NYSEArca - Delayed Quote USD
AdvisorShares Vice ETF (VICE)
32.00
+0.33
+(1.05%)
At close: May 1 at 1:21:09 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 200 |
May 1, 2025 | 31.51 | 31.69 | 31.51 | 31.66 | 31.66 | 600 |
Apr 30, 2025 | 31.51 | 31.51 | 31.45 | 31.49 | 31.49 | 500 |
Apr 29, 2025 | 31.42 | 31.53 | 31.42 | 31.53 | 31.53 | 700 |
Apr 28, 2025 | 31.28 | 31.35 | 30.96 | 31.35 | 31.35 | 2,800 |
Apr 25, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 200 |
Apr 24, 2025 | 30.98 | 31.21 | 30.98 | 31.21 | 31.21 | 700 |
Apr 23, 2025 | 31.29 | 31.29 | 31.10 | 31.10 | 31.10 | 400 |
Apr 22, 2025 | 30.42 | 30.85 | 30.42 | 30.85 | 30.85 | 400 |
Apr 21, 2025 | 30.74 | 30.74 | 30.01 | 30.30 | 30.30 | 800 |
Apr 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
Apr 16, 2025 | 30.62 | 30.78 | 30.51 | 30.51 | 30.51 | 200 |
Apr 15, 2025 | 30.67 | 30.77 | 30.67 | 30.77 | 30.77 | 500 |
Apr 14, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 500 |
Apr 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 100 |
Apr 10, 2025 | 30.02 | 30.02 | 30.01 | 30.01 | 30.01 | 700 |
Apr 9, 2025 | 28.85 | 30.56 | 28.85 | 30.56 | 30.56 | 1,100 |
Apr 8, 2025 | 29.55 | 29.55 | 28.97 | 28.97 | 28.97 | 2,300 |
Apr 7, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 600 |
Apr 4, 2025 | 30.16 | 30.16 | 29.42 | 29.45 | 29.45 | 1,600 |
Apr 3, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 300 |
Apr 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 100 |
Apr 1, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 100 |
Mar 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
Mar 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 100 |
Mar 27, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 100 |
Mar 26, 2025 | 31.95 | 31.95 | 31.89 | 31.92 | 31.92 | 600 |
Mar 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 200 |
Mar 24, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 200 |
Mar 21, 2025 | 31.51 | 31.54 | 31.51 | 31.54 | 31.54 | 200 |
Mar 20, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 200 |
Mar 19, 2025 | 31.71 | 31.87 | 31.65 | 31.87 | 31.87 | 800 |
Mar 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 200 |
Mar 17, 2025 | 32.17 | 32.36 | 32.17 | 32.36 | 32.36 | 300 |
Mar 14, 2025 | 31.90 | 32.07 | 31.90 | 32.07 | 32.07 | 400 |
Mar 13, 2025 | 31.77 | 31.77 | 31.40 | 31.40 | 31.40 | 400 |
Mar 12, 2025 | 32.10 | 32.10 | 31.89 | 32.01 | 32.01 | 800 |
Mar 11, 2025 | 31.60 | 32.07 | 31.60 | 32.06 | 32.06 | 2,300 |
Mar 10, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 300 |
Mar 7, 2025 | 32.51 | 32.62 | 32.51 | 32.62 | 32.62 | 400 |
Mar 6, 2025 | 32.70 | 32.76 | 32.48 | 32.48 | 32.48 | 400 |
Mar 5, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 100 |
Mar 4, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 400 |
Mar 3, 2025 | 33.26 | 33.34 | 32.87 | 32.87 | 32.87 | 1,100 |
Feb 28, 2025 | 33.09 | 33.30 | 33.09 | 33.30 | 33.30 | 700 |
Feb 27, 2025 | 33.48 | 33.48 | 33.21 | 33.21 | 33.21 | 400 |
Feb 26, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 400 |
Feb 25, 2025 | 33.24 | 33.28 | 33.24 | 33.25 | 33.25 | 800 |
Feb 24, 2025 | 33.24 | 33.42 | 33.24 | 33.24 | 33.24 | 1,000 |
Feb 21, 2025 | 34.21 | 34.21 | 33.60 | 33.60 | 33.60 | 500 |
