NYSEArca - Delayed Quote • USD
Janus Henderson Short Duration Income ETF (VNLA)
At close: September 5 at 4:00 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 48.84 | 48.86 | 48.81 | 48.85 | 48.85 | 284,100 |
Sep 4, 2024 | 48.78 | 48.84 | 48.78 | 48.83 | 48.83 | 279,200 |
Sep 3, 2024 | 0.21 Dividend | |||||
Sep 3, 2024 | 48.78 | 48.80 | 48.77 | 48.77 | 48.77 | 162,000 |
Aug 30, 2024 | 48.98 | 49.00 | 48.96 | 48.97 | 48.76 | 198,000 |
Aug 29, 2024 | 48.93 | 48.97 | 48.93 | 48.96 | 48.75 | 262,700 |
Aug 28, 2024 | 48.96 | 48.96 | 48.91 | 48.94 | 48.73 | 126,800 |
Aug 27, 2024 | 48.91 | 48.95 | 48.91 | 48.94 | 48.73 | 337,700 |
Aug 26, 2024 | 48.90 | 48.91 | 48.88 | 48.90 | 48.69 | 337,100 |
Aug 23, 2024 | 48.87 | 48.91 | 48.87 | 48.90 | 48.69 | 195,600 |
Aug 22, 2024 | 48.86 | 48.87 | 48.85 | 48.87 | 48.66 | 107,800 |
Aug 21, 2024 | 48.87 | 48.88 | 48.85 | 48.87 | 48.66 | 421,500 |
Aug 20, 2024 | 48.82 | 48.84 | 48.82 | 48.83 | 48.62 | 206,800 |
Aug 19, 2024 | 48.80 | 48.83 | 48.79 | 48.82 | 48.61 | 447,800 |
Aug 16, 2024 | 48.75 | 48.80 | 48.75 | 48.79 | 48.59 | 227,800 |
Aug 15, 2024 | 48.74 | 48.76 | 48.74 | 48.74 | 48.53 | 239,700 |
Aug 14, 2024 | 48.76 | 48.78 | 48.76 | 48.77 | 48.56 | 188,500 |
Aug 13, 2024 | 48.77 | 48.79 | 48.76 | 48.77 | 48.56 | 270,700 |
Aug 12, 2024 | 48.73 | 48.76 | 48.72 | 48.74 | 48.53 | 430,800 |
Aug 9, 2024 | 48.73 | 48.73 | 48.71 | 48.71 | 48.50 | 183,800 |
Aug 8, 2024 | 48.68 | 48.70 | 48.67 | 48.69 | 48.48 | 305,500 |
Aug 7, 2024 | 48.69 | 48.70 | 48.65 | 48.67 | 48.46 | 632,400 |
Aug 6, 2024 | 48.64 | 48.69 | 48.64 | 48.66 | 48.45 | 477,300 |
Aug 5, 2024 | 48.74 | 48.74 | 48.66 | 48.67 | 48.47 | 639,300 |
Aug 2, 2024 | 48.68 | 48.78 | 48.68 | 48.72 | 48.51 | 570,900 |
Aug 1, 2024 | 0.20 Dividend | |||||
Aug 1, 2024 | 48.62 | 48.66 | 48.62 | 48.63 | 48.42 | 620,100 |
Jul 31, 2024 | 48.79 | 48.81 | 48.76 | 48.81 | 48.40 | 295,500 |
Jul 30, 2024 | 48.75 | 48.78 | 48.75 | 48.77 | 48.36 | 316,900 |
Jul 29, 2024 | 48.73 | 48.76 | 48.73 | 48.75 | 48.35 | 266,000 |
Jul 26, 2024 | 48.70 | 48.73 | 48.70 | 48.72 | 48.32 | 302,300 |
Jul 25, 2024 | 48.66 | 48.69 | 48.65 | 48.66 | 48.26 | 177,400 |
Jul 24, 2024 | 48.66 | 48.69 | 48.65 | 48.65 | 48.25 | 158,400 |
Jul 23, 2024 | 48.63 | 48.65 | 48.63 | 48.64 | 48.24 | 312,600 |
Jul 22, 2024 | 48.63 | 48.65 | 48.62 | 48.63 | 48.23 | 313,900 |
Jul 19, 2024 | 48.63 | 48.65 | 48.62 | 48.63 | 48.23 | 108,500 |
