NYSEArca - Delayed Quote USD
Simplify Volt TSLA Revolution ETF (VCAR)
23.85
-0.44
(-1.81%)
At close: December 31 at 3:59:50 PM EST
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 17, 2025 | 16.70 | 16.70 | 15.97 | 16.13 | 16.13 | 9,517 |
Apr 16, 2025 | 17.02 | 17.02 | 15.95 | 16.40 | 16.40 | 7,983 |
Apr 15, 2025 | 16.27 | 17.36 | 16.27 | 17.02 | 17.02 | 6,270 |
Apr 14, 2025 | 17.80 | 17.80 | 16.76 | 16.95 | 16.95 | 13,432 |
Apr 11, 2025 | 17.65 | 17.65 | 15.85 | 17.17 | 17.17 | 13,267 |
Apr 10, 2025 | 16.65 | 17.64 | 15.29 | 16.81 | 16.81 | 15,981 |
Apr 9, 2025 | 14.61 | 18.50 | 14.61 | 18.50 | 18.50 | 29,906 |
Apr 8, 2025 | 16.32 | 17.51 | 14.87 | 15.04 | 15.04 | 36,971 |
Apr 7, 2025 | 15.75 | 16.70 | 14.89 | 16.05 | 16.05 | 129,888 |
Apr 4, 2025 | 16.15 | 16.72 | 16.00 | 16.59 | 16.59 | 39,698 |
Apr 3, 2025 | 16.95 | 16.95 | 15.83 | 16.09 | 16.09 | 40,561 |
Apr 2, 2025 | 15.16 | 17.08 | 15.16 | 16.96 | 16.96 | 31,998 |
Apr 1, 2025 | 16.50 | 16.69 | 16.00 | 16.32 | 16.32 | 86,897 |
Mar 31, 2025 | 15.55 | 15.91 | 14.97 | 15.81 | 15.81 | 19,710 |
Mar 28, 2025 | 17.12 | 17.12 | 15.99 | 16.08 | 16.08 | 14,596 |
Mar 27, 2025 | 17.02 | 17.72 | 16.47 | 16.74 | 16.74 | 16,869 |
Mar 26, 2025 | 0.15 Dividend | |||||
Mar 26, 2025 | 17.85 | 17.85 | 16.08 | 16.70 | 16.70 | 35,852 |
Mar 25, 2025 | 17.95 | 18.00 | 16.69 | 17.99 | 17.84 | 41,408 |
Mar 24, 2025 | 15.37 | 17.50 | 14.82 | 17.23 | 17.09 | 357,272 |
Mar 21, 2025 | 14.07 | 14.56 | 13.97 | 14.41 | 14.29 | 52,197 |
Mar 20, 2025 | 14.40 | 14.40 | 13.70 | 14.00 | 13.88 | 48,783 |
Mar 19, 2025 | 13.59 | 14.19 | 13.59 | 13.87 | 13.75 | 11,677 |
Mar 18, 2025 | 13.96 | 13.96 | 13.45 | 13.58 | 13.47 | 54,849 |
Mar 17, 2025 | 14.11 | 14.44 | 13.82 | 14.00 | 13.88 | 9,725 |
Mar 14, 2025 | 15.28 | 15.28 | 14.34 | 14.82 | 14.69 | 16,240 |
Mar 13, 2025 | 15.25 | 15.25 | 13.99 | 14.27 | 14.15 | 15,151 |
Mar 12, 2025 | 14.43 | 15.49 | 14.43 | 14.82 | 14.70 | 33,216 |
Mar 11, 2025 | 13.19 | 14.27 | 13.19 | 13.94 | 13.82 | 48,973 |
Mar 10, 2025 | 14.80 | 15.00 | 13.42 | 13.44 | 13.33 | 92,805 |
Mar 7, 2025 | 15.52 | 15.59 | 14.82 | 15.27 | 15.14 | 24,158 |
Mar 6, 2025 | 15.42 | 15.92 | 15.24 | 15.47 | 15.34 | 30,976 |
Mar 5, 2025 | 15.90 | 16.05 | 15.63 | 16.05 | 15.92 | 21,074 |
Mar 4, 2025 | 15.78 | 16.53 | 15.30 | 15.94 | 15.81 | 26,020 |