Feb 20, 2025 | 34.53 | 34.53 | 33.90 | 34.06 | 34.06 | 1,500 |
Feb 19, 2025 | 34.04 | 34.10 | 33.94 | 34.10 | 34.10 | 1,000 |
Feb 18, 2025 | 34.69 | 34.69 | 34.51 | 34.51 | 34.51 | 700 |
Feb 14, 2025 | 34.41 | 34.51 | 34.41 | 34.51 | 34.51 | 300 |
Feb 13, 2025 | 33.67 | 34.16 | 33.67 | 34.16 | 34.16 | 900 |
Feb 12, 2025 | 33.65 | 33.68 | 33.65 | 33.65 | 33.65 | 600 |
Feb 11, 2025 | 33.25 | 33.41 | 33.25 | 33.39 | 33.39 | 1,200 |
Feb 10, 2025 | 33.85 | 33.85 | 33.28 | 33.43 | 33.43 | 900 |
Feb 7, 2025 | 33.50 | 33.50 | 33.19 | 33.19 | 33.19 | 300 |
Feb 6, 2025 | 33.23 | 33.23 | 33.17 | 33.17 | 33.17 | 300 |
Feb 5, 2025 | 33.15 | 33.15 | 32.76 | 32.76 | 32.76 | 600 |
Feb 4, 2025 | 32.46 | 32.46 | 32.44 | 32.44 | 32.44 | 400 |
Feb 3, 2025 | 31.98 | 32.29 | 31.98 | 32.29 | 32.29 | 600 |
Jan 31, 2025 | 32.54 | 32.54 | 32.22 | 32.22 | 32.22 | 500 |
Jan 30, 2025 | 32.51 | 32.74 | 32.51 | 32.65 | 32.65 | 300 |
Jan 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 200 |
Jan 28, 2025 | 32.17 | 32.38 | 32.17 | 32.38 | 32.38 | 400 |
Jan 27, 2025 | 31.72 | 32.11 | 31.72 | 32.11 | 32.11 | 1,200 |
Jan 24, 2025 | 32.15 | 32.22 | 32.15 | 32.22 | 32.22 | 200 |
Jan 23, 2025 | 31.96 | 31.97 | 31.61 | 31.84 | 31.84 | 500 |
Jan 22, 2025 | 32.08 | 32.08 | 31.99 | 31.99 | 31.99 | 600 |
Jan 21, 2025 | 32.07 | 32.21 | 32.07 | 32.21 | 32.21 | 400 |
Jan 17, 2025 | 31.70 | 31.70 | 31.64 | 31.64 | 31.64 | 300 |
Jan 16, 2025 | 31.40 | 31.40 | 31.34 | 31.34 | 31.34 | 600 |
Jan 15, 2025 | 31.25 | 31.25 | 31.23 | 31.23 | 31.23 | 300 |
Jan 14, 2025 | 30.86 | 30.93 | 30.86 | 30.93 | 30.93 | 200 |
Jan 13, 2025 | 30.39 | 30.59 | 30.39 | 30.59 | 30.59 | 400 |
Jan 10, 2025 | 30.45 | 30.45 | 30.34 | 30.34 | 30.34 | 300 |
Jan 8, 2025 | 30.94 | 31.06 | 30.94 | 31.06 | 31.06 | 800 |
Jan 7, 2025 | 31.65 | 31.65 | 31.05 | 31.05 | 31.05 | 1,000 |
Jan 6, 2025 | 31.44 | 31.44 | 31.41 | 31.41 | 31.41 | 500 |
Jan 3, 2025 | 31.52 | 31.56 | 31.52 | 31.56 | 31.56 | 800 |
Jan 2, 2025 | 31.50 | 31.50 | 31.33 | 31.33 | 31.33 | 1,200 |
Dec 31, 2024 | 31.51 | 31.51 | 31.45 | 31.51 | 31.51 | 400 |
Dec 30, 2024 | 31.44 | 31.46 | 31.20 | 31.46 | 31.46 | 2,700 |
Dec 27, 2024 | 31.66 | 31.73 | 31.64 | 31.64 | 31.64 | 2,300 |
Dec 26, 2024 | 31.86 | 31.97 | 31.86 | 31.97 | 31.97 | 300 |
Dec 24, 2024 | 31.85 | 31.90 | 31.85 | 31.90 | 31.90 | 200 |
Dec 23, 2024 | 0.46 Dividend | |||||
Dec 23, 2024 | 31.41 | 31.61 | 31.40 | 31.57 | 31.57 | 1,400 |
Dec 20, 2024 | 31.90 | 32.19 | 31.90 | 32.19 | 31.73 | 300 |
Dec 19, 2024 | 32.18 | 32.22 | 32.18 | 32.22 | 31.76 | 300 |
Dec 18, 2024 | 33.08 | 33.12 | 32.07 | 32.07 | 31.61 | 400 |
Dec 17, 2024 | 33.10 | 33.22 | 33.07 | 33.07 | 32.60 | 1,300 |
Dec 16, 2024 | 33.33 | 33.33 | 33.23 | 33.23 | 32.75 | 800 |
Dec 13, 2024 | 33.90 | 33.90 | 33.42 | 33.51 | 33.03 | 1,600 |
Dec 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.47 | 200 |
Dec 11, 2024 | 33.83 | 33.85 | 33.75 | 33.75 | 33.27 | 3,500 |
Dec 10, 2024 | 33.97 | 33.97 | 33.90 | 33.90 | 33.42 | 800 |
Dec 9, 2024 | 34.37 | 34.37 | 34.06 | 34.15 | 33.66 | 700 |
Dec 6, 2024 | 34.14 | 34.14 | 34.02 | 34.02 | 33.53 | 500 |
Dec 5, 2024 | 34.03 | 34.09 | 33.97 | 33.97 | 33.48 | 900 |
Dec 4, 2024 | 33.70 | 34.07 | 33.67 | 34.07 | 33.59 | 1,200 |
Dec 3, 2024 | 33.59 | 33.72 | 33.59 | 33.72 | 33.23 | 1,000 |
