Toronto - Delayed Quote CAD
CI Morningstar International Value Index ETF Common Units (Unhedged) (VXM-B.TO)
At close: 3:53:58 PM EST
Currency in CAD 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 |
---|---|---|---|---|---|---|
Dec 16, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
Dec 13, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 400 |
Dec 12, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Dec 11, 2024 | 31.25 | 31.34 | 31.25 | 31.34 | 31.34 | 1,100 |
Dec 10, 2024 | 31.30 | 31.33 | 31.30 | 31.32 | 31.32 | 1,100 |
Dec 9, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Dec 6, 2024 | 31.24 | 31.28 | 31.20 | 31.20 | 31.20 | 10,300 |
Dec 5, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Dec 4, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Dec 3, 2024 | 30.88 | 30.92 | 30.88 | 30.92 | 30.92 | 300 |
Dec 2, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Nov 29, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 100 |
Nov 28, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 100 |
Nov 27, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
Nov 26, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 100 |
Nov 25, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Nov 22, 2024 | 30.07 | 30.10 | 30.07 | 30.09 | 30.09 | 7,200 |
Nov 21, 2024 | 29.94 | 29.99 | 29.94 | 29.99 | 29.99 | 2,500 |
Nov 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Nov 19, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 30.09 | 200 |
Nov 18, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Nov 15, 2024 | 30.14 | 30.17 | 30.14 | 30.17 | 30.17 | 6,600 |
Nov 14, 2024 | 30.00 | 30.01 | 30.00 | 30.01 | 30.01 | 2,100 |
Nov 13, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Nov 12, 2024 | 29.74 | 29.80 | 29.74 | 29.80 | 29.80 | 2,100 |
Nov 11, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Nov 8, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Nov 7, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Nov 6, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Nov 5, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Nov 4, 2024 | 30.22 | 30.25 | 30.16 | 30.16 | 30.16 | 3,500 |
Nov 1, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 2,700 |
Oct 31, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Oct 30, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Oct 29, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 200 |
Oct 28, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Oct 25, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Oct 24, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Oct 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Oct 22, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Oct 21, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4,000 |
Oct 18, 2024 | 30.58 | 30.69 | 30.58 | 30.69 | 30.69 | 100 |
Oct 17, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 300 |
Oct 16, 2024 | 30.49 | 30.50 | 30.42 | 30.42 | 30.42 | 2,100 |
Oct 15, 2024 | 30.44 | 30.44 | 30.37 | 30.38 | 30.38 | 5,700 |
Oct 11, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 600 |
Oct 10, 2024 | 30.66 | 30.67 | 30.66 | 30.67 | 30.67 | 4,400 |
Oct 9, 2024 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 4,600 |
Oct 8, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1,000 |
Oct 7, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 100 |
Oct 4, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Oct 3, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Oct 2, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 600 |
Oct 1, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Sep 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Sep 27, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Sep 26, 2024 | 31.12 | 31.19 | 31.12 | 31.19 | 31.19 | 200 |
Sep 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Sep 24, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Sep 23, 2024 | 0.18 Dividend | |||||
Sep 23, 2024 | 30.60 | 30.60 | 30.52 | 30.52 | 30.52 | 1,000 |
Sep 20, 2024 | 30.89 | 30.89 | 30.88 | 30.88 | 30.70 | 300 |
Sep 19, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.54 | - |
Sep 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.41 | - |
Sep 17, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.39 | - |
Sep 16, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.14 | - |
Sep 13, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.17 | 100 |
Sep 12, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 29.98 | - |
Sep 11, 2024 | 29.87 | 29.91 | 29.87 | 29.91 | 29.74 | 700 |
Sep 10, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.86 | 1,000 |
Sep 9, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - |
Sep 6, 2024 | 29.91 | 29.92 | 29.80 | 29.80 | 29.63 | 2,300 |
Sep 5, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.94 | - |
Sep 4, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.00 | - |
Sep 3, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.14 | 800 |
Aug 30, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.13 | - |
Aug 29, 2024 | 30.40 | 30.40 | 30.39 | 30.39 | 30.22 | 1,000 |
Aug 28, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.11 | 1,700 |
Aug 27, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.18 | - |
Aug 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.31 | 200 |
Aug 23, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.96 | - |
Aug 22, 2024 | 30.18 | 30.18 | 30.15 | 30.15 | 29.98 | 900 |
Aug 21, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.97 | 100 |
Aug 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | - |
Aug 19, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.99 | - |
Aug 16, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.70 | - |