Mar 3, 2025 | 17.80 | 17.80 | 16.50 | 16.80 | 16.66 | 12,048 |
Feb 28, 2025 | 16.28 | 17.13 | 16.28 | 17.13 | 16.99 | 14,466 |
Feb 27, 2025 | 17.11 | 17.18 | 16.64 | 16.65 | 16.51 | 12,440 |
Feb 26, 2025 | 17.65 | 17.89 | 16.99 | 17.15 | 17.01 | 8,491 |
Feb 25, 2025 | 18.52 | 18.52 | 17.45 | 17.66 | 17.51 | 55,707 |
Feb 24, 2025 | 19.73 | 19.73 | 18.86 | 18.90 | 18.74 | 47,060 |
Feb 21, 2025 | 20.26 | 20.26 | 19.20 | 19.32 | 19.16 | 28,579 |
Feb 20, 2025 | 20.32 | 20.60 | 20.08 | 20.31 | 20.14 | 10,929 |
Feb 19, 2025 | 19.94 | 21.01 | 19.94 | 20.68 | 20.51 | 18,386 |
Feb 18, 2025 | 20.27 | 20.46 | 20.10 | 20.31 | 20.14 | 13,477 |
Feb 14, 2025 | 20.57 | 20.75 | 20.01 | 20.45 | 20.28 | 23,142 |
Feb 13, 2025 | 19.56 | 20.50 | 19.56 | 20.42 | 20.25 | 15,683 |
Feb 12, 2025 | 18.75 | 19.95 | 18.75 | 19.55 | 19.39 | 18,632 |
Feb 11, 2025 | 20.00 | 20.07 | 19.03 | 19.19 | 19.03 | 58,579 |
Feb 10, 2025 | 21.05 | 21.05 | 20.21 | 20.21 | 20.04 | 38,567 |
Feb 7, 2025 | 21.50 | 21.51 | 20.66 | 20.79 | 20.62 | 38,591 |
Feb 6, 2025 | 21.00 | 21.42 | 20.80 | 21.42 | 21.24 | 78,536 |
Feb 5, 2025 | 22.25 | 22.25 | 21.28 | 21.58 | 21.40 | 45,526 |
Feb 4, 2025 | 22.25 | 22.25 | 21.68 | 22.22 | 22.03 | 39,683 |
Feb 3, 2025 | 22.03 | 22.14 | 21.35 | 21.85 | 21.67 | 39,599 |
Jan 31, 2025 | 23.38 | 23.97 | 22.99 | 23.21 | 23.02 | 33,130 |
Jan 30, 2025 | 24.12 | 24.12 | 22.30 | 23.01 | 22.82 | 152,036 |
Jan 29, 2025 | 23.43 | 23.43 | 22.55 | 22.81 | 22.62 | 108,598 |
Jan 28, 2025 | 23.60 | 23.60 | 22.70 | 23.25 | 23.06 | 85,811 |
Jan 27, 2025 | 22.99 | 23.70 | 22.85 | 23.17 | 22.98 | 293,359 |
Jan 24, 2025 | 23.68 | 24.21 | 23.56 | 23.64 | 23.44 | 6,003 |
Jan 23, 2025 | 24.10 | 24.10 | 23.63 | 24.01 | 23.81 | 23,124 |
Jan 22, 2025 | 23.50 | 24.58 | 23.50 | 24.14 | 23.94 | 11,626 |
Jan 21, 2025 | 24.72 | 25.47 | 23.57 | 24.48 | 24.28 | 17,482 |
Jan 17, 2025 | 24.69 | 25.18 | 24.24 | 24.62 | 24.41 | 26,373 |
Jan 16, 2025 | 24.02 | 24.02 | 23.68 | 23.90 | 23.70 | 8,225 |
Jan 15, 2025 | 23.83 | 24.53 | 23.83 | 24.53 | 24.32 | 9,060 |
Jan 14, 2025 | 24.45 | 24.45 | 22.99 | 23.05 | 22.86 | 11,493 |
Jan 13, 2025 | 20.69 | 23.24 | 20.69 | 22.91 | 22.72 | 9,881 |
Jan 10, 2025 | 22.85 | 23.11 | 22.16 | 22.99 | 22.79 | 15,194 |
Jan 8, 2025 | 24.29 | 24.29 | 22.77 | 23.16 | 22.97 | 12,766 |
