 2024 | 48.27 | 48.27 | 47.14 | 47.14 | 46.78 | 12,400 |
Mar 25, 2024 | 47.65 | 47.80 | 47.30 | 47.69 | 47.32 | 9,200 |
Mar 22, 2024 | 47.60 | 47.60 | 47.31 | 47.41 | 47.04 | 2,600 |
Mar 21, 2024 | 47.34 | 47.42 | 47.22 | 47.22 | 46.85 | 4,800 |
Mar 20, 2024 | 0.26 Dividend | |||||
Mar 20, 2024 | 46.80 | 47.15 | 46.80 | 47.06 | 46.69 | 4,100 |
Mar 19, 2024 | 46.67 | 47.06 | 46.67 | 47.05 | 46.43 | 2,100 |
Mar 18, 2024 | 46.22 | 46.71 | 46.22 | 46.51 | 45.89 | 4,100 |
Mar 15, 2024 | 46.18 | 46.60 | 46.17 | 46.30 | 45.69 | 2,200 |
Mar 14, 2024 | 47.91 | 47.91 | 46.12 | 46.25 | 45.64 | 3,000 |
Mar 13, 2024 | 46.76 | 46.76 | 46.56 | 46.56 | 45.95 | 2,700 |
Mar 12, 2024 | 46.59 | 46.59 | 46.04 | 46.25 | 45.64 | 4,300 |
Mar 11, 2024 | 47.06 | 47.06 | 46.39 | 46.52 | 45.90 | 2,800 |
Mar 8, 2024 | 46.44 | 46.65 | 46.38 | 46.62 | 46.00 | 8,600 |
Mar 7, 2024 | 46.71 | 46.71 | 46.51 | 46.62 | 46.00 | 5,400 |
Mar 6, 2024 | 46.34 | 46.35 | 46.22 | 46.33 | 45.72 | 2,900 |
Mar 5, 2024 | 46.68 | 46.69 | 45.74 | 45.74 | 45.13 | 1,700 |
Mar 4, 2024 | 45.00 | 45.71 | 44.97 | 45.71 | 45.11 | 8,500 |
Mar 1, 2024 | 45.37 | 45.37 | 44.54 | 44.93 | 44.33 | 5,200 |
Feb 29, 2024 | 45.48 | 45.49 | 44.90 | 45.10 | 44.50 | 10,400 |
Feb 28, 2024 | 44.87 | 45.15 | 44.87 | 45.15 | 44.55 | 8,100 |
Feb 27, 2024 | 43.92 | 44.85 | 43.92 | 44.85 | 44.26 | 1,000 |
Feb 26, 2024 | 44.65 | 44.65 | 43.73 | 43.78 | 43.20 | 7,400 |
Feb 23, 2024 | 44.24 | 44.62 | 44.24 | 44.62 | 44.03 | 2,000 |
Feb 22, 2024 | 43.95 | 44.47 | 43.89 | 44.27 | 43.68 | 1,800 |
Feb 21, 2024 | 44.00 | 44.42 | 44.00 | 44.42 | 43.83 | 700 |
Feb 20, 2024 | 43.87 | 44.12 | 43.87 | 43.88 | 43.30 | 2,600 |
Feb 16, 2024 | 43.93 | 44.00 | 43.82 | 43.82 | 43.24 | 1,300 |
Feb 15, 2024 | 43.57 | 43.80 | 43.57 | 43.80 | 43.22 | 1,000 |
Feb 14, 2024 | 42.92 | 43.15 | 42.90 | 43.13 | 42.56 | 6,200 |
Feb 13, 2024 | 42.81 | 42.86 | 42.66 | 42.86 | 42.29 | 3,900 |
Feb 12, 2024 | 43.01 | 43.42 | 42.97 | 43.42 | 42.84 | 1,300 |
Feb 9, 2024 | 42.81 | 43.02 | 42.73 | 43.02 | 42.45 | 2,800 |
Feb 8, 2024 | 42.94 | 42.95 | 42.48 | 42.77 | 42.21 | 4,300 |
Feb 7, 2024 | 43.14 | 43.28 | 42.92 | 43.13 | 42.55 | 4,400 |
Feb 6, 2024 | 42.74 | 43.12 | 42.74 | 43.04 | 42.47 | 1,500 |
Feb 5, 2024 | 43.44 | 43.44 | 42.87 | 42.87 | 42.30 | 2,700 |
Feb 2, 2024 | 43.63 | 43.72 | 43.61 | 43.72 | 43.15 | 2,800 |
Feb 1, 2024 | 43.31 | 44.29 | 43.28 | 44.29 | 43.71 | 22,400 |
Jan 31, 2024 | 43.75 | 44.01 | 43.43 | 43.47 | 42.90 | 49,100 |
Jan 30, 2024 | 43.29 | 43.57 | 43.27 | 43.57 | 42.99 | 2,600 |
Jan 29, 2024 | 43.21 | 43.52 | 43.10 | 43.45 | 42.87 | 4,800 |
