NYSEArca - Delayed Quote • USD
American Century U.S. Quality Value ETF (VALQ)
At close: July 3 at 10:48 AM 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 |
---|---|---|---|---|---|---|
Jul 3, 2024 | 56.71 | 56.71 | 56.59 | 56.59 | 56.59 | 6,414 |
Jul 2, 2024 | 56.34 | 56.54 | 56.31 | 56.53 | 56.53 | 7,400 |
Jul 1, 2024 | 56.58 | 56.58 | 56.36 | 56.38 | 56.38 | 16,900 |
Jun 28, 2024 | 56.85 | 57.00 | 56.66 | 56.74 | 56.74 | 69,700 |
Jun 27, 2024 | 56.87 | 56.87 | 56.56 | 56.64 | 56.64 | 9,800 |
Jun 26, 2024 | 56.98 | 56.98 | 56.58 | 56.72 | 56.72 | 11,700 |
Jun 25, 2024 | 57.67 | 57.67 | 56.76 | 56.92 | 56.92 | 17,000 |
Jun 24, 2024 | 0.25 Dividend | |||||
Jun 24, 2024 | 57.20 | 57.53 | 57.20 | 57.33 | 57.33 | 4,100 |
Jun 21, 2024 | 57.25 | 57.39 | 57.25 | 57.39 | 57.13 | 12,700 |
Jun 20, 2024 | 57.77 | 57.77 | 57.25 | 57.28 | 57.03 | 6,700 |
Jun 18, 2024 | 57.45 | 57.50 | 57.25 | 57.48 | 57.23 | 7,100 |
Jun 17, 2024 | 56.49 | 57.18 | 56.45 | 57.13 | 56.88 | 11,900 |
Jun 14, 2024 | 56.24 | 56.40 | 56.24 | 56.40 | 56.15 | 15,200 |
Jun 13, 2024 | 56.88 | 56.91 | 56.73 | 56.91 | 56.66 | 4,700 |
Jun 12, 2024 | 56.99 | 57.10 | 56.79 | 56.90 | 56.65 | 7,600 |
Jun 11, 2024 | 56.41 | 56.48 | 56.40 | 56.48 | 56.23 | 3,000 |
Jun 10, 2024 | 56.08 | 56.53 | 56.08 | 56.53 | 56.28 | 6,700 |
Jun 7, 2024 | 56.26 | 56.60 | 56.20 | 56.36 | 56.11 | 3,200 |
Jun 6, 2024 | 57.02 | 57.02 | 56.49 | 56.53 | 56.28 | 18,900 |
Jun 5, 2024 | 56.53 | 56.67 | 56.27 | 56.67 | 56.42 | 800 |
Jun 4, 2024 | 56.31 | 56.31 | 56.11 | 56.22 | 55.97 | 2,200 |
Jun 3, 2024 | 56.96 | 56.96 | 56.17 | 56.35 | 56.10 | 3,900 |
May 31, 2024 | 56.05 | 56.69 | 55.81 | 56.69 | 56.44 | 5,300 |
May 30, 2024 | 55.99 | 56.12 | 55.97 | 56.06 | 55.82 | 9,500 |
May 29, 2024 | 55.84 | 55.84 | 55.72 | 55.74 | 55.50 | 2,100 |
May 28, 2024 | 56.52 | 56.52 | 56.04 | 56.15 | 55.90 | 5,400 |
May 24, 2024 | 56.65 | 56.65 | 56.57 | 56.60 | 56.35 | 3,500 |
May 23, 2024 | 56.77 | 56.77 | 56.22 | 56.24 | 55.99 | 6,600 |
May 22, 2024 | 57.02 | 57.02 | 56.69 | 56.78 | 56.53 | 4,600 |
May 21, 2024 | 57.01 | 57.06 | 56.94 | 57.06 | 56.81 | 2,200 |
May 20, 2024 | 57.09 | 57.13 | 57.00 | 57.02 | 56.77 | 4,800 |
May 17, 2024 | 56.91 | 56.99 | 56.86 | 56.99 | 56.74 | 3,500 |
May 16, 2024 | 57.05 | 57.17 | 57.02 | 57.02 | 56.77 | 1,300 |
May 15, 2024 | 56.89 | 57.06 | 56.88 | 57.02 | 56.77 | 2,600 |
May 14, 2024 | 56.43 | 56.64 | 56.40 | 56.64 | 56.40 | 10,900 |
May 13, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.22 | 500 |
May 10, 2024 | 56.48 | 56.56 | 56.46 | 56.56 | 56.31 | 1,700 |
May 9, 2024 | 55.94 | 56.31 | 55.94 | 56.31 | 56.06 | 14,900 |
May 8, 2024 | 55.92 | 55.98 | 55.92 | 55.93 | 55.69 | 2,500 |
