NasdaqGM - Nasdaq Real Time Price USD
US Treasury 20 Year Bond ETF (UTWY)
45.08
-0.52
(-1.14%)
As of 9:55:32 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 | 45.22 | 45.31 | 45.08 | 45.08 | 45.08 | 2,881 |
Apr 4, 2025 | 45.82 | 46.14 | 45.60 | 45.60 | 45.60 | 43,200 |
Apr 3, 2025 | 45.43 | 45.56 | 45.24 | 45.28 | 45.28 | 5,300 |
Apr 2, 2025 | 45.26 | 45.26 | 44.76 | 44.89 | 44.89 | 11,100 |
Apr 1, 2025 | 0.17 Dividend | |||||
Apr 1, 2025 | 44.87 | 45.09 | 44.87 | 44.96 | 44.96 | 6,300 |
Mar 31, 2025 | 44.82 | 44.82 | 44.67 | 44.82 | 44.65 | 2,100 |
Mar 28, 2025 | 44.44 | 44.63 | 44.44 | 44.55 | 44.38 | 3,700 |
Mar 27, 2025 | 44.01 | 44.16 | 43.87 | 44.05 | 43.88 | 6,400 |
Mar 26, 2025 | 44.24 | 44.24 | 44.13 | 44.16 | 43.99 | 2,300 |
Mar 25, 2025 | 44.31 | 44.49 | 44.31 | 44.40 | 44.23 | 3,800 |
Mar 24, 2025 | 44.49 | 44.49 | 44.34 | 44.34 | 44.17 | 2,400 |
Mar 21, 2025 | 44.99 | 45.04 | 44.76 | 44.76 | 44.59 | 3,500 |
Mar 20, 2025 | 45.24 | 45.24 | 44.88 | 44.94 | 44.77 | 4,700 |
Mar 19, 2025 | 44.65 | 44.87 | 44.55 | 44.87 | 44.70 | 4,300 |
Mar 18, 2025 | 44.49 | 44.77 | 44.49 | 44.67 | 44.49 | 32,700 |
Mar 17, 2025 | 44.66 | 44.79 | 44.62 | 44.63 | 44.46 | 3,500 |
Mar 14, 2025 | 44.49 | 44.60 | 44.43 | 44.50 | 44.33 | 8,200 |
Mar 13, 2025 | 44.27 | 44.71 | 44.23 | 44.71 | 44.54 | 4,500 |
Mar 12, 2025 | 44.47 | 44.52 | 44.37 | 44.37 | 44.20 | 5,800 |
Mar 11, 2025 | 44.83 | 44.83 | 44.52 | 44.61 | 44.44 | 4,900 |
Mar 10, 2025 | 44.85 | 45.02 | 44.84 | 44.90 | 44.73 | 8,700 |
Mar 7, 2025 | 44.85 | 44.85 | 44.44 | 44.44 | 44.27 | 6,700 |
Mar 6, 2025 | 44.59 | 44.68 | 44.32 | 44.59 | 44.42 | 6,200 |
Mar 5, 2025 | 45.07 | 45.08 | 44.67 | 44.69 | 44.52 | 11,600 |
Mar 4, 2025 | 45.41 | 45.55 | 44.98 | 45.06 | 44.88 | 41,800 |
Mar 3, 2025 | 0.17 Dividend | |||||
Mar 3, 2025 | 44.96 | 45.47 | 44.96 | 45.47 | 45.30 | 35,300 |
Feb 28, 2025 | 45.20 | 45.41 | 45.08 | 45.41 | 45.07 | 6,500 |
Feb 27, 2025 | 44.90 | 44.99 | 44.90 | 44.99 | 44.65 | 1,100 |
Feb 26, 2025 | 44.92 | 45.20 | 44.87 | 45.15 | 44.81 | 249,700 |
Feb 25, 2025 | 44.81 | 44.96 | 44.75 | 44.95 | 44.61 | 91,800 |
Feb 24, 2025 | 44.34 | 44.43 | 44.31 | 44.36 | 44.03 | 7,800 |
Feb 21, 2025 | 44.00 | 44.34 | 44.00 | 44.27 | 43.94 | 2,100 |
Feb 20, 2025 | 43.87 | 43.96 | 43.84 | 43.87 | 43.54 | 3,600 |
Feb 19, 2025 | 43.67 | 43.81 | 43.65 | 43.74 | 43.41 | 3,200 |
Feb 18, 2025 | 44.02 | 44.02 | 43.70 | 43.70 | 43.37 | 3,900 |
Feb 14, 2025 | 44.11 | 44.26 | 44.08 | 44.10 | 43.77 | 5,800 |