Dec 2, 2024 | 33.74 | 33.82 | 33.74 | 33.82 | 33.34 | 700 |
Nov 29, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.32 | 100 |
Nov 27, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.04 | 100 |
Nov 26, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.07 | 100 |
Nov 25, 2024 | 33.40 | 33.61 | 33.40 | 33.44 | 32.96 | 800 |
Nov 22, 2024 | 33.25 | 33.28 | 33.25 | 33.28 | 32.80 | 500 |
Nov 21, 2024 | 33.19 | 33.32 | 33.19 | 33.32 | 32.84 | 1,700 |
Nov 20, 2024 | 33.00 | 33.15 | 33.00 | 33.15 | 32.68 | 700 |
Nov 19, 2024 | 32.95 | 33.04 | 32.95 | 33.04 | 32.57 | 500 |
Nov 18, 2024 | 32.87 | 32.97 | 32.87 | 32.95 | 32.48 | 600 |
Nov 15, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.29 | 100 |
Nov 14, 2024 | 33.08 | 33.08 | 32.78 | 32.93 | 32.46 | 800 |
Nov 13, 2024 | 32.98 | 32.98 | 32.95 | 32.95 | 32.48 | 400 |
Nov 12, 2024 | 33.04 | 33.11 | 33.03 | 33.07 | 32.60 | 400 |
Nov 11, 2024 | 33.01 | 33.08 | 33.01 | 33.08 | 32.60 | 1,800 |
Nov 8, 2024 | 32.89 | 32.96 | 32.83 | 32.90 | 32.42 | 1,200 |
Nov 7, 2024 | 32.47 | 32.75 | 32.47 | 32.75 | 32.28 | 900 |
Nov 6, 2024 | 32.46 | 32.48 | 32.40 | 32.48 | 32.01 | 500 |
Nov 5, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.48 | 300 |
Nov 4, 2024 | 31.56 | 31.56 | 31.47 | 31.47 | 31.02 | 1,300 |
Nov 1, 2024 | 31.43 | 31.46 | 31.43 | 31.46 | 31.01 | 400 |
Oct 31, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.10 | 400 |
Oct 30, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.33 | 100 |
Oct 29, 2024 | 32.11 | 32.19 | 32.11 | 32.19 | 31.73 | 400 |
Oct 28, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.66 | 400 |
Oct 25, 2024 | 31.88 | 31.88 | 31.70 | 31.70 | 31.25 | 400 |
Oct 24, 2024 | 31.54 | 31.54 | 31.49 | 31.51 | 31.06 | 700 |
Oct 23, 2024 | 31.53 | 31.53 | 31.34 | 31.47 | 31.02 | 800 |
Oct 22, 2024 | 31.50 | 31.55 | 31.35 | 31.49 | 31.04 | 2,300 |
Oct 21, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.07 | 200 |
Oct 18, 2024 | 31.86 | 31.86 | 31.69 | 31.69 | 31.24 | 600 |
Oct 17, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.53 | 100 |
Oct 16, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.64 | 200 |
Oct 15, 2024 | 32.00 | 32.00 | 31.81 | 31.81 | 31.36 | 300 |
Oct 14, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.52 | 100 |
Oct 11, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | 100 |
Oct 10, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.21 | 100 |
Oct 9, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.37 | 100 |
Oct 8, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.32 | 100 |
Oct 7, 2024 | 31.95 | 32.02 | 31.95 | 32.02 | 31.56 | 300 |
Oct 4, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.50 | 100 |
Oct 3, 2024 | 31.71 | 31.71 | 31.61 | 31.61 | 31.16 | 600 |
Oct 2, 2024 | 32.00 | 32.06 | 31.98 | 32.06 | 31.60 | 800 |
Oct 1, 2024 | 31.78 | 31.92 | 31.78 | 31.87 | 31.41 | 1,100 |
Sep 30, 2024 | 32.03 | 32.03 | 31.85 | 31.93 | 31.47 | 700 |
Sep 27, 2024 | 31.85 | 31.89 | 31.80 | 31.80 | 31.35 | 800 |
Sep 26, 2024 | 31.59 | 31.70 | 31.59 | 31.70 | 31.25 | 400 |
Sep 25, 2024 | 31.14 | 31.16 | 31.14 | 31.16 | 30.72 | 900 |
Sep 24, 2024 | 31.25 | 31.28 | 31.25 | 31.28 | 30.83 | 400 |
Sep 23, 2024 | 31.20 | 31.24 | 31.14 | 31.24 | 30.79 | 600 |