May 7, 2024 | 56.01 | 56.01 | 55.88 | 55.90 | 55.65 | 1,100 |
May 6, 2024 | 55.58 | 55.64 | 55.49 | 55.64 | 55.40 | 3,000 |
May 3, 2024 | 55.17 | 55.19 | 55.00 | 55.19 | 54.95 | 2,300 |
May 2, 2024 | 54.50 | 54.86 | 54.50 | 54.78 | 54.54 | 2,700 |
May 1, 2024 | 54.44 | 54.96 | 54.43 | 54.45 | 54.21 | 2,700 |
Apr 30, 2024 | 55.17 | 55.17 | 54.75 | 54.75 | 54.51 | 10,500 |
Apr 29, 2024 | 55.37 | 55.53 | 55.37 | 55.52 | 55.27 | 1,100 |
Apr 26, 2024 | 55.17 | 55.40 | 55.17 | 55.30 | 55.06 | 1,600 |
Apr 25, 2024 | 54.92 | 55.34 | 54.92 | 55.22 | 54.98 | 5,400 |
Apr 24, 2024 | 55.45 | 55.63 | 55.32 | 55.63 | 55.38 | 5,900 |
Apr 23, 2024 | 55.71 | 55.71 | 55.60 | 55.64 | 55.39 | 3,400 |
Apr 22, 2024 | 55.24 | 55.34 | 55.06 | 55.34 | 55.10 | 1,600 |
Apr 19, 2024 | 55.12 | 55.12 | 54.92 | 55.02 | 54.78 | 3,300 |
Apr 18, 2024 | 55.25 | 55.37 | 54.86 | 54.86 | 54.62 | 4,900 |
Apr 17, 2024 | 55.56 | 55.56 | 54.85 | 54.98 | 54.74 | 9,200 |
Apr 16, 2024 | 55.23 | 55.47 | 55.15 | 55.27 | 55.02 | 3,400 |
Apr 15, 2024 | 56.28 | 56.44 | 55.33 | 55.39 | 55.14 | 6,300 |
Apr 12, 2024 | 56.11 | 56.11 | 55.71 | 55.78 | 55.54 | 3,100 |
Apr 11, 2024 | 56.28 | 56.71 | 56.28 | 56.59 | 56.34 | 4,600 |
Apr 10, 2024 | 56.70 | 56.84 | 56.48 | 56.48 | 56.23 | 1,600 |
Apr 9, 2024 | 56.75 | 57.21 | 56.75 | 57.21 | 56.96 | 8,100 |
Apr 8, 2024 | 57.38 | 57.40 | 57.22 | 57.22 | 56.97 | 2,000 |
Apr 5, 2024 | 57.07 | 57.42 | 57.07 | 57.33 | 57.08 | 1,600 |
Apr 4, 2024 | 58.08 | 58.08 | 56.96 | 56.99 | 56.74 | 1,200 |
Apr 3, 2024 | 57.69 | 57.78 | 57.53 | 57.63 | 57.38 | 7,000 |
Apr 2, 2024 | 57.46 | 57.52 | 57.37 | 57.51 | 57.26 | 14,700 |
Apr 1, 2024 | 58.52 | 58.52 | 57.95 | 58.00 | 57.75 | 5,300 |
Mar 28, 2024 | 58.22 | 58.32 | 58.20 | 58.30 | 58.04 | 7,200 |
Mar 27, 2024 | 57.86 | 58.10 | 57.77 | 58.10 | 57.85 | 6,900 |
Mar 26, 2024 | 57.62 | 57.63 | 57.41 | 57.41 | 57.16 | 4,300 |
Mar 25, 2024 | 57.74 | 57.74 | 57.43 | 57.43 | 57.18 | 12,100 |
Mar 22, 2024 | 57.88 | 57.92 | 57.76 | 57.79 | 57.54 | 11,300 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 57.88 | 58.03 | 57.88 | 58.00 | 57.75 | 1,400 |
Mar 20, 2024 | 57.50 | 57.83 | 57.43 | 57.83 | 57.36 | 3,300 |
Mar 19, 2024 | 56.96 | 57.42 | 56.96 | 57.42 | 56.95 | 1,800 |
Mar 18, 2024 | 57.20 | 57.25 | 57.01 | 57.01 | 56.55 | 8,100 |
Mar 15, 2024 | 57.24 | 57.24 | 56.97 | 57.00 | 56.54 | 2,000 |
Mar 14, 2024 | 57.15 | 57.15 | 56.94 | 57.09 | 56.63 | 2,200 |
Mar 13, 2024 | 57.56 | 57.58 | 57.43 | 57.43 | 56.97 | 4,500 |
Mar 12, 2024 | 57.33 | 57.40 | 57.15 | 57.39 | 56.92 | 6,200 |
Mar 11, 2024 | 56.96 | 57.12 | 56.72 | 57.07 | 56.61 | 9,000 |
Mar 8, 2024 | 57.34 | 57.36 | 57.11 | 57.11 | 56.65 | 9,600 |
