Cboe US - Delayed Quote USD
Vanguard Ultra-Short Bond ETF (VUSB)
49.58
+0.06
+(0.12%)
At close: April 9 at 3:59:52 PM EDT
49.59
+0.01
+(0.02%)
After hours: April 9 at 7:56:20 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 |
---|---|---|---|---|---|---|
Apr 9, 2025 | 49.50 | 49.58 | 49.43 | 49.58 | 49.58 | 1,726,600 |
Apr 8, 2025 | 49.58 | 49.64 | 49.51 | 49.52 | 49.52 | 3,966,300 |
Apr 7, 2025 | 49.55 | 49.62 | 49.50 | 49.58 | 49.58 | 4,801,700 |
Apr 4, 2025 | 49.72 | 49.74 | 49.58 | 49.59 | 49.59 | 2,188,300 |
Apr 3, 2025 | 49.68 | 49.72 | 49.68 | 49.72 | 49.72 | 1,436,400 |
Apr 2, 2025 | 49.66 | 49.67 | 49.65 | 49.66 | 49.66 | 1,200,300 |
Apr 1, 2025 | 0.20 Dividend | |||||
Apr 1, 2025 | 49.67 | 49.67 | 49.65 | 49.67 | 49.67 | 931,100 |
Mar 31, 2025 | 49.84 | 49.86 | 49.84 | 49.85 | 49.65 | 889,400 |
Mar 28, 2025 | 49.82 | 49.84 | 49.82 | 49.84 | 49.64 | 665,400 |
Mar 27, 2025 | 49.80 | 49.81 | 49.80 | 49.81 | 49.60 | 755,100 |
Mar 26, 2025 | 49.81 | 49.81 | 49.79 | 49.79 | 49.59 | 544,500 |
Mar 25, 2025 | 49.79 | 49.81 | 49.78 | 49.80 | 49.60 | 1,130,500 |
Mar 24, 2025 | 49.80 | 49.81 | 49.77 | 49.78 | 49.58 | 606,000 |
Mar 21, 2025 | 49.79 | 49.81 | 49.79 | 49.81 | 49.60 | 702,800 |
Mar 20, 2025 | 49.78 | 49.79 | 49.77 | 49.77 | 49.57 | 661,500 |
Mar 19, 2025 | 49.74 | 49.78 | 49.72 | 49.78 | 49.57 | 654,100 |
Mar 18, 2025 | 49.73 | 49.74 | 49.72 | 49.73 | 49.53 | 1,000,200 |
Mar 17, 2025 | 49.73 | 49.74 | 49.72 | 49.74 | 49.54 | 749,800 |
Mar 14, 2025 | 49.73 | 49.74 | 49.72 | 49.73 | 49.52 | 964,200 |
Mar 13, 2025 | 49.71 | 49.73 | 49.70 | 49.72 | 49.52 | 763,000 |
Mar 12, 2025 | 49.71 | 49.73 | 49.71 | 49.71 | 49.51 | 940,400 |
Mar 11, 2025 | 49.75 | 49.76 | 49.72 | 49.72 | 49.52 | 1,423,900 |
Mar 10, 2025 | 49.75 | 49.77 | 49.75 | 49.77 | 49.57 | 900,300 |
Mar 7, 2025 | 49.74 | 49.76 | 49.71 | 49.73 | 49.53 | 947,500 |
Mar 6, 2025 | 49.71 | 49.73 | 49.71 | 49.72 | 49.52 | 2,060,700 |
Mar 5, 2025 | 49.73 | 49.74 | 49.71 | 49.72 | 49.51 | 979,700 |
Mar 4, 2025 | 49.73 | 49.75 | 49.71 | 49.71 | 49.51 | 1,481,300 |
Mar 3, 2025 | 0.19 Dividend | |||||
Mar 3, 2025 | 49.72 | 49.72 | 49.68 | 49.71 | 49.51 | 1,013,000 |
Feb 28, 2025 | 49.86 | 49.89 | 49.85 | 49.89 | 49.50 | 1,046,400 |
Feb 27, 2025 | 49.83 | 49.84 | 49.82 | 49.83 | 49.44 | 1,239,400 |
Feb 26, 2025 | 49.82 | 49.84 | 49.81 | 49.83 | 49.44 | 1,045,300 |
Feb 25, 2025 | 49.81 | 49.85 | 49.81 | 49.83 | 49.44 | 1,047,700 |
Feb 24, 2025 | 49.78 | 49.81 | 49.78 | 49.81 | 49.42 | 556,900 |
Feb 21, 2025 | 49.77 | 49.80 | 49.76 | 49.80 | 49.41 | 770,800 |
Feb 20, 2025 | 49.76 | 49.77 | 49.74 | 49.76 | 49.37 | 945,000 |
Feb 19, 2025 | 49.72 | 49.74 | 49.72 | 49.73 | 49.34 | 650,000 |
Feb 18, 2025 | 49.71 | 49.73 | 49.71 | 49.71 | 49.32 | 600,000 |
Feb 14, 2025 | 49.71 | 49.72 | 49.70 | 49.71 | 49.32 | 1,524,900 |
Feb 13, 2025 | 49.68 | 49.73 | 49.67 | 49.70 | 49.31 | 3,958,700 |