Feb 13, 2025 | 43.65 | 43.84 | 43.65 | 43.84 | 43.51 | 2,600 |
Feb 12, 2025 | 43.30 | 43.34 | 43.16 | 43.28 | 42.96 | 4,300 |
Feb 11, 2025 | 43.85 | 43.85 | 43.78 | 43.79 | 43.46 | 3,900 |
Feb 10, 2025 | 44.17 | 44.19 | 43.99 | 44.05 | 43.72 | 4,000 |
Feb 7, 2025 | 44.06 | 44.13 | 43.99 | 44.10 | 43.77 | 3,600 |
Feb 6, 2025 | 44.35 | 44.42 | 44.23 | 44.35 | 44.02 | 3,000 |
Feb 5, 2025 | 44.14 | 44.40 | 44.14 | 44.32 | 43.99 | 3,100 |
Feb 4, 2025 | 43.44 | 43.77 | 43.43 | 43.76 | 43.43 | 4,900 |
Feb 3, 2025 | 0.16 Dividend | |||||
Feb 3, 2025 | 43.83 | 44.00 | 43.33 | 43.64 | 43.31 | 10,700 |
Jan 31, 2025 | 43.87 | 43.92 | 43.48 | 43.57 | 43.08 | 3,600 |
Jan 30, 2025 | 43.82 | 43.82 | 43.75 | 43.79 | 43.30 | 1,300 |
Jan 29, 2025 | 43.78 | 43.78 | 43.47 | 43.62 | 43.13 | 2,600 |
Jan 28, 2025 | 43.59 | 43.69 | 43.48 | 43.65 | 43.16 | 1,300 |
Jan 27, 2025 | 43.63 | 43.77 | 43.63 | 43.77 | 43.28 | 1,200 |
Jan 24, 2025 | 43.22 | 43.29 | 43.21 | 43.24 | 42.76 | 1,900 |
Jan 23, 2025 | 43.10 | 43.16 | 43.04 | 43.13 | 42.65 | 7,200 |
Jan 22, 2025 | 43.27 | 43.42 | 43.27 | 43.37 | 42.88 | 2,900 |
Jan 21, 2025 | 43.42 | 43.59 | 43.42 | 43.50 | 43.01 | 2,000 |
Jan 17, 2025 | 43.22 | 43.22 | 43.21 | 43.21 | 42.72 | 5,000 |
Jan 16, 2025 | 43.03 | 43.21 | 43.03 | 43.17 | 42.69 | 1,600 |
Jan 15, 2025 | 43.10 | 43.13 | 42.95 | 43.04 | 42.56 | 2,600 |
Jan 14, 2025 | 42.40 | 42.40 | 42.32 | 42.40 | 41.92 | 3,500 |
Jan 13, 2025 | 42.46 | 42.54 | 42.42 | 42.46 | 41.98 | 5,600 |
Jan 10, 2025 | 42.53 | 42.67 | 42.53 | 42.54 | 42.06 | 6,500 |
Jan 8, 2025 | 42.62 | 42.91 | 42.62 | 42.86 | 42.38 | 2,900 |
Jan 7, 2025 | 43.08 | 43.08 | 42.74 | 42.80 | 42.32 | 6,100 |
Jan 6, 2025 | 43.20 | 43.20 | 43.16 | 43.17 | 42.68 | 3,200 |
Jan 3, 2025 | 43.35 | 43.38 | 43.30 | 43.30 | 42.81 | 2,000 |
Jan 2, 2025 | 43.53 | 43.53 | 43.28 | 43.42 | 42.93 | 2,300 |
Dec 31, 2024 | 43.41 | 43.41 | 43.26 | 43.41 | 42.93 | 4,900 |
Dec 30, 2024 | 0.16 Dividend | |||||
Dec 30, 2024 | 43.49 | 43.51 | 43.43 | 43.49 | 43.00 | 5,400 |
Dec 27, 2024 | 43.49 | 43.51 | 43.31 | 43.31 | 42.67 | 43,700 |
Dec 26, 2024 | 43.58 | 43.61 | 43.58 | 43.61 | 42.96 | 300 |
Dec 24, 2024 | 43.31 | 43.59 | 43.31 | 43.59 | 42.94 | 1,100 |
Dec 23, 2024 | 43.60 | 43.61 | 43.50 | 43.50 | 42.85 | 2,300 |
Dec 20, 2024 | 43.82 | 43.92 | 43.77 | 43.77 | 43.12 | 5,600 |
Dec 19, 2024 | 43.65 | 43.82 | 43.50 | 43.63 | 42.98 | 7,000 |
Dec 18, 2024 | 44.43 | 44.43 | 43.99 | 43.99 | 43.34 | 800 |