Jan 26, 2024 | 43.15 | 43.36 | 43.15 | 43.28 | 42.70 | 4,900 |
Jan 25, 2024 | 42.64 | 43.01 | 42.54 | 43.01 | 42.44 | 6,400 |
Jan 24, 2024 | 42.95 | 42.95 | 42.21 | 42.24 | 41.68 | 4,700 |
Jan 23, 2024 | 43.01 | 43.01 | 42.85 | 42.87 | 42.30 | 1,000 |
Jan 22, 2024 | 43.07 | 43.07 | 42.78 | 42.88 | 42.31 | 2,300 |
Jan 19, 2024 | 42.99 | 43.09 | 42.94 | 43.07 | 42.50 | 17,000 |
Jan 18, 2024 | 42.95 | 43.17 | 42.85 | 43.13 | 42.56 | 6,100 |
Jan 17, 2024 | 43.66 | 43.82 | 43.07 | 43.34 | 42.77 | 6,200 |
Jan 16, 2024 | 44.28 | 44.28 | 43.81 | 43.90 | 43.32 | 6,100 |
Jan 12, 2024 | 44.48 | 44.48 | 44.33 | 44.42 | 43.83 | 5,300 |
Jan 11, 2024 | 45.00 | 45.00 | 44.11 | 44.27 | 43.69 | 11,200 |
Jan 10, 2024 | 45.37 | 45.37 | 45.23 | 45.23 | 44.63 | 57,000 |
Jan 9, 2024 | 45.35 | 45.48 | 45.35 | 45.42 | 44.82 | 6,300 |
Jan 8, 2024 | 45.30 | 45.55 | 45.29 | 45.55 | 44.95 | 2,900 |
Jan 5, 2024 | 45.44 | 45.44 | 45.06 | 45.28 | 44.68 | 2,400 |
Jan 4, 2024 | 45.39 | 45.43 | 45.09 | 45.09 | 44.50 | 1,700 |
Jan 3, 2024 | 44.98 | 45.19 | 44.98 | 45.19 | 44.59 | 3,000 |
Jan 2, 2024 | 44.35 | 45.10 | 44.35 | 45.06 | 44.46 | 4,000 |
Dec 29, 2023 | 44.63 | 44.64 | 44.44 | 44.64 | 44.05 | 1,300 |
Dec 28, 2023 | 44.28 | 44.64 | 44.28 | 44.64 | 44.04 | 2,300 |
Dec 27, 2023 | 44.46 | 44.46 | 44.28 | 44.36 | 43.77 | 15,000 |
Dec 26, 2023 | 44.39 | 44.88 | 44.39 | 44.88 | 44.29 | 53,200 |
Dec 22, 2023 | 44.46 | 44.46 | 44.11 | 44.11 | 43.53 | 3,700 |
Dec 21, 2023 | 44.00 | 44.00 | 43.70 | 43.95 | 43.37 | 11,300 |
Dec 20, 2023 | 0.33 Dividend | |||||
Dec 20, 2023 | 44.55 | 44.69 | 43.96 | 43.96 | 43.38 | 5,000 |
Dec 19, 2023 | 44.98 | 45.15 | 44.94 | 45.13 | 44.20 | 3,300 |
Dec 18, 2023 | 44.99 | 45.00 | 44.90 | 44.90 | 43.98 | 800 |
Dec 15, 2023 | 45.21 | 45.21 | 44.84 | 45.02 | 44.10 | 2,800 |
Dec 14, 2023 | 46.43 | 46.58 | 45.52 | 45.52 | 44.59 | 5,200 |
Dec 13, 2023 | 44.76 | 46.24 | 44.68 | 46.24 | 45.29 | 2,800 |
Dec 12, 2023 | 44.88 | 44.88 | 44.49 | 44.71 | 43.80 | 2,700 |
Dec 11, 2023 | 44.47 | 44.88 | 44.47 | 44.88 | 43.96 | 4,400 |
Dec 8, 2023 | 44.51 | 44.55 | 44.33 | 44.55 | 43.64 | 2,600 |
Dec 7, 2023 | 44.65 | 44.80 | 44.59 | 44.59 | 43.67 | 2,700 |
Dec 6, 2023 | 44.53 | 44.62 | 44.53 | 44.62 | 43.70 | 400 |
Dec 5, 2023 | 44.25 | 44.28 | 44.22 | 44.22 | 43.31 | 1,800 |
Dec 4, 2023 | 44.34 | 44.80 | 44.34 | 44.61 | 43.70 | 11,100 |
Dec 1, 2023 | 43.97 | 44.45 | 43.97 | 44.42 | 43.52 | 3,600 |
Nov 30, 2023 | 43.79 | 44.09 | 43.79 | 44.09 | 43.19 | 3,500 |
Nov 29, 2023 | 44.42 | 44.42 | 43.77 | 43.90 | 43.00 | 3,200 |
Nov 28, 2023 | 44.30 | 44.60 | 44.30 | 44.33 | 43.42 | 2,900 |
Nov 27, 2023 | 44.20 | 44.34 | 44.16 | 44.29 | 43.39 | 1,400 |