Jul 18, 2024 | 48.63 | 48.65 | 48.63 | 48.64 | 48.24 | 276,700 |
Jul 17, 2024 | 48.64 | 48.65 | 48.60 | 48.64 | 48.24 | 610,900 |
Jul 16, 2024 | 48.64 | 48.65 | 48.60 | 48.64 | 48.24 | 571,400 |
Jul 15, 2024 | 48.59 | 48.64 | 48.59 | 48.62 | 48.22 | 501,000 |
Jul 12, 2024 | 48.57 | 48.62 | 48.57 | 48.61 | 48.21 | 179,800 |
Jul 11, 2024 | 48.56 | 48.58 | 48.54 | 48.56 | 48.16 | 383,200 |
Jul 10, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 48.11 | 612,400 |
Jul 9, 2024 | 48.47 | 48.49 | 48.47 | 48.48 | 48.08 | 425,900 |
Jul 8, 2024 | 48.46 | 48.48 | 48.45 | 48.48 | 48.08 | 322,600 |
Jul 5, 2024 | 48.48 | 48.48 | 48.44 | 48.47 | 48.07 | 497,900 |
Jul 3, 2024 | 48.38 | 48.42 | 48.38 | 48.41 | 48.01 | 567,200 |
Jul 2, 2024 | 48.35 | 48.39 | 48.35 | 48.38 | 47.98 | 543,500 |
Jul 1, 2024 | 0.20 Dividend | |||||
Jul 1, 2024 | 48.34 | 48.36 | 48.33 | 48.34 | 47.94 | 522,700 |
Jun 28, 2024 | 48.55 | 48.58 | 48.54 | 48.54 | 47.94 | 420,200 |
Jun 27, 2024 | 48.54 | 48.55 | 48.53 | 48.55 | 47.95 | 412,700 |
Jun 26, 2024 | 48.54 | 48.54 | 48.50 | 48.51 | 47.91 | 473,400 |
Jun 25, 2024 | 48.56 | 48.56 | 48.53 | 48.54 | 47.94 | 421,900 |
Jun 24, 2024 | 48.57 | 48.57 | 48.53 | 48.55 | 47.95 | 451,500 |
Jun 21, 2024 | 48.56 | 48.56 | 48.52 | 48.55 | 47.95 | 328,800 |
Jun 20, 2024 | 48.50 | 48.53 | 48.48 | 48.53 | 47.93 | 664,500 |
Jun 18, 2024 | 48.64 | 48.64 | 48.49 | 48.50 | 47.90 | 470,500 |
Jun 17, 2024 | 48.47 | 48.49 | 48.46 | 48.49 | 47.89 | 373,400 |
Jun 14, 2024 | 48.45 | 48.48 | 48.45 | 48.47 | 47.87 | 262,900 |
Jun 13, 2024 | 48.45 | 48.47 | 48.45 | 48.46 | 47.85 | 275,000 |
Jun 12, 2024 | 48.45 | 48.48 | 48.42 | 48.43 | 47.83 | 436,000 |
Jun 11, 2024 | 48.41 | 48.41 | 48.37 | 48.39 | 47.79 | 439,400 |
Jun 10, 2024 | 48.34 | 48.38 | 48.34 | 48.37 | 47.77 | 448,200 |
Jun 7, 2024 | 48.39 | 48.39 | 48.34 | 48.34 | 47.74 | 384,900 |
Jun 6, 2024 | 48.37 | 48.40 | 48.37 | 48.40 | 47.80 | 457,800 |
Jun 5, 2024 | 48.35 | 48.39 | 48.35 | 48.37 | 47.77 | 448,200 |
Jun 4, 2024 | 48.34 | 48.37 | 48.34 | 48.36 | 47.76 | 211,500 |
Jun 3, 2024 | 0.21 Dividend | |||||
Jun 3, 2024 | 48.32 | 48.35 | 48.31 | 48.33 | 47.72 | 434,700 |
May 31, 2024 | 48.45 | 48.51 | 48.45 | 48.49 | 47.68 | 400,200 |
May 30, 2024 | 48.43 | 48.46 | 48.43 | 48.44 | 47.63 | 331,900 |
May 29, 2024 | 48.44 | 48.45 | 48.42 | 48.42 | 47.61 | 312,100 |
May 28, 2024 | 48.42 | 48.44 | 48.41 | 48.41 | 47.60 | 312,600 |