Dec 17, 2024 | 44.60 | 44.66 | 44.52 | 44.52 | 43.86 | 1,800 |
Dec 16, 2024 | 44.38 | 44.51 | 44.38 | 44.49 | 43.83 | 1,100 |
Dec 13, 2024 | 44.64 | 44.64 | 44.40 | 44.40 | 43.74 | 2,700 |
Dec 12, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.11 | 100 |
Dec 11, 2024 | 45.31 | 45.31 | 45.16 | 45.17 | 44.50 | 2,000 |
Dec 10, 2024 | 45.45 | 45.54 | 45.45 | 45.49 | 44.81 | 1,800 |
Dec 9, 2024 | 45.85 | 45.85 | 45.68 | 45.68 | 45.00 | 3,200 |
Dec 6, 2024 | 46.08 | 46.08 | 45.85 | 45.96 | 45.28 | 8,300 |
Dec 5, 2024 | 45.71 | 46.01 | 45.71 | 45.85 | 45.17 | 15,300 |
Dec 4, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.11 | 100 |
Dec 3, 2024 | 45.65 | 45.65 | 45.41 | 45.41 | 44.73 | 400 |
Dec 2, 2024 | 0.15 Dividend | |||||
Dec 2, 2024 | 45.79 | 45.79 | 45.68 | 45.69 | 45.01 | 600 |
Nov 29, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 44.95 | 100 |
Nov 27, 2024 | 45.47 | 45.53 | 45.41 | 45.43 | 44.60 | 1,500 |
Nov 26, 2024 | 45.12 | 45.20 | 45.12 | 45.20 | 44.38 | 500 |
Nov 25, 2024 | 45.18 | 45.31 | 45.07 | 45.31 | 44.49 | 1,100 |
Nov 22, 2024 | 44.50 | 44.50 | 44.45 | 44.45 | 43.64 | 900 |
Nov 21, 2024 | 44.43 | 44.45 | 44.43 | 44.45 | 43.64 | 400 |
Nov 20, 2024 | 44.50 | 44.62 | 44.47 | 44.50 | 43.69 | 2,200 |
Nov 19, 2024 | 44.64 | 44.73 | 44.63 | 44.63 | 43.82 | 2,700 |
Nov 18, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 43.66 | 200 |
Nov 15, 2024 | 44.20 | 44.35 | 44.20 | 44.35 | 43.55 | 1,100 |
Nov 14, 2024 | 44.50 | 44.52 | 44.42 | 44.42 | 43.61 | 400 |
Nov 13, 2024 | 44.72 | 44.74 | 44.24 | 44.30 | 43.50 | 1,800 |
Nov 12, 2024 | 44.46 | 44.51 | 44.46 | 44.47 | 43.66 | 2,200 |
Nov 11, 2024 | 45.03 | 45.09 | 45.01 | 45.09 | 44.27 | 2,400 |
Nov 8, 2024 | 45.07 | 45.25 | 45.07 | 45.20 | 44.38 | 1,800 |
Nov 7, 2024 | 44.64 | 44.86 | 44.64 | 44.82 | 44.00 | 600 |
Nov 6, 2024 | 44.11 | 44.40 | 44.11 | 44.34 | 43.54 | 5,500 |
Nov 5, 2024 | 44.87 | 45.23 | 44.87 | 45.19 | 44.37 | 1,000 |
Nov 4, 2024 | 45.09 | 45.10 | 45.02 | 45.03 | 44.21 | 3,300 |
Nov 1, 2024 | 0.15 Dividend | |||||
Nov 1, 2024 | 45.12 | 45.12 | 44.47 | 44.48 | 43.67 | 7,700 |
Oct 31, 2024 | 45.21 | 45.21 | 45.15 | 45.15 | 44.18 | 200 |
Oct 30, 2024 | 45.15 | 45.15 | 45.09 | 45.09 | 44.12 | 600 |
Oct 29, 2024 | 44.71 | 45.02 | 44.71 | 45.02 | 44.06 | 400 |
Oct 28, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.05 | 200 |
Oct 25, 2024 | 45.39 | 45.39 | 45.17 | 45.17 | 44.20 | 500 |
Oct 24, 2024 | 45.23 | 45.49 | 45.16 | 45.40 | 44.43 | 2,800 |