Feb 12, 2025 | 49.65 | 49.65 | 49.64 | 49.64 | 49.25 | 674,900 |
Feb 11, 2025 | 49.64 | 49.67 | 49.64 | 49.67 | 49.28 | 811,300 |
Feb 10, 2025 | 49.64 | 49.67 | 49.64 | 49.66 | 49.27 | 787,000 |
Feb 7, 2025 | 49.65 | 49.66 | 49.64 | 49.65 | 49.26 | 891,300 |
Feb 6, 2025 | 49.65 | 49.66 | 49.65 | 49.65 | 49.27 | 516,000 |
Feb 5, 2025 | 49.65 | 49.65 | 49.64 | 49.65 | 49.26 | 767,600 |
Feb 4, 2025 | 49.62 | 49.65 | 49.61 | 49.64 | 49.25 | 1,037,800 |
Feb 3, 2025 | 0.21 Dividend | |||||
Feb 3, 2025 | 49.63 | 49.63 | 49.60 | 49.61 | 49.22 | 5,334,400 |
Jan 31, 2025 | 49.84 | 49.84 | 49.83 | 49.83 | 49.23 | 500,900 |
Jan 30, 2025 | 49.81 | 49.83 | 49.80 | 49.83 | 49.23 | 426,300 |
Jan 29, 2025 | 49.80 | 49.81 | 49.79 | 49.81 | 49.21 | 495,000 |
Jan 28, 2025 | 49.79 | 49.80 | 49.78 | 49.80 | 49.20 | 543,700 |
Jan 27, 2025 | 49.80 | 49.81 | 49.78 | 49.78 | 49.18 | 649,500 |
Jan 24, 2025 | 49.77 | 49.79 | 49.76 | 49.77 | 49.17 | 933,400 |
Jan 23, 2025 | 49.73 | 49.75 | 49.72 | 49.74 | 49.14 | 384,300 |
Jan 22, 2025 | 49.74 | 49.74 | 49.73 | 49.73 | 49.13 | 628,000 |
Jan 21, 2025 | 49.72 | 49.74 | 49.72 | 49.73 | 49.13 | 676,000 |
Jan 17, 2025 | 49.72 | 49.73 | 49.71 | 49.71 | 49.11 | 698,700 |
Jan 16, 2025 | 49.68 | 49.71 | 49.68 | 49.71 | 49.11 | 594,500 |
Jan 15, 2025 | 49.68 | 49.71 | 49.68 | 49.69 | 49.10 | 663,400 |
Jan 14, 2025 | 49.65 | 49.67 | 49.64 | 49.67 | 49.07 | 772,100 |
Jan 13, 2025 | 49.65 | 49.65 | 49.63 | 49.65 | 49.05 | 653,700 |
Jan 10, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.05 | 1,054,300 |
Jan 8, 2025 | 49.65 | 49.66 | 49.65 | 49.66 | 49.06 | 807,900 |
Jan 7, 2025 | 49.64 | 49.65 | 49.62 | 49.64 | 49.04 | 909,300 |
Jan 6, 2025 | 49.64 | 49.65 | 49.63 | 49.63 | 49.03 | 760,200 |
Jan 3, 2025 | 49.63 | 49.64 | 49.63 | 49.63 | 49.03 | 808,500 |
Jan 2, 2025 | 49.63 | 49.63 | 49.61 | 49.62 | 49.02 | 669,600 |
Dec 31, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 49.02 | 458,100 |
Dec 30, 2024 | 49.57 | 49.60 | 49.57 | 49.60 | 49.00 | 607,800 |
Dec 27, 2024 | 49.57 | 49.58 | 49.56 | 49.57 | 48.97 | 561,400 |
Dec 26, 2024 | 49.55 | 49.56 | 49.54 | 49.56 | 48.96 | 452,400 |
Dec 24, 2024 | 0.21 Dividend | |||||
Dec 24, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 48.95 | 511,000 |
Dec 23, 2024 | 49.73 | 49.74 | 49.72 | 49.74 | 48.93 | 640,200 |
Dec 20, 2024 | 49.74 | 49.74 | 49.72 | 49.73 | 48.92 | 569,100 |
Dec 19, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 48.88 | 771,800 |
Dec 18, 2024 | 49.72 | 49.74 | 49.68 | 49.70 | 48.89 | 722,200 |
Dec 17, 2024 | 49.71 | 49.73 | 49.71 | 49.72 | 48.91 | 543,000 |
Dec 16, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 48.91 | 532,700 |
Dec 13, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 48.91 | 481,900 |
Dec 12, 2024 | 49.70 | 49.72 | 49.70 | 49.70 | 48.89 | 552,200 |