Aug 15, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.33 | - |
Aug 14, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.14 | - |
Aug 13, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.82 | - |
Aug 12, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.71 | - |
Aug 9, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.60 | - |
Aug 8, 2024 | 28.77 | 28.79 | 28.70 | 28.72 | 28.56 | 5,500 |
Aug 7, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.18 | - |
Aug 6, 2024 | 28.29 | 28.38 | 28.28 | 28.35 | 28.19 | 7,900 |
Aug 2, 2024 | 29.31 | 29.31 | 29.27 | 29.27 | 29.10 | 700 |
Aug 1, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.45 | - |
Jul 31, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.07 | - |
Jul 30, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - |
Jul 29, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - |
Jul 26, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.81 | - |
Jul 25, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.81 | 200 |
Jul 24, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.24 | - |
Jul 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | - |
Jul 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | 500 |
Jul 19, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.24 | - |
Jul 18, 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.28 | 600 |
Jul 17, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.10 | - |
Jul 16, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - |
Jul 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | 100 |
Jul 12, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.78 | - |
Jul 11, 2024 | 29.90 | 30.00 | 29.90 | 29.95 | 29.78 | 1,700 |
Jul 10, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.31 | - |
Jul 9, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.40 | - |
Jul 8, 2024 | 29.62 | 29.67 | 29.62 | 29.67 | 29.50 | 1,800 |
Jul 5, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.72 | - |
Jul 4, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.60 | - |
Jul 3, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.32 | - |
Jul 2, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.19 | - |
Jun 28, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.20 | - |
Jun 27, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.15 | - |
Jun 26, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.29 | - |
Jun 25, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.30 | - |
Jun 24, 2024 | 0.60 Dividend | |||||
Jun 24, 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 29.39 | 900 |
Jun 21, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.44 | - |
Jun 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.45 | 3,500 |
Jun 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.33 | 200 |
Jun 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.43 | - |
Jun 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.33 | - |
Jun 14, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.39 | 100 |
Jun 13, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.49 | 100 |
Jun 12, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.12 | - |
Jun 11, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.47 | - |
Jun 10, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 30.42 | 200 |
Jun 7, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.52 | - |
Jun 6, 2024 | 31.36 | 31.36 | 31.31 | 31.32 | 30.52 | 2,000 |
Jun 5, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 30.59 | - |
Jun 4, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 30.75 | - |
Jun 3, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 30.68 | - |
May 31, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 30.63 | 300 |
May 30, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.41 | - |
May 29, 2024 | 31.44 | 31.44 | 30.98 | 30.98 | 30.19 | 100 |
May 28, 2024 | 31.44 | 31.44 | 31.38 | 31.38 | 30.58 | 100 |
May 27, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.35 | - |
May 24, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.11 | - |
May 23, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.22 | - |
May 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.45 | - |
May 21, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.32 | - |
May 17, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.17 | - |
May 16, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.17 | 100 |
May 15, 2024 | 31.02 | 31.09 | 31.02 | 31.09 | 30.30 | 600 |
May 14, 2024 | 31.03 | 31.03 | 31.02 | 31.02 | 30.23 | 1,200 |
May 13, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.15 | 800 |
May 10, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.08 | - |
May 9, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.05 | 500 |
May 8, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 29.94 | - |
May 7, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 29.80 | - |
May 6, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.72 | 100 |
May 3, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.56 | 100 |
May 2, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.33 | 600 |
May 1, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.17 | - |
Apr 30, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.35 | - |
Apr 29, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.06 | - |
Apr 26, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.05 | 100 |
Apr 25, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.11 | - |
Apr 24, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.13 | - |
Apr 23, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.05 | - |
Apr 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 28.73 | - |
Apr 19, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.77 | - |