May 24, 2024 | 48.39 | 48.42 | 48.39 | 48.42 | 47.61 | 186,400 |
May 23, 2024 | 48.43 | 48.45 | 48.41 | 48.42 | 47.61 | 396,500 |
May 22, 2024 | 48.42 | 48.43 | 48.41 | 48.41 | 47.60 | 175,700 |
May 21, 2024 | 48.44 | 48.44 | 48.41 | 48.42 | 47.61 | 238,900 |
May 20, 2024 | 48.40 | 48.43 | 48.40 | 48.40 | 47.59 | 222,800 |
May 17, 2024 | 48.40 | 48.44 | 48.38 | 48.38 | 47.57 | 371,900 |
May 16, 2024 | 48.43 | 48.43 | 48.40 | 48.42 | 47.61 | 429,500 |
May 15, 2024 | 48.41 | 48.43 | 48.40 | 48.42 | 47.61 | 379,700 |
May 14, 2024 | 48.36 | 48.38 | 48.36 | 48.38 | 47.57 | 410,700 |
May 13, 2024 | 48.38 | 48.38 | 48.34 | 48.36 | 47.55 | 403,500 |
May 10, 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 47.54 | 346,900 |
May 9, 2024 | 48.33 | 48.37 | 48.33 | 48.35 | 47.54 | 390,400 |
May 8, 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 47.53 | 344,600 |
May 7, 2024 | 48.36 | 48.37 | 48.26 | 48.35 | 47.54 | 252,300 |
May 6, 2024 | 48.32 | 48.34 | 48.32 | 48.32 | 47.52 | 385,500 |
May 3, 2024 | 48.37 | 48.37 | 48.31 | 48.32 | 47.52 | 403,900 |
May 2, 2024 | 48.21 | 48.28 | 48.17 | 48.28 | 47.48 | 365,900 |
May 1, 2024 | 0.20 Dividend | |||||
May 1, 2024 | 48.21 | 48.23 | 48.14 | 48.22 | 47.42 | 664,900 |
Apr 30, 2024 | 48.42 | 48.42 | 48.36 | 48.37 | 47.37 | 339,800 |
Apr 29, 2024 | 48.37 | 48.43 | 48.11 | 48.41 | 47.41 | 1,174,700 |
Apr 26, 2024 | 48.37 | 48.43 | 48.35 | 48.39 | 47.39 | 477,900 |
Apr 25, 2024 | 48.26 | 48.38 | 48.26 | 48.38 | 47.38 | 509,800 |
Apr 24, 2024 | 48.39 | 48.41 | 48.36 | 48.38 | 47.38 | 388,400 |
Apr 23, 2024 | 48.33 | 48.40 | 48.32 | 48.40 | 47.40 | 337,000 |
Apr 22, 2024 | 48.32 | 48.37 | 48.32 | 48.35 | 47.35 | 468,200 |
Apr 19, 2024 | 48.30 | 48.34 | 48.30 | 48.33 | 47.33 | 350,400 |
Apr 18, 2024 | 48.32 | 48.35 | 48.32 | 48.34 | 47.34 | 466,400 |
Apr 17, 2024 | 48.33 | 48.36 | 48.31 | 48.31 | 47.31 | 613,600 |
Apr 16, 2024 | 48.30 | 48.33 | 48.29 | 48.33 | 47.33 | 613,200 |
Apr 15, 2024 | 48.32 | 48.37 | 48.24 | 48.33 | 47.33 | 472,100 |
Apr 12, 2024 | 48.32 | 48.36 | 48.31 | 48.35 | 47.35 | 218,700 |
Apr 11, 2024 | 48.28 | 48.33 | 48.26 | 48.31 | 47.31 | 621,200 |
Apr 10, 2024 | 48.38 | 48.40 | 48.30 | 48.30 | 47.30 | 630,300 |
Apr 9, 2024 | 48.32 | 48.39 | 48.32 | 48.39 | 47.39 | 220,100 |
Apr 8, 2024 | 48.30 | 48.35 | 48.27 | 48.33 | 47.33 | 420,200 |
Apr 5, 2024 | 48.40 | 48.41 | 48.32 | 48.32 | 47.32 | 666,000 |
Apr 4, 2024 | 48.29 | 48.38 | 48.28 | 48.38 | 47.38 | 621,100 |