Jan 7, 2025 | 23.17 | 24.22 | 22.89 | 23.19 | 23.00 | 14,804 |
Jan 6, 2025 | 25.43 | 25.43 | 23.50 | 24.19 | 23.99 | 21,874 |
Jan 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.65 | - |
Jan 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.65 | - |
Dec 31, 2024 | 24.83 | 24.83 | 23.70 | 23.85 | 23.65 | 25,702 |
Dec 30, 2024 | 24.11 | 24.83 | 24.11 | 24.29 | 24.09 | 33,854 |
Dec 27, 2024 | 26.08 | 26.08 | 24.80 | 25.22 | 25.01 | 32,829 |
Dec 26, 2024 | 27.10 | 27.15 | 26.46 | 26.49 | 26.27 | 26,349 |
Dec 24, 2024 | 25.21 | 26.98 | 25.21 | 26.91 | 26.68 | 26,359 |
Dec 23, 2024 | 0.14824 Dividend | |||||
Dec 23, 2024 | 25.56 | 25.56 | 24.46 | 25.28 | 25.07 | 39,489 |
Dec 20, 2024 | 25.02 | 26.09 | 25.00 | 25.31 | 24.95 | 60,340 |
Dec 19, 2024 | 26.67 | 27.40 | 25.04 | 26.18 | 25.81 | 73,804 |
Dec 18, 2024 | 28.66 | 30.39 | 24.79 | 26.14 | 25.77 | 98,019 |
Dec 17, 2024 | 29.27 | 30.06 | 27.80 | 29.76 | 29.34 | 116,560 |
Dec 16, 2024 | 26.80 | 28.31 | 26.07 | 28.31 | 27.91 | 123,265 |
Dec 13, 2024 | 24.70 | 26.06 | 24.30 | 26.05 | 25.68 | 81,326 |
Dec 12, 2024 | 26.00 | 26.00 | 24.44 | 24.64 | 24.29 | 76,752 |
Dec 11, 2024 | 24.34 | 25.28 | 23.16 | 25.28 | 24.92 | 65,743 |
Dec 10, 2024 | 22.99 | 23.66 | 21.99 | 22.93 | 22.61 | 80,780 |
Dec 9, 2024 | 22.43 | 23.32 | 20.73 | 21.83 | 21.52 | 51,266 |
Dec 6, 2024 | 20.64 | 21.61 | 19.89 | 21.61 | 21.30 | 67,846 |
Dec 5, 2024 | 19.62 | 20.16 | 19.62 | 19.74 | 19.46 | 31,903 |
Dec 4, 2024 | 18.02 | 18.62 | 17.86 | 18.62 | 18.35 | 15,629 |
Dec 3, 2024 | 17.90 | 18.30 | 17.74 | 17.96 | 17.70 | 24,974 |
Dec 2, 2024 | 17.92 | 18.72 | 17.92 | 18.57 | 18.31 | 17,081 |
Nov 29, 2024 | 17.48 | 17.92 | 17.47 | 17.92 | 17.67 | 14,384 |
Nov 27, 2024 | 17.54 | 17.75 | 17.01 | 17.23 | 16.98 | 17,511 |
Nov 26, 2024 | 19.59 | 19.59 | 17.40 | 17.54 | 17.29 | 29,362 |
Nov 25, 2024 | 19.94 | 20.00 | 17.81 | 17.81 | 17.56 | 35,345 |
Nov 22, 2024 | 18.28 | 19.42 | 17.94 | 19.20 | 18.93 | 34,614 |
Nov 21, 2024 | 18.85 | 18.85 | 17.80 | 18.05 | 17.79 | 27,505 |
Nov 20, 2024 | 18.86 | 18.86 | 17.64 | 18.30 | 18.04 | 26,169 |
Nov 19, 2024 | 19.14 | 19.14 | 17.91 | 18.61 | 18.35 | 22,823 |
Nov 18, 2024 | 18.50 | 18.80 | 17.86 | 18.13 | 17.87 | 63,066 |
Nov 15, 2024 | 16.60 | 17.40 | 16.60 | 17.24 | 17.00 | 33,143 |