Mar 7, 2024 | 57.14 | 57.26 | 57.13 | 57.26 | 56.80 | 15,200 |
Mar 6, 2024 | 56.73 | 56.92 | 56.73 | 56.78 | 56.33 | 58,500 |
Mar 5, 2024 | 56.72 | 56.72 | 56.31 | 56.44 | 55.98 | 29,400 |
Mar 4, 2024 | 56.51 | 56.87 | 56.51 | 56.71 | 56.25 | 11,900 |
Mar 1, 2024 | 56.43 | 56.62 | 56.43 | 56.62 | 56.16 | 2,500 |
Feb 29, 2024 | 55.99 | 56.19 | 55.98 | 56.19 | 55.73 | 5,900 |
Feb 28, 2024 | 55.83 | 56.04 | 55.83 | 55.93 | 55.48 | 19,200 |
Feb 27, 2024 | 55.77 | 55.81 | 55.67 | 55.81 | 55.36 | 8,700 |
Feb 26, 2024 | 55.49 | 55.82 | 55.49 | 55.66 | 55.21 | 14,800 |
Feb 23, 2024 | 55.63 | 55.69 | 55.63 | 55.69 | 55.24 | 1,000 |
Feb 22, 2024 | 54.97 | 55.39 | 54.97 | 55.38 | 54.93 | 3,100 |
Feb 21, 2024 | 54.36 | 54.73 | 54.36 | 54.73 | 54.29 | 18,200 |
Feb 20, 2024 | 54.36 | 54.76 | 54.36 | 54.58 | 54.14 | 2,900 |
Feb 16, 2024 | 54.92 | 54.97 | 54.65 | 54.65 | 54.21 | 6,600 |
Feb 15, 2024 | 54.90 | 55.09 | 54.89 | 55.08 | 54.63 | 16,500 |
Feb 14, 2024 | 54.50 | 54.68 | 54.42 | 54.68 | 54.24 | 4,900 |
Feb 13, 2024 | 54.45 | 54.60 | 54.09 | 54.39 | 53.95 | 5,400 |
Feb 12, 2024 | 55.08 | 55.30 | 55.08 | 55.17 | 54.72 | 5,800 |
Feb 9, 2024 | 55.00 | 55.09 | 54.89 | 55.03 | 54.59 | 4,000 |
Feb 8, 2024 | 54.84 | 54.95 | 54.76 | 54.95 | 54.50 | 5,500 |
Feb 7, 2024 | 55.11 | 55.11 | 54.90 | 54.91 | 54.47 | 2,300 |
Feb 6, 2024 | 54.78 | 54.89 | 54.75 | 54.80 | 54.35 | 10,000 |
Feb 5, 2024 | 54.85 | 54.85 | 54.39 | 54.72 | 54.28 | 4,800 |
Feb 2, 2024 | 54.68 | 55.09 | 54.68 | 55.05 | 54.61 | 4,700 |
Feb 1, 2024 | 54.28 | 54.91 | 54.28 | 54.91 | 54.47 | 22,800 |
Jan 31, 2024 | 54.86 | 54.88 | 54.27 | 54.33 | 53.89 | 15,300 |
Jan 30, 2024 | 54.62 | 54.90 | 54.62 | 54.87 | 54.42 | 3,300 |
Jan 29, 2024 | 54.47 | 54.70 | 54.36 | 54.70 | 54.26 | 25,000 |
Jan 26, 2024 | 54.55 | 54.58 | 54.45 | 54.49 | 54.05 | 9,400 |
Jan 25, 2024 | 54.38 | 54.38 | 54.15 | 54.36 | 53.92 | 10,400 |
Jan 24, 2024 | 54.59 | 54.59 | 53.91 | 53.91 | 53.48 | 16,400 |
Jan 23, 2024 | 54.20 | 54.20 | 54.01 | 54.13 | 53.69 | 2,300 |
Jan 22, 2024 | 53.93 | 54.07 | 53.93 | 54.07 | 53.63 | 5,700 |
Jan 19, 2024 | 53.39 | 53.86 | 53.39 | 53.86 | 53.42 | 1,800 |
Jan 18, 2024 | 53.15 | 53.45 | 53.11 | 53.45 | 53.01 | 6,400 |
Jan 17, 2024 | 53.10 | 53.10 | 52.89 | 52.97 | 52.54 | 6,900 |
Jan 16, 2024 | 53.58 | 53.58 | 53.13 | 53.24 | 52.81 | 6,000 |
Jan 12, 2024 | 53.43 | 53.49 | 53.35 | 53.48 | 53.05 | 4,500 |
Jan 11, 2024 | 53.00 | 53.38 | 52.94 | 53.38 | 52.95 | 24,600 |
Jan 10, 2024 | 53.04 | 53.22 | 53.04 | 53.22 | 52.79 | 7,100 |
Jan 9, 2024 | 52.61 | 53.09 | 52.61 | 53.09 | 52.66 | 12,200 |
Jan 8, 2024 | 52.33 | 52.94 | 52.33 | 52.94 | 52.51 | 3,900 |
Jan 5, 2024 | 52.53 | 52.62 | 52.39 | 52.40 | 51.97 | 22,500 |