Apr 3, 2024 | 48.34 | 48.34 | 48.27 | 48.29 | 47.29 | 1,494,100 |
Apr 2, 2024 | 48.28 | 48.31 | 48.26 | 48.31 | 47.31 | 420,500 |
Apr 1, 2024 | 0.20 Dividend | |||||
Apr 1, 2024 | 48.31 | 48.33 | 48.30 | 48.30 | 47.30 | 314,600 |
Mar 28, 2024 | 48.50 | 48.51 | 48.47 | 48.50 | 47.30 | 559,000 |
Mar 27, 2024 | 48.47 | 48.50 | 48.47 | 48.49 | 47.29 | 501,300 |
Mar 26, 2024 | 48.47 | 48.47 | 48.44 | 48.46 | 47.26 | 206,600 |
Mar 25, 2024 | 48.48 | 48.48 | 48.45 | 48.45 | 47.25 | 548,100 |
Mar 22, 2024 | 48.45 | 48.50 | 48.45 | 48.50 | 47.30 | 209,400 |
Mar 21, 2024 | 48.40 | 48.44 | 48.40 | 48.44 | 47.24 | 261,300 |
Mar 20, 2024 | 48.44 | 48.44 | 48.37 | 48.39 | 47.19 | 214,400 |
Mar 19, 2024 | 48.38 | 48.40 | 48.36 | 48.39 | 47.19 | 340,200 |
Mar 18, 2024 | 48.34 | 48.36 | 48.34 | 48.35 | 47.16 | 200,800 |
Mar 15, 2024 | 48.34 | 48.35 | 48.32 | 48.34 | 47.14 | 214,400 |
Mar 14, 2024 | 48.34 | 48.36 | 48.33 | 48.35 | 47.15 | 150,700 |
Mar 13, 2024 | 48.34 | 48.36 | 48.33 | 48.34 | 47.14 | 239,300 |
Mar 12, 2024 | 48.37 | 48.38 | 48.34 | 48.34 | 47.14 | 189,000 |
Mar 11, 2024 | 48.38 | 48.41 | 48.38 | 48.40 | 47.20 | 177,500 |
Mar 8, 2024 | 48.34 | 48.38 | 48.34 | 48.35 | 47.15 | 184,600 |
Mar 7, 2024 | 48.34 | 48.35 | 48.31 | 48.34 | 47.14 | 230,200 |
Mar 6, 2024 | 48.31 | 48.34 | 48.31 | 48.32 | 47.12 | 196,900 |
Mar 5, 2024 | 48.28 | 48.32 | 48.28 | 48.31 | 47.12 | 216,400 |
Mar 4, 2024 | 48.30 | 48.30 | 48.26 | 48.26 | 47.07 | 624,500 |
Mar 1, 2024 | 0.19 Dividend | |||||
Mar 1, 2024 | 48.23 | 48.28 | 48.23 | 48.28 | 47.09 | 300,900 |
Feb 29, 2024 | 48.39 | 48.46 | 48.39 | 48.43 | 47.04 | 281,100 |
Feb 28, 2024 | 48.40 | 48.40 | 48.39 | 48.39 | 47.00 | 178,700 |
Feb 27, 2024 | 48.38 | 48.38 | 48.37 | 48.38 | 46.99 | 256,300 |
Feb 26, 2024 | 48.38 | 48.41 | 48.37 | 48.37 | 46.98 | 232,000 |
Feb 23, 2024 | 48.38 | 48.39 | 48.37 | 48.38 | 46.99 | 120,300 |
Feb 22, 2024 | 48.41 | 48.41 | 48.37 | 48.37 | 46.98 | 174,900 |
Feb 21, 2024 | 48.39 | 48.42 | 48.37 | 48.38 | 46.99 | 179,000 |
Feb 20, 2024 | 48.34 | 48.40 | 48.34 | 48.40 | 47.01 | 257,400 |
Feb 16, 2024 | 48.34 | 48.36 | 48.34 | 48.34 | 46.96 | 108,900 |
Feb 15, 2024 | 48.33 | 48.38 | 48.33 | 48.36 | 46.97 | 355,800 |
Feb 14, 2024 | 48.33 | 48.34 | 48.31 | 48.31 | 46.93 | 334,200 |
Feb 13, 2024 | 48.32 | 48.33 | 48.29 | 48.29 | 46.91 | 181,500 |
Feb 12, 2024 | 48.36 | 48.36 | 48.34 | 48.34 | 46.96 | 708,700 |
