Cboe CA - Delayed Quote CAD
Wealthsimple North American Green Bond Index ETF (CAD- Hedged) (WSGB.NE)
22.53
-0.09
(-0.40%)
At close: May 2 at 11:54:54 AM EDT
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 19,464 |
May 1, 2025 | 0.06246 Dividend | |||||
May 1, 2025 | 22.63 | 22.63 | 22.51 | 22.62 | 22.62 | 22,301 |
Apr 30, 2025 | 22.73 | 22.73 | 22.73 | 22.82 | 22.76 | 20,198 |
Apr 29, 2025 | 22.72 | 22.82 | 22.62 | 22.65 | 22.59 | 19,527 |
Apr 28, 2025 | 22.66 | 22.73 | 22.66 | 22.77 | 22.71 | 24,676 |
Apr 25, 2025 | 22.63 | 22.63 | 22.63 | 22.69 | 22.63 | 15,253 |
Apr 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.50 | 12,820 |
Apr 23, 2025 | 22.52 | 22.52 | 22.52 | 22.47 | 22.41 | 10,956 |
Apr 22, 2025 | 22.46 | 22.46 | 22.40 | 22.49 | 22.43 | 37,817 |
Apr 21, 2025 | 22.46 | 22.50 | 22.46 | 22.41 | 22.35 | 37,444 |
Apr 17, 2025 | 22.52 | 22.52 | 22.52 | 22.62 | 22.56 | 9,972 |
Apr 16, 2025 | 22.51 | 22.51 | 22.51 | 22.53 | 22.47 | 9,637 |
Apr 15, 2025 | 22.45 | 22.45 | 22.45 | 22.46 | 22.40 | 23,537 |
Apr 14, 2025 | 22.38 | 22.39 | 22.29 | 22.39 | 22.33 | 23,611 |
Apr 11, 2025 | 22.25 | 22.36 | 22.15 | 22.30 | 22.24 | 17,899 |
Apr 10, 2025 | 22.35 | 22.35 | 22.28 | 22.36 | 22.30 | 21,821 |
Apr 9, 2025 | 22.34 | 22.39 | 22.34 | 22.43 | 22.37 | 45,324 |
Apr 8, 2025 | 22.33 | 22.56 | 22.33 | 22.72 | 22.66 | 20,621 |
Apr 7, 2025 | 22.51 | 22.65 | 22.51 | 22.72 | 22.66 | 74,594 |
Apr 4, 2025 | 22.92 | 22.92 | 22.92 | 22.93 | 22.87 | 26,281 |
Apr 3, 2025 | 22.51 | 22.83 | 22.51 | 22.75 | 22.69 | 28,688 |
Apr 2, 2025 | 22.72 | 22.76 | 22.72 | 22.77 | 22.71 | 26,130 |
Apr 1, 2025 | 0.05567 Dividend | |||||
Apr 1, 2025 | 22.73 | 22.76 | 22.73 | 22.74 | 22.68 | 30,014 |
Mar 31, 2025 | 22.72 | 22.76 | 22.72 | 22.76 | 22.64 | 50,014 |
Mar 28, 2025 | 22.66 | 22.72 | 22.66 | 22.72 | 22.60 | 39,642 |
Mar 27, 2025 | 22.58 | 22.63 | 22.58 | 22.60 | 22.48 | 16,754 |
Mar 26, 2025 | 22.57 | 22.66 | 22.57 | 22.66 | 22.54 | 14,390 |
Mar 25, 2025 | 22.66 | 22.70 | 22.66 | 22.68 | 22.56 | 19,616 |
Mar 24, 2025 | 22.68 | 22.71 | 22.64 | 22.64 | 22.52 | 38,752 |
Mar 21, 2025 | 22.73 | 22.77 | 22.68 | 22.75 | 22.63 | 18,948 |
Mar 20, 2025 | 22.75 | 22.78 | 22.75 | 22.75 | 22.63 | 19,875 |
Mar 19, 2025 | 22.64 | 22.68 | 22.64 | 22.75 | 22.63 | 17,173 |
Mar 18, 2025 | 22.65 | 22.70 | 22.62 | 22.69 | 22.57 | 20,602 |
Mar 17, 2025 | 22.72 | 22.74 | 22.66 | 22.67 | 22.55 | 44,141 |