Jan 4, 2024 | 52.73 | 52.73 | 52.42 | 52.42 | 52.00 | 5,000 |
Jan 3, 2024 | 52.89 | 52.89 | 52.53 | 52.57 | 52.15 | 4,400 |
Jan 2, 2024 | 53.01 | 53.13 | 52.87 | 53.03 | 52.60 | 57,100 |
Dec 29, 2023 | 53.04 | 53.29 | 53.04 | 53.11 | 52.68 | 2,400 |
Dec 28, 2023 | 53.27 | 53.27 | 53.17 | 53.20 | 52.77 | 500 |
Dec 27, 2023 | 53.21 | 53.26 | 53.10 | 53.18 | 52.75 | 3,000 |
Dec 26, 2023 | 52.93 | 53.20 | 52.93 | 53.20 | 52.77 | 4,800 |
Dec 22, 2023 | 53.15 | 53.15 | 52.95 | 53.00 | 52.57 | 3,800 |
Dec 21, 2023 | 52.83 | 52.83 | 52.41 | 52.78 | 52.35 | 3,300 |
Dec 20, 2023 | 52.94 | 53.12 | 52.32 | 52.33 | 51.90 | 10,000 |
Dec 19, 2023 | 52.93 | 52.98 | 52.89 | 52.98 | 52.56 | 5,700 |
Dec 18, 2023 | 0.23 Dividend | |||||
Dec 18, 2023 | 52.59 | 52.72 | 52.59 | 52.72 | 52.29 | 4,000 |
Dec 15, 2023 | 52.82 | 52.82 | 52.64 | 52.76 | 52.11 | 1,700 |
Dec 14, 2023 | 52.78 | 53.08 | 52.77 | 52.97 | 52.31 | 28,100 |
Dec 13, 2023 | 51.78 | 52.62 | 51.78 | 52.62 | 51.96 | 6,800 |
Dec 12, 2023 | 51.62 | 52.02 | 51.62 | 51.95 | 51.30 | 17,000 |
Dec 11, 2023 | 51.53 | 51.76 | 51.53 | 51.76 | 51.12 | 3,400 |
Dec 8, 2023 | 51.17 | 51.35 | 51.17 | 51.24 | 50.61 | 3,700 |
Dec 7, 2023 | 51.06 | 51.12 | 51.05 | 51.09 | 50.46 | 4,700 |
Dec 6, 2023 | 51.14 | 51.14 | 50.90 | 50.90 | 50.27 | 1,600 |
Dec 5, 2023 | 51.06 | 51.19 | 50.93 | 50.97 | 50.34 | 5,000 |
Dec 4, 2023 | 51.21 | 51.36 | 51.21 | 51.36 | 50.72 | 43,200 |
Dec 1, 2023 | 51.00 | 51.25 | 51.00 | 51.25 | 50.62 | 1,400 |
Nov 30, 2023 | 50.40 | 50.72 | 50.40 | 50.72 | 50.09 | 3,400 |
Nov 29, 2023 | 50.49 | 50.50 | 50.33 | 50.33 | 49.70 | 6,800 |
Nov 28, 2023 | 50.56 | 50.66 | 50.38 | 50.45 | 49.82 | 8,600 |
Nov 27, 2023 | 50.61 | 50.68 | 50.58 | 50.58 | 49.95 | 18,300 |
Nov 24, 2023 | 50.63 | 50.70 | 50.63 | 50.70 | 50.07 | 1,600 |
Nov 22, 2023 | 50.59 | 50.61 | 50.48 | 50.48 | 49.85 | 4,900 |
Nov 21, 2023 | 50.44 | 50.44 | 50.24 | 50.26 | 49.63 | 8,600 |
Nov 20, 2023 | 50.12 | 50.44 | 50.12 | 50.34 | 49.72 | 2,200 |
Nov 17, 2023 | 50.00 | 50.17 | 49.99 | 50.10 | 49.48 | 10,100 |
Nov 16, 2023 | 49.90 | 49.90 | 49.71 | 49.81 | 49.19 | 3,700 |
Nov 15, 2023 | 50.48 | 50.51 | 50.24 | 50.26 | 49.63 | 5,600 |
Nov 14, 2023 | 50.12 | 50.22 | 50.10 | 50.14 | 49.52 | 14,400 |
Nov 13, 2023 | 49.07 | 49.21 | 49.05 | 49.21 | 48.59 | 1,400 |
Nov 10, 2023 | 48.68 | 49.19 | 48.65 | 49.19 | 48.58 | 35,900 |
Nov 9, 2023 | 48.79 | 48.83 | 48.46 | 48.46 | 47.86 | 3,400 |
Nov 8, 2023 | 48.85 | 48.93 | 48.68 | 48.82 | 48.21 | 14,400 |
Nov 7, 2023 | 48.90 | 48.98 | 48.84 | 48.92 | 48.31 | 149,300 |
Nov 6, 2023 | 48.87 | 48.91 | 48.81 | 48.90 | 48.29 | 3,400 |
Nov 3, 2023 | 48.94 | 49.19 | 48.94 | 48.97 | 48.36 | 7,200 |