Oct 23, 2024 | 45.29 | 45.29 | 45.13 | 45.17 | 44.20 | 2,000 |
Oct 22, 2024 | 45.33 | 45.36 | 45.29 | 45.33 | 44.36 | 6,000 |
Oct 21, 2024 | 45.49 | 45.49 | 45.33 | 45.33 | 44.36 | 9,500 |
Oct 18, 2024 | 46.09 | 46.09 | 45.98 | 45.98 | 44.99 | 700 |
Oct 17, 2024 | 46.09 | 46.09 | 45.94 | 45.94 | 44.96 | 900 |
Oct 16, 2024 | 46.47 | 46.48 | 46.45 | 46.48 | 45.49 | 3,700 |
Oct 15, 2024 | 46.28 | 46.39 | 46.26 | 46.39 | 45.40 | 2,500 |
Oct 14, 2024 | 45.63 | 45.89 | 45.62 | 45.89 | 44.91 | 1,600 |
Oct 11, 2024 | 45.93 | 46.02 | 45.93 | 45.95 | 44.97 | 7,400 |
Oct 10, 2024 | 45.88 | 46.06 | 45.88 | 46.06 | 45.07 | 400 |
Oct 9, 2024 | 46.25 | 46.25 | 46.08 | 46.13 | 45.14 | 1,600 |
Oct 8, 2024 | 46.17 | 46.39 | 46.17 | 46.39 | 45.40 | 2,000 |
Oct 7, 2024 | 46.41 | 46.47 | 46.33 | 46.37 | 45.38 | 3,400 |
Oct 4, 2024 | 46.68 | 46.71 | 46.59 | 46.59 | 45.59 | 2,100 |
Oct 3, 2024 | 47.35 | 47.37 | 47.14 | 47.16 | 46.15 | 1,200 |
Oct 2, 2024 | 47.27 | 47.53 | 47.27 | 47.47 | 46.46 | 479,200 |
Oct 1, 2024 | 0.16 Dividend | |||||
Oct 1, 2024 | 47.99 | 47.99 | 47.76 | 47.76 | 46.74 | 1,300 |
Sep 30, 2024 | 47.89 | 47.89 | 47.67 | 47.84 | 46.66 | 2,000 |
Sep 27, 2024 | 47.81 | 48.15 | 47.81 | 47.83 | 46.65 | 25,900 |
Sep 26, 2024 | 47.55 | 47.74 | 47.53 | 47.64 | 46.46 | 20,300 |
Sep 25, 2024 | 47.74 | 47.74 | 47.62 | 47.62 | 46.44 | 1,200 |
Sep 24, 2024 | 47.63 | 47.94 | 47.63 | 47.91 | 46.73 | 3,200 |
Sep 23, 2024 | 47.86 | 48.04 | 47.78 | 47.92 | 46.74 | 2,600 |
Sep 20, 2024 | 47.98 | 48.04 | 47.92 | 48.04 | 46.86 | 700 |
Sep 19, 2024 | 47.92 | 48.07 | 47.92 | 48.07 | 46.88 | 5,100 |
Sep 18, 2024 | 48.35 | 48.52 | 48.12 | 48.12 | 46.93 | 6,900 |
Sep 17, 2024 | 48.66 | 48.74 | 48.56 | 48.57 | 47.37 | 3,600 |
Sep 16, 2024 | 48.67 | 48.80 | 48.67 | 48.78 | 47.58 | 86,400 |
Sep 13, 2024 | 48.33 | 48.49 | 48.29 | 48.43 | 47.23 | 2,500 |
Sep 12, 2024 | 48.40 | 48.40 | 48.28 | 48.28 | 47.09 | 400 |
Sep 11, 2024 | 48.39 | 48.66 | 48.37 | 48.45 | 47.25 | 4,100 |
Sep 10, 2024 | 48.18 | 48.54 | 48.18 | 48.54 | 47.34 | 4,900 |
Sep 9, 2024 | 48.01 | 48.19 | 47.98 | 48.19 | 47.00 | 1,100 |
Sep 6, 2024 | 48.00 | 48.37 | 47.91 | 48.11 | 46.92 | 46,600 |
Sep 5, 2024 | 47.84 | 48.02 | 47.84 | 48.02 | 46.83 | 700 |
Sep 4, 2024 | 47.37 | 47.82 | 47.37 | 47.82 | 46.64 | 3,200 |
Sep 3, 2024 | 0.18 Dividend | |||||
Sep 3, 2024 | 47.22 | 47.38 | 47.18 | 47.34 | 46.17 | 3,600 |
Aug 30, 2024 | 47.28 | 47.40 | 46.87 | 46.87 | 45.54 | 5,000 |