Apr 18, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.72 | 600 |
Apr 17, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.82 | - |
Apr 16, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 28.88 | 300 |
Apr 15, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.21 | - |
Apr 12, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.45 | - |
Apr 11, 2024 | 30.30 | 30.30 | 30.13 | 30.22 | 29.45 | 400 |
Apr 10, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.29 | - |
Apr 9, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.26 | - |
Apr 8, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.09 | - |
Apr 5, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.83 | - |
Apr 4, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 28.85 | 100 |
Apr 3, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 28.61 | - |
Apr 2, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.74 | - |
Apr 1, 2024 | 29.55 | 29.55 | 29.46 | 29.49 | 28.74 | 3,200 |
Mar 28, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.86 | 900 |
Mar 27, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 28.83 | - |
Mar 26, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.82 | 500 |
Mar 25, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 28.69 | 200 |
Mar 22, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 28.85 | 300 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 28.57 | 100 |
Mar 20, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.45 | - |
Mar 19, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.24 | - |
Mar 18, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.25 | 800 |
Mar 15, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.01 | - |
Mar 14, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.95 | - |
Mar 13, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.04 | - |
Mar 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.81 | - |
Mar 11, 2024 | 28.65 | 28.66 | 28.65 | 28.66 | 27.87 | 600 |
Mar 8, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.16 | 400 |
Mar 7, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.08 | 300 |
Mar 6, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.01 | 100 |
Mar 5, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.74 | 500 |
Mar 4, 2024 | 28.39 | 28.45 | 28.39 | 28.45 | 27.66 | 1,400 |
Mar 1, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.66 | - |
Feb 29, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 27.63 | - |
Feb 28, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 27.58 | - |
Feb 27, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27.51 | - |
Feb 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.61 | - |
Feb 23, 2024 | 28.28 | 28.40 | 28.28 | 28.40 | 27.61 | 100 |
Feb 22, 2024 | 28.25 | 28.28 | 28.25 | 28.28 | 27.50 | 600 |
Feb 21, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.29 | - |
Feb 20, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.07 | - |
Feb 16, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 26.92 | - |
Feb 15, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.98 | - |
Feb 14, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 26.98 | - |
Feb 13, 2024 | 27.81 | 27.81 | 27.68 | 27.68 | 26.91 | 1,300 |
Feb 12, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.84 | - |
Feb 9, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 26.82 | - |
Feb 8, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.05 | - |
Feb 7, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 26.93 | - |
Feb 6, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 26.91 | 400 |
Feb 5, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.02 | - |
Feb 2, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.07 | - |
Feb 1, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 26.89 | - |
Jan 31, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.84 | - |
Jan 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 26.91 | - |
Jan 29, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 26.86 | - |
Jan 26, 2024 | 27.80 | 27.80 | 27.63 | 27.63 | 26.86 | 100 |
Jan 25, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.99 | - |
Jan 24, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.03 | 5,700 |
Jan 23, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.88 | - |
Jan 22, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.88 | 2,900 |
Jan 19, 2024 | 27.44 | 27.44 | 27.39 | 27.39 | 26.63 | 3,000 |
Jan 18, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 26.61 | - |
Jan 17, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.45 | 100 |
Jan 16, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.05 | - |
Jan 15, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.05 | - |
Jan 12, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 26.88 | - |
Jan 11, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 26.95 | - |
Jan 10, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 26.99 | 100 |
Jan 9, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.00 | - |
Jan 8, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 26.96 | 4,900 |
Jan 5, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 26.67 | - |
Jan 4, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.43 | - |
Jan 3, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.51 | 2,000 |
Jan 2, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.46 | - |
Dec 29, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 26.42 | - |
Dec 28, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.44 | 400 |
Dec 27, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.31 | 500 |
Dec 22, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 26.34 | 600 |
Dec 21, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 25.98 | - |