Nov 2, 2023 | 47.98 | 48.26 | 47.98 | 48.23 | 47.63 | 5,000 |
Nov 1, 2023 | 47.49 | 47.66 | 47.35 | 47.66 | 47.06 | 6,300 |
Oct 31, 2023 | 46.95 | 47.34 | 46.95 | 47.34 | 46.75 | 3,900 |
Oct 30, 2023 | 46.70 | 46.96 | 46.70 | 46.96 | 46.37 | 3,900 |
Oct 27, 2023 | 46.85 | 46.85 | 46.58 | 46.58 | 46.01 | 900 |
Oct 26, 2023 | 47.26 | 47.31 | 47.00 | 47.02 | 46.44 | 1,300 |
Oct 25, 2023 | 47.35 | 47.41 | 47.15 | 47.16 | 46.58 | 2,300 |
Oct 24, 2023 | 47.78 | 47.82 | 47.65 | 47.72 | 47.12 | 1,800 |
Oct 23, 2023 | 47.61 | 47.81 | 47.39 | 47.39 | 46.80 | 5,800 |
Oct 20, 2023 | 47.85 | 47.89 | 47.72 | 47.72 | 47.13 | 800 |
Oct 19, 2023 | 48.58 | 48.58 | 48.16 | 48.19 | 47.60 | 12,600 |
Oct 18, 2023 | 49.26 | 49.26 | 48.84 | 48.84 | 48.23 | 6,400 |
Oct 17, 2023 | 49.06 | 49.60 | 49.06 | 49.45 | 48.83 | 7,100 |
Oct 16, 2023 | 49.10 | 49.42 | 49.10 | 49.29 | 48.67 | 31,800 |
Oct 13, 2023 | 48.92 | 48.99 | 48.63 | 48.71 | 48.10 | 2,300 |
Oct 12, 2023 | 49.29 | 49.29 | 48.92 | 48.92 | 48.31 | 7,600 |
Oct 11, 2023 | 49.50 | 49.50 | 49.06 | 49.33 | 48.72 | 4,900 |
Oct 10, 2023 | 48.91 | 49.37 | 48.91 | 49.14 | 48.53 | 29,500 |
Oct 9, 2023 | 48.47 | 48.84 | 48.47 | 48.84 | 48.23 | 1,800 |
Oct 6, 2023 | 47.99 | 48.67 | 47.74 | 48.45 | 47.85 | 5,100 |
Oct 5, 2023 | 48.18 | 48.18 | 47.88 | 48.03 | 47.43 | 12,200 |
Oct 4, 2023 | 48.22 | 48.26 | 47.81 | 48.25 | 47.65 | 4,700 |
Oct 3, 2023 | 48.41 | 48.41 | 47.83 | 47.94 | 47.34 | 9,500 |
Oct 2, 2023 | 48.55 | 48.63 | 48.32 | 48.45 | 47.85 | 10,200 |
Sep 29, 2023 | 49.08 | 49.08 | 48.63 | 48.64 | 48.04 | 8,400 |
Sep 28, 2023 | 48.10 | 48.97 | 48.10 | 48.91 | 48.30 | 7,500 |
Sep 27, 2023 | 48.67 | 48.67 | 48.24 | 48.37 | 47.77 | 12,600 |
Sep 26, 2023 | 48.88 | 48.88 | 48.25 | 48.25 | 47.65 | 2,100 |
Sep 25, 2023 | 48.65 | 48.88 | 48.65 | 48.83 | 48.22 | 13,300 |
Sep 22, 2023 | 48.82 | 48.86 | 48.62 | 48.62 | 48.01 | 6,200 |
Sep 21, 2023 | 0.19 Dividend | |||||
Sep 21, 2023 | 48.89 | 48.90 | 48.60 | 48.60 | 48.00 | 1,200 |
Sep 20, 2023 | 49.83 | 49.86 | 49.40 | 49.40 | 48.60 | 3,300 |
Sep 19, 2023 | 49.38 | 49.52 | 49.28 | 49.46 | 48.66 | 2,500 |
Sep 18, 2023 | 49.45 | 49.62 | 49.45 | 49.52 | 48.72 | 1,800 |
Sep 15, 2023 | 50.14 | 50.14 | 49.36 | 49.36 | 48.56 | 7,700 |
Sep 14, 2023 | 49.39 | 49.89 | 49.39 | 49.89 | 49.08 | 6,300 |
Sep 13, 2023 | 49.56 | 49.60 | 49.47 | 49.47 | 48.67 | 1,200 |
Sep 12, 2023 | 49.96 | 49.96 | 49.57 | 49.62 | 48.82 | 6,600 |
Sep 11, 2023 | 49.91 | 49.93 | 49.87 | 49.87 | 49.06 | 9,200 |
Sep 8, 2023 | 49.80 | 49.81 | 49.67 | 49.71 | 48.90 | 1,100 |
Sep 7, 2023 | 49.46 | 49.60 | 49.44 | 49.58 | 48.77 | 1,700 |
Sep 6, 2023 | 49.74 | 49.92 | 49.69 | 49.72 | 48.92 | 3,900 |