Nov 14, 2024 | 17.74 | 17.74 | 16.60 | 16.60 | 16.37 | 22,895 |
Nov 13, 2024 | 17.27 | 18.40 | 17.03 | 17.43 | 17.18 | 44,950 |
Nov 12, 2024 | 19.34 | 19.34 | 16.64 | 17.16 | 16.91 | 54,367 |
Nov 11, 2024 | 19.20 | 20.16 | 17.75 | 19.34 | 19.07 | 76,410 |
Nov 8, 2024 | 14.01 | 16.70 | 13.95 | 16.15 | 15.92 | 38,439 |
Nov 7, 2024 | 12.76 | 14.26 | 12.48 | 13.65 | 13.46 | 44,296 |
Nov 6, 2024 | 11.47 | 12.65 | 11.46 | 12.65 | 12.47 | 7,954 |
Nov 5, 2024 | 10.65 | 10.80 | 10.61 | 10.68 | 10.53 | 1,674 |
Nov 4, 2024 | 10.55 | 10.55 | 10.25 | 10.25 | 10.11 | 1,580 |
Nov 1, 2024 | 10.70 | 10.70 | 10.61 | 10.61 | 10.46 | 229 |
Oct 31, 2024 | 10.70 | 10.85 | 10.59 | 10.59 | 10.44 | 2,124 |
Oct 30, 2024 | 11.07 | 11.09 | 10.86 | 10.86 | 10.71 | 2,342 |
Oct 29, 2024 | 11.00 | 11.20 | 11.00 | 11.18 | 11.02 | 4,526 |
Oct 28, 2024 | 11.50 | 11.50 | 11.05 | 11.12 | 10.96 | 1,276 |
Oct 25, 2024 | 11.39 | 11.45 | 11.08 | 11.45 | 11.29 | 3,997 |
Oct 24, 2024 | 11.00 | 11.22 | 11.00 | 11.22 | 11.06 | 3,695 |
Oct 23, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 10.61 | 398 |
Oct 22, 2024 | 10.97 | 10.98 | 10.95 | 10.95 | 10.79 | 685 |
Oct 21, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.80 | 488 |
Oct 18, 2024 | 10.97 | 10.97 | 10.89 | 10.89 | 10.74 | 438 |
Oct 17, 2024 | 10.93 | 10.93 | 10.85 | 10.85 | 10.70 | 773 |
Oct 16, 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 10.68 | 1,222 |
Oct 15, 2024 | 10.76 | 10.78 | 10.75 | 10.76 | 10.60 | 1,073 |
Oct 14, 2024 | 10.93 | 10.96 | 10.93 | 10.96 | 10.80 | 458 |
Oct 11, 2024 | 11.02 | 11.02 | 10.93 | 10.93 | 10.77 | 1,308 |
Oct 10, 2024 | 11.04 | 11.09 | 11.04 | 11.09 | 10.93 | 2,198 |
Oct 9, 2024 | 11.03 | 11.07 | 11.01 | 11.07 | 10.91 | 1,043 |
Oct 8, 2024 | 10.86 | 11.10 | 10.86 | 11.01 | 10.85 | 663 |
Oct 7, 2024 | 10.95 | 10.95 | 10.86 | 10.86 | 10.71 | 989 |
Oct 4, 2024 | 10.87 | 11.04 | 10.87 | 11.04 | 10.88 | 1,898 |
Oct 3, 2024 | 10.75 | 10.90 | 10.75 | 10.81 | 10.66 | 694 |
Oct 2, 2024 | 10.84 | 10.89 | 10.80 | 10.81 | 10.66 | 1,653 |
Oct 1, 2024 | 10.99 | 11.08 | 10.72 | 10.79 | 10.64 | 4,688 |
Sep 30, 2024 | 11.07 | 11.09 | 11.02 | 11.09 | 10.93 | 2,225 |
Sep 27, 2024 | 11.14 | 11.14 | 11.01 | 11.10 | 10.95 | 2,567 |
Sep 26, 2024 | 11.13 | 11.23 | 11.07 | 11.07 | 10.91 | 1,779 |
Sep 25, 2024 | 10.91 | 11.11 | 10.91 | 11.02 | 10.86 | 3,058 |