Aug 29, 2024 | 47.20 | 47.29 | 47.13 | 47.25 | 45.91 | 4,000 |
Aug 28, 2024 | 47.51 | 47.51 | 47.39 | 47.39 | 46.05 | 8,000 |
Aug 27, 2024 | 47.28 | 47.48 | 47.28 | 47.45 | 46.11 | 75,900 |
Aug 26, 2024 | 47.74 | 47.97 | 47.54 | 47.56 | 46.21 | 8,000 |
Aug 23, 2024 | 47.47 | 47.69 | 47.47 | 47.62 | 46.27 | 4,700 |
Aug 22, 2024 | 47.54 | 47.54 | 47.34 | 47.34 | 46.00 | 2,700 |
Aug 21, 2024 | 47.69 | 47.80 | 47.66 | 47.75 | 46.39 | 2,300 |
Aug 20, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 46.33 | 3,100 |
Aug 19, 2024 | 47.45 | 47.45 | 47.32 | 47.32 | 45.98 | 1,400 |
Aug 16, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 45.86 | 10,200 |
Aug 15, 2024 | 46.76 | 47.04 | 46.75 | 47.03 | 45.70 | 20,900 |
Aug 14, 2024 | 47.47 | 47.48 | 47.41 | 47.42 | 46.07 | 5,000 |
Aug 13, 2024 | 47.16 | 47.25 | 47.16 | 47.25 | 45.91 | 500 |
Aug 12, 2024 | 46.80 | 46.97 | 46.70 | 46.90 | 45.57 | 1,900 |
Aug 9, 2024 | 46.79 | 46.81 | 46.73 | 46.81 | 45.48 | 1,500 |
Aug 8, 2024 | 46.36 | 46.43 | 46.33 | 46.41 | 45.10 | 900 |
Aug 7, 2024 | 46.69 | 46.85 | 46.56 | 46.63 | 45.31 | 3,900 |
Aug 6, 2024 | 47.49 | 47.57 | 46.92 | 46.92 | 45.59 | 5,800 |
Aug 5, 2024 | 48.13 | 48.13 | 47.43 | 47.72 | 46.37 | 4,800 |
Aug 2, 2024 | 47.12 | 47.60 | 47.12 | 47.55 | 46.20 | 389,700 |
Aug 1, 2024 | 0.17 Dividend | |||||
Aug 1, 2024 | 46.37 | 46.58 | 46.37 | 46.49 | 45.17 | 9,600 |
Jul 31, 2024 | 46.12 | 46.29 | 46.05 | 46.29 | 44.81 | 66,100 |
Jul 30, 2024 | 45.74 | 45.82 | 45.65 | 45.79 | 44.33 | 5,100 |
Jul 29, 2024 | 45.72 | 45.72 | 45.65 | 45.68 | 44.22 | 2,000 |
Jul 26, 2024 | 45.52 | 45.58 | 45.50 | 45.56 | 44.10 | 3,800 |
Jul 25, 2024 | 45.17 | 45.40 | 45.17 | 45.20 | 43.76 | 1,200 |
Jul 24, 2024 | 45.42 | 45.42 | 44.99 | 45.00 | 43.56 | 44,600 |
Jul 23, 2024 | 45.47 | 45.47 | 45.31 | 45.33 | 43.88 | 7,000 |
Jul 22, 2024 | 45.57 | 45.61 | 45.19 | 45.30 | 43.85 | 10,900 |
Jul 19, 2024 | 45.48 | 45.48 | 45.39 | 45.41 | 43.96 | 4,100 |
Jul 18, 2024 | 45.76 | 45.80 | 45.63 | 45.64 | 44.18 | 4,800 |
Jul 17, 2024 | 45.71 | 45.91 | 45.71 | 45.91 | 44.44 | 1,800 |
Jul 16, 2024 | 45.62 | 45.84 | 45.62 | 45.83 | 44.37 | 2,700 |
Jul 15, 2024 | 45.51 | 45.51 | 45.37 | 45.40 | 43.95 | 8,000 |
Jul 12, 2024 | 45.57 | 45.74 | 45.57 | 45.73 | 44.27 | 45,600 |
Jul 11, 2024 | 45.79 | 45.79 | 45.65 | 45.65 | 44.19 | 192,800 |
Jul 10, 2024 | 45.21 | 45.24 | 45.19 | 45.24 | 43.79 | 900 |
Jul 9, 2024 | 45.14 | 45.14 | 45.00 | 45.13 | 43.69 | 4,700 |
