NasdaqGM - Nasdaq Real Time Price USD
US Treasury 30 Year Bond ETF (UTHY)
43.66
-0.52
(-1.17%)
As of 9:32:18 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 | 43.65 | 43.66 | 43.64 | 43.66 | 43.66 | 1,168 |
| Apr 4, 2025 | 44.54 | 44.74 | 44.00 | 44.18 | 44.18 | 16,600 |
| Apr 3, 2025 | 43.97 | 44.02 | 43.71 | 43.72 | 43.72 | 16,100 |
| Apr 2, 2025 | 43.89 | 43.89 | 43.14 | 43.44 | 43.44 | 6,400 |
| Apr 1, 2025 | 0.16 Dividend | |||||
| Apr 1, 2025 | 43.37 | 43.59 | 43.36 | 43.44 | 43.44 | 9,100 |
| Mar 31, 2025 | 43.36 | 43.36 | 42.96 | 43.23 | 43.07 | 5,100 |
| Mar 28, 2025 | 42.69 | 42.87 | 42.67 | 42.81 | 42.65 | 15,000 |
| Mar 27, 2025 | 42.22 | 42.30 | 42.17 | 42.25 | 42.09 | 5,000 |
| Mar 26, 2025 | 42.44 | 42.58 | 42.41 | 42.41 | 42.25 | 2,400 |
| Mar 25, 2025 | 42.61 | 42.74 | 42.61 | 42.69 | 42.53 | 2,700 |
| Mar 24, 2025 | 42.89 | 42.90 | 42.66 | 42.66 | 42.50 | 12,600 |
| Mar 21, 2025 | 43.26 | 43.28 | 43.10 | 43.12 | 42.96 | 4,600 |
| Mar 20, 2025 | 43.79 | 43.79 | 43.37 | 43.39 | 43.23 | 2,000 |
| Mar 19, 2025 | 43.10 | 43.35 | 43.02 | 43.31 | 43.15 | 9,200 |
| Mar 18, 2025 | 42.94 | 43.20 | 42.93 | 43.13 | 42.97 | 5,000 |
| Mar 17, 2025 | 43.19 | 43.33 | 43.03 | 43.06 | 42.90 | 6,400 |
| Mar 14, 2025 | 42.85 | 42.98 | 42.78 | 42.88 | 42.72 | 4,900 |
| Mar 13, 2025 | 42.55 | 43.15 | 42.55 | 43.14 | 42.98 | 5,000 |
| Mar 12, 2025 | 42.84 | 42.98 | 42.77 | 42.79 | 42.63 | 3,700 |
| Mar 11, 2025 | 43.30 | 43.34 | 42.94 | 43.06 | 42.90 | 3,400 |
| Mar 10, 2025 | 43.31 | 43.58 | 43.31 | 43.36 | 43.20 | 4,200 |
| Mar 7, 2025 | 43.39 | 43.39 | 42.86 | 42.94 | 42.78 | 4,700 |
| Mar 6, 2025 | 43.10 | 43.22 | 42.79 | 43.06 | 42.90 | 7,200 |
| Mar 5, 2025 | 43.57 | 43.85 | 43.13 | 43.18 | 43.02 | 4,100 |
| Mar 4, 2025 | 43.98 | 44.10 | 43.52 | 43.53 | 43.37 | 13,100 |
| Mar 3, 2025 | 0.16 Dividend | |||||
| Mar 3, 2025 | 43.51 | 44.02 | 43.51 | 44.02 | 43.86 | 6,900 |
| Feb 28, 2025 | 43.70 | 43.96 | 43.53 | 43.96 | 43.64 | 4,800 |
| Feb 27, 2025 | 43.41 | 43.62 | 43.37 | 43.40 | 43.08 | 4,800 |
| Feb 26, 2025 | 43.41 | 43.74 | 43.41 | 43.70 | 43.38 | 3,300 |
| Feb 25, 2025 | 43.22 | 43.45 | 43.18 | 43.45 | 43.13 | 5,200 |
| Feb 24, 2025 | 42.53 | 42.76 | 42.53 | 42.71 | 42.39 | 3,900 |
| Feb 21, 2025 | 42.24 | 42.69 | 42.24 | 42.56 | 42.25 | 4,800 |
| Feb 20, 2025 | 42.10 | 42.21 | 42.06 | 42.07 | 41.76 | 3,400 |
| Feb 19, 2025 | 41.82 | 41.97 | 41.81 | 41.92 | 41.61 | 5,500 |
| Feb 18, 2025 | 42.04 | 42.11 | 41.86 | 41.86 | 41.55 | 2,600 |
| Feb 14, 2025 | 42.41 | 42.57 | 42.33 | 42.35 | 42.03 | 2,100 |