Mar 14, 2025 | 22.72 | 22.72 | 22.61 | 22.63 | 22.51 | 39,250 |
Mar 13, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | 400 |
Mar 12, 2025 | 22.63 | 22.66 | 22.56 | 22.64 | 22.52 | 23,686 |
Mar 11, 2025 | 22.73 | 22.73 | 22.70 | 22.70 | 22.58 | 31,168 |
Mar 10, 2025 | 22.74 | 22.77 | 22.71 | 22.79 | 22.67 | 31,063 |
Mar 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | - |
Mar 6, 2025 | 22.63 | 22.63 | 22.63 | 22.75 | 22.63 | 185 |
Mar 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | 500 |
Mar 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.76 | - |
Mar 3, 2025 | 0.05567 Dividend | |||||
Mar 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.76 | - |
Feb 28, 2025 | 22.80 | 22.86 | 22.80 | 22.88 | 22.71 | 45,738 |
Feb 27, 2025 | 22.76 | 23.12 | 22.76 | 23.12 | 22.94 | 34,616 |
Feb 26, 2025 | 22.74 | 22.78 | 22.74 | 22.81 | 22.64 | 26,037 |
Feb 25, 2025 | 22.71 | 22.75 | 22.62 | 22.73 | 22.56 | 28,181 |
Feb 24, 2025 | 22.55 | 22.65 | 22.55 | 22.65 | 22.48 | 43,237 |
Feb 21, 2025 | 22.59 | 22.62 | 22.59 | 22.59 | 22.42 | 26,212 |
Feb 20, 2025 | 22.50 | 22.54 | 22.50 | 22.50 | 22.33 | 19,857 |
Feb 19, 2025 | 22.48 | 22.53 | 22.47 | 22.50 | 22.33 | 29,670 |
Feb 18, 2025 | 22.46 | 22.55 | 22.45 | 22.47 | 22.30 | 73,561 |
Feb 14, 2025 | 22.56 | 22.61 | 22.56 | 22.59 | 22.42 | 30,228 |
Feb 13, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.33 | 19,261 |
Feb 12, 2025 | 22.10 | 22.43 | 22.10 | 22.43 | 22.26 | 21,681 |
Feb 11, 2025 | 22.43 | 22.52 | 22.43 | 22.48 | 22.31 | 30,080 |
Feb 10, 2025 | 22.65 | 22.65 | 22.50 | 22.52 | 22.35 | 49,511 |
Feb 7, 2025 | 22.54 | 22.57 | 22.54 | 22.57 | 22.40 | 22,256 |
Feb 6, 2025 | 22.40 | 22.65 | 22.40 | 22.60 | 22.43 | 19,335 |
Feb 5, 2025 | 22.60 | 22.64 | 22.60 | 22.64 | 22.47 | 23,882 |
Feb 4, 2025 | 22.49 | 22.49 | 22.46 | 22.49 | 22.32 | 33,078 |
Feb 3, 2025 | 0.05567 Dividend | |||||
Feb 3, 2025 | 22.46 | 22.46 | 22.46 | 22.47 | 22.30 | 94,565 |
Jan 31, 2025 | 22.53 | 22.56 | 22.53 | 22.52 | 22.29 | 41,568 |
Jan 30, 2025 | 22.53 | 22.53 | 22.47 | 22.47 | 22.24 | 1,800 |
Jan 29, 2025 | 22.50 | 22.53 | 22.42 | 22.48 | 22.25 | 31,517 |
Jan 28, 2025 | 22.49 | 22.49 | 22.43 | 22.50 | 22.27 | 14,505 |
Jan 27, 2025 | 22.48 | 22.48 | 22.43 | 22.50 | 22.27 | 45,932 |
Jan 24, 2025 | 22.41 | 22.45 | 22.41 | 22.39 | 22.16 | 22,587 |
Jan 23, 2025 | 22.38 | 22.43 | 22.38 | 22.38 | 22.16 | 22,053 |