Feb 9, 2024 | 48.35 | 48.36 | 48.33 | 48.34 | 46.96 | 689,800 |
Feb 8, 2024 | 48.36 | 48.38 | 48.35 | 48.35 | 46.97 | 360,100 |
Feb 7, 2024 | 48.38 | 48.39 | 48.36 | 48.36 | 46.97 | 227,500 |
Feb 6, 2024 | 48.35 | 48.38 | 48.34 | 48.37 | 46.98 | 372,600 |
Feb 5, 2024 | 48.38 | 48.38 | 48.33 | 48.33 | 46.95 | 221,600 |
Feb 2, 2024 | 48.39 | 48.40 | 48.36 | 48.37 | 46.98 | 346,000 |
Feb 1, 2024 | 0.19 Dividend | |||||
Feb 1, 2024 | 48.47 | 48.47 | 48.40 | 48.43 | 47.04 | 1,570,300 |
Jan 31, 2024 | 48.57 | 48.60 | 48.56 | 48.59 | 47.01 | 211,800 |
Jan 30, 2024 | 48.54 | 48.62 | 48.53 | 48.54 | 46.97 | 208,700 |
Jan 29, 2024 | 48.54 | 48.57 | 48.54 | 48.56 | 46.98 | 202,400 |
Jan 26, 2024 | 48.51 | 48.54 | 48.51 | 48.54 | 46.97 | 185,500 |
Jan 25, 2024 | 48.44 | 48.53 | 48.44 | 48.53 | 46.96 | 196,300 |
Jan 24, 2024 | 48.53 | 48.53 | 48.47 | 48.47 | 46.90 | 280,100 |
Jan 23, 2024 | 48.45 | 48.48 | 48.45 | 48.47 | 46.90 | 184,400 |
Jan 22, 2024 | 48.47 | 48.49 | 48.46 | 48.46 | 46.89 | 234,600 |
Jan 19, 2024 | 48.46 | 48.47 | 48.44 | 48.44 | 46.87 | 334,400 |
Jan 18, 2024 | 48.44 | 48.49 | 48.44 | 48.48 | 46.91 | 163,800 |
Jan 17, 2024 | 48.47 | 48.47 | 48.42 | 48.45 | 46.88 | 441,000 |
Jan 16, 2024 | 48.46 | 48.48 | 48.45 | 48.46 | 46.89 | 270,400 |
Jan 12, 2024 | 48.48 | 48.49 | 48.47 | 48.48 | 46.91 | 326,200 |
Jan 11, 2024 | 48.40 | 48.47 | 48.40 | 48.46 | 46.89 | 392,400 |
Jan 10, 2024 | 48.36 | 48.39 | 48.35 | 48.39 | 46.82 | 373,900 |
Jan 9, 2024 | 48.37 | 48.38 | 48.34 | 48.36 | 46.79 | 576,700 |
Jan 8, 2024 | 48.31 | 48.35 | 48.31 | 48.34 | 46.77 | 1,268,500 |
Jan 5, 2024 | 48.30 | 48.35 | 48.30 | 48.30 | 46.73 | 819,800 |
Jan 4, 2024 | 48.32 | 48.33 | 48.30 | 48.30 | 46.73 | 403,600 |
Jan 3, 2024 | 48.30 | 48.33 | 48.29 | 48.32 | 46.75 | 1,066,900 |
Jan 2, 2024 | 48.30 | 48.33 | 48.29 | 48.30 | 46.73 | 1,018,800 |
Dec 29, 2023 | 48.32 | 48.34 | 48.31 | 48.32 | 46.75 | 458,600 |
Dec 28, 2023 | 48.31 | 48.33 | 48.30 | 48.31 | 46.74 | 370,200 |
Dec 27, 2023 | 48.29 | 48.33 | 48.27 | 48.32 | 46.75 | 186,600 |
Dec 26, 2023 | 48.26 | 48.28 | 48.25 | 48.28 | 46.71 | 352,500 |
Dec 22, 2023 | 48.23 | 48.28 | 48.23 | 48.25 | 46.68 | 688,700 |
Dec 21, 2023 | 48.42 | 48.45 | 48.37 | 48.44 | 46.87 | 422,200 |
Dec 20, 2023 | 48.37 | 48.41 | 48.37 | 48.39 | 46.82 | 635,500 |
Dec 19, 2023 | 48.35 | 48.38 | 48.35 | 48.35 | 46.78 | 725,100 |
Dec 18, 2023 | 48.34 | 48.38 | 48.34 | 48.34 | 46.77 | 258,200 |