| Feb 13, 2025 | 41.93 | 42.22 | 41.88 | 42.13 | 41.82 | 10,000 |
| Feb 12, 2025 | 41.50 | 41.62 | 41.35 | 41.48 | 41.17 | 4,900 |
| Feb 11, 2025 | 42.08 | 42.10 | 42.01 | 42.04 | 41.73 | 6,600 |
| Feb 10, 2025 | 42.44 | 42.48 | 42.25 | 42.30 | 41.99 | 4,800 |
| Feb 7, 2025 | 42.45 | 42.45 | 42.35 | 42.43 | 42.12 | 3,800 |
| Feb 6, 2025 | 42.70 | 42.80 | 42.69 | 42.71 | 42.40 | 3,500 |
| Feb 5, 2025 | 42.50 | 42.81 | 42.50 | 42.71 | 42.40 | 3,200 |
| Feb 4, 2025 | 41.63 | 42.03 | 41.63 | 42.00 | 41.69 | 4,100 |
| Feb 3, 2025 | 0.15 Dividend | |||||
| Feb 3, 2025 | 42.08 | 42.28 | 41.77 | 41.88 | 41.57 | 5,100 |
| Jan 31, 2025 | 42.07 | 42.13 | 41.74 | 41.81 | 41.35 | 6,500 |
| Jan 30, 2025 | 42.00 | 42.11 | 41.94 | 41.96 | 41.50 | 20,700 |
| Jan 29, 2025 | 42.05 | 42.05 | 41.71 | 41.84 | 41.38 | 3,000 |
| Jan 28, 2025 | 41.75 | 41.91 | 41.74 | 41.91 | 41.45 | 6,400 |
| Jan 27, 2025 | 41.85 | 42.00 | 41.81 | 42.00 | 41.54 | 5,900 |
| Jan 24, 2025 | 41.23 | 41.47 | 41.23 | 41.46 | 41.00 | 8,900 |
| Jan 23, 2025 | 41.23 | 41.28 | 41.17 | 41.28 | 40.83 | 4,000 |
| Jan 22, 2025 | 41.77 | 41.84 | 41.56 | 41.61 | 41.15 | 5,700 |
| Jan 21, 2025 | 41.80 | 41.81 | 41.70 | 41.81 | 41.35 | 15,400 |
| Jan 17, 2025 | 41.72 | 41.72 | 41.41 | 41.46 | 41.01 | 5,300 |
| Jan 16, 2025 | 41.23 | 41.42 | 41.04 | 41.41 | 40.96 | 3,400 |
| Jan 15, 2025 | 41.23 | 41.32 | 41.12 | 41.23 | 40.78 | 9,300 |
| Jan 14, 2025 | 40.55 | 40.55 | 40.40 | 40.55 | 40.11 | 4,400 |
| Jan 13, 2025 | 40.71 | 40.72 | 40.54 | 40.63 | 40.18 | 6,100 |
| Jan 10, 2025 | 40.57 | 40.84 | 40.56 | 40.65 | 40.20 | 21,600 |
| Jan 8, 2025 | 40.72 | 40.97 | 40.71 | 40.97 | 40.52 | 8,200 |
| Jan 7, 2025 | 41.26 | 41.26 | 40.90 | 40.93 | 40.48 | 17,500 |
| Jan 6, 2025 | 41.47 | 41.50 | 41.30 | 41.37 | 40.92 | 19,000 |
| Jan 3, 2025 | 41.70 | 41.71 | 41.57 | 41.57 | 41.11 | 3,300 |
| Jan 2, 2025 | 41.83 | 41.90 | 41.60 | 41.69 | 41.23 | 2,100 |
| Dec 31, 2024 | 42.00 | 42.03 | 41.65 | 41.69 | 41.23 | 5,400 |
| Dec 30, 2024 | 0.15 Dividend | |||||
| Dec 30, 2024 | 41.87 | 41.92 | 41.80 | 41.87 | 41.41 | 12,700 |
| Dec 27, 2024 | 41.85 | 41.96 | 41.68 | 41.68 | 41.07 | 56,900 |
| Dec 26, 2024 | 41.72 | 42.00 | 41.72 | 41.99 | 41.38 | 8,700 |
| Dec 24, 2024 | 41.67 | 42.02 | 41.66 | 42.02 | 41.41 | 6,600 |
| Dec 23, 2024 | 42.21 | 42.21 | 41.89 | 41.89 | 41.28 | 6,000 |
| Dec 20, 2024 | 42.39 | 42.42 | 42.26 | 42.26 | 41.65 | 2,800 |
| Dec 19, 2024 | 42.16 | 42.26 | 41.92 | 42.07 | 41.46 | 11,500 |
| Dec 18, 2024 | 43.20 | 43.20 | 42.72 | 42.72 | 42.10 | 11,200 |