Sep 20, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.61 | 100 |
Sep 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.79 | 300 |
Sep 18, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.25 | 100 |
Sep 17, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.37 | 100 |
Sep 16, 2024 | 30.69 | 30.69 | 30.67 | 30.67 | 30.23 | 300 |
Sep 13, 2024 | 30.65 | 30.68 | 30.65 | 30.68 | 30.24 | 700 |
Sep 12, 2024 | 30.22 | 30.50 | 30.22 | 30.50 | 30.06 | 1,000 |
Sep 11, 2024 | 29.93 | 30.29 | 29.93 | 30.29 | 29.86 | 1,400 |
Sep 10, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.64 | 100 |
Sep 9, 2024 | 30.20 | 30.20 | 30.14 | 30.14 | 29.71 | 300 |
Sep 6, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.69 | 200 |
Sep 5, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.97 | 100 |
Sep 4, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.11 | 100 |
Sep 3, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.98 | 100 |
Aug 30, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.43 | 200 |
Aug 29, 2024 | 30.80 | 30.80 | 30.64 | 30.64 | 30.20 | 400 |
Aug 28, 2024 | 30.67 | 30.70 | 30.67 | 30.70 | 30.26 | 100 |
Aug 27, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.48 | 100 |
Aug 26, 2024 | 30.69 | 30.85 | 30.69 | 30.79 | 30.35 | 800 |
Aug 23, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.51 | 100 |
Aug 22, 2024 | 30.60 | 30.60 | 30.27 | 30.27 | 29.83 | 500 |
Aug 21, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.30 | 100 |
Aug 20, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.03 | 300 |
Aug 19, 2024 | 30.64 | 30.69 | 30.64 | 30.69 | 30.25 | 300 |
Aug 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 29.92 | 300 |
Aug 15, 2024 | 30.11 | 30.16 | 30.11 | 30.12 | 29.69 | 700 |
Aug 14, 2024 | 30.12 | 30.12 | 29.82 | 29.82 | 29.39 | 300 |
Aug 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.52 | 100 |
Aug 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.74 | 200 |
Aug 9, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 28.76 | 400 |
Aug 8, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 28.86 | 100 |
Aug 7, 2024 | 29.20 | 29.20 | 28.86 | 28.86 | 28.45 | 500 |
Aug 6, 2024 | 28.93 | 28.93 | 28.86 | 28.86 | 28.45 | 400 |
Aug 5, 2024 | 28.08 | 28.69 | 28.08 | 28.51 | 28.11 | 1,300 |
Aug 2, 2024 | 29.05 | 29.28 | 29.05 | 29.28 | 28.86 | 500 |
Aug 1, 2024 | 29.58 | 29.72 | 29.58 | 29.72 | 29.30 | 900 |
Jul 31, 2024 | 30.39 | 30.39 | 30.36 | 30.36 | 29.93 | 500 |
Jul 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.47 | 500 |
Jul 29, 2024 | 30.00 | 30.07 | 30.00 | 30.07 | 29.64 | 500 |
Jul 26, 2024 | 30.22 | 30.22 | 30.10 | 30.10 | 29.67 | 1,100 |
Jul 25, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.07 | 100 |
Jul 24, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.93 | 100 |
Jul 23, 2024 | 29.77 | 30.01 | 29.77 | 29.90 | 29.47 | 600 |
Jul 22, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.49 | 100 |
Jul 19, 2024 | 29.77 | 29.77 | 29.56 | 29.56 | 29.14 | 200 |
Jul 18, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.35 | 300 |
Jul 17, 2024 | 29.66 | 29.66 | 29.54 | 29.54 | 29.11 | 300 |
Jul 16, 2024 | 29.67 | 29.67 | 29.65 | 29.66 | 29.23 | 400 |
Jul 15, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.02 | 100 |
