Cboe US - Nasdaq Real Time Price USD
Hartford US Value ETF (VMAX)
46.38
+0.12
+(0.26%)
As of April 25 at 11:59:49 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 |
---|---|---|---|---|---|---|
May 1, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 100 |
Apr 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 100 |
Apr 29, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 100 |
Apr 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 100 |
Apr 25, 2025 | 45.69 | 45.85 | 45.65 | 45.85 | 45.85 | 1,100 |
Apr 24, 2025 | 45.40 | 46.04 | 45.38 | 46.04 | 46.04 | 4,500 |
Apr 23, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 100 |
Apr 22, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 200 |
Apr 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 100 |
Apr 17, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 100 |
Apr 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
Apr 15, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
Apr 14, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 100 |
Apr 11, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
Apr 10, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
Apr 9, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 100 |
Apr 8, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 100 |
Apr 7, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 100 |
Apr 4, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 100 |
Apr 3, 2025 | 45.86 | 45.86 | 45.56 | 45.56 | 45.56 | 100 |
Apr 2, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 100 |
Apr 1, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 100 |
Mar 31, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 100 |
Mar 28, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 100 |
Mar 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 100 |
Mar 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 100 |
Mar 25, 2025 | 0.251 Dividend | |||||
Mar 25, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
Mar 24, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.66 | 100 |
Mar 21, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.74 | 100 |
Mar 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.91 | - |
Mar 19, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.97 | - |
Mar 18, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.51 | - |
Mar 17, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.79 | 100 |
Mar 14, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.27 | 100 |
Mar 13, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.28 | - |
Mar 12, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.81 | 100 |
Mar 11, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.92 | - |
Mar 10, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.42 | 200 |
Mar 7, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.28 | 100 |
Mar 6, 2025 | 47.91 | 48.07 | 47.87 | 48.07 | 47.82 | 200 |
Mar 5, 2025 | 47.89 | 48.54 | 47.89 | 48.53 | 48.28 | 300 |
Mar 4, 2025 | 48.14 | 48.34 | 48.02 | 48.34 | 48.09 | 400 |
Mar 3, 2025 | 50.00 | 50.00 | 49.59 | 49.59 | 49.34 | 300 |
Feb 28, 2025 | 49.94 | 50.52 | 49.94 | 50.52 | 50.26 | 800 |
Feb 27, 2025 | 50.56 | 50.56 | 49.98 | 49.98 | 49.72 | 2,100 |
Feb 26, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.98 | 100 |
Feb 25, 2025 | 50.00 | 50.29 | 49.96 | 50.29 | 50.03 | 600 |
Feb 24, 2025 | 50.48 | 50.48 | 50.28 | 50.28 | 50.02 | 100 |
Feb 21, 2025 | 50.87 | 50.87 | 50.31 | 50.31 | 50.05 | 200 |
Feb 20, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.94 | - |
Feb 19, 2025 | 51.37 | 51.56 | 51.37 | 51.56 | 51.30 | 500 |
Feb 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 100 |
Feb 14, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.93 | 100 |
Feb 13, 2025 | 50.90 | 50.95 | 50.87 | 50.95 | 50.69 | 600 |
Feb 12, 2025 | 50.48 | 50.48 | 50.46 | 50.46 | 50.20 | 100 |
Feb 11, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.56 | 100 |
Feb 10, 2025 | 50.88 | 50.88 | 50.60 | 50.60 | 50.35 | 100 |
Feb 7, 2025 | 50.41 | 50.41 | 50.36 | 50.36 | 50.10 | 100 |
Feb 6, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.42 | 100 |
Feb 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.33 | 100 |
Feb 4, 2025 | 50.30 | 50.32 | 50.30 | 50.32 | 50.06 | 400 |
Feb 3, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.89 | 100 |
Jan 31, 2025 | 50.49 | 50.51 | 50.49 | 50.51 | 50.25 | 200 |
Jan 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | - |
Jan 29, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.42 | 100 |
Jan 28, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.45 | 100 |
Jan 27, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.60 | 100 |
Jan 24, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.45 | - |
Jan 23, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.42 | 100 |
Jan 22, 2025 | 50.49 | 50.49 | 50.39 | 50.39 | 50.14 | 300 |
Jan 21, 2025 | 50.56 | 50.71 | 50.55 | 50.71 | 50.45 | 400 |
Jan 17, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.96 | 100 |
Jan 16, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.69 | 100 |
Jan 15, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.61 | 100 |
Jan 14, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.66 | 100 |
Jan 13, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.21 | 100 |
Jan 10, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.67 | 100 |
Jan 8, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.27 | 100 |
Jan 7, 2025 | 48.44 | 48.54 | 48.44 | 48.54 | 48.29 | 100 |
Jan 6, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.43 | 100 |
Jan 3, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.29 | 100 |