Sep 5, 2023 | 50.03 | 50.08 | 49.89 | 49.89 | 49.08 | 2,600 |
Sep 1, 2023 | 50.71 | 50.71 | 50.49 | 50.56 | 49.74 | 13,800 |
Aug 31, 2023 | 50.54 | 50.64 | 50.41 | 50.41 | 49.59 | 2,300 |
Aug 30, 2023 | 50.27 | 50.58 | 50.27 | 50.47 | 49.66 | 5,800 |
Aug 29, 2023 | 49.99 | 50.38 | 49.85 | 50.38 | 49.56 | 35,900 |
Aug 28, 2023 | 49.80 | 49.90 | 49.67 | 49.78 | 48.98 | 4,600 |
Aug 25, 2023 | 49.35 | 49.42 | 49.22 | 49.42 | 48.62 | 12,100 |
Aug 24, 2023 | 49.68 | 49.68 | 49.14 | 49.14 | 48.35 | 16,300 |
Aug 23, 2023 | 49.33 | 49.58 | 49.25 | 49.50 | 48.70 | 46,100 |
Aug 22, 2023 | 49.26 | 49.26 | 49.06 | 49.10 | 48.30 | 12,000 |
Aug 21, 2023 | 49.11 | 49.27 | 49.07 | 49.27 | 48.48 | 1,300 |
Aug 18, 2023 | 49.10 | 49.30 | 49.04 | 49.21 | 48.41 | 16,900 |
Aug 17, 2023 | 49.71 | 49.72 | 49.13 | 49.13 | 48.33 | 10,500 |
Aug 16, 2023 | 49.72 | 50.04 | 49.58 | 49.58 | 48.78 | 20,200 |
Aug 15, 2023 | 50.11 | 50.11 | 49.97 | 49.97 | 49.16 | 21,300 |
Aug 14, 2023 | 50.33 | 50.51 | 50.33 | 50.51 | 49.69 | 4,600 |
Aug 11, 2023 | 50.40 | 50.48 | 50.30 | 50.39 | 49.57 | 1,700 |
Aug 10, 2023 | 50.76 | 50.76 | 50.33 | 50.33 | 49.52 | 2,100 |
Aug 9, 2023 | 50.46 | 50.58 | 50.31 | 50.31 | 49.50 | 1,600 |
Aug 8, 2023 | 50.42 | 50.42 | 50.08 | 50.40 | 49.59 | 4,900 |
Aug 7, 2023 | 50.54 | 50.59 | 50.48 | 50.58 | 49.76 | 3,000 |
Aug 4, 2023 | 50.31 | 50.58 | 50.08 | 50.08 | 49.27 | 1,700 |
Aug 3, 2023 | 50.27 | 50.37 | 50.11 | 50.37 | 49.55 | 9,300 |
Aug 2, 2023 | 50.47 | 50.47 | 50.34 | 50.34 | 49.52 | 400 |
Aug 1, 2023 | 50.64 | 50.64 | 50.63 | 50.64 | 49.82 | 500 |
Jul 31, 2023 | 50.66 | 50.69 | 50.55 | 50.65 | 49.83 | 1,200 |
Jul 28, 2023 | 50.64 | 50.70 | 50.59 | 50.59 | 49.77 | 3,300 |
Jul 27, 2023 | 51.00 | 51.00 | 50.35 | 50.35 | 49.54 | 5,200 |
Jul 26, 2023 | 50.68 | 50.87 | 50.58 | 50.67 | 49.85 | 3,500 |
Jul 25, 2023 | 50.84 | 50.89 | 50.84 | 50.86 | 50.04 | 1,300 |
Jul 24, 2023 | 50.62 | 50.81 | 50.62 | 50.63 | 49.81 | 6,500 |
Jul 21, 2023 | 50.74 | 50.83 | 50.62 | 50.62 | 49.80 | 2,500 |
Jul 20, 2023 | 50.80 | 50.83 | 50.75 | 50.75 | 49.93 | 4,000 |
Jul 19, 2023 | 50.92 | 50.94 | 50.82 | 50.93 | 50.11 | 3,100 |
Jul 18, 2023 | 50.78 | 50.84 | 50.78 | 50.84 | 50.02 | 600 |
Jul 17, 2023 | 50.29 | 50.58 | 50.28 | 50.47 | 49.65 | 10,300 |
Jul 14, 2023 | 50.13 | 50.21 | 50.13 | 50.18 | 49.36 | 2,600 |
Jul 13, 2023 | 50.35 | 50.42 | 50.35 | 50.40 | 49.58 | 9,100 |
Jul 12, 2023 | 50.36 | 50.41 | 50.13 | 50.13 | 49.32 | 8,400 |
Jul 11, 2023 | 49.59 | 50.07 | 49.59 | 50.07 | 49.26 | 8,900 |
Jul 10, 2023 | 49.31 | 49.67 | 49.31 | 49.67 | 48.87 | 3,500 |
Jul 7, 2023 | 49.32 | 49.54 | 49.18 | 49.18 | 48.38 | 4,700 |
Jul 6, 2023 | 48.96 | 49.21 | 48.91 | 49.21 | 48.41 | 8,700 |
