Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD
WisdomTree U.S. Value Fund (WTV)
82.38
+0.21
+(0.26%)
At close: April 1 at 3:59:59 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 1, 2025 | 82.04 | 82.59 | 81.29 | 82.38 | 82.38 | 48,800 |
Mar 31, 2025 | 80.85 | 82.32 | 80.52 | 82.17 | 82.17 | 43,900 |
Mar 28, 2025 | 82.74 | 82.74 | 81.10 | 81.36 | 81.36 | 113,000 |
Mar 27, 2025 | 83.07 | 83.23 | 82.40 | 82.86 | 82.86 | 74,400 |
Mar 26, 2025 | 0.32 Dividend | |||||
Mar 26, 2025 | 83.83 | 84.05 | 83.09 | 83.35 | 83.35 | 54,400 |
Mar 25, 2025 | 84.19 | 84.19 | 83.53 | 83.94 | 83.63 | 64,200 |
Mar 24, 2025 | 83.33 | 84.01 | 83.33 | 83.89 | 83.58 | 99,800 |
Mar 21, 2025 | 82.20 | 82.54 | 81.80 | 82.46 | 82.15 | 72,300 |
Mar 20, 2025 | 82.71 | 83.32 | 82.49 | 82.74 | 82.43 | 219,000 |
Mar 19, 2025 | 82.14 | 83.27 | 82.02 | 82.93 | 82.62 | 59,600 |
Mar 18, 2025 | 82.46 | 82.46 | 81.80 | 81.97 | 81.66 | 40,600 |
Mar 17, 2025 | 81.41 | 82.79 | 81.31 | 82.52 | 82.21 | 128,700 |
Mar 14, 2025 | 80.47 | 81.54 | 80.40 | 81.47 | 81.16 | 235,400 |
Mar 13, 2025 | 80.97 | 81.01 | 79.57 | 79.96 | 79.66 | 195,000 |
Mar 12, 2025 | 81.89 | 82.29 | 80.42 | 80.89 | 80.59 | 75,300 |
Mar 11, 2025 | 82.47 | 82.47 | 80.75 | 81.21 | 80.91 | 120,200 |
Mar 10, 2025 | 82.88 | 83.54 | 81.77 | 82.47 | 82.16 | 116,500 |
Mar 7, 2025 | 82.66 | 83.99 | 82.23 | 83.64 | 83.33 | 136,400 |
Mar 6, 2025 | 82.62 | 83.30 | 82.21 | 82.55 | 82.24 | 105,500 |
Mar 5, 2025 | 82.78 | 83.65 | 82.13 | 83.48 | 83.17 | 109,600 |
Mar 4, 2025 | 83.88 | 83.88 | 82.19 | 82.67 | 82.36 | 693,500 |
Mar 3, 2025 | 86.23 | 86.23 | 83.89 | 84.43 | 84.11 | 92,700 |
Feb 28, 2025 | 85.04 | 85.75 | 84.45 | 85.75 | 85.43 | 380,900 |
Feb 27, 2025 | 85.74 | 85.83 | 84.90 | 84.92 | 84.60 | 47,100 |
Feb 26, 2025 | 85.93 | 86.15 | 85.17 | 85.37 | 85.05 | 64,600 |
Feb 25, 2025 | 85.76 | 85.96 | 85.15 | 85.65 | 85.33 | 91,400 |
Feb 24, 2025 | 85.75 | 85.87 | 85.08 | 85.54 | 85.22 | 90,300 |
Feb 21, 2025 | 87.10 | 87.10 | 85.16 | 85.29 | 84.97 | 159,300 |
Feb 20, 2025 | 87.18 | 87.18 | 86.26 | 86.86 | 86.53 | 56,800 |
Feb 19, 2025 | 87.07 | 87.27 | 86.81 | 87.23 | 86.90 | 190,100 |