Jul 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.98 | 100 |
Jul 11, 2024 | 29.03 | 29.27 | 29.03 | 29.18 | 28.76 | 1,000 |
Jul 10, 2024 | 28.82 | 28.82 | 28.69 | 28.81 | 28.40 | 5,300 |
Jul 9, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.31 | 100 |
Jul 8, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.28 | 500 |
Jul 5, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.22 | 600 |
Jul 3, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | 100 |
Jul 2, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.08 | 100 |
Jul 1, 2024 | 28.43 | 28.49 | 28.43 | 28.49 | 28.08 | 400 |
Jun 28, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.31 | 100 |
Jun 27, 2024 | 28.58 | 28.58 | 28.55 | 28.55 | 28.15 | 1,100 |
Jun 26, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.15 | 300 |
Jun 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.15 | 100 |
Jun 24, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.18 | 100 |
Jun 21, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.24 | 300 |
Jun 20, 2024 | 28.48 | 28.81 | 28.48 | 28.57 | 28.16 | 1,200 |
Jun 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.34 | 100 |
Jun 17, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.22 | 100 |
Jun 14, 2024 | 28.29 | 28.31 | 28.29 | 28.31 | 27.91 | 100 |
Jun 13, 2024 | 28.55 | 28.58 | 28.55 | 28.58 | 28.17 | 300 |
Jun 12, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.32 | 100 |
Jun 11, 2024 | 28.10 | 28.43 | 28.10 | 28.43 | 28.03 | 700 |
Jun 10, 2024 | 28.42 | 28.44 | 28.16 | 28.44 | 28.04 | 1,300 |
Jun 7, 2024 | 28.74 | 28.74 | 28.41 | 28.43 | 28.03 | 600 |
Jun 6, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.31 | 100 |
Jun 5, 2024 | 28.79 | 28.94 | 28.79 | 28.94 | 28.53 | 200 |
Jun 4, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.26 | 100 |
Jun 3, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.41 | 100 |
May 31, 2024 | 28.56 | 28.75 | 28.56 | 28.75 | 28.34 | 200 |
May 30, 2024 | 28.44 | 28.48 | 28.44 | 28.45 | 28.04 | 500 |
May 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.08 | 100 |
May 28, 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 28.23 | 300 |
May 24, 2024 | 28.47 | 28.62 | 28.47 | 28.62 | 28.21 | 100 |
May 23, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.07 | 100 |
May 22, 2024 | 29.05 | 29.05 | 28.75 | 28.75 | 28.34 | 300 |
May 21, 2024 | 28.99 | 29.10 | 28.95 | 29.05 | 28.64 | 800 |
May 20, 2024 | 29.00 | 29.03 | 28.95 | 28.98 | 28.56 | 1,700 |
May 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.72 | 200 |
May 16, 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 28.91 | 100 |
May 15, 2024 | 29.02 | 29.14 | 29.02 | 29.14 | 28.72 | 800 |
May 14, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 28.64 | 900 |
May 13, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.26 | 200 |
May 10, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.07 | 100 |
May 9, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.04 | 200 |
May 8, 2024 | 28.16 | 28.37 | 28.16 | 28.37 | 27.97 | 400 |
May 7, 2024 | 28.50 | 28.50 | 28.36 | 28.36 | 27.95 | 200 |
May 6, 2024 | 28.46 | 28.48 | 28.46 | 28.48 | 28.07 | 1,100 |
May 3, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.73 | 100 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%