Dec 11, 2024 | 49.72 | 49.73 | 49.67 | 49.69 | 48.88 | 1,134,100 |
Dec 10, 2024 | 49.72 | 49.72 | 49.70 | 49.71 | 48.90 | 778,300 |
Dec 9, 2024 | 49.70 | 49.72 | 49.69 | 49.71 | 48.90 | 520,600 |
Dec 6, 2024 | 49.71 | 49.71 | 49.69 | 49.70 | 48.89 | 507,700 |
Dec 5, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 48.85 | 509,900 |
Dec 4, 2024 | 49.64 | 49.67 | 49.63 | 49.65 | 48.84 | 717,700 |
Dec 3, 2024 | 49.64 | 49.64 | 49.61 | 49.63 | 48.83 | 4,577,500 |
Dec 2, 2024 | 0.21 Dividend | |||||
Dec 2, 2024 | 49.60 | 49.63 | 49.60 | 49.63 | 48.83 | 578,700 |
Nov 29, 2024 | 49.80 | 49.82 | 49.80 | 49.81 | 48.80 | 262,200 |
Nov 27, 2024 | 49.78 | 49.79 | 49.77 | 49.78 | 48.77 | 817,200 |
Nov 26, 2024 | 49.76 | 49.77 | 49.75 | 49.76 | 48.75 | 446,700 |
Nov 25, 2024 | 49.75 | 49.76 | 49.74 | 49.74 | 48.73 | 1,551,800 |
Nov 22, 2024 | 49.74 | 49.74 | 49.72 | 49.72 | 48.71 | 720,500 |
Nov 21, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 48.70 | 673,700 |
Nov 20, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 48.71 | 801,200 |
Nov 19, 2024 | 49.71 | 49.74 | 49.71 | 49.72 | 48.71 | 499,600 |
Nov 18, 2024 | 49.70 | 49.71 | 49.70 | 49.70 | 48.69 | 937,500 |
Nov 15, 2024 | 49.68 | 49.70 | 49.66 | 49.68 | 48.67 | 959,600 |
Nov 14, 2024 | 49.69 | 49.70 | 49.66 | 49.66 | 48.65 | 649,900 |
Nov 13, 2024 | 49.68 | 49.68 | 49.66 | 49.67 | 48.66 | 775,800 |
Nov 12, 2024 | 49.66 | 49.66 | 49.64 | 49.65 | 48.64 | 579,800 |
Nov 11, 2024 | 49.68 | 49.68 | 49.65 | 49.66 | 48.65 | 587,800 |
Nov 8, 2024 | 49.69 | 49.70 | 49.67 | 49.67 | 48.66 | 469,200 |
Nov 7, 2024 | 49.63 | 49.68 | 49.63 | 49.67 | 48.66 | 844,800 |
Nov 6, 2024 | 49.64 | 49.65 | 49.63 | 49.63 | 48.62 | 1,063,300 |
Nov 5, 2024 | 49.65 | 49.66 | 49.64 | 49.64 | 48.63 | 887,500 |
Nov 4, 2024 | 49.63 | 49.64 | 49.63 | 49.63 | 48.63 | 839,400 |
Nov 1, 2024 | 0.21 Dividend | |||||
Nov 1, 2024 | 49.65 | 49.65 | 49.61 | 49.62 | 48.61 | 1,320,700 |
Oct 31, 2024 | 49.81 | 49.81 | 49.79 | 49.80 | 48.58 | 516,800 |
Oct 30, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 48.58 | 508,700 |
Oct 29, 2024 | 49.80 | 49.82 | 49.80 | 49.81 | 48.59 | 722,900 |
Oct 28, 2024 | 49.80 | 49.81 | 49.79 | 49.79 | 48.57 | 549,900 |
Oct 25, 2024 | 49.82 | 49.82 | 49.79 | 49.79 | 48.57 | 690,700 |
Oct 24, 2024 | 49.78 | 49.81 | 49.78 | 49.80 | 48.58 | 524,200 |
Oct 23, 2024 | 49.79 | 49.80 | 49.77 | 49.79 | 48.57 | 637,800 |
Oct 22, 2024 | 49.77 | 49.79 | 49.76 | 49.78 | 48.57 | 489,900 |
Oct 21, 2024 | 49.78 | 49.79 | 49.76 | 49.77 | 48.55 | 410,900 |
Oct 18, 2024 | 49.80 | 49.80 | 49.79 | 49.79 | 48.58 | 555,900 |
Oct 17, 2024 | 49.78 | 49.78 | 49.76 | 49.77 | 48.55 | 382,000 |
Oct 16, 2024 | 49.77 | 49.78 | 49.76 | 49.78 | 48.56 | 478,600 |
Oct 15, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 48.53 | 423,300 |
Oct 14, 2024 | 49.74 | 49.75 | 49.73 | 49.75 | 48.54 | 379,800 |