Jan 2, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.79 | - |
Dec 31, 2024 | 48.12 | 48.12 | 48.00 | 48.02 | 47.77 | 1,100 |
Dec 30, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.70 | 100 |
Dec 27, 2024 | 48.41 | 48.41 | 48.29 | 48.29 | 48.05 | 300 |
Dec 26, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.42 | 100 |
Dec 24, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.22 | 100 |
Dec 23, 2024 | 0.235 Dividend | |||||
Dec 23, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.87 | 100 |
Dec 20, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 47.64 | 100 |
Dec 19, 2024 | 47.71 | 47.71 | 47.56 | 47.56 | 47.08 | 100 |
Dec 18, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.33 | 100 |
Dec 17, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.77 | - |
Dec 16, 2024 | 49.79 | 49.83 | 49.79 | 49.83 | 49.33 | 100 |
Dec 13, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.62 | - |
Dec 12, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.85 | 100 |
Dec 11, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.18 | - |
Dec 10, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.12 | - |
Dec 9, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.56 | 100 |
Dec 6, 2024 | 51.29 | 51.37 | 51.29 | 51.37 | 50.86 | 4,400 |
Dec 5, 2024 | 51.68 | 51.68 | 51.58 | 51.58 | 51.06 | 2,600 |
Dec 4, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.13 | 100 |
Dec 3, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.42 | 100 |
Dec 2, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 51.63 | 100 |
Nov 29, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.86 | 100 |
Nov 27, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
Nov 26, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.86 | - |
Nov 25, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.92 | 100 |
Nov 22, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.40 | - |
Nov 21, 2024 | 51.43 | 51.44 | 51.37 | 51.37 | 50.86 | 400 |
Nov 20, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.26 | 100 |
Nov 19, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.31 | - |
Nov 18, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.59 | - |
Nov 15, 2024 | 50.82 | 50.88 | 50.82 | 50.88 | 50.37 | 100 |
Nov 14, 2024 | 50.96 | 50.96 | 50.95 | 50.95 | 50.44 | 100 |
Nov 13, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.66 | - |
Nov 12, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.67 | 786,300 |
Nov 11, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.10 | - |
Nov 8, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.65 | 100 |
Nov 7, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 50.55 | 100 |
Nov 6, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.01 | - |
Nov 5, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.91 | - |
Nov 4, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.37 | - |
Nov 1, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.39 | - |
Oct 31, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.69 | 100 |
Oct 30, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.85 | 100 |
Oct 29, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.73 | 100 |
Oct 28, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.16 | 100 |
Oct 25, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.68 | - |
Oct 24, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.02 | 100 |
Oct 23, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.91 | 100 |
Oct 22, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.12 | - |
Oct 21, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.21 | 100 |
Oct 18, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.85 | 100 |
Oct 17, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.94 | 100 |
Oct 16, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.93 | 100 |
Oct 15, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.45 | 100 |
Oct 14, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.78 | 100 |
Oct 11, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.48 | 100 |
Oct 10, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 48.82 | - |
Oct 9, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 48.90 | - |
Oct 8, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.59 | 100 |
Oct 7, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.62 | 100 |
Oct 4, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.90 | - |
Oct 3, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.37 | - |
Oct 2, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.35 | - |
Oct 1, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.41 | 100 |
Sep 30, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 48.75 | 100 |
Sep 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.51 | 100 |
Sep 26, 2024 | 0.273 Dividend | |||||
Sep 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.27 | 100 |
Sep 25, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.03 | - |
Sep 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.37 | - |
Sep 23, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.41 | 100 |
Sep 20, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.25 | - |
Sep 19, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 48.52 | 100 |
Sep 18, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 47.84 | 100 |
Sep 17, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 47.76 | 100 |
Sep 16, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.58 | 100 |
Sep 13, 2024 | 47.87 | 47.88 | 47.87 | 47.88 | 47.13 | 100 |
Sep 12, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.64 | 100 |
Sep 11, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.29 | 100 |
Sep 10, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.32 | 100 |