Nov 24, 2023 | 44.09 | 44.17 | 44.09 | 44.17 | 43.27 | 4,900 |
Nov 22, 2023 | 43.86 | 44.09 | 43.86 | 44.09 | 43.19 | 2,300 |
Nov 21, 2023 | 43.55 | 43.78 | 43.55 | 43.78 | 42.89 | 2,100 |
Nov 20, 2023 | 43.62 | 43.86 | 43.62 | 43.73 | 42.84 | 4,900 |
Nov 17, 2023 | 44.10 | 44.10 | 43.77 | 43.91 | 43.01 | 2,100 |
Nov 16, 2023 | 44.07 | 44.07 | 43.82 | 43.83 | 42.93 | 4,700 |
Nov 15, 2023 | 44.14 | 44.17 | 43.58 | 43.60 | 42.71 | 4,100 |
Nov 14, 2023 | 43.16 | 43.77 | 42.89 | 43.75 | 42.86 | 12,800 |
Nov 13, 2023 | 42.51 | 42.51 | 42.10 | 42.17 | 41.31 | 2,600 |
Nov 10, 2023 | 42.40 | 42.59 | 42.36 | 42.56 | 41.69 | 5,000 |
Nov 9, 2023 | 42.81 | 42.87 | 42.27 | 42.35 | 41.48 | 2,800 |
Nov 8, 2023 | 43.12 | 43.12 | 42.39 | 42.81 | 41.93 | 2,700 |
Nov 7, 2023 | 43.35 | 43.35 | 42.97 | 43.11 | 42.23 | 23,700 |
Nov 6, 2023 | 43.58 | 43.59 | 43.41 | 43.41 | 42.52 | 2,200 |
Nov 3, 2023 | 44.04 | 44.05 | 43.50 | 43.50 | 42.61 | 6,900 |
Nov 2, 2023 | 43.55 | 43.61 | 43.26 | 43.42 | 42.53 | 12,200 |
Nov 1, 2023 | 42.11 | 42.99 | 41.92 | 42.73 | 41.85 | 12,500 |
Oct 31, 2023 | 42.10 | 42.20 | 41.81 | 42.15 | 41.29 | 14,900 |
Oct 30, 2023 | 41.79 | 41.89 | 41.46 | 41.88 | 41.02 | 8,400 |
Oct 27, 2023 | 42.16 | 42.16 | 41.36 | 41.45 | 40.60 | 6,200 |
Oct 26, 2023 | 41.95 | 42.37 | 41.95 | 42.28 | 41.41 | 2,000 |
Oct 25, 2023 | 41.78 | 41.96 | 41.78 | 41.96 | 41.10 | 900 |
Oct 24, 2023 | 41.61 | 41.82 | 41.60 | 41.79 | 40.94 | 5,500 |
Oct 23, 2023 | 40.80 | 41.20 | 40.57 | 40.65 | 39.82 | 2,700 |
Oct 20, 2023 | 41.63 | 41.63 | 41.06 | 41.06 | 40.22 | 1,400 |
Oct 19, 2023 | 41.92 | 41.94 | 41.54 | 41.54 | 40.69 | 2,900 |
Oct 18, 2023 | 42.18 | 42.18 | 41.71 | 41.92 | 41.06 | 10,400 |
Oct 17, 2023 | 41.77 | 42.45 | 41.77 | 42.23 | 41.36 | 4,200 |
Oct 16, 2023 | 42.28 | 42.29 | 42.20 | 42.29 | 41.42 | 900 |
Oct 13, 2023 | 41.94 | 41.94 | 41.85 | 41.89 | 41.03 | 700 |
Oct 12, 2023 | 41.42 | 41.60 | 41.31 | 41.43 | 40.58 | 31,300 |
Oct 11, 2023 | 41.41 | 41.92 | 41.41 | 41.92 | 41.07 | 800 |
Oct 10, 2023 | 40.61 | 41.13 | 40.43 | 41.09 | 40.25 | 8,300 |
Oct 9, 2023 | 40.37 | 40.58 | 40.37 | 40.58 | 39.75 | 500 |
Oct 6, 2023 | 39.52 | 40.36 | 38.82 | 40.36 | 39.53 | 3,300 |
Oct 5, 2023 | 39.83 | 39.97 | 39.56 | 39.84 | 39.02 | 6,900 |
Oct 4, 2023 | 39.68 | 40.00 | 39.53 | 40.00 | 39.18 | 1,800 |
Oct 3, 2023 | 39.39 | 40.29 | 39.30 | 40.12 | 39.30 | 8,100 |
Oct 2, 2023 | 41.18 | 41.18 | 39.21 | 39.65 | 38.84 | 3,400 |
Sep 29, 2023 | 42.00 | 42.02 | 41.40 | 41.62 | 40.77 | 2,800 |
Sep 28, 2023 | 42.53 | 42.53 | 41.50 | 41.59 | 40.74 | 6,000 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%