Feb 18, 2025 | 86.83 | 87.18 | 86.47 | 87.18 | 86.85 | 59,300 |
Feb 14, 2025 | 86.58 | 86.78 | 86.35 | 86.47 | 86.15 | 93,500 |
Feb 13, 2025 | 86.02 | 86.60 | 85.62 | 86.41 | 86.09 | 218,900 |
Feb 12, 2025 | 85.83 | 86.10 | 85.33 | 86.10 | 85.78 | 116,700 |
Feb 11, 2025 | 85.89 | 86.43 | 85.79 | 86.43 | 86.11 | 170,300 |
Feb 10, 2025 | 86.57 | 86.57 | 85.93 | 86.18 | 85.86 | 70,800 |
Feb 7, 2025 | 86.65 | 86.77 | 85.95 | 86.05 | 85.73 | 77,800 |
Feb 6, 2025 | 87.05 | 87.05 | 85.85 | 86.47 | 86.15 | 87,200 |
Feb 5, 2025 | 86.60 | 86.79 | 85.99 | 86.79 | 86.46 | 270,200 |
Feb 4, 2025 | 86.21 | 86.65 | 86.04 | 86.36 | 86.04 | 190,100 |
Feb 3, 2025 | 85.40 | 86.47 | 84.86 | 86.17 | 85.85 | 108,600 |
Jan 31, 2025 | 87.61 | 87.73 | 86.70 | 86.78 | 86.45 | 76,800 |
Jan 30, 2025 | 87.37 | 87.91 | 87.18 | 87.71 | 87.38 | 102,200 |
Jan 29, 2025 | 86.93 | 87.52 | 86.83 | 87.02 | 86.69 | 166,400 |
Jan 28, 2025 | 87.36 | 87.37 | 86.73 | 86.94 | 86.61 | 55,000 |
Jan 27, 2025 | 86.71 | 87.40 | 86.71 | 87.40 | 87.07 | 221,900 |
Jan 24, 2025 | 87.46 | 87.49 | 87.01 | 87.17 | 86.84 | 78,700 |
Jan 23, 2025 | 86.98 | 87.33 | 86.75 | 87.29 | 86.96 | 218,000 |
Jan 22, 2025 | 87.46 | 87.46 | 86.87 | 86.87 | 86.54 | 140,600 |
Jan 21, 2025 | 87.10 | 87.48 | 87.10 | 87.46 | 87.13 | 106,600 |
Jan 17, 2025 | 86.60 | 86.82 | 86.34 | 86.58 | 86.26 | 206,900 |
Jan 16, 2025 | 85.57 | 86.24 | 85.42 | 86.16 | 85.84 | 86,700 |
Jan 15, 2025 | 85.87 | 85.94 | 85.36 | 85.57 | 85.25 | 195,300 |
Jan 14, 2025 | 83.77 | 84.55 | 83.76 | 84.50 | 84.18 | 70,600 |
Jan 13, 2025 | 82.34 | 83.49 | 82.26 | 83.49 | 83.18 | 47,700 |
Jan 10, 2025 | 83.46 | 83.46 | 82.47 | 82.63 | 82.32 | 66,600 |
Jan 8, 2025 | 83.80 | 83.93 | 83.00 | 83.91 | 83.60 | 35,800 |
Jan 7, 2025 | 84.28 | 84.45 | 83.48 | 83.81 | 83.50 | 237,100 |
Jan 6, 2025 | 84.47 | 84.95 | 83.84 | 83.99 | 83.67 | 161,000 |
Jan 3, 2025 | 83.65 | 84.11 | 83.10 | 83.89 | 83.58 | 122,700 |
Jan 2, 2025 | 84.08 | 84.11 | 82.89 | 83.20 | 82.89 | 109,400 |
Dec 31, 2024 | 0.01 Dividend | |||||
Dec 31, 2024 | 83.52 | 83.72 | 83.06 | 83.58 | 83.27 | 74,400 |
Dec 30, 2024 | 83.40 | 83.52 | 82.54 | 83.21 | 82.89 | 50,400 |