Sep 9, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.48 | - |
Sep 6, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.15 | 100 |
Sep 5, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 46.80 | 100 |
Sep 4, 2024 | 48.33 | 48.33 | 48.09 | 48.09 | 47.35 | 100 |
Sep 3, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 47.53 | 100 |
Aug 30, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.33 | - |
Aug 29, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 47.79 | 100 |
Aug 28, 2024 | 48.33 | 48.36 | 48.33 | 48.36 | 47.61 | 100 |
Aug 27, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 47.60 | 100 |
Aug 26, 2024 | 48.52 | 48.52 | 48.43 | 48.43 | 47.68 | 300 |
Aug 23, 2024 | 48.47 | 48.49 | 48.47 | 48.49 | 47.74 | 300 |
Aug 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.91 | 100 |
Aug 21, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 46.99 | - |
Aug 20, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.76 | 100 |
Aug 19, 2024 | 47.78 | 47.81 | 47.78 | 47.81 | 47.07 | 300 |
Aug 16, 2024 | 47.54 | 47.57 | 47.54 | 47.57 | 46.84 | 700 |
Aug 15, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 46.64 | - |
Aug 14, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.07 | 100 |
Aug 13, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.92 | 100 |
Aug 12, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.44 | - |
Aug 9, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 45.70 | - |
Aug 8, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 45.54 | 100 |
Aug 7, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.76 | - |
Aug 6, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.13 | 100 |
Aug 5, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.54 | - |
Aug 2, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.69 | 200 |
Aug 1, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.86 | 100 |
Jul 31, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 47.72 | 100 |
Jul 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.56 | - |
Jul 29, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.18 | - |
Jul 26, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.25 | 100 |
Jul 25, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 46.67 | 100 |
Jul 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.40 | 100 |
Jul 23, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 46.91 | 100 |
Jul 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.00 | 100 |
Jul 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.68 | 100 |
Jul 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 46.96 | 100 |
Jul 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.42 | 100 |
Jul 16, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 47.59 | - |
Jul 15, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.72 | - |
Jul 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 46.60 | - |
Jul 11, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.42 | - |
Jul 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.90 | 100 |
Jul 9, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 45.57 | 100 |
Jul 8, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.47 | - |
Jul 5, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.38 | 100 |
Jul 3, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.60 | 100 |
Jul 2, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.61 | 100 |
Jul 1, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.45 | 100 |
Jun 28, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.45 | 100 |
Jun 27, 2024 | 0.213 Dividend | |||||
Jun 27, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.14 | 100 |
Jun 26, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.23 | 100 |
Jun 25, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.37 | - |
Jun 24, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 45.68 | 100 |
Jun 21, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.30 | - |
Jun 20, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.42 | 100 |
Jun 18, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.27 | 100 |
Jun 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.00 | 100 |
Jun 14, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 44.64 | - |
Jun 13, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.03 | 100 |
Jun 12, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.14 | - |
Jun 11, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 44.96 | 100 |
Jun 10, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.26 | 100 |
Jun 7, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 45.24 | 100 |
Jun 6, 2024 | 46.37 | 46.37 | 46.24 | 46.24 | 45.32 | 500 |
Jun 5, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.47 | 100 |
Jun 4, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.23 | 100 |
Jun 3, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.54 | 100 |
May 31, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 45.98 | 100 |
May 30, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 45.59 | - |
May 29, 2024 | 46.11 | 46.17 | 46.11 | 46.17 | 45.24 | 200 |
May 28, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 45.66 | 100 |
May 24, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.81 | 100 |
May 23, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 45.46 | 100 |
May 22, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 45.84 | 100 |
May 21, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.16 | - |
May 20, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 45.94 | - |
May 17, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.24 | 100 |
May 16, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 46.12 | 100 |