Jul 8, 2024 | 45.21 | 45.28 | 45.19 | 45.28 | 43.83 | 600 |
Jul 5, 2024 | 45.03 | 45.27 | 45.03 | 45.22 | 43.77 | 3,400 |
Jul 3, 2024 | 44.88 | 44.94 | 44.88 | 44.92 | 43.49 | 200 |
Jul 2, 2024 | 44.45 | 44.45 | 44.30 | 44.44 | 43.02 | 1,000 |
Jul 1, 2024 | 0.17 Dividend | |||||
Jul 1, 2024 | 44.46 | 44.47 | 44.14 | 44.14 | 42.73 | 2,900 |
Jun 28, 2024 | 45.64 | 45.64 | 45.00 | 45.03 | 43.42 | 2,000 |
Jun 27, 2024 | 45.58 | 45.59 | 45.55 | 45.59 | 43.97 | 900 |
Jun 26, 2024 | 45.54 | 45.54 | 45.43 | 45.43 | 43.81 | 500 |
Jun 25, 2024 | 45.82 | 45.97 | 45.82 | 45.97 | 44.33 | 900 |
Jun 24, 2024 | 45.77 | 45.90 | 45.75 | 45.88 | 44.25 | 7,800 |
Jun 21, 2024 | 45.93 | 45.93 | 45.71 | 45.78 | 44.15 | 2,000 |
Jun 20, 2024 | 45.49 | 45.77 | 45.49 | 45.74 | 44.11 | 5,900 |
Jun 18, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.32 | 500 |
Jun 17, 2024 | 45.55 | 45.64 | 45.47 | 45.62 | 44.00 | 6,400 |
Jun 14, 2024 | 45.90 | 46.06 | 45.84 | 45.95 | 44.32 | 14,100 |
Jun 13, 2024 | 45.70 | 45.77 | 45.70 | 45.76 | 44.13 | 2,600 |
Jun 12, 2024 | 45.49 | 45.66 | 45.28 | 45.28 | 43.67 | 33,800 |
Jun 11, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 43.36 | 200 |
Jun 10, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 43.04 | 100 |
Jun 7, 2024 | 44.85 | 44.95 | 44.83 | 44.83 | 43.24 | 8,500 |
Jun 6, 2024 | 45.48 | 45.57 | 45.48 | 45.57 | 43.95 | 300 |
Jun 5, 2024 | 45.27 | 45.61 | 45.27 | 45.61 | 43.99 | 1,600 |
Jun 4, 2024 | 45.14 | 45.39 | 45.14 | 45.33 | 43.72 | 700 |
Jun 3, 2024 | 0.16 Dividend | |||||
Jun 3, 2024 | 44.58 | 44.93 | 44.58 | 44.92 | 43.32 | 800 |
May 31, 2024 | 44.59 | 44.61 | 44.50 | 44.57 | 42.83 | 4,100 |
May 30, 2024 | 44.30 | 44.32 | 44.24 | 44.28 | 42.55 | 4,000 |
May 29, 2024 | 44.00 | 44.00 | 43.88 | 43.94 | 42.22 | 3,300 |
May 28, 2024 | 44.66 | 44.68 | 44.37 | 44.37 | 42.64 | 1,700 |
May 24, 2024 | 44.81 | 44.85 | 44.81 | 44.85 | 43.10 | 400 |
May 23, 2024 | 45.00 | 45.03 | 44.64 | 44.75 | 43.00 | 5,000 |
May 22, 2024 | 44.91 | 44.97 | 44.91 | 44.97 | 43.21 | 100 |
May 21, 2024 | 45.00 | 45.00 | 44.95 | 44.98 | 43.22 | 1,100 |
May 20, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.05 | 100 |
May 17, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 43.13 | 100 |
May 16, 2024 | 45.17 | 45.20 | 45.14 | 45.14 | 43.38 | 2,200 |
May 15, 2024 | 45.08 | 45.21 | 45.08 | 45.21 | 43.44 | 2,700 |
May 14, 2024 | 44.66 | 44.69 | 44.53 | 44.67 | 42.92 | 2,500 |
May 13, 2024 | 44.56 | 44.58 | 44.49 | 44.51 | 42.77 | 4,400 |