Dec 27, 2024 | 84.17 | 84.60 | 83.50 | 83.93 | 83.60 | 41,900 |
Dec 26, 2024 | 0.33 Dividend | |||||
Dec 26, 2024 | 84.08 | 84.57 | 83.95 | 84.51 | 84.18 | 34,900 |
Dec 24, 2024 | 84.20 | 84.69 | 83.92 | 84.62 | 83.96 | 40,700 |
Dec 23, 2024 | 83.77 | 84.07 | 83.22 | 84.04 | 83.39 | 40,100 |
Dec 20, 2024 | 82.53 | 84.26 | 82.47 | 84.07 | 83.42 | 41,700 |
Dec 19, 2024 | 83.42 | 83.71 | 82.65 | 82.68 | 82.04 | 30,300 |
Dec 18, 2024 | 85.58 | 85.62 | 82.91 | 82.91 | 82.27 | 63,900 |
Dec 17, 2024 | 85.73 | 85.81 | 85.07 | 85.29 | 84.63 | 95,800 |
Dec 16, 2024 | 86.41 | 86.61 | 85.95 | 86.03 | 85.36 | 37,600 |
Dec 13, 2024 | 86.94 | 86.94 | 86.09 | 86.35 | 85.68 | 109,700 |
Dec 12, 2024 | 87.18 | 87.18 | 86.62 | 86.69 | 86.02 | 79,100 |
Dec 11, 2024 | 87.44 | 87.44 | 86.96 | 87.07 | 86.39 | 18,100 |
Dec 10, 2024 | 87.89 | 87.89 | 86.94 | 87.00 | 86.32 | 44,800 |
Dec 9, 2024 | 88.92 | 88.92 | 88.00 | 88.01 | 87.33 | 33,300 |
Dec 6, 2024 | 89.00 | 89.00 | 88.34 | 88.54 | 87.85 | 23,500 |
Dec 5, 2024 | 89.12 | 89.23 | 88.75 | 88.78 | 88.09 | 45,300 |
Dec 4, 2024 | 88.93 | 88.99 | 88.60 | 88.97 | 88.28 | 21,200 |
Dec 3, 2024 | 89.25 | 89.27 | 88.87 | 88.99 | 88.30 | 37,800 |
Dec 2, 2024 | 89.54 | 89.54 | 88.87 | 89.03 | 88.34 | 38,300 |
Nov 29, 2024 | 89.28 | 89.63 | 89.28 | 89.42 | 88.73 | 32,800 |
Nov 27, 2024 | 89.40 | 89.49 | 88.65 | 88.94 | 88.25 | 76,100 |
Nov 26, 2024 | 88.93 | 89.27 | 88.69 | 89.23 | 88.54 | 53,500 |
Nov 25, 2024 | 89.37 | 89.60 | 88.89 | 88.91 | 88.22 | 29,200 |
Nov 22, 2024 | 87.68 | 88.58 | 87.68 | 88.57 | 87.88 | 23,500 |
Nov 21, 2024 | 86.99 | 87.83 | 86.53 | 87.69 | 87.01 | 77,500 |
Nov 20, 2024 | 86.42 | 86.52 | 85.92 | 86.47 | 85.80 | 38,200 |
Nov 19, 2024 | 85.60 | 86.08 | 85.30 | 86.06 | 85.39 | 22,300 |
Nov 18, 2024 | 85.86 | 86.33 | 85.82 | 86.06 | 85.39 | 20,000 |
Nov 15, 2024 | 85.91 | 86.07 | 85.36 | 85.71 | 85.04 | 24,700 |
Nov 14, 2024 | 86.77 | 86.90 | 85.97 | 86.06 | 85.39 | 68,800 |
Nov 13, 2024 | 86.92 | 87.16 | 86.63 | 86.64 | 85.97 | 27,200 |
Nov 12, 2024 | 87.26 | 87.26 | 86.61 | 86.73 | 86.06 | 63,200 |
Nov 11, 2024 | 86.89 | 87.52 | 86.89 | 87.31 | 86.63 | 26,500 |