May 15, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.27 | 100 |
May 14, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 45.79 | 100 |
May 13, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.54 | 100 |
May 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 45.69 | - |
May 9, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 45.65 | 200 |
May 8, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.21 | - |
May 7, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.02 | 100 |
May 6, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.03 | 100 |
May 3, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 44.71 | - |
May 2, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.37 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.87
+6.37%
FLTW Franklin FTSE Taiwan ETF
46.25
+6.20%
XSD SPDR S&P Semiconductor ETF
204.73
+4.80%
AIA iShares Asia 50 ETF
73.44
+4.38%
PSI Invesco Semiconductors ETF
48.34
+4.33%
ESPO VanEck Video Gaming and eSports ETF
98.29
+3.86%
SOXX iShares Semiconductor ETF
190.36
+3.69%
EYLD Cambria Emerging Shareholder Yield ETF
32.73
+3.56%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.34
+3.44%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.11
+3.42%
FTXL First Trust Nasdaq Semiconductor ETF
76.59
+3.42%
QLD ProShares Ultra QQQ
93.84
+3.41%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
EWD iShares MSCI Sweden ETF
44.54
+3.29%
SMH VanEck Semiconductor ETF
219.27
+3.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.07
+3.19%
SLX VanEck Steel ETF
62.48
+3.19%
QTUM Defiance Quantum ETF
77.88
+3.22%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
XMMO Invesco S&P MidCap Momentum ETF
119.47
+3.06%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+2.91%
SPHB Invesco S&P 500 High Beta ETF
82.19
+2.96%
XNTK SPDR NYSE Technology ETF
204.31
+2.93%
DWLD Davis Select Worldwide ETF
38.45
+2.89%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
EMQQ EMQQ The Emerging Markets Internet ETF
39.32
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.84%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.95
+2.84%
IWP iShares Russell Mid-Cap Growth ETF
125.16
+2.83%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.80
+2.72%
BLOK Amplify Transformational Data Sharing ETF
42.12
+2.74%
QGRO American Century U.S. Quality Growth ETF
100.25
+2.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.85
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.18
+2.70%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
40.50
+2.66%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.79
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.88
+2.59%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
KIE SPDR S&P Insurance ETF
58.09
+2.59%
PKB Invesco Building & Construction ETF
73.50
+2.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.70
+2.49%
MTUM iShares MSCI USA Momentum Factor ETF
216.73
+2.46%
BFOR Barron's 400 ETF
70.82
+2.41%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.46
+2.46%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.48%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
RWK Invesco S&P MidCap 400 Revenue ETF
108.33
+2.42%
XMHQ Invesco S&P MidCap Quality ETF
94.81
+2.43%
VFVA Vanguard U.S. Value Factor ETF Shares
110.44
+2.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.38%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.68
+2.36%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.44%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.94
+2.36%
SPMO Invesco S&P 500 Momentum ETF
97.97
+2.34%
VB Vanguard Small-Cap Index Fund ETF Shares
222.02
+2.34%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.05
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
81.47
+2.34%
EES WisdomTree U.S. SmallCap Earnings Fund
47.97
+2.34%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.39
+2.38%
FSMD Fidelity Small-Mid Multifactor ETF
39.31
+2.32%
IXP iShares Global Comm Services ETF
101.09
+2.31%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.63
+2.30%
IYG iShares U.S. Financial Services ETF
79.57
+2.30%
DEM WisdomTree Emerging Markets High Dividend Fund
42.84
+2.28%
XAR SPDR S&P Aerospace & Defense ETF
177.22
+2.29%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.87
+2.24%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.47
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.68
+2.22%
SYLD Cambria Shareholder Yield ETF
61.80
+2.21%
IYF iShares U.S. Financials ETF
113.03
+2.24%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
PSP Invesco Global Listed Private Equity ETF
64.70
+2.21%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
IGM iShares Expanded Tech Sector ETF
96.27
+2.21%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
FNDA Schwab Fundamental U.S. Small Company ETF
27.03
+2.21%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.35
+2.23%
SPGP Invesco S&P 500 GARP ETF
98.53
+2.18%
GRPM Invesco S&P MidCap 400 GARP ETF
103.26
+2.18%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.19%
FYX First Trust Small Cap Core AlphaDEX Fund
89.46
+2.19%
COPX Global X Copper Miners ETF
38.89
+2.15%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.86
+2.15%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.49
+2.15%
VFH Vanguard Financials Index Fund ETF Shares
119.28
+2.15%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.23
+2.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.13%
FIDU Fidelity MSCI Industrials Index ETF
70.72
+2.12%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.41
+2.11%
ILCG iShares Morningstar Growth ETF
85.61
+2.11%
IWR iShares Russell Mid-Cap ETF
85.95
+2.10%