May 10, 2024 | 44.37 | 44.41 | 44.37 | 44.41 | 42.67 | 3,500 |
May 9, 2024 | 44.30 | 44.60 | 44.30 | 44.60 | 42.86 | 300 |
May 8, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 42.68 | 100 |
May 7, 2024 | 44.69 | 44.92 | 44.61 | 44.63 | 42.89 | 11,300 |
May 6, 2024 | 44.40 | 44.42 | 44.38 | 44.42 | 42.68 | 1,100 |
May 3, 2024 | 44.29 | 44.29 | 44.22 | 44.29 | 42.56 | 3,300 |
May 2, 2024 | 43.67 | 43.93 | 43.67 | 43.93 | 42.21 | 200 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 43.77 | 43.77 | 43.72 | 43.72 | 42.01 | 1,000 |
Apr 30, 2024 | 43.70 | 43.70 | 43.58 | 43.64 | 41.78 | 7,700 |
Apr 29, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 42.02 | 200 |
Apr 26, 2024 | 43.63 | 43.68 | 43.59 | 43.62 | 41.77 | 1,500 |
Apr 25, 2024 | 43.29 | 43.39 | 43.29 | 43.39 | 41.54 | 100 |
Apr 24, 2024 | 43.54 | 43.65 | 43.54 | 43.65 | 41.79 | 1,600 |
Apr 23, 2024 | 43.70 | 43.95 | 43.70 | 43.90 | 42.03 | 600 |
Apr 22, 2024 | 43.86 | 43.89 | 43.85 | 43.85 | 41.99 | 2,700 |
Apr 19, 2024 | 43.88 | 43.92 | 43.88 | 43.92 | 42.05 | 300 |
Apr 18, 2024 | 43.85 | 43.89 | 43.79 | 43.79 | 41.93 | 1,900 |
Apr 17, 2024 | 43.81 | 44.00 | 43.81 | 43.99 | 42.12 | 2,700 |
Apr 16, 2024 | 43.65 | 43.65 | 43.46 | 43.62 | 41.76 | 14,200 |
Apr 15, 2024 | 44.02 | 44.02 | 43.75 | 43.85 | 41.98 | 8,700 |
Apr 12, 2024 | 44.50 | 44.60 | 44.37 | 44.37 | 42.48 | 3,600 |
Apr 11, 2024 | 44.17 | 44.18 | 44.15 | 44.18 | 42.30 | 3,100 |
Apr 10, 2024 | 44.72 | 44.72 | 44.35 | 44.35 | 42.46 | 800 |
Apr 9, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.28 | 100 |
Apr 8, 2024 | 44.91 | 44.91 | 44.86 | 44.86 | 42.95 | 161,000 |
Related Tickers
PSI Invesco Semiconductors ETF
42.84
+7.84%
SOXX iShares Semiconductor ETF
169.05
+7.24%
XSD SPDR S&P Semiconductor ETF
177.36
+6.00%
QLD ProShares Ultra QQQ
77.09
+7.35%
SMH VanEck Semiconductor ETF
193.12
+6.81%
SPHB Invesco S&P 500 High Beta ETF
71.63
+5.17%
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
+4.57%
GDXJ VanEck Junior Gold Miners ETF
53.52
+4.17%
FTEC Fidelity MSCI Information Technology Index ETF
148.30
+4.11%
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
439.43
+3.97%
QTUM Defiance Quantum ETF
68.59
+4.15%
VGT Vanguard Information Technology Index Fund ETF Shares
500.00
+4.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.67
+4.11%
MTUM iShares MSCI USA Momentum Factor ETF
187.69
+3.62%
XLK The Technology Select Sector SPDR Fund
190.28
+4.34%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