Nov 8, 2024 | 85.59 | 86.40 | 85.59 | 86.40 | 85.73 | 13,700 |
Nov 7, 2024 | 85.59 | 85.72 | 85.22 | 85.49 | 84.83 | 33,100 |
Nov 6, 2024 | 83.82 | 84.63 | 83.64 | 84.49 | 83.83 | 26,400 |
Nov 5, 2024 | 80.86 | 81.27 | 80.81 | 81.26 | 80.63 | 22,500 |
Nov 4, 2024 | 80.17 | 80.61 | 80.15 | 80.27 | 79.65 | 16,800 |
Nov 1, 2024 | 80.52 | 80.78 | 80.07 | 80.09 | 79.47 | 13,500 |
Oct 31, 2024 | 80.85 | 80.85 | 80.21 | 80.31 | 79.69 | 17,500 |
Oct 30, 2024 | 80.58 | 81.19 | 80.58 | 80.69 | 80.06 | 17,000 |
Oct 29, 2024 | 80.67 | 80.86 | 80.60 | 80.71 | 80.08 | 18,400 |
Oct 28, 2024 | 80.94 | 81.27 | 80.94 | 81.15 | 80.52 | 75,300 |
Oct 25, 2024 | 81.50 | 81.50 | 80.40 | 80.41 | 79.79 | 7,700 |
Oct 24, 2024 | 81.32 | 81.32 | 80.94 | 81.25 | 80.62 | 12,000 |
Oct 23, 2024 | 81.41 | 81.59 | 80.79 | 81.17 | 80.54 | 12,400 |
Oct 22, 2024 | 81.75 | 81.75 | 81.20 | 81.58 | 80.95 | 30,900 |
Oct 21, 2024 | 82.58 | 82.58 | 81.80 | 81.86 | 81.22 | 20,300 |
Oct 18, 2024 | 82.50 | 82.60 | 82.17 | 82.48 | 81.84 | 222,900 |
Oct 17, 2024 | 82.84 | 82.84 | 82.34 | 82.40 | 81.76 | 54,700 |
Oct 16, 2024 | 81.85 | 82.52 | 81.85 | 82.45 | 81.81 | 47,300 |
Oct 15, 2024 | 81.81 | 82.27 | 81.56 | 81.60 | 80.97 | 34,000 |
Oct 14, 2024 | 81.50 | 82.04 | 81.50 | 82.01 | 81.37 | 9,500 |
Oct 11, 2024 | 80.74 | 81.64 | 80.74 | 81.57 | 80.94 | 29,800 |
Oct 10, 2024 | 80.61 | 80.92 | 80.51 | 80.76 | 80.13 | 26,100 |
Oct 9, 2024 | 80.24 | 80.85 | 80.24 | 80.84 | 80.21 | 14,100 |
Oct 8, 2024 | 80.45 | 80.48 | 79.94 | 80.34 | 79.72 | 4,000 |
Oct 7, 2024 | 80.99 | 80.99 | 80.25 | 80.52 | 79.89 | 9,100 |
Oct 4, 2024 | 80.83 | 81.08 | 80.66 | 81.08 | 80.45 | 25,100 |
Oct 3, 2024 | 79.93 | 80.12 | 79.50 | 80.04 | 79.42 | 7,200 |
Oct 2, 2024 | 79.87 | 80.18 | 79.83 | 79.95 | 79.33 | 5,500 |
Oct 1, 2024 | 80.39 | 80.39 | 79.50 | 79.95 | 79.33 | 18,200 |
Sep 30, 2024 | 79.82 | 80.01 | 79.28 | 80.00 | 79.38 | 16,200 |
Sep 27, 2024 | 79.72 | 80.26 | 79.65 | 79.88 | 79.26 | 13,000 |
Sep 26, 2024 | 79.44 | 79.59 | 79.22 | 79.43 | 78.81 | 14,900 |
Sep 25, 2024 | 0.36 Dividend | |||||
Sep 25, 2024 | 79.32 | 79.32 | 78.93 | 78.97 | 78.36 | 11,600 |