Dec 15, 2023 | 48.32 | 48.38 | 48.32 | 48.36 | 46.79 | 220,700 |
Dec 14, 2023 | 48.34 | 48.36 | 48.32 | 48.32 | 46.75 | 556,400 |
Dec 13, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 46.73 | 244,100 |
Dec 12, 2023 | 48.15 | 48.21 | 48.15 | 48.19 | 46.63 | 260,300 |
Dec 11, 2023 | 48.17 | 48.19 | 48.16 | 48.17 | 46.60 | 423,100 |
Dec 8, 2023 | 48.15 | 48.19 | 48.15 | 48.17 | 46.61 | 195,300 |
Dec 7, 2023 | 48.19 | 48.23 | 48.19 | 48.22 | 46.66 | 207,300 |
Dec 6, 2023 | 48.15 | 48.20 | 48.15 | 48.17 | 46.61 | 260,300 |
Dec 5, 2023 | 48.17 | 48.18 | 48.13 | 48.16 | 46.60 | 330,400 |
Dec 4, 2023 | 48.17 | 48.21 | 48.12 | 48.12 | 46.56 | 740,400 |
Dec 1, 2023 | 0.17 Dividend | |||||
Dec 1, 2023 | 48.12 | 48.18 | 48.10 | 48.18 | 46.62 | 270,800 |
Nov 30, 2023 | 48.28 | 48.34 | 48.24 | 48.24 | 46.51 | 538,400 |
Nov 29, 2023 | 48.22 | 48.32 | 48.22 | 48.28 | 46.55 | 674,500 |
Nov 28, 2023 | 48.18 | 48.23 | 48.16 | 48.21 | 46.48 | 571,600 |
Nov 27, 2023 | 48.15 | 48.19 | 48.14 | 48.17 | 46.45 | 368,800 |
Nov 24, 2023 | 48.18 | 48.18 | 48.14 | 48.14 | 46.42 | 49,400 |
Nov 22, 2023 | 48.12 | 48.21 | 48.11 | 48.16 | 46.44 | 187,400 |
Nov 21, 2023 | 48.15 | 48.15 | 48.10 | 48.14 | 46.42 | 451,100 |
Nov 20, 2023 | 48.09 | 48.14 | 48.02 | 48.12 | 46.40 | 289,100 |
Nov 17, 2023 | 48.10 | 48.11 | 48.07 | 48.09 | 46.37 | 447,200 |
Nov 16, 2023 | 48.05 | 48.09 | 48.01 | 48.08 | 46.35 | 396,600 |
Nov 15, 2023 | 48.05 | 48.05 | 47.98 | 48.00 | 46.28 | 475,300 |
Nov 14, 2023 | 47.99 | 48.04 | 47.96 | 48.02 | 46.30 | 443,100 |
Nov 13, 2023 | 47.94 | 47.95 | 47.91 | 47.93 | 46.21 | 541,100 |
Nov 10, 2023 | 47.95 | 47.97 | 47.91 | 47.91 | 46.20 | 1,621,500 |
Nov 9, 2023 | 47.96 | 47.98 | 47.95 | 47.95 | 46.23 | 241,900 |
Nov 8, 2023 | 47.94 | 47.97 | 47.90 | 47.94 | 46.22 | 352,500 |
Nov 7, 2023 | 47.97 | 47.97 | 47.92 | 47.92 | 46.21 | 763,700 |
Nov 6, 2023 | 47.94 | 47.96 | 47.91 | 47.96 | 46.24 | 219,600 |
Nov 3, 2023 | 47.90 | 47.94 | 47.87 | 47.92 | 46.21 | 468,400 |
Nov 2, 2023 | 47.90 | 48.04 | 47.87 | 47.90 | 46.19 | 622,600 |
Nov 1, 2023 | 0.18 Dividend | |||||
Nov 1, 2023 | 47.86 | 47.92 | 47.79 | 47.87 | 46.16 | 575,900 |
Oct 31, 2023 | 48.03 | 48.04 | 48.01 | 48.01 | 46.12 | 361,800 |
Oct 30, 2023 | 47.97 | 48.01 | 47.94 | 48.00 | 46.11 | 465,200 |
Oct 27, 2023 | 47.96 | 48.00 | 47.96 | 47.98 | 46.09 | 540,600 |
Oct 26, 2023 | 47.96 | 47.99 | 47.95 | 47.97 | 46.08 | 430,100 |