Dec 20, 2023 | 0.22 Dividend | |||||
Dec 20, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.35 | - |
Dec 19, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.09 | 300 |
Dec 18, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 25.99 | - |
Related Tickers
QTUM Defiance Quantum ETF
82.59
+6.38%
BLOK Amplify Transformational Data Sharing ETF
53.22
+3.99%
QLD ProShares Ultra QQQ
120.25
+2.88%
IETC iShares U.S. Tech Independence Focused ETF
89.31
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
92.04
+2.09%
BLCN Siren Nasdaq NexGen Economy ETF
29.61
+1.96%
PSI Invesco Semiconductors ETF
60.98
+1.92%
SOXX iShares Semiconductor ETF
227.44
+1.85%
XAR SPDR S&P Aerospace & Defense ETF
171.42
+1.85%
AADR AdvisorShares Dorsey Wright ADR ETF
71.69
+1.62%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
400.97
+1.52%
SMH VanEck Semiconductor ETF
253.25
+1.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
77.25
+1.50%
IGM iShares Expanded Tech Sector ETF
106.95
+1.45%
QQQ Invesco QQQ Trust
538.17
+1.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
103.89
+1.36%
XLY The Consumer Discretionary Select Sector SPDR Fund
238.68
+1.35%
IWY iShares Russell Top 200 Growth ETF
244.71
+1.33%
ESPO VanEck Video Gaming and eSports ETF
86.01
+1.27%
BBP Virtus LifeSci Biotech Products ETF
62.32
+1.25%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.37
+1.23%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
107.82
+1.19%
IWF iShares Russell 1000 Growth ETF
418.94
+1.18%
SCHG Schwab U.S. Large-Cap Growth ETF
29.10
+1.18%
FTEC Fidelity MSCI Information Technology Index ETF
192.78
+1.18%
IYW iShares U.S. Technology ETF
166.23
+1.18%
VGT Vanguard Information Technology Index Fund ETF Shares
647.97
+1.18%
ONEQ Fidelity Nasdaq Composite Index ETF
79.61
+1.17%
IXN iShares Global Tech ETF
87.84
+1.14%
DRSK Aptus Defined Risk ETF
28.44
+1.14%
TMFC Motley Fool 100 Index ETF
62.60
+1.11%
MGK Vanguard Mega Cap Growth Index Fund
357.88
+1.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.38
+1.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
380.50
+1.08%
IGV iShares Expanded Tech-Software Sector ETF
106.91
+1.08%
FDMO Fidelity Momentum Factor ETF
73.04
+1.08%
PPA Invesco Aerospace & Defense ETF
118.84
+1.07%
VUG Vanguard Growth Index Fund ETF Shares
428.11
+1.04%
DWAS Invesco DWA SmallCap Momentum ETF
97.32
+1.02%
XLK The Technology Select Sector SPDR Fund
241.44
+1.00%
ILCG iShares Morningstar Growth ETF
93.72
+0.98%
IGRO iShares International Dividend Growth ETF
70.90
+0.93%
XSD SPDR S&P Semiconductor ETF
265.16
+0.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
173.63
+0.87%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
68.00
+0.86%
XLG Invesco S&P 500 Top 50 ETF
51.59
+0.86%
FDEM Fidelity Emerging Markets Multifactor ETF
26.47
+0.84%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.83%
MTUM iShares MSCI USA Momentum Factor ETF
216.05
+0.82%
SPMO Invesco S&P 500 Momentum ETF
98.55
+0.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.02
+0.77%
QGRO American Century U.S. Quality Growth ETF
104.50
+0.75%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.15
+0.71%
OEF iShares S&P 100 ETF
298.10
+0.70%
NTSX WisdomTree U.S. Efficient Core Fund
48.80
+0.68%
SPHQ Invesco S&P 500 Quality ETF
69.79
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
70.27
+0.64%
VOX Vanguard Communication Services Index Fund ETF Shares
162.33
+0.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.03
+0.61%
IWL iShares Russell Top 200 ETF
149.97
+0.60%
JMOM JPMorgan U.S. Momentum Factor ETF
61.22
+0.58%
FV First Trust Dorsey Wright Focus 5 ETF
62.06
+0.57%
MMTM SPDR S&P 1500 Momentum Tilt ETF
270.26
+0.56%
MGC Vanguard Mega Cap Index Fund
220.18
+0.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
71.73
+0.56%
FCOM Fidelity MSCI Communication Services Index ETF
61.49
+0.56%
FTLS First Trust Long/Short Equity ETF
67.27
+0.55%
SPXV ProShares S&P 500 ex-Health Care ETF
66.08
+0.55%
IOO iShares Global 100 ETF
103.43
+0.54%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.88
+0.50%
SCHX Schwab U.S. Large-Cap ETF
24.02
+0.50%
KCE SPDR S&P Capital Markets ETF
144.95
+0.50%
SPXE ProShares S&P 500 ex-Energy ETF
65.54
+0.46%
SPXN ProShares S&P 500 ex-Financials ETF
65.30
+0.46%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.96
+0.46%
IYY iShares Dow Jones U.S. ETF
148.52
+0.45%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.69
+0.45%
SCHB Schwab U.S. Broad Market ETF
23.51
+0.43%
IVV iShares Core S&P 500 ETF
609.83
+0.43%
IWB iShares Russell 1000 ETF
334.45
+0.43%
ADME Aptus Drawdown Managed Equity ETF
48.33
+0.43%
SPY SPDR S&P 500 ETF Trust
606.79
+0.43%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
74.11
+0.42%
WBIL WBI BullBear Quality 3000 ETF
36.76
+0.42%
SUSA iShares MSCI USA ESG Select ETF
126.53
+0.42%
VV Vanguard Large Cap Index Fund
279.69
+0.41%
PBUS Invesco MSCI USA ETF
61.06
+0.41%
SPLG SPDR Portfolio S&P 500 ETF
71.38
+0.41%
VTI Vanguard Total Stock Market Index Fund ETF Shares
301.15
+0.41%
SMIN iShares MSCI India Small-Cap ETF
84.39
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.01
+0.40%
VOO Vanguard S&P 500 ETF
557.79
+0.39%
XLC The Communication Services Select Sector SPDR ETF Fund
101.33
+0.39%
SPHB Invesco S&P 500 High Beta ETF
93.74
+0.39%
NACP Impact Shares NAACP Minority Empowerment ETF
43.21
+0.37%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.44
+0.37%
VTHR Vanguard Russell 3000 Index Fund ETF Shares
270.14
+0.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
82.36
+0.37%
PSCI Invesco S&P SmallCap Industrials ETF
143.42
+0.36%
IJR iShares Core S&P Small-Cap ETF
123.27
+0.36%