Sep 24, 2024 | 79.93 | 79.96 | 79.73 | 79.78 | 78.81 | 12,700 |
Sep 23, 2024 | 79.32 | 79.72 | 79.32 | 79.69 | 78.72 | 8,100 |
Sep 20, 2024 | 78.70 | 79.21 | 78.70 | 79.11 | 78.15 | 11,400 |
Sep 19, 2024 | 79.26 | 79.33 | 78.84 | 79.18 | 78.22 | 9,400 |
Sep 18, 2024 | 78.09 | 78.70 | 77.94 | 78.03 | 77.08 | 40,000 |
Sep 17, 2024 | 77.55 | 78.23 | 77.55 | 77.96 | 77.01 | 7,500 |
Sep 16, 2024 | 76.91 | 77.40 | 76.91 | 77.38 | 76.44 | 18,200 |
Sep 13, 2024 | 75.92 | 76.70 | 75.92 | 76.52 | 75.59 | 19,100 |
Sep 12, 2024 | 75.05 | 75.64 | 74.89 | 75.61 | 74.69 | 10,800 |
Sep 11, 2024 | 74.73 | 74.94 | 73.58 | 74.94 | 74.03 | 9,800 |
Sep 10, 2024 | 74.98 | 74.98 | 74.44 | 74.80 | 73.89 | 10,000 |
Sep 9, 2024 | 75.13 | 75.74 | 75.13 | 75.28 | 74.36 | 12,500 |
Sep 6, 2024 | 75.99 | 76.00 | 74.73 | 74.75 | 73.84 | 10,000 |
Sep 5, 2024 | 76.86 | 76.86 | 75.73 | 75.86 | 74.94 | 31,700 |
Sep 4, 2024 | 76.78 | 77.12 | 76.39 | 76.56 | 75.63 | 11,100 |
Sep 3, 2024 | 77.85 | 77.85 | 76.58 | 76.70 | 75.77 | 6,600 |
Aug 30, 2024 | 77.95 | 78.32 | 77.62 | 78.32 | 77.37 | 6,100 |
Aug 29, 2024 | 77.66 | 78.15 | 77.31 | 77.69 | 76.74 | 7,400 |
Aug 28, 2024 | 77.20 | 77.41 | 76.99 | 77.06 | 76.12 | 6,300 |
Aug 27, 2024 | 77.36 | 77.53 | 77.31 | 77.47 | 76.53 | 7,700 |
Aug 26, 2024 | 77.78 | 78.11 | 77.52 | 77.52 | 76.58 | 12,200 |
Aug 23, 2024 | 76.67 | 77.53 | 76.54 | 77.48 | 76.54 | 15,600 |
Aug 22, 2024 | 76.44 | 76.53 | 75.80 | 75.80 | 74.88 | 11,700 |
Aug 21, 2024 | 75.95 | 76.32 | 75.95 | 76.32 | 75.39 | 18,700 |
Aug 20, 2024 | 76.21 | 76.21 | 75.63 | 75.70 | 74.78 | 20,500 |
Aug 19, 2024 | 75.76 | 76.19 | 75.76 | 76.18 | 75.25 | 7,900 |
Aug 16, 2024 | 75.26 | 75.71 | 75.26 | 75.63 | 74.71 | 8,000 |
Aug 15, 2024 | 75.11 | 75.47 | 74.95 | 75.38 | 74.46 | 65,400 |
Aug 14, 2024 | 74.09 | 74.43 | 74.07 | 74.31 | 73.40 | 10,300 |
Aug 13, 2024 | 73.31 | 73.88 | 73.31 | 73.88 | 72.98 | 8,100 |
Aug 12, 2024 | 73.10 | 73.47 | 73.05 | 73.08 | 72.19 | 15,900 |
Aug 9, 2024 | 73.16 | 73.65 | 73.07 | 73.55 | 72.65 | 5,000 |
Aug 8, 2024 | 72.39 | 73.26 | 72.39 | 73.17 | 72.28 | 9,300 |
Aug 7, 2024 | 72.84 | 73.03 | 71.63 | 71.63 | 70.76 | 10,700 |