Oct 11, 2024 | 49.75 | 49.78 | 49.74 | 49.76 | 48.55 | 373,100 |
Oct 10, 2024 | 49.70 | 49.72 | 49.69 | 49.71 | 48.50 | 476,300 |
Oct 9, 2024 | 49.70 | 49.71 | 49.69 | 49.69 | 48.48 | 547,100 |
Oct 8, 2024 | 49.68 | 49.71 | 49.68 | 49.70 | 48.49 | 731,500 |
Oct 7, 2024 | 49.67 | 49.70 | 49.67 | 49.68 | 48.47 | 671,500 |
Oct 4, 2024 | 49.72 | 49.73 | 49.71 | 49.71 | 48.50 | 425,700 |
Oct 3, 2024 | 49.77 | 49.78 | 49.75 | 49.75 | 48.54 | 433,500 |
Oct 2, 2024 | 49.76 | 49.77 | 49.75 | 49.76 | 48.55 | 411,700 |
Oct 1, 2024 | 0.21 Dividend | |||||
Oct 1, 2024 | 49.75 | 49.78 | 49.75 | 49.76 | 48.55 | 515,000 |
Sep 30, 2024 | 49.96 | 49.97 | 49.93 | 49.94 | 48.52 | 765,100 |
Sep 27, 2024 | 49.95 | 49.98 | 49.95 | 49.97 | 48.54 | 503,400 |
Sep 26, 2024 | 49.93 | 49.96 | 49.92 | 49.92 | 48.50 | 530,800 |
Sep 25, 2024 | 49.95 | 49.96 | 49.94 | 49.94 | 48.52 | 649,900 |
Sep 24, 2024 | 49.94 | 49.96 | 49.93 | 49.95 | 48.53 | 1,086,000 |
Sep 23, 2024 | 49.92 | 49.94 | 49.92 | 49.92 | 48.50 | 1,061,400 |
Sep 20, 2024 | 49.92 | 49.95 | 49.91 | 49.92 | 48.50 | 3,889,700 |
Sep 19, 2024 | 49.90 | 49.92 | 49.89 | 49.90 | 48.48 | 417,400 |
Sep 18, 2024 | 49.88 | 49.92 | 49.86 | 49.88 | 48.46 | 673,500 |
Sep 17, 2024 | 49.86 | 49.89 | 49.86 | 49.88 | 48.46 | 724,100 |
Sep 16, 2024 | 49.86 | 49.88 | 49.85 | 49.87 | 48.44 | 568,700 |
Sep 13, 2024 | 49.85 | 49.86 | 49.83 | 49.83 | 48.41 | 528,400 |
Sep 12, 2024 | 49.80 | 49.81 | 49.78 | 49.80 | 48.38 | 491,900 |
Sep 11, 2024 | 49.79 | 49.81 | 49.78 | 49.79 | 48.37 | 494,900 |
Sep 10, 2024 | 49.79 | 49.82 | 49.78 | 49.80 | 48.38 | 745,200 |
Sep 9, 2024 | 49.76 | 49.79 | 49.76 | 49.77 | 48.35 | 599,900 |
Sep 6, 2024 | 49.75 | 49.80 | 49.73 | 49.76 | 48.35 | 1,014,700 |
Sep 5, 2024 | 49.73 | 49.74 | 49.70 | 49.71 | 48.29 | 802,300 |
Sep 4, 2024 | 49.66 | 49.70 | 49.66 | 49.70 | 48.28 | 976,600 |
Sep 3, 2024 | 0.21 Dividend | |||||
Sep 3, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 48.23 | 857,000 |
Aug 30, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 48.21 | 674,400 |
Aug 29, 2024 | 49.82 | 49.83 | 49.81 | 49.81 | 48.19 | 321,700 |
Aug 28, 2024 | 49.82 | 49.83 | 49.81 | 49.83 | 48.20 | 483,600 |
Aug 27, 2024 | 49.78 | 49.82 | 49.78 | 49.81 | 48.19 | 517,000 |
Aug 26, 2024 | 49.80 | 49.81 | 49.79 | 49.79 | 48.17 | 739,800 |
Aug 23, 2024 | 49.75 | 49.80 | 49.75 | 49.79 | 48.17 | 1,022,400 |
Aug 22, 2024 | 49.73 | 49.75 | 49.72 | 49.74 | 48.12 | 694,100 |
Aug 21, 2024 | 49.74 | 49.77 | 49.73 | 49.75 | 48.13 | 537,300 |
Aug 20, 2024 | 49.71 | 49.73 | 49.71 | 49.72 | 48.10 | 500,100 |
Aug 19, 2024 | 49.68 | 49.71 | 49.68 | 49.69 | 48.07 | 533,200 |
Aug 16, 2024 | 49.70 | 49.70 | 49.66 | 49.69 | 48.07 | 623,600 |
Aug 15, 2024 | 49.63 | 49.66 | 49.63 | 49.65 | 48.03 | 668,400 |
Aug 14, 2024 | 49.67 | 49.69 | 49.67 | 49.67 | 48.05 | 588,500 |