Jan 22, 2025 | 22.42 | 22.42 | 22.42 | 22.41 | 22.18 | 15,182 |
Jan 21, 2025 | 22.36 | 22.42 | 22.36 | 22.43 | 22.20 | 66,834 |
Jan 20, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.16 | - |
Jan 17, 2025 | 22.38 | 22.42 | 22.35 | 22.39 | 22.16 | 33,334 |
Jan 16, 2025 | 22.38 | 22.41 | 22.36 | 22.37 | 22.15 | 21,800 |
Jan 15, 2025 | 22.28 | 22.31 | 22.28 | 22.30 | 22.08 | 39,079 |
Jan 14, 2025 | 22.14 | 22.18 | 22.14 | 22.14 | 21.92 | 23,463 |
Jan 13, 2025 | 22.14 | 22.19 | 22.11 | 22.15 | 21.93 | 54,230 |
Jan 10, 2025 | 22.25 | 22.25 | 22.14 | 22.23 | 22.01 | 20,074 |
Jan 9, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.09 | - |
Jan 8, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.09 | 20,250 |
Jan 7, 2025 | 22.29 | 22.29 | 22.29 | 22.31 | 22.09 | 25,505 |
Jan 6, 2025 | 22.38 | 22.42 | 22.38 | 22.41 | 22.18 | 57,392 |
Jan 3, 2025 | 22.44 | 22.47 | 22.44 | 22.44 | 22.21 | 69,254 |
Jan 2, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.19 | - |
Dec 31, 2024 | 22.41 | 22.48 | 22.41 | 22.42 | 22.19 | 25,451 |
Dec 30, 2024 | 0.0604 Dividend | |||||
Dec 30, 2024 | 22.41 | 22.48 | 22.41 | 22.43 | 22.20 | 35,611 |
Dec 27, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.19 | - |
Dec 24, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.19 | 3,378 |
Dec 23, 2024 | 22.47 | 22.51 | 22.47 | 22.51 | 22.22 | 36,233 |
Dec 20, 2024 | 22.23 | 22.52 | 22.23 | 22.50 | 22.21 | 20,140 |
Dec 19, 2024 | 22.46 | 22.51 | 22.46 | 22.44 | 22.15 | 19,125 |
Dec 18, 2024 | 22.66 | 22.66 | 22.58 | 22.54 | 22.25 | 32,627 |
Dec 17, 2024 | 22.65 | 22.72 | 22.65 | 22.65 | 22.36 | 30,731 |
Dec 16, 2024 | 22.66 | 22.69 | 22.66 | 22.71 | 22.42 | 36,782 |
Dec 13, 2024 | 22.65 | 22.70 | 22.65 | 22.69 | 22.40 | 33,478 |
Dec 12, 2024 | 22.75 | 22.75 | 22.70 | 22.69 | 22.40 | 31,392 |
Dec 11, 2024 | 22.84 | 22.93 | 22.84 | 22.85 | 22.56 | 23,032 |
Dec 10, 2024 | 22.83 | 22.83 | 22.83 | 22.84 | 22.55 | 26,797 |
Dec 9, 2024 | 22.86 | 22.86 | 22.81 | 22.86 | 22.57 | 53,385 |
Dec 6, 2024 | 22.88 | 22.94 | 22.88 | 22.91 | 22.62 | 38,123 |
Dec 5, 2024 | 22.82 | 22.91 | 22.82 | 22.86 | 22.57 | 30,275 |
Dec 4, 2024 | 22.82 | 22.87 | 22.82 | 22.85 | 22.56 | 93,803 |
Dec 3, 2024 | 22.80 | 22.84 | 22.80 | 22.79 | 22.50 | 20,025 |
Dec 2, 2024 | 0.09565 Dividend | |||||
Dec 2, 2024 | 22.69 | 22.84 | 22.69 | 22.81 | 22.52 | 45,519 |
Nov 29, 2024 | 22.82 | 22.87 | 22.82 | 22.88 | 22.49 | 54,057 |