| Dec 17, 2024 | 43.12 | 43.29 | 43.11 | 43.20 | 42.57 | 4,000 |
| Dec 16, 2024 | 43.13 | 43.15 | 42.98 | 43.07 | 42.44 | 2,800 |
| Dec 13, 2024 | 43.25 | 43.25 | 42.94 | 43.00 | 42.37 | 10,900 |
| Dec 12, 2024 | 43.64 | 43.68 | 43.38 | 43.38 | 42.75 | 18,400 |
| Dec 11, 2024 | 44.32 | 44.32 | 43.89 | 43.90 | 43.26 | 5,700 |
| Dec 10, 2024 | 44.30 | 44.40 | 44.30 | 44.33 | 43.69 | 3,600 |
| Dec 9, 2024 | 44.77 | 44.77 | 44.54 | 44.55 | 43.90 | 2,000 |
| Dec 6, 2024 | 45.13 | 45.13 | 44.87 | 44.96 | 44.31 | 4,200 |
| Dec 5, 2024 | 44.64 | 44.88 | 44.63 | 44.87 | 44.22 | 38,600 |
| Dec 4, 2024 | 44.16 | 44.82 | 44.16 | 44.82 | 44.17 | 2,800 |
| Dec 3, 2024 | 44.67 | 44.76 | 44.35 | 44.35 | 43.71 | 1,500 |
| Dec 2, 2024 | 0.16 Dividend | |||||
| Dec 2, 2024 | 44.38 | 44.82 | 44.38 | 44.72 | 44.07 | 8,700 |
| Nov 29, 2024 | 44.69 | 44.78 | 44.62 | 44.78 | 43.97 | 3,000 |
| Nov 27, 2024 | 44.32 | 44.45 | 44.21 | 44.26 | 43.47 | 4,500 |
| Nov 26, 2024 | 43.93 | 44.05 | 43.90 | 44.05 | 43.26 | 6,000 |
| Nov 25, 2024 | 43.88 | 44.21 | 43.88 | 44.17 | 43.37 | 5,300 |
| Nov 22, 2024 | 43.16 | 43.21 | 43.07 | 43.10 | 42.32 | 7,600 |
| Nov 21, 2024 | 43.11 | 43.26 | 42.90 | 43.03 | 42.25 | 2,900 |
| Nov 20, 2024 | 43.14 | 43.23 | 43.09 | 43.09 | 42.31 | 2,500 |
| Nov 19, 2024 | 43.29 | 43.35 | 43.24 | 43.24 | 42.46 | 5,800 |
| Nov 18, 2024 | 42.77 | 43.01 | 42.77 | 43.01 | 42.23 | 1,500 |
| Nov 15, 2024 | 42.73 | 43.18 | 42.73 | 42.94 | 42.17 | 14,100 |
| Nov 14, 2024 | 43.15 | 43.30 | 43.03 | 43.07 | 42.29 | 4,900 |
| Nov 13, 2024 | 43.31 | 43.31 | 42.79 | 42.80 | 42.03 | 12,100 |
| Nov 12, 2024 | 43.64 | 43.68 | 43.21 | 43.21 | 42.43 | 14,600 |
| Nov 11, 2024 | 43.89 | 43.90 | 43.67 | 43.82 | 43.03 | 3,100 |
| Nov 8, 2024 | 43.79 | 44.06 | 43.74 | 44.04 | 43.25 | 10,900 |
| Nov 7, 2024 | 43.22 | 43.60 | 43.22 | 43.46 | 42.68 | 21,800 |
| Nov 6, 2024 | 42.65 | 43.16 | 42.65 | 42.96 | 42.19 | 18,700 |
| Nov 5, 2024 | 43.70 | 44.16 | 43.64 | 44.16 | 43.36 | 4,500 |
| Nov 4, 2024 | 43.79 | 44.00 | 43.76 | 43.89 | 43.10 | 3,700 |
| Nov 1, 2024 | 0.15 Dividend | |||||
| Nov 1, 2024 | 43.93 | 44.02 | 43.25 | 43.26 | 42.48 | 3,000 |
| Oct 31, 2024 | 44.04 | 44.04 | 44.01 | 44.01 | 43.07 | 400 |
| Oct 30, 2024 | 44.30 | 44.30 | 43.97 | 43.97 | 43.03 | 500 |
| Oct 29, 2024 | 43.38 | 43.79 | 43.32 | 43.79 | 42.85 | 7,800 |
| Oct 28, 2024 | 43.85 | 43.85 | 43.58 | 43.71 | 42.78 | 2,300 |
| Oct 25, 2024 | 44.09 | 44.13 | 43.84 | 43.85 | 42.91 | 1,900 |
| Oct 24, 2024 | 43.76 | 44.11 | 43.76 | 44.08 | 43.14 | 3,300 |
| Oct 23, 2024 | 43.66 | 43.81 | 43.66 | 43.81 | 42.87 | 1,600 |