Aug 13, 2024 | 49.67 | 49.68 | 49.65 | 49.67 | 48.05 | 515,500 |
Aug 12, 2024 | 49.60 | 49.64 | 49.60 | 49.63 | 48.02 | 596,800 |
Aug 9, 2024 | 49.62 | 49.64 | 49.61 | 49.62 | 48.00 | 587,200 |
Aug 8, 2024 | 49.57 | 49.61 | 49.57 | 49.60 | 47.98 | 566,000 |
Aug 7, 2024 | 49.58 | 49.62 | 49.58 | 49.60 | 47.98 | 2,603,100 |
Aug 6, 2024 | 49.63 | 49.63 | 49.58 | 49.60 | 47.98 | 836,100 |
Aug 5, 2024 | 49.64 | 49.66 | 49.58 | 49.62 | 48.00 | 1,569,100 |
Aug 2, 2024 | 49.60 | 49.63 | 49.60 | 49.63 | 48.01 | 856,800 |
Aug 1, 2024 | 0.21 Dividend | |||||
Aug 1, 2024 | 49.51 | 49.53 | 49.51 | 49.53 | 47.91 | 687,700 |
Jul 31, 2024 | 49.68 | 49.70 | 49.66 | 49.70 | 47.87 | 979,200 |
Jul 30, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 47.84 | 520,400 |
Jul 29, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 47.84 | 448,300 |
Jul 26, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 47.82 | 637,700 |
Jul 25, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 47.79 | 684,000 |
Jul 24, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 47.78 | 476,200 |
Jul 23, 2024 | 49.57 | 49.60 | 49.57 | 49.59 | 47.77 | 533,700 |
Jul 22, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 47.74 | 446,400 |
Jul 19, 2024 | 49.49 | 49.58 | 49.49 | 49.54 | 47.72 | 541,200 |
Jul 18, 2024 | 49.53 | 49.57 | 49.53 | 49.54 | 47.72 | 813,900 |
Jul 17, 2024 | 49.54 | 49.55 | 49.53 | 49.54 | 47.72 | 578,200 |
Jul 16, 2024 | 49.53 | 49.56 | 49.53 | 49.56 | 47.73 | 500,300 |
Jul 15, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 47.72 | 609,700 |
Jul 12, 2024 | 49.52 | 49.54 | 49.51 | 49.53 | 47.71 | 783,200 |
Jul 11, 2024 | 49.48 | 49.51 | 49.48 | 49.50 | 47.68 | 597,400 |
Jul 10, 2024 | 49.44 | 49.45 | 49.44 | 49.44 | 47.63 | 473,000 |
Jul 9, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 47.62 | 532,900 |
Jul 8, 2024 | 49.45 | 49.45 | 49.41 | 49.42 | 47.61 | 641,200 |
Jul 5, 2024 | 49.42 | 49.44 | 49.40 | 49.43 | 47.61 | 600,900 |
Jul 3, 2024 | 49.37 | 49.37 | 49.35 | 49.37 | 47.55 | 630,800 |
Jul 2, 2024 | 49.33 | 49.35 | 49.33 | 49.35 | 47.53 | 784,900 |
Jul 1, 2024 | 0.21 Dividend | |||||
Jul 1, 2024 | 49.31 | 49.32 | 49.29 | 49.31 | 47.50 | 528,000 |
Jun 28, 2024 | 49.52 | 49.55 | 49.51 | 49.52 | 47.49 | 495,300 |
Jun 27, 2024 | 49.48 | 49.52 | 49.48 | 49.51 | 47.48 | 594,700 |
Jun 26, 2024 | 49.46 | 49.49 | 49.46 | 49.49 | 47.46 | 5,522,600 |
Jun 25, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 47.46 | 3,397,900 |
Jun 24, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 47.46 | 629,100 |
Jun 21, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 47.46 | 1,180,200 |
Jun 20, 2024 | 49.42 | 49.46 | 49.42 | 49.45 | 47.43 | 2,180,500 |
Jun 18, 2024 | 49.45 | 49.48 | 49.44 | 49.45 | 47.43 | 794,900 |
Jun 17, 2024 | 49.47 | 49.47 | 49.41 | 49.42 | 47.40 | 396,800 |
Jun 14, 2024 | 49.46 | 49.46 | 49.44 | 49.46 | 47.44 | 629,900 |