Nov 28, 2024 | 22.71 | 22.71 | 22.71 | 22.82 | 22.44 | 200 |
Nov 27, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 22.34 | 18,004 |
Nov 26, 2024 | 22.95 | 22.95 | 22.63 | 22.68 | 22.30 | 21,620 |
Nov 25, 2024 | 22.67 | 22.67 | 22.63 | 22.69 | 22.31 | 36,679 |
Nov 22, 2024 | 22.56 | 22.56 | 22.51 | 22.56 | 22.18 | 27,778 |
Nov 21, 2024 | 22.56 | 22.56 | 22.56 | 22.58 | 22.20 | 24,367 |
Nov 20, 2024 | 22.63 | 22.63 | 22.62 | 22.62 | 22.24 | 401 |
Nov 19, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.21 | - |
Nov 18, 2024 | 22.59 | 22.59 | 22.55 | 22.59 | 22.21 | 66,608 |
Nov 15, 2024 | 22.60 | 22.60 | 22.60 | 22.62 | 22.24 | 28,548 |
Nov 14, 2024 | 22.61 | 22.61 | 22.56 | 22.56 | 22.18 | 18,497 |
Nov 13, 2024 | 22.57 | 22.63 | 22.52 | 22.58 | 22.20 | 46,454 |
Nov 12, 2024 | 22.58 | 22.62 | 22.58 | 22.59 | 22.21 | 41,673 |
Nov 11, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.30 | - |
Nov 8, 2024 | 22.69 | 22.72 | 22.69 | 22.68 | 22.30 | 16,619 |
Nov 7, 2024 | 22.64 | 22.68 | 22.64 | 22.67 | 22.29 | 18,581 |
Nov 6, 2024 | 22.55 | 22.55 | 22.50 | 22.57 | 22.19 | 19,979 |
Nov 5, 2024 | 22.53 | 22.53 | 22.53 | 22.68 | 22.30 | 523 |
Nov 4, 2024 | 22.67 | 22.68 | 22.67 | 22.64 | 22.26 | 9,533 |
Nov 1, 2024 | 0.09565 Dividend | |||||
Nov 1, 2024 | 22.60 | 22.64 | 22.60 | 22.63 | 22.25 | 22,928 |
Oct 31, 2024 | 22.72 | 22.78 | 22.72 | 22.75 | 22.27 | 9,302 |
Oct 30, 2024 | 22.75 | 22.75 | 22.75 | 22.70 | 22.22 | 14,393 |
Oct 29, 2024 | 22.68 | 22.72 | 22.68 | 22.70 | 22.22 | 20,556 |
Oct 28, 2024 | 22.76 | 22.81 | 22.76 | 22.76 | 22.28 | 26,105 |
Oct 25, 2024 | 22.81 | 22.81 | 22.81 | 22.78 | 22.30 | 10,358 |
Oct 24, 2024 | 22.81 | 22.81 | 22.77 | 22.81 | 22.33 | 14,296 |
Oct 23, 2024 | 22.42 | 22.80 | 22.42 | 22.78 | 22.30 | 12,852 |
Oct 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.37 | 347 |
Oct 21, 2024 | 22.64 | 22.91 | 22.64 | 22.84 | 22.36 | 35,125 |
Oct 18, 2024 | 22.96 | 23.01 | 22.96 | 23.00 | 22.52 | 14,124 |
Oct 17, 2024 | 23.01 | 23.02 | 22.98 | 23.02 | 22.54 | 19,845 |
Oct 16, 2024 | 23.04 | 23.07 | 23.04 | 23.07 | 22.59 | 15,180 |
Oct 15, 2024 | 23.02 | 23.03 | 22.99 | 23.00 | 22.52 | 32,151 |
Oct 11, 2024 | 22.94 | 22.94 | 22.89 | 22.94 | 22.46 | 12,950 |
Oct 10, 2024 | 22.95 | 22.95 | 22.90 | 22.98 | 22.50 | 10,621 |
Oct 9, 2024 | 22.98 | 22.98 | 22.94 | 22.97 | 22.49 | 11,484 |
Oct 8, 2024 | 22.93 | 22.99 | 22.93 | 22.95 | 22.47 | 14,643 |