Jul 5, 2023 | 49.58 | 49.62 | 49.50 | 49.55 | 48.75 | 6,100 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.49
+3.82%
GDX VanEck Gold Miners ETF
35.28
+3.70%
CNRG SPDR Kensho Clean Power ETF
60.96
+3.43%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.61
+3.32%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.42
+3.24%
EPU iShares MSCI Peru ETF
41.49
+3.02%
FLN First Trust Latin America AlphaDEX Fund
18.01
+2.97%
CQQQ Invesco China Technology ETF
34.42
+2.87%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.17
+2.83%
FBZ First Trust Brazil AlphaDEX Fund
10.64
+2.75%
FLLA Franklin FTSE Latin America ETF
20.46
+2.70%
EWW iShares MSCI Mexico ETF
57.74
+2.45%
ECH iShares MSCI Chile ETF
26.14
+2.31%
EZA iShares MSCI South Africa ETF
43.46
+2.31%
SMH VanEck Semiconductor ETF
269.62
+2.27%
TUR iShares MSCI Turkey ETF
42.64
+2.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.40
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.14
+1.90%
NANR SPDR S&P North American Natural Resources ETF
55.39
+1.70%
EWT iShares MSCI Taiwan ETF
55.27
+1.69%
SOXX iShares Semiconductor ETF
254.26
+1.67%
QLD ProShares Ultra QQQ
104.79
+1.62%
SLX VanEck Steel ETF
67.89
+1.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.11
+1.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+1.57%
IPKW Invesco International BuyBack Achievers ETF
40.95
+1.56%
EWM iShares MSCI Malaysia ETF
22.94
+1.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.10
+1.55%
IXN iShares Global Tech ETF
85.41
+1.55%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.21
+1.53%
EWD iShares MSCI Sweden ETF
40.78
+1.49%
IQIN IQ 500 International ETF
33.29
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.19
+1.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.72
+1.39%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.84
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.37
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
102.41
+1.39%
IDX VanEck Indonesia Index ETF
16.20
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.54
+1.38%
IDOG ALPS International Sector Dividend Dogs ETF
30.36
+1.37%
FLTW Franklin FTSE Taiwan ETF
49.50
+1.37%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.09
+1.37%
EWC iShares MSCI Canada ETF
37.83
+1.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.83
+1.36%
XLK The Technology Select Sector SPDR Fund
232.17
+1.35%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+1.35%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.34%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.87
+1.30%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.48
+1.29%
EMXC iShares MSCI Emerging Markets ex China ETF