Jun 13, 2024 | 49.43 | 49.45 | 49.42 | 49.44 | 47.42 | 748,500 |
Jun 12, 2024 | 49.44 | 49.48 | 49.41 | 49.41 | 47.39 | 599,300 |
Jun 11, 2024 | 49.40 | 49.40 | 49.37 | 49.40 | 47.37 | 430,500 |
Jun 10, 2024 | 49.36 | 49.38 | 49.35 | 49.37 | 47.35 | 456,400 |
Jun 7, 2024 | 49.37 | 49.37 | 49.34 | 49.35 | 47.33 | 566,000 |
Jun 6, 2024 | 49.38 | 49.40 | 49.37 | 49.38 | 47.37 | 754,500 |
Jun 5, 2024 | 49.37 | 49.39 | 49.34 | 49.38 | 47.36 | 1,202,100 |
Jun 4, 2024 | 49.35 | 49.38 | 49.35 | 49.36 | 47.34 | 1,126,400 |
Jun 3, 2024 | 0.22 Dividend | |||||
Jun 3, 2024 | 49.32 | 49.35 | 49.31 | 49.35 | 47.33 | 2,120,600 |
May 31, 2024 | 49.51 | 49.54 | 49.51 | 49.54 | 47.30 | 613,900 |
May 30, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 47.26 | 494,600 |
May 29, 2024 | 49.47 | 49.47 | 49.45 | 49.47 | 47.23 | 535,400 |
May 28, 2024 | 49.46 | 49.47 | 49.44 | 49.44 | 47.21 | 568,900 |
May 24, 2024 | 49.45 | 49.46 | 49.44 | 49.46 | 47.22 | 802,100 |
May 23, 2024 | 49.48 | 49.48 | 49.43 | 49.44 | 47.21 | 3,668,000 |
May 22, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 47.21 | 540,300 |
May 21, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 47.22 | 699,600 |
May 20, 2024 | 49.44 | 49.46 | 49.44 | 49.44 | 47.21 | 791,800 |
May 17, 2024 | 49.41 | 49.46 | 49.41 | 49.43 | 47.19 | 1,045,600 |
May 16, 2024 | 49.44 | 49.46 | 49.42 | 49.43 | 47.19 | 1,021,200 |
May 15, 2024 | 49.44 | 49.46 | 49.44 | 49.46 | 47.22 | 792,300 |
May 14, 2024 | 49.40 | 49.41 | 49.39 | 49.40 | 47.16 | 603,700 |
May 13, 2024 | 49.40 | 49.40 | 49.38 | 49.38 | 47.15 | 1,096,100 |
May 10, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 47.14 | 358,900 |
May 9, 2024 | 49.38 | 49.40 | 49.38 | 49.38 | 47.15 | 652,000 |
May 8, 2024 | 49.35 | 49.37 | 49.35 | 49.35 | 47.12 | 499,200 |
May 7, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 47.14 | 510,300 |
May 6, 2024 | 49.37 | 49.38 | 49.35 | 49.35 | 47.12 | 631,900 |
May 3, 2024 | 49.36 | 49.38 | 49.33 | 49.37 | 47.13 | 452,300 |
May 2, 2024 | 49.30 | 49.33 | 49.29 | 49.32 | 47.09 | 750,700 |
May 1, 2024 | 0.22 Dividend | |||||
May 1, 2024 | 49.24 | 49.29 | 49.24 | 49.27 | 47.04 | 458,700 |
Apr 30, 2024 | 49.46 | 49.46 | 49.44 | 49.44 | 47.00 | 387,300 |
Apr 29, 2024 | 49.44 | 49.48 | 49.44 | 49.46 | 47.01 | 637,200 |
Apr 26, 2024 | 49.45 | 49.45 | 49.43 | 49.44 | 46.99 | 822,300 |
Apr 25, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 46.99 | 1,046,800 |
Apr 24, 2024 | 49.43 | 49.44 | 49.41 | 49.44 | 47.00 | 916,600 |
Apr 23, 2024 | 49.40 | 49.45 | 49.40 | 49.44 | 46.99 | 1,122,000 |
Apr 22, 2024 | 49.40 | 49.40 | 49.39 | 49.40 | 46.96 | 991,600 |
Apr 19, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 46.94 | 411,400 |
Apr 18, 2024 | 49.40 | 49.40 | 49.36 | 49.37 | 46.92 | 376,400 |
Apr 17, 2024 | 49.35 | 49.39 | 49.35 | 49.38 | 46.94 | 462,600 |