Oct 7, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.46 | 32,565 |
Oct 4, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 22.72 | - |
Oct 3, 2024 | 23.17 | 23.21 | 23.17 | 23.21 | 22.72 | 18,201 |
Oct 2, 2024 | 23.47 | 23.47 | 23.20 | 23.24 | 22.75 | 19,630 |
Oct 1, 2024 | 0.05474 Dividend | |||||
Oct 1, 2024 | 22.98 | 23.30 | 22.98 | 23.25 | 22.76 | 48,221 |
Sep 30, 2024 | 23.02 | 23.02 | 23.02 | 23.27 | 22.73 | 100 |
Sep 27, 2024 | 23.30 | 23.34 | 23.30 | 23.31 | 22.77 | 15,343 |
Sep 26, 2024 | 23.24 | 23.27 | 23.24 | 23.25 | 22.71 | 14,241 |
Sep 25, 2024 | 23.27 | 23.32 | 23.22 | 23.27 | 22.73 | 12,396 |
Sep 24, 2024 | 23.31 | 23.31 | 23.31 | 23.33 | 22.79 | 10,420 |
Sep 23, 2024 | 23.54 | 23.54 | 23.24 | 23.30 | 22.76 | 27,238 |
Sep 20, 2024 | 23.26 | 23.30 | 23.26 | 23.30 | 22.76 | 19,041 |
Sep 19, 2024 | 23.34 | 23.38 | 23.34 | 23.33 | 22.79 | 10,946 |
Sep 18, 2024 | 23.33 | 23.39 | 23.33 | 23.37 | 22.83 | 8,797 |
Sep 17, 2024 | 23.69 | 23.69 | 23.37 | 23.37 | 22.83 | 17,151 |
Sep 16, 2024 | 23.37 | 23.41 | 23.37 | 23.38 | 22.84 | 34,571 |
Sep 13, 2024 | 23.31 | 23.36 | 23.31 | 23.32 | 22.78 | 23,303 |
Sep 12, 2024 | 23.28 | 23.32 | 23.28 | 23.29 | 22.75 | 16,751 |
Sep 11, 2024 | 23.52 | 23.52 | 23.30 | 23.30 | 22.76 | 12,356 |
Sep 10, 2024 | 23.29 | 23.29 | 23.29 | 23.30 | 22.76 | 10,643 |
Sep 9, 2024 | 23.23 | 23.27 | 23.23 | 23.25 | 22.71 | 24,922 |
Sep 6, 2024 | 22.94 | 23.29 | 22.94 | 23.22 | 22.68 | 15,372 |
Sep 5, 2024 | 23.14 | 23.18 | 23.14 | 23.18 | 22.64 | 9,441 |
Sep 4, 2024 | 23.09 | 23.13 | 23.08 | 23.08 | 22.54 | 13,275 |
Sep 3, 2024 | 0.05474 Dividend | |||||
Sep 3, 2024 | 23.05 | 23.07 | 23.03 | 23.06 | 22.52 | 38,802 |
Aug 30, 2024 | 23.03 | 23.07 | 23.03 | 23.02 | 22.43 | 28,542 |
Aug 29, 2024 | 23.05 | 23.10 | 23.05 | 23.06 | 22.47 | 8,915 |
Aug 28, 2024 | 23.10 | 23.13 | 23.03 | 23.03 | 22.44 | 14,399 |
Aug 27, 2024 | 23.08 | 23.13 | 23.08 | 23.09 | 22.50 | 5,846 |
Aug 26, 2024 | 23.09 | 23.13 | 23.05 | 23.09 | 22.50 | 22,328 |
Aug 23, 2024 | 23.08 | 23.12 | 23.08 | 23.09 | 22.50 | 17,609 |
Aug 22, 2024 | 23.06 | 23.10 | 23.06 | 23.05 | 22.46 | 18,279 |
Aug 21, 2024 | 23.07 | 23.15 | 23.07 | 23.11 | 22.52 | 9,739 |
Aug 20, 2024 | 23.05 | 23.05 | 23.05 | 23.04 | 22.45 | 10,836 |
Aug 19, 2024 | 22.96 | 23.00 | 22.91 | 22.98 | 22.39 | 24,266 |
Aug 16, 2024 | 22.85 | 22.93 | 22.85 | 22.92 | 22.33 | 19,682 |
Aug 15, 2024 | 22.90 | 22.95 | 22.90 | 22.91 | 22.32 | 18,494 |