Sep 24, 2024 | 10.77 | 10.94 | 10.76 | 10.94 | 10.78 | 2,225 |
Sep 23, 2024 | 10.61 | 10.76 | 10.61 | 10.76 | 10.61 | 1,447 |
Sep 20, 2024 | 10.70 | 10.76 | 10.58 | 10.58 | 10.43 | 2,224 |
Sep 19, 2024 | 10.71 | 10.82 | 10.71 | 10.80 | 10.65 | 2,494 |
Sep 18, 2024 | 10.44 | 10.61 | 10.39 | 10.39 | 10.24 | 1,268 |
Sep 17, 2024 | 10.59 | 10.59 | 10.41 | 10.47 | 10.32 | 1,753 |
Sep 16, 2024 | 10.46 | 10.48 | 10.42 | 10.48 | 10.34 | 926 |
Sep 13, 2024 | 10.41 | 10.61 | 10.41 | 10.51 | 10.36 | 2,375 |
Sep 12, 2024 | 10.50 | 10.55 | 10.44 | 10.53 | 10.38 | 4,134 |
Sep 11, 2024 | 9.98 | 10.43 | 9.95 | 10.43 | 10.29 | 1,567 |
Sep 10, 2024 | 9.96 | 10.10 | 9.96 | 10.10 | 9.95 | 501 |
Sep 9, 2024 | 9.84 | 9.94 | 9.84 | 9.92 | 9.78 | 1,818 |
Sep 6, 2024 | 9.91 | 9.91 | 9.79 | 9.81 | 9.67 | 3,939 |
Sep 5, 2024 | 10.10 | 10.30 | 10.10 | 10.15 | 10.01 | 1,481 |
Sep 4, 2024 | 10.22 | 10.22 | 10.06 | 10.10 | 9.96 | 455 |
Sep 3, 2024 | 10.39 | 10.39 | 10.04 | 10.04 | 9.90 | 2,549 |
Aug 30, 2024 | 10.47 | 10.54 | 10.47 | 10.54 | 10.39 | 808 |
Aug 29, 2024 | 10.67 | 10.67 | 10.40 | 10.40 | 10.25 | 1,490 |
Aug 28, 2024 | 10.39 | 10.52 | 10.39 | 10.52 | 10.37 | 1,576 |
Aug 27, 2024 | 10.73 | 10.83 | 10.71 | 10.73 | 10.58 | 1,294 |
Aug 26, 2024 | 10.98 | 11.00 | 10.69 | 10.77 | 10.62 | 1,959 |
Aug 23, 2024 | 11.08 | 11.12 | 11.01 | 11.12 | 10.96 | 984 |
Aug 22, 2024 | 11.19 | 11.19 | 10.65 | 10.67 | 10.52 | 8,557 |
Aug 21, 2024 | 11.13 | 11.24 | 11.06 | 11.20 | 11.04 | 2,991 |
Aug 20, 2024 | 11.14 | 11.29 | 11.00 | 11.01 | 10.85 | 2,560 |
Aug 19, 2024 | 10.85 | 11.27 | 10.85 | 11.27 | 11.11 | 8,076 |
Aug 16, 2024 | 10.68 | 10.80 | 10.68 | 10.80 | 10.64 | 405 |
Aug 15, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.52 | 534 |
Aug 14, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.04 | 500 |
Aug 13, 2024 | 10.10 | 10.24 | 10.10 | 10.24 | 10.09 | 2,221 |
Aug 12, 2024 | 9.80 | 9.95 | 9.80 | 9.89 | 9.75 | 1,092 |
Aug 9, 2024 | 9.93 | 9.93 | 9.83 | 9.83 | 9.69 | 286 |
Aug 8, 2024 | 9.89 | 9.92 | 9.75 | 9.86 | 9.72 | 1,382 |
Aug 7, 2024 | 9.84 | 9.85 | 9.61 | 9.65 | 9.51 | 3,817 |
Aug 6, 2024 | 10.17 | 10.17 | 9.78 | 9.95 | 9.81 | 2,572 |
Aug 5, 2024 | 9.36 | 10.11 | 9.36 | 10.08 | 9.94 | 2,350 |
Aug 2, 2024 | 10.03 | 10.04 | 9.93 | 10.02 | 9.88 | 7,088 |