60.11
+1.28%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+1.27%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.09
+1.27%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
71.01
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.38
+1.23%
IDEV iShares Core MSCI International Developed Markets ETF
66.71
+1.21%
PSI Invesco Semiconductors ETF
64.40
+1.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.85
+1.20%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.97
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.63
+1.19%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.78
+1.18%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.74
+1.18%
CEFS Saba Closed-End Funds ETF
21.72
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
592.89
+1.16%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.34
+1.15%
SCHF Schwab International Equity ETF
39.00
+1.14%
GLD SPDR Gold Shares
217.99
+1.13%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.84
+1.12%
XCEM Columbia EM Core ex-China ETF
32.42
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.25
+1.12%
IAU iShares Gold Trust
44.55
+1.11%
RIGS RiverFront Strategic Income Fund
22.81
+1.11%
FTEC Fidelity MSCI Information Technology Index ETF
176.25
+1.11%
IYW iShares U.S. Technology ETF
154.75
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.89
+1.09%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.59
+1.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.94
+1.08%
ESGD iShares ESG Aware MSCI EAFE ETF
79.87
+1.08%
IPAC iShares Core MSCI Pacific ETF
62.25
+1.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.26
+1.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+1.06%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.67
+1.06%
PFFD Global X U.S. Preferred ETF
19.75
+1.05%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.37
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.11
+1.02%
IYM iShares U.S. Basic Materials ETF
140.09
+1.02%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.72
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
82.75
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.38
+1.01%
UTES Virtus Reaves Utilities ETF
52.54
+1.00%
QTUM Defiance Quantum ETF
63.87
+1.00%
HEDJ WisdomTree Europe Hedged Equity Fund
45.63
+1.00%
DXJ WisdomTree Japan Hedged Equity Fund
115.57
+0.99%
PFXF VanEck Preferred Securities ex Financials ETF
17.40
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.09
+0.98%
ONEQ Fidelity Nasdaq Composite Index ETF
71.62
+0.97%
IQLT iShares MSCI Intl Quality Factor ETF
39.50
+0.97%
XSD SPDR S&P Semiconductor ETF
253.99
+0.96%
PID Invesco International Dividend Achievers ETF
18.11
+0.96%