| Oct 22, 2024 | 43.91 | 43.91 | 43.85 | 43.90 | 42.96 | 2,700 |
| Oct 21, 2024 | 44.22 | 44.26 | 43.86 | 43.87 | 42.93 | 11,600 |
| Oct 18, 2024 | 44.78 | 44.79 | 44.65 | 44.65 | 43.70 | 1,700 |
| Oct 17, 2024 | 44.69 | 44.69 | 44.63 | 44.63 | 43.68 | 1,100 |
| Oct 16, 2024 | 45.33 | 45.33 | 45.31 | 45.31 | 44.34 | 1,200 |
| Oct 15, 2024 | 44.95 | 45.16 | 44.95 | 45.16 | 44.20 | 8,500 |
| Oct 14, 2024 | 44.23 | 44.51 | 44.23 | 44.51 | 43.56 | 1,700 |
| Oct 11, 2024 | 44.54 | 44.67 | 44.54 | 44.57 | 43.62 | 1,000 |
| Oct 10, 2024 | 44.71 | 44.74 | 44.63 | 44.74 | 43.79 | 29,300 |
| Oct 9, 2024 | 45.06 | 45.12 | 44.89 | 44.94 | 43.98 | 5,200 |
| Oct 8, 2024 | 44.98 | 45.22 | 44.98 | 45.22 | 44.25 | 2,000 |
| Oct 7, 2024 | 45.32 | 45.32 | 45.19 | 45.23 | 44.26 | 4,300 |
| Oct 4, 2024 | 45.48 | 45.66 | 45.48 | 45.48 | 44.51 | 20,900 |
| Oct 3, 2024 | 46.31 | 46.35 | 46.11 | 46.11 | 45.13 | 3,200 |
| Oct 2, 2024 | 46.38 | 46.55 | 46.30 | 46.55 | 45.56 | 1,800 |
| Oct 1, 2024 | 0.16 Dividend | |||||
| Oct 1, 2024 | 47.16 | 47.27 | 46.88 | 46.88 | 45.88 | 13,900 |
| Sep 30, 2024 | 46.95 | 46.96 | 46.71 | 46.74 | 45.58 | 5,900 |
| Sep 27, 2024 | 46.93 | 46.96 | 46.78 | 46.92 | 45.76 | 1,800 |
| Sep 26, 2024 | 46.65 | 46.72 | 46.41 | 46.65 | 45.50 | 18,700 |
| Sep 25, 2024 | 46.70 | 46.74 | 46.53 | 46.53 | 45.38 | 15,300 |
| Sep 24, 2024 | 46.58 | 46.97 | 46.58 | 46.97 | 45.80 | 13,700 |
| Sep 23, 2024 | 46.81 | 47.11 | 46.71 | 46.91 | 45.75 | 15,700 |
| Sep 20, 2024 | 47.06 | 47.15 | 46.96 | 47.07 | 45.90 | 8,000 |
| Sep 19, 2024 | 47.00 | 47.19 | 47.00 | 47.19 | 46.02 | 10,300 |
| Sep 18, 2024 | 47.71 | 47.81 | 47.38 | 47.38 | 46.21 | 8,000 |
| Sep 17, 2024 | 48.31 | 48.31 | 47.99 | 48.01 | 46.82 | 2,800 |
| Sep 16, 2024 | 47.81 | 48.22 | 47.81 | 48.22 | 47.03 | 3,300 |
| Sep 13, 2024 | 47.70 | 47.84 | 47.68 | 47.75 | 46.57 | 1,600 |
| Sep 12, 2024 | 47.64 | 47.69 | 47.50 | 47.69 | 46.51 | 5,000 |
| Sep 11, 2024 | 47.80 | 48.13 | 47.80 | 47.88 | 46.70 | 5,900 |
| Sep 10, 2024 | 47.54 | 47.98 | 47.54 | 47.91 | 46.73 | 4,700 |
| Sep 9, 2024 | 47.36 | 47.64 | 47.36 | 47.62 | 46.44 | 1,800 |
| Sep 6, 2024 | 47.32 | 47.92 | 47.32 | 47.41 | 46.24 | 9,300 |
| Sep 5, 2024 | 47.27 | 47.46 | 47.27 | 47.43 | 46.26 | 1,200 |
| Sep 4, 2024 | 46.64 | 47.15 | 46.64 | 47.15 | 45.98 | 3,400 |
| Sep 3, 2024 | 0.17 Dividend | |||||
| Sep 3, 2024 | 46.49 | 46.58 | 46.45 | 46.54 | 45.39 | 4,600 |
| Aug 30, 2024 | 46.58 | 46.62 | 46.02 | 46.07 | 44.77 | 4,800 |
| Aug 29, 2024 | 46.48 | 46.54 | 46.39 | 46.51 | 45.20 | 6,000 |