Aug 1, 2024 | 10.83 | 10.83 | 10.25 | 10.27 | 10.12 | 5,031 |
Jul 31, 2024 | 10.44 | 10.84 | 10.44 | 10.77 | 10.62 | 3,510 |
Jul 30, 2024 | 10.85 | 10.85 | 10.40 | 10.42 | 10.28 | 3,397 |
Jul 29, 2024 | 10.81 | 10.89 | 10.72 | 10.73 | 10.58 | 2,622 |
Jul 26, 2024 | 10.70 | 10.76 | 10.63 | 10.64 | 10.49 | 11,393 |
Jul 25, 2024 | 10.70 | 10.72 | 10.50 | 10.51 | 10.36 | 2,004 |
Jul 24, 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.55 | 9,054 |
Jul 23, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 11.35 | 2,521 |
Jul 22, 2024 | 11.47 | 11.60 | 11.47 | 11.57 | 11.41 | 3,635 |
Jul 19, 2024 | 11.60 | 11.60 | 11.23 | 11.24 | 11.08 | 1,336 |
Jul 18, 2024 | 11.60 | 11.70 | 11.47 | 11.47 | 11.31 | 3,358 |
Jul 17, 2024 | 12.06 | 12.06 | 11.62 | 11.62 | 11.45 | 2,817 |
Jul 16, 2024 | 12.17 | 12.22 | 12.10 | 12.22 | 12.04 | 1,533 |
Jul 15, 2024 | 12.10 | 12.31 | 12.08 | 12.08 | 11.91 | 15,343 |
Jul 12, 2024 | 11.91 | 12.27 | 11.91 | 12.09 | 11.92 | 4,880 |
Jul 11, 2024 | 12.47 | 12.70 | 11.88 | 11.91 | 11.74 | 14,614 |
Jul 10, 2024 | 12.29 | 12.48 | 12.29 | 12.46 | 12.28 | 15,764 |
Jul 9, 2024 | 12.15 | 12.23 | 12.14 | 12.21 | 12.04 | 6,461 |
Jul 8, 2024 | 11.93 | 12.12 | 11.93 | 12.12 | 11.95 | 6,182 |
Jul 5, 2024 | 11.73 | 11.93 | 11.67 | 11.91 | 11.74 | 11,435 |
Jul 3, 2024 | 11.31 | 11.70 | 11.31 | 11.70 | 11.53 | 2,876 |
Jul 2, 2024 | 10.97 | 11.38 | 10.97 | 11.31 | 11.15 | 2,656 |
Jul 1, 2024 | 11.02 | 11.17 | 10.90 | 11.06 | 10.90 | 3,218 |
Jun 28, 2024 | 11.13 | 11.13 | 11.01 | 11.09 | 10.93 | 918 |
Jun 27, 2024 | 11.07 | 11.07 | 10.97 | 11.01 | 10.85 | 1,031 |
Jun 26, 2024 | 10.92 | 11.01 | 10.92 | 11.01 | 10.85 | 568 |
Jun 25, 2024 | 10.84 | 10.91 | 10.84 | 10.91 | 10.76 | 643 |
Jun 24, 2024 | 10.81 | 10.81 | 10.68 | 10.68 | 10.53 | 6,441 |
Jun 21, 2024 | 10.87 | 10.90 | 10.84 | 10.90 | 10.74 | 1,807 |
Jun 20, 2024 | 11.06 | 11.23 | 10.85 | 10.85 | 10.70 | 2,768 |
Jun 18, 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 10.94 | 682 |
Jun 17, 2024 | 10.85 | 11.02 | 10.84 | 11.01 | 10.86 | 1,006 |
Jun 14, 2024 | 11.03 | 11.03 | 10.87 | 10.87 | 10.72 | 1,006 |
Jun 13, 2024 | 10.98 | 11.03 | 10.93 | 11.03 | 10.87 | 4,173 |
Jun 12, 2024 | 10.55 | 10.86 | 10.55 | 10.72 | 10.57 | 6,228 |
Jun 11, 2024 | 10.54 | 10.62 | 10.54 | 10.62 | 10.47 | 263 |