Aug 6, 2024 | 71.57 | 72.77 | 71.34 | 72.00 | 71.12 | 28,500 |
Aug 5, 2024 | 71.22 | 71.78 | 70.62 | 71.31 | 70.44 | 11,800 |
Aug 2, 2024 | 74.23 | 74.23 | 72.57 | 73.28 | 72.39 | 18,200 |
Aug 1, 2024 | 76.87 | 76.87 | 74.83 | 75.22 | 74.30 | 31,600 |
Jul 31, 2024 | 76.88 | 77.18 | 76.48 | 76.60 | 75.67 | 10,800 |
Jul 30, 2024 | 75.73 | 76.14 | 75.72 | 75.96 | 75.03 | 21,500 |
Jul 29, 2024 | 75.59 | 75.59 | 75.24 | 75.37 | 74.45 | 7,200 |
Jul 26, 2024 | 75.23 | 75.59 | 75.01 | 75.30 | 74.38 | 18,900 |
Jul 25, 2024 | 74.79 | 75.25 | 74.58 | 74.58 | 73.67 | 6,400 |
Jul 24, 2024 | 74.73 | 74.73 | 73.89 | 73.89 | 72.99 | 16,500 |
Jul 23, 2024 | 74.97 | 75.03 | 74.74 | 74.79 | 73.88 | 10,100 |
Jul 22, 2024 | 74.88 | 75.07 | 74.22 | 75.02 | 74.11 | 22,100 |
Jul 19, 2024 | 75.15 | 75.15 | 74.56 | 74.70 | 73.79 | 10,400 |
Jul 18, 2024 | 76.15 | 76.23 | 75.18 | 75.28 | 74.36 | 29,800 |
Jul 17, 2024 | 75.74 | 76.22 | 75.74 | 75.80 | 74.88 | 8,800 |
Jul 16, 2024 | 75.08 | 76.20 | 75.08 | 76.15 | 75.22 | 38,100 |
Jul 15, 2024 | 74.57 | 75.18 | 74.57 | 74.89 | 73.98 | 13,500 |
Jul 12, 2024 | 74.20 | 74.79 | 74.20 | 74.45 | 73.54 | 9,000 |
Jul 11, 2024 | 73.26 | 73.94 | 73.26 | 73.94 | 73.04 | 13,900 |
Jul 10, 2024 | 72.46 | 72.91 | 72.43 | 72.91 | 72.02 | 8,900 |
Jul 9, 2024 | 72.33 | 73.02 | 72.31 | 72.36 | 71.48 | 23,400 |
Jul 8, 2024 | 72.38 | 72.64 | 72.21 | 72.42 | 71.54 | 16,200 |
Jul 5, 2024 | 72.78 | 72.78 | 72.02 | 72.28 | 71.40 | 12,400 |
Jul 3, 2024 | 73.03 | 73.15 | 72.81 | 72.93 | 72.04 | 7,600 |
Jul 2, 2024 | 72.62 | 72.75 | 72.46 | 72.74 | 71.85 | 19,100 |
Jul 1, 2024 | 72.65 | 72.81 | 72.65 | 72.66 | 71.77 | 5,800 |
Jun 28, 2024 | 73.04 | 73.36 | 72.74 | 72.99 | 72.10 | 7,400 |
Jun 27, 2024 | 73.01 | 73.01 | 72.55 | 72.78 | 71.89 | 22,100 |
Jun 26, 2024 | 73.03 | 73.03 | 72.51 | 72.85 | 71.96 | 21,600 |
Jun 25, 2024 | 0.32 Dividend | |||||
Jun 25, 2024 | 73.74 | 73.74 | 72.94 | 73.20 | 72.31 | 15,800 |
Jun 24, 2024 | 73.52 | 74.29 | 73.52 | 74.06 | 72.85 | 22,900 |
Jun 21, 2024 | 73.36 | 73.57 | 73.21 | 73.57 | 72.36 | 25,400 |
Jun 20, 2024 | 73.28 | 73.70 | 73.27 | 73.49 | 72.29 | 24,700 |