Oct 25, 2023 | 47.93 | 47.96 | 47.92 | 47.96 | 46.08 | 313,700 |
Oct 24, 2023 | 47.93 | 47.95 | 47.91 | 47.93 | 46.05 | 354,900 |
Oct 23, 2023 | 47.92 | 47.93 | 47.90 | 47.92 | 46.04 | 394,600 |
Oct 20, 2023 | 47.89 | 47.93 | 47.88 | 47.93 | 46.05 | 375,800 |
Oct 19, 2023 | 47.85 | 47.89 | 47.84 | 47.87 | 45.99 | 315,000 |
Oct 18, 2023 | 47.86 | 47.88 | 47.84 | 47.88 | 46.00 | 460,300 |
Oct 17, 2023 | 47.89 | 47.91 | 47.87 | 47.89 | 46.01 | 522,000 |
Oct 16, 2023 | 47.91 | 47.94 | 47.90 | 47.91 | 46.03 | 459,700 |
Oct 13, 2023 | 47.88 | 47.93 | 47.86 | 47.92 | 46.04 | 436,700 |
Oct 12, 2023 | 47.90 | 47.92 | 47.86 | 47.88 | 46.00 | 471,100 |
Oct 11, 2023 | 47.88 | 47.91 | 47.88 | 47.88 | 46.00 | 389,300 |
Oct 10, 2023 | 47.87 | 47.91 | 47.85 | 47.88 | 46.00 | 625,700 |
Oct 9, 2023 | 47.85 | 47.90 | 47.85 | 47.88 | 46.00 | 527,200 |
Oct 6, 2023 | 47.80 | 47.87 | 47.80 | 47.82 | 45.94 | 489,100 |
Oct 5, 2023 | 47.80 | 47.86 | 47.79 | 47.83 | 45.95 | 326,200 |
Oct 4, 2023 | 47.80 | 47.84 | 47.76 | 47.81 | 45.93 | 494,300 |
Oct 3, 2023 | 47.78 | 47.79 | 47.74 | 47.78 | 45.90 | 775,200 |
Oct 2, 2023 | 0.17 Dividend | |||||
Oct 2, 2023 | 47.79 | 47.80 | 47.76 | 47.77 | 45.89 | 367,900 |
Sep 29, 2023 | 47.96 | 48.00 | 47.93 | 47.97 | 45.92 | 291,300 |
Sep 28, 2023 | 47.93 | 47.98 | 47.93 | 47.97 | 45.92 | 329,300 |
Sep 27, 2023 | 47.92 | 47.96 | 47.92 | 47.95 | 45.90 | 201,000 |
Sep 26, 2023 | 47.96 | 47.96 | 47.92 | 47.95 | 45.90 | 446,200 |
Sep 25, 2023 | 47.92 | 47.95 | 47.91 | 47.94 | 45.89 | 253,600 |
Sep 22, 2023 | 47.90 | 47.92 | 47.88 | 47.92 | 45.87 | 480,100 |
Sep 21, 2023 | 47.88 | 47.91 | 47.88 | 47.89 | 45.84 | 447,500 |
Sep 20, 2023 | 47.91 | 47.91 | 47.89 | 47.90 | 45.85 | 221,500 |
Sep 19, 2023 | 47.92 | 47.92 | 47.90 | 47.91 | 45.86 | 560,500 |
Sep 18, 2023 | 47.89 | 47.92 | 47.89 | 47.92 | 45.87 | 235,500 |
Sep 15, 2023 | 47.89 | 47.94 | 47.89 | 47.90 | 45.85 | 369,100 |
Sep 14, 2023 | 47.87 | 47.91 | 47.87 | 47.91 | 45.86 | 208,200 |
Sep 13, 2023 | 47.87 | 47.92 | 47.87 | 47.88 | 45.83 | 725,600 |
Sep 12, 2023 | 47.90 | 47.92 | 47.87 | 47.89 | 45.84 | 861,600 |
Sep 11, 2023 | 47.87 | 47.92 | 47.87 | 47.92 | 45.87 | 254,100 |
Sep 8, 2023 | 47.90 | 47.90 | 47.86 | 47.89 | 45.84 | 213,000 |
Sep 7, 2023 | 47.86 | 47.88 | 47.85 | 47.87 | 45.82 | 217,500 |
Sep 6, 2023 | 47.90 | 47.90 | 47.85 | 47.88 | 45.83 | 308,400 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%