Aug 14, 2024 | 23.04 | 23.04 | 23.00 | 22.99 | 22.40 | 14,865 |
Aug 13, 2024 | 22.94 | 22.94 | 22.91 | 22.96 | 22.37 | 8,572 |
Aug 12, 2024 | 22.89 | 22.91 | 22.86 | 22.87 | 22.28 | 27,943 |
Aug 9, 2024 | 22.83 | 22.87 | 22.83 | 22.81 | 22.23 | 17,354 |
Aug 8, 2024 | 22.77 | 22.77 | 22.77 | 22.76 | 22.18 | 8,237 |
Aug 7, 2024 | 22.83 | 22.83 | 22.78 | 22.81 | 22.23 | 10,123 |
Aug 6, 2024 | 22.90 | 22.98 | 22.90 | 22.92 | 22.33 | 25,051 |
Aug 2, 2024 | 22.98 | 22.99 | 22.96 | 22.98 | 22.39 | 14,459 |
Aug 1, 2024 | 0.05474 Dividend | |||||
Aug 1, 2024 | 22.95 | 22.95 | 22.74 | 22.74 | 22.16 | 18,784 |
Jul 31, 2024 | 22.72 | 22.75 | 22.72 | 22.75 | 22.11 | 18,240 |
Jul 30, 2024 | 22.65 | 22.69 | 22.65 | 22.66 | 22.03 | 12,415 |
Jul 29, 2024 | 22.65 | 22.67 | 22.65 | 22.67 | 22.04 | 18,651 |
Jul 26, 2024 | 22.56 | 22.62 | 22.56 | 22.60 | 21.97 | 7,307 |
Jul 25, 2024 | 22.55 | 22.55 | 22.55 | 22.52 | 21.89 | 9,988 |
Jul 24, 2024 | 22.58 | 22.58 | 22.58 | 22.54 | 21.91 | 7,306 |
Jul 23, 2024 | 22.56 | 22.56 | 22.52 | 22.54 | 21.91 | 11,833 |
Jul 22, 2024 | 22.54 | 22.57 | 22.54 | 22.54 | 21.91 | 16,924 |
Jul 19, 2024 | 22.57 | 22.61 | 22.57 | 22.56 | 21.93 | 23,684 |
Jul 18, 2024 | 22.60 | 22.60 | 22.60 | 22.59 | 21.96 | 1,007 |
Jul 17, 2024 | 22.60 | 22.64 | 22.60 | 22.61 | 21.98 | 11,422 |
Jul 16, 2024 | 22.57 | 22.62 | 22.57 | 22.62 | 21.99 | 6,484 |
Jul 15, 2024 | 22.56 | 22.60 | 22.55 | 22.55 | 21.92 | 32,489 |
Jul 12, 2024 | 22.56 | 22.60 | 22.56 | 22.59 | 21.96 | 21,283 |
Jul 11, 2024 | 22.52 | 22.56 | 22.52 | 22.51 | 21.88 | 9,171 |
Jul 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.77 | 8,871 |
Jul 9, 2024 | 22.40 | 22.44 | 22.40 | 22.42 | 21.79 | 14,061 |
Jul 8, 2024 | 22.45 | 22.49 | 22.45 | 22.45 | 21.82 | 33,367 |
Jul 5, 2024 | 22.43 | 22.48 | 22.43 | 22.44 | 21.81 | 12,965 |
Jul 4, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.65 | - |
Jul 3, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 21.65 | - |
Jul 2, 2024 | 0.05352 Dividend | |||||
Jul 2, 2024 | 22.26 | 22.30 | 22.26 | 22.27 | 21.65 | 30,838 |
Jun 28, 2024 | 22.39 | 22.44 | 22.39 | 22.41 | 21.73 | 17,927 |
Jun 27, 2024 | 22.41 | 22.46 | 22.41 | 22.41 | 21.73 | 9,058 |
Jun 26, 2024 | 22.40 | 22.40 | 22.35 | 22.39 | 21.71 | 9,465 |
Jun 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 21.80 | - |
Jun 24, 2024 | 22.47 | 22.52 | 22.47 | 22.48 | 21.80 | 10,239 |