Apr 16, 2024 | 49.34 | 49.35 | 49.32 | 49.33 | 46.90 | 495,800 |
Apr 15, 2024 | 49.34 | 49.36 | 49.33 | 49.35 | 46.90 | 848,200 |
Apr 12, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 46.94 | 584,700 |
Apr 11, 2024 | 49.35 | 49.36 | 49.34 | 49.36 | 46.92 | 761,200 |
Apr 10, 2024 | 49.32 | 49.33 | 49.28 | 49.30 | 46.86 | 676,800 |
Related Tickers
QLD ProShares Ultra QQQ
85.63
+23.49%
XSD SPDR S&P Semiconductor ETF
192.51
+19.85%
FTXL First Trust Nasdaq Semiconductor ETF
74.14
+18.87%
SOXX iShares Semiconductor ETF
183.62
+18.57%
PSI Invesco Semiconductors ETF
46.54
+18.45%
SMH VanEck Semiconductor ETF
210.83
+17.16%
SPHB Invesco S&P 500 High Beta ETF
76.79
+14.14%
HTUS Hull Tactical US ETF
34.27
+13.97%
FTEC Fidelity MSCI Information Technology Index ETF
159.14
+13.83%
XNTK SPDR NYSE Technology ETF
186.89
+13.64%
IYW iShares U.S. Technology ETF
139.22
+13.58%
VGT Vanguard Information Technology Index Fund ETF Shares
533.78
+13.48%
XLK The Technology Select Sector SPDR Fund
203.86
+13.43%
IXN iShares Global Tech ETF
74.47
+13.16%
IGM iShares Expanded Tech Sector ETF
90.30
+13.16%
THD iShares MSCI Thailand ETF
51.23
+12.92%
BLOK Amplify Transformational Data Sharing ETF
36.64
+12.53%
IETC iShares U.S. Tech Independence Focused ETF
75.63
+12.41%
QTUM Defiance Quantum ETF
72.32
+12.40%
BLCN Siren Nasdaq NexGen Economy ETF
18.58
+12.37%
MGK Vanguard Mega Cap Growth Index Fund
307.14
+12.23%
AIQ Global X Artificial Intelligence & Technology ETF
35.34
+12.19%
ONEQ Fidelity Nasdaq Composite Index ETF
67.54
+12.16%
COPX Global X Copper Miners ETF
34.95
+11.88%
QQQ Invesco QQQ Trust
466.00
+12.00%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
92.12
+11.65%
VUG Vanguard Growth Index Fund ETF Shares
367.80
+11.63%
IWF iShares Russell 1000 Growth ETF
357.66
+11.62%
SCHG Schwab U.S. Large-Cap Growth ETF
24.85
+11.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.99
+11.36%
IWY iShares Russell Top 200 Growth ETF
208.79
+11.35%
ILCG iShares Morningstar Growth ETF
80.55
+11.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
332.94
+11.30%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.25
+11.28%
IVW iShares S&P 500 Growth ETF
92.32
+11.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.78
+11.22%
SPMO Invesco S&P 500 Momentum ETF
91.92
+11.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
322.89
+11.18%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.01
+11.15%
MMTM SPDR S&P 1500 Momentum Tilt ETF
236.58
+11.15%
IUSG iShares Core S&P U.S. Growth ETF
126.34
+11.15%
XLY The Consumer Discretionary Select Sector SPDR Fund
195.54
+10.89%
NULG Nuveen ESG Large-Cap Growth ETF
78.18
+10.83%
IWP iShares Russell Mid-Cap Growth ETF
115.55
+10.74%
GRPM Invesco S&P MidCap 400 GARP ETF
99.99
+10.63%
PSP Invesco Global Listed Private Equity ETF
60.77
+10.59%
GVIP Goldman Sachs Hedge Industry VIP ETF
115.43
+10.56%