| Aug 28, 2024 | 46.70 | 46.79 | 46.66 | 46.68 | 45.37 | 2,400 |
| Aug 27, 2024 | 46.49 | 46.75 | 46.49 | 46.72 | 45.40 | 5,600 |
| Aug 26, 2024 | 47.08 | 47.08 | 46.82 | 46.82 | 45.50 | 8,900 |
| Aug 23, 2024 | 46.86 | 47.04 | 46.76 | 46.95 | 45.63 | 18,200 |
| Aug 22, 2024 | 46.89 | 46.89 | 46.61 | 46.63 | 45.31 | 8,900 |
| Aug 21, 2024 | 47.15 | 47.24 | 46.96 | 47.12 | 45.79 | 6,700 |
| Aug 20, 2024 | 46.89 | 47.15 | 46.89 | 47.15 | 45.82 | 8,300 |
| Aug 19, 2024 | 46.54 | 46.82 | 46.52 | 46.76 | 45.44 | 6,200 |
| Aug 16, 2024 | 46.47 | 46.53 | 46.38 | 46.51 | 45.20 | 13,800 |
| Aug 15, 2024 | 45.94 | 46.30 | 45.88 | 46.27 | 44.96 | 43,700 |
| Aug 14, 2024 | 46.75 | 46.86 | 46.66 | 46.86 | 45.54 | 12,600 |
| Aug 13, 2024 | 46.31 | 46.39 | 46.28 | 46.39 | 45.08 | 13,300 |
| Aug 12, 2024 | 45.79 | 46.11 | 45.74 | 46.04 | 44.74 | 3,300 |
| Aug 9, 2024 | 45.99 | 45.99 | 45.84 | 45.91 | 44.61 | 8,400 |
| Aug 8, 2024 | 45.43 | 45.48 | 45.28 | 45.42 | 44.14 | 103,500 |
| Aug 7, 2024 | 45.72 | 45.96 | 45.55 | 45.68 | 44.39 | 5,100 |
| Aug 6, 2024 | 46.83 | 46.85 | 46.10 | 46.10 | 44.80 | 18,700 |
| Aug 5, 2024 | 47.47 | 47.53 | 46.71 | 47.13 | 45.80 | 136,100 |
| Aug 2, 2024 | 46.20 | 46.79 | 46.20 | 46.76 | 45.44 | 392,300 |
| Aug 1, 2024 | 0.17 Dividend | |||||
| Aug 1, 2024 | 45.30 | 45.60 | 45.30 | 45.43 | 44.15 | 3,600 |
| Jul 31, 2024 | 45.03 | 45.18 | 44.96 | 45.18 | 43.74 | 3,000 |
| Jul 30, 2024 | 44.66 | 44.71 | 44.54 | 44.70 | 43.28 | 10,200 |
| Jul 29, 2024 | 44.57 | 44.57 | 44.48 | 44.55 | 43.13 | 3,900 |
| Jul 26, 2024 | 44.35 | 44.35 | 44.29 | 44.33 | 42.92 | 8,200 |
| Jul 25, 2024 | 44.01 | 44.19 | 43.95 | 44.01 | 42.61 | 3,100 |
| Jul 24, 2024 | 44.07 | 44.20 | 43.66 | 43.66 | 42.27 | 5,600 |
| Jul 23, 2024 | 44.22 | 44.33 | 44.13 | 44.13 | 42.73 | 16,800 |
| Jul 22, 2024 | 44.51 | 44.54 | 44.05 | 44.14 | 42.74 | 17,000 |
| Jul 19, 2024 | 44.31 | 44.34 | 44.29 | 44.30 | 42.89 | 9,200 |
| Jul 18, 2024 | 44.63 | 44.77 | 44.56 | 44.56 | 43.14 | 3,200 |
| Jul 17, 2024 | 44.71 | 44.91 | 44.71 | 44.88 | 43.45 | 5,700 |
| Jul 16, 2024 | 44.52 | 44.85 | 44.52 | 44.84 | 43.41 | 3,700 |
| Jul 15, 2024 | 44.28 | 44.33 | 44.23 | 44.24 | 42.83 | 1,900 |
| Jul 12, 2024 | 44.56 | 44.69 | 44.50 | 44.69 | 43.27 | 37,000 |
| Jul 11, 2024 | 44.72 | 44.73 | 44.56 | 44.56 | 43.14 | 4,300 |
| Jul 10, 2024 | 44.06 | 44.10 | 44.06 | 44.10 | 42.70 | 600 |
| Jul 9, 2024 | 44.08 | 44.08 | 43.83 | 43.96 | 42.56 | 5,400 |
| Jul 8, 2024 | 44.02 | 44.18 | 44.02 | 44.15 | 42.75 | 2,000 |
| Jul 5, 2024 | 43.80 | 44.09 | 43.78 | 44.07 | 42.66 | 5,000 |