80.36
+3.55%
SPMO Invesco S&P 500 Momentum ETF
85.91
+4.36%
CIBR First Trust NASDAQ Cybersecurity ETF
59.75
+3.84%
MGK Vanguard Mega Cap Growth Index Fund
288.24
+3.75%
IWP iShares Russell Mid-Cap Growth ETF
109.51
+3.62%
COPX Global X Copper Miners ETF
33.89
+3.72%
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
227.01
+2.91%
VOX Vanguard Communication Services Index Fund ETF Shares
139.32
+3.64%
VUG Vanguard Growth Index Fund ETF Shares
345.90
+3.56%
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
23.37
+3.52%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.12
+3.69%
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
63.05
+2.65%
TMFC Motley Fool 100 Index ETF
53.25
+5.74%
VDE Vanguard Energy Index Fund ETF Shares
112.32
+2.68%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+3.19%
QGRO American Century U.S. Quality Growth ETF
87.60
+4.09%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
35.41
+3.18%
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%
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%
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
31.01
+2.31%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
93.60
+2.54%
SPGP Invesco S&P 500 GARP ETF
91.08
+2.73%
XLE The Energy Select Sector SPDR Fund
81.00
+2.84%
MGC Vanguard Mega Cap Index Fund
186.25
+2.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
45.28
+2.86%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.38
+2.72%
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
118.91
+3.35%
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
66.49
+2.56%
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
521.66
+2.77%
SPHQ Invesco S&P 500 Quality ETF
61.72
+2.42%
XMMO Invesco S&P MidCap Momentum ETF
106.48
+3.16%
FENY Fidelity MSCI Energy Index ETF
22.11
+2.48%
SPY SPDR S&P 500 ETF Trust
519.36
+2.79%
IJK iShares S&P Mid-Cap 400 Growth ETF
77.89
+2.79%
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
58.90
+3.78%
SPLG SPDR Portfolio S&P 500 ETF
61.07
+2.72%
ILCG iShares Morningstar Growth ETF
75.83
+3.72%
XLI The Industrial Select Sector SPDR Fund
120.80
+2.42%
IOO iShares Global 100 ETF
89.25
+2.57%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
311.59
+3.61%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.44
+2.54%
IUS Invesco RAFI Strategic US ETF
45.57
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
125.93
+1.61%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.46
+2.21%