RFV Invesco S&P MidCap 400 Pure Value ETF
108.30
+10.55%
QGRO American Century U.S. Quality Growth ETF
92.48
+10.53%
SPY SPDR S&P 500 ETF
548.62
+10.50%
GDXJ VanEck Junior Gold Miners ETF
55.80
+10.49%
MTUM iShares MSCI USA Momentum Factor ETF
199.79
+10.48%
TMFC Motley Fool 100 Index ETF
55.01
+10.35%
XLG Invesco S&P 500 Top 50 ETF
45.17
+10.33%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.58
+10.30%
KCE SPDR S&P Capital Markets ETF
119.66
+10.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
100.88
+10.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.26
+10.23%
SPXV ProShares S&P 500 ex-Health Care ETF
58.54
+10.22%
CIBR First Trust NASDAQ Cybersecurity ETF
63.31
+10.18%
SPGP Invesco S&P 500 GARP ETF
94.79
+10.16%
OEF iShares S&P 100 ETF
264.76
+10.14%
IJK iShares S&P Mid-Cap 400 Growth ETF
81.13
+10.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.25
+9.98%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.68
+9.95%
IOO iShares Global 100 ETF
93.39
+9.94%
XAR SPDR S&P Aerospace & Defense ETF
162.15
+9.92%
PKB Invesco Building & Construction ETF
68.15
+9.83%
MGC Vanguard Mega Cap Index Fund
196.79
+9.80%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
237.41
+9.77%
JMOM JPMorgan U.S. Momentum Factor ETF
55.20
+9.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
77.31
+9.75%
FTXN First Trust Nasdaq Oil & Gas ETF
26.27
+9.73%
RWK Invesco S&P MidCap 400 Revenue ETF
104.01
+9.72%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.56
+9.71%
XME SPDR S&P Metals and Mining ETF
53.47
+9.70%
VV Vanguard Large Cap Index Fund
250.37
+9.69%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.98
+9.63%
EZM WisdomTree U.S. MidCap Earnings Fund
56.80
+9.63%
PSCI Invesco S&P SmallCap Industrials ETF
115.34
+9.63%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.51
+9.61%
FLTW Franklin FTSE Taiwan ETF
40.72
+9.60%
FNY First Trust Mid Cap Growth AlphaDEX Fund
72.45
+9.56%
FVAL Fidelity Value Factor ETF
57.84
+9.55%
PBUS Invesco MSCI USA ETF
54.54
+9.54%
VFVA Vanguard U.S. Value Factor ETF Shares
106.81
+9.54%
FCOM Fidelity MSCI Communication Services Index ETF
55.25
+9.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
147.04
+9.53%
ILCB iShares Morningstar U.S. Equity ETF
75.16
+9.51%
IVV iShares Core S&P 500 ETF
546.25
+9.51%
VOX Vanguard Communication Services Index Fund ETF Shares
145.75
+9.49%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
98.12
+9.47%
NACP Impact Shares NAACP Minority Empowerment ETF
38.55
+9.46%
LRGF iShares U.S. Equity Factor ETF
56.23
+9.46%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.58
+9.46%
SPLG SPDR Portfolio S&P 500 ETF
63.93
+9.45%
IWL iShares Russell Top 200 ETF
133.92
+9.45%
VB Vanguard Small-Cap Index Fund ETF Shares
212.03
+9.45%
IWB iShares Russell 1000 ETF
298.05
+9.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.59
+9.41%