| Jul 3, 2024 | 43.69 | 43.73 | 43.69 | 43.73 | 42.34 | 900 |
| Jul 2, 2024 | 43.18 | 43.18 | 42.95 | 43.14 | 41.77 | 5,800 |
| Jul 1, 2024 | 0.16 Dividend | |||||
| Jul 1, 2024 | 43.07 | 43.23 | 42.79 | 42.85 | 41.49 | 9,100 |
| Jun 28, 2024 | 44.08 | 44.17 | 43.72 | 43.72 | 42.17 | 1,700 |
| Jun 27, 2024 | 44.55 | 44.55 | 44.50 | 44.50 | 42.93 | 4,800 |
| Jun 26, 2024 | 44.36 | 44.44 | 44.36 | 44.38 | 42.81 | 2,800 |
| Jun 25, 2024 | 44.84 | 45.00 | 44.82 | 45.00 | 43.41 | 2,300 |
| Jun 24, 2024 | 44.73 | 44.91 | 44.65 | 44.91 | 43.32 | 5,900 |
| Jun 21, 2024 | 44.90 | 44.90 | 44.64 | 44.76 | 43.17 | 3,900 |
| Jun 20, 2024 | 44.53 | 44.77 | 44.51 | 44.74 | 43.15 | 9,700 |
| Jun 18, 2024 | 44.72 | 45.05 | 44.72 | 45.05 | 43.45 | 3,400 |
| Jun 17, 2024 | 44.45 | 44.63 | 44.44 | 44.63 | 43.05 | 7,800 |
| Jun 14, 2024 | 45.00 | 45.16 | 44.90 | 45.11 | 43.51 | 11,600 |
| Jun 13, 2024 | 44.34 | 44.69 | 44.26 | 44.67 | 43.09 | 3,000 |
| Jun 12, 2024 | 44.22 | 44.47 | 44.04 | 44.04 | 42.48 | 37,200 |
| Jun 11, 2024 | 43.34 | 43.71 | 43.32 | 43.69 | 42.14 | 4,900 |
| Jun 10, 2024 | 43.31 | 43.31 | 43.24 | 43.26 | 41.73 | 2,700 |
| Jun 7, 2024 | 43.54 | 43.65 | 43.54 | 43.55 | 42.01 | 8,900 |
| Jun 6, 2024 | 44.26 | 44.38 | 44.20 | 44.38 | 42.81 | 3,200 |
| Jun 5, 2024 | 44.24 | 44.38 | 44.07 | 44.38 | 42.81 | 10,600 |
| Jun 4, 2024 | 43.79 | 44.11 | 43.79 | 44.07 | 42.51 | 16,900 |
| Jun 3, 2024 | 0.15 Dividend | |||||
| Jun 3, 2024 | 43.14 | 43.53 | 43.14 | 43.52 | 41.98 | 3,500 |
| May 31, 2024 | 43.09 | 43.13 | 42.99 | 43.07 | 41.39 | 6,900 |
| May 30, 2024 | 42.65 | 42.78 | 42.64 | 42.75 | 41.09 | 5,400 |
| May 29, 2024 | 42.52 | 42.52 | 42.27 | 42.40 | 40.75 | 8,800 |
| May 28, 2024 | 43.51 | 43.51 | 42.89 | 42.92 | 41.25 | 2,500 |
| May 24, 2024 | 43.35 | 43.50 | 43.35 | 43.50 | 41.81 | 2,300 |
| May 23, 2024 | 43.44 | 43.44 | 43.33 | 43.43 | 41.74 | 5,400 |
| May 22, 2024 | 43.63 | 43.69 | 43.63 | 43.66 | 41.96 | 3,300 |
| May 21, 2024 | 43.68 | 43.68 | 43.54 | 43.63 | 41.93 | 4,100 |
| May 20, 2024 | 43.38 | 43.45 | 43.35 | 43.39 | 41.70 | 6,400 |
| May 17, 2024 | 43.62 | 43.69 | 43.51 | 43.51 | 41.82 | 3,100 |
| May 16, 2024 | 43.85 | 43.99 | 43.80 | 43.84 | 42.14 | 7,100 |
| May 15, 2024 | 43.72 | 43.90 | 43.71 | 43.85 | 42.15 | 9,600 |
| May 14, 2024 | 43.18 | 43.29 | 43.15 | 43.25 | 41.57 | 8,800 |
| May 13, 2024 | 43.14 | 43.14 | 43.03 | 43.03 | 41.35 | 6,000 |
| May 10, 2024 | 42.98 | 43.01 | 42.88 | 42.93 | 41.26 | 8,900 |
| May 9, 2024 | 42.85 | 43.19 | 42.85 | 43.15 | 41.47 | 1,200 |
| May 8, 2024 | 43.05 | 43.05 | 42.97 | 42.97 | 41.30 | 3,500 |