Jun 10, 2024 | 10.59 | 10.63 | 10.59 | 10.63 | 10.48 | 1,548 |
Jun 7, 2024 | 10.66 | 10.79 | 10.66 | 10.70 | 10.55 | 892 |
Jun 6, 2024 | 10.63 | 10.74 | 10.63 | 10.74 | 10.59 | 1,374 |
Jun 5, 2024 | 10.47 | 10.71 | 10.47 | 10.71 | 10.56 | 4,172 |
Jun 4, 2024 | 10.35 | 10.44 | 10.31 | 10.42 | 10.27 | 2,790 |
Jun 3, 2024 | 10.60 | 10.60 | 10.35 | 10.45 | 10.30 | 1,794 |
May 31, 2024 | 10.41 | 10.41 | 10.22 | 10.41 | 10.26 | 1,774 |
May 30, 2024 | 10.48 | 10.54 | 10.41 | 10.50 | 10.35 | 1,051 |
May 29, 2024 | 10.34 | 10.61 | 10.34 | 10.48 | 10.33 | 1,544 |
May 28, 2024 | 10.72 | 10.72 | 10.52 | 10.70 | 10.55 | 3,373 |
May 24, 2024 | 10.27 | 10.48 | 10.27 | 10.46 | 10.31 | 917 |
May 23, 2024 | 10.49 | 10.49 | 10.27 | 10.27 | 10.12 | 2,416 |
May 22, 2024 | 10.36 | 10.36 | 10.20 | 10.30 | 10.16 | 1,713 |
May 21, 2024 | 10.11 | 10.40 | 10.11 | 10.40 | 10.25 | 4,386 |
May 20, 2024 | 10.18 | 10.29 | 10.18 | 10.25 | 10.10 | 973 |
May 17, 2024 | 10.01 | 10.28 | 10.01 | 10.13 | 9.99 | 4,168 |
May 16, 2024 | 10.17 | 10.34 | 10.17 | 10.19 | 10.04 | 4,622 |
May 15, 2024 | 10.20 | 10.20 | 10.07 | 10.16 | 10.02 | 4,685 |
May 14, 2024 | 9.97 | 10.07 | 9.97 | 10.07 | 9.93 | 414 |
May 13, 2024 | 9.97 | 9.97 | 9.91 | 9.97 | 9.83 | 2,261 |
May 10, 2024 | 9.74 | 9.99 | 9.74 | 9.81 | 9.67 | 3,345 |
May 9, 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.78 | 9,512 |
May 8, 2024 | 9.92 | 9.95 | 9.88 | 9.94 | 9.80 | 5,915 |
May 7, 2024 | 10.08 | 10.08 | 10.01 | 10.01 | 9.87 | 501 |
May 6, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.00 | 1,614 |
May 3, 2024 | 9.95 | 9.95 | 9.87 | 9.93 | 9.79 | 1,222 |
May 2, 2024 | 9.37 | 9.76 | 9.37 | 9.66 | 9.52 | 1,928 |
May 1, 2024 | 9.72 | 9.82 | 9.48 | 9.48 | 9.35 | 1,510 |
Apr 30, 2024 | 10.25 | 10.25 | 9.85 | 9.85 | 9.71 | 4,821 |
Apr 29, 2024 | 9.94 | 10.21 | 9.94 | 10.21 | 10.07 | 1,463 |
Apr 26, 2024 | 9.70 | 9.88 | 9.70 | 9.87 | 9.73 | 2,405 |
Apr 25, 2024 | 9.32 | 9.64 | 9.32 | 9.63 | 9.49 | 3,190 |
Apr 24, 2024 | 9.50 | 9.66 | 9.44 | 9.55 | 9.41 | 4,201 |
Apr 23, 2024 | 9.49 | 9.57 | 9.40 | 9.49 | 9.35 | 1,824 |
Apr 22, 2024 | 9.11 | 9.24 | 9.11 | 9.18 | 9.05 | 1,918 |
Apr 19, 2024 | 9.51 | 9.51 | 9.09 | 9.19 | 9.06 | 2,317 |
Apr 18, 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.42 | 394 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%