Jun 21, 2024 | 22.45 | 22.51 | 22.45 | 22.48 | 21.80 | 4,633 |
Jun 20, 2024 | 22.47 | 22.51 | 22.47 | 22.48 | 21.80 | 19,860 |
Jun 19, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 21.88 | - |
Jun 18, 2024 | 22.52 | 22.56 | 22.52 | 22.56 | 21.88 | 10,620 |
Jun 17, 2024 | 22.47 | 22.52 | 22.47 | 22.47 | 21.79 | 27,136 |
Jun 14, 2024 | 22.52 | 22.60 | 22.52 | 22.55 | 21.87 | 9,989 |
Jun 13, 2024 | 22.43 | 22.52 | 22.43 | 22.47 | 21.79 | 20,243 |
Jun 12, 2024 | 22.48 | 22.48 | 22.44 | 22.41 | 21.73 | 20,271 |
Jun 11, 2024 | 22.28 | 22.28 | 22.22 | 22.32 | 21.64 | 21,545 |
Jun 10, 2024 | 22.00 | 22.26 | 22.00 | 22.25 | 21.58 | 25,963 |
Jun 7, 2024 | 22.32 | 22.37 | 22.32 | 22.30 | 21.63 | 27,738 |
Jun 6, 2024 | 22.36 | 22.36 | 22.36 | 22.41 | 21.73 | 3,761 |
Jun 5, 2024 | 22.40 | 22.40 | 22.35 | 22.41 | 21.73 | 12,262 |
Jun 4, 2024 | 22.36 | 22.41 | 22.36 | 22.37 | 21.69 | 14,320 |
Jun 3, 2024 | 0.05352 Dividend | |||||
Jun 3, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.55 | - |
May 31, 2024 | 22.22 | 22.26 | 22.16 | 22.22 | 21.50 | 17,685 |
May 30, 2024 | 22.15 | 22.18 | 22.15 | 22.14 | 21.42 | 1,326 |
May 29, 2024 | 22.08 | 22.12 | 22.08 | 22.13 | 21.41 | 11,396 |
May 28, 2024 | 22.19 | 22.19 | 22.19 | 22.15 | 21.43 | 28,851 |
May 27, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 21.50 | - |
May 24, 2024 | 22.21 | 22.26 | 22.21 | 22.22 | 21.50 | 13,046 |
May 23, 2024 | 22.20 | 22.24 | 22.20 | 22.21 | 21.49 | 13,933 |
May 22, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.52 | 12,617 |
May 21, 2024 | 22.28 | 22.33 | 22.28 | 22.28 | 21.55 | 36,417 |
May 17, 2024 | 22.28 | 22.32 | 22.28 | 22.27 | 21.54 | 20,037 |
May 16, 2024 | 22.29 | 22.33 | 22.29 | 22.26 | 21.53 | 25,373 |
May 15, 2024 | 22.30 | 22.30 | 22.30 | 22.27 | 21.54 | 12,646 |
May 14, 2024 | 22.18 | 22.22 | 22.15 | 22.19 | 21.47 | 17,381 |
May 13, 2024 | 22.13 | 22.18 | 22.11 | 22.18 | 21.46 | 25,522 |
May 10, 2024 | 22.15 | 22.19 | 22.10 | 22.15 | 21.43 | 20,692 |
May 9, 2024 | 22.17 | 22.17 | 22.12 | 22.18 | 21.46 | 15,413 |
May 8, 2024 | 22.18 | 22.22 | 22.18 | 22.17 | 21.45 | 12,749 |
May 7, 2024 | 22.27 | 22.27 | 22.24 | 22.24 | 21.52 | 966 |
May 6, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.44 | 29,808 |
May 3, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.35 | - |
May 2, 2024 | 22.04 | 22.08 | 22.04 | 22.07 | 21.35 | 46,659 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%