| May 7, 2024 | 43.30 | 43.39 | 43.23 | 43.23 | 41.55 | 9,100 |
| May 6, 2024 | 42.76 | 42.96 | 42.75 | 42.96 | 41.29 | 1,000 |
| May 3, 2024 | 42.77 | 42.79 | 42.55 | 42.76 | 41.10 | 3,800 |
| May 2, 2024 | 42.01 | 42.38 | 42.01 | 42.38 | 40.73 | 1,600 |
| May 1, 2024 | 0.14 Dividend | |||||
| May 1, 2024 | 42.10 | 42.49 | 42.10 | 42.21 | 40.56 | 10,400 |
| Apr 30, 2024 | 42.14 | 42.18 | 42.03 | 42.06 | 40.29 | 11,500 |
| Apr 29, 2024 | 42.36 | 42.40 | 42.31 | 42.39 | 40.60 | 2,100 |
| Apr 26, 2024 | 42.06 | 42.08 | 42.06 | 42.06 | 40.29 | 900 |
| Apr 25, 2024 | 41.79 | 41.87 | 41.79 | 41.86 | 40.09 | 2,300 |
| Apr 24, 2024 | 42.21 | 42.21 | 42.00 | 42.11 | 40.33 | 4,100 |
| Apr 23, 2024 | 42.50 | 42.55 | 42.44 | 42.44 | 40.65 | 900 |
| Apr 22, 2024 | 42.47 | 42.56 | 42.44 | 42.46 | 40.67 | 6,600 |
| Apr 19, 2024 | 42.52 | 42.52 | 42.51 | 42.51 | 40.71 | 800 |
| Apr 18, 2024 | 42.61 | 42.61 | 42.33 | 42.40 | 40.61 | 14,900 |
| Apr 17, 2024 | 42.32 | 42.60 | 42.32 | 42.60 | 40.80 | 9,600 |
| Apr 16, 2024 | 41.97 | 42.18 | 41.97 | 42.11 | 40.33 | 2,200 |
| Apr 15, 2024 | 42.58 | 42.58 | 42.25 | 42.40 | 40.61 | 1,900 |
| Apr 12, 2024 | 43.21 | 43.26 | 43.08 | 43.08 | 41.26 | 3,300 |
| Apr 11, 2024 | 43.00 | 43.01 | 42.68 | 42.82 | 41.02 | 6,000 |
| Apr 10, 2024 | 43.54 | 43.54 | 42.98 | 43.02 | 41.21 | 3,900 |
| Apr 9, 2024 | 43.83 | 43.96 | 43.83 | 43.96 | 42.11 | 600 |
| Apr 8, 2024 | 43.50 | 43.60 | 43.46 | 43.54 | 41.70 | 172,700 |
Related Tickers
PSI Invesco Semiconductors ETF
43.23
+8.93%
SOXX iShares Semiconductor ETF
169.46
+7.52%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
77.21
+7.52%
SMH VanEck Semiconductor ETF
193.49
+7.02%
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
+4.34%
FTEC Fidelity MSCI Information Technology Index ETF
148.58
+4.31%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.48
+3.41%
QQQ Invesco QQQ Trust
439.97
+4.09%
QTUM Defiance Quantum ETF
68.85
+4.54%
IYW iShares U.S. Technology ETF
129.99
+4.41%
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
187.89
+3.72%
XLK The Technology Select Sector SPDR Fund
190.60
+4.51%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
SPMO Invesco S&P 500 Momentum ETF
85.95
+4.41%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
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%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
VUG Vanguard Growth Index Fund ETF Shares
346.37
+3.70%
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
86.82
+3.79%
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
75.13
+3.70%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.71
+3.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.78
+2.73%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.58
+1.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
128.69
+3.41%
FTXN First Trust Nasdaq Oil & Gas ETF
25.58
+2.57%
IWF iShares Russell 1000 Growth ETF
337.56
+3.65%
VB Vanguard Small-Cap Index Fund ETF Shares
206.96
+3.08%
ONEQ Fidelity Nasdaq Composite Index ETF
63.64
+3.62%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
EZA iShares MSCI South Africa ETF
42.48
+2.88%
AIQ Global X Artificial Intelligence & Technology ETF
33.33
+2.87%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
227.05
+2.94%
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%
IWY iShares Russell Top 200 Growth ETF
195.62
+2.67%
PSCI Invesco S&P SmallCap Industrials ETF
111.23
+2.26%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.36
+3.02%
XSMO Invesco S&P SmallCap Momentum ETF
58.68
+3.35%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
86.59
+3.23%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.00
+2.25%
XLC The Communication Services Select Sector SPDR ETF Fund
90.30
+3.52%
MGK Vanguard Mega Cap Growth Index Fund
287.93
+3.64%
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
31.01
+2.29%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.59
+2.53%
SPGP Invesco S&P 500 GARP ETF
91.10
+2.75%
XLE The Energy Select Sector SPDR Fund
81.23
+3.13%
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%
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
119.35
+3.73%
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
74.41
+2.91%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
172.86
+2.20%
IVV iShares Core S&P 500 ETF
522.83
+3.00%
ETHO Amplify Etho Climate Leadership U.S. ETF
50.74
+1.91%
JMOM JPMorgan U.S. Momentum Factor ETF
52.68
+3.29%
FENY Fidelity MSCI Energy Index ETF
22.10
+2.46%
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%
IHI iShares U.S. Medical Devices ETF
56.18
+2.15%
OEF iShares S&P 100 ETF
251.65
+3.06%
FSMD Fidelity Small-Mid Multifactor ETF
36.49
+2.45%
USMC Principal U.S. Mega-Cap ETF
51.96
+0.84%
SPY SPDR S&P 500 ETF Trust
520.59
+3.03%
SPLG SPDR Portfolio S&P 500 ETF
61.19
+2.93%
XMMO Invesco S&P MidCap Momentum ETF
106.47
+3.15%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
XLI The Industrial Select Sector SPDR Fund
121.04
+2.63%
IOO iShares Global 100 ETF
89.25
+2.57%
IWB iShares Russell 1000 ETF
284.66
+2.61%
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
187.88
+2.78%