Jun 18, 2024 | 73.15 | 73.33 | 73.11 | 73.33 | 72.13 | 12,900 |
Jun 17, 2024 | 72.12 | 72.99 | 72.08 | 72.93 | 71.73 | 12,400 |
Jun 14, 2024 | 72.31 | 72.31 | 71.90 | 72.29 | 71.11 | 11,100 |
Jun 13, 2024 | 73.05 | 73.05 | 72.33 | 72.81 | 71.62 | 16,200 |
Jun 12, 2024 | 73.59 | 73.64 | 72.85 | 73.06 | 71.86 | 13,800 |
Jun 11, 2024 | 73.09 | 73.09 | 72.59 | 72.84 | 71.65 | 24,000 |
Jun 10, 2024 | 72.96 | 73.34 | 72.83 | 73.29 | 72.09 | 9,200 |
Jun 7, 2024 | 73.15 | 73.26 | 73.06 | 73.06 | 71.86 | 9,300 |
Jun 6, 2024 | 73.43 | 73.60 | 73.10 | 73.25 | 72.05 | 17,900 |
Jun 5, 2024 | 73.18 | 73.47 | 72.97 | 73.42 | 72.22 | 14,200 |
Jun 4, 2024 | 73.35 | 73.38 | 72.88 | 72.97 | 71.77 | 11,300 |
Jun 3, 2024 | 74.47 | 74.47 | 73.34 | 73.68 | 72.47 | 6,600 |
May 31, 2024 | 73.45 | 74.29 | 73.22 | 74.28 | 73.06 | 9,100 |
May 30, 2024 | 72.99 | 73.34 | 72.94 | 73.31 | 72.11 | 49,400 |
May 29, 2024 | 73.12 | 73.12 | 72.67 | 72.75 | 71.56 | 7,200 |
May 28, 2024 | 73.96 | 74.04 | 73.33 | 73.49 | 72.29 | 7,800 |
May 24, 2024 | 73.57 | 73.93 | 73.57 | 73.88 | 72.67 | 19,200 |
May 23, 2024 | 74.20 | 74.20 | 73.16 | 73.29 | 72.09 | 16,300 |
May 22, 2024 | 74.43 | 74.43 | 73.80 | 73.96 | 72.75 | 19,800 |
May 21, 2024 | 74.54 | 74.54 | 74.19 | 74.39 | 73.17 | 24,000 |
May 20, 2024 | 74.75 | 74.75 | 74.34 | 74.44 | 73.22 | 15,500 |
May 17, 2024 | 74.59 | 74.63 | 74.41 | 74.63 | 73.41 | 6,700 |
May 16, 2024 | 74.42 | 74.59 | 74.35 | 74.35 | 73.13 | 9,600 |
May 15, 2024 | 74.59 | 74.64 | 74.32 | 74.64 | 73.42 | 29,100 |
May 14, 2024 | 74.09 | 74.23 | 73.94 | 74.21 | 72.99 | 7,100 |
May 13, 2024 | 74.36 | 74.36 | 73.94 | 73.97 | 72.76 | 7,900 |
May 10, 2024 | 74.15 | 74.17 | 73.83 | 74.06 | 72.85 | 6,900 |
May 9, 2024 | 73.11 | 73.89 | 73.11 | 73.89 | 72.68 | 27,700 |
May 8, 2024 | 72.76 | 73.09 | 72.76 | 72.99 | 71.79 | 45,300 |
May 7, 2024 | 72.93 | 73.20 | 72.93 | 72.96 | 71.76 | 12,000 |
May 6, 2024 | 72.61 | 72.90 | 72.61 | 72.86 | 71.67 | 25,000 |
May 3, 2024 | 72.23 | 72.31 | 71.96 | 72.16 | 70.98 | 30,900 |
May 2, 2024 | 71.84 | 71.84 | 71.14 | 71.63 | 70.46 | 11,000 |
May 1, 2024 | 71.10 | 71.91 | 70.98 | 71.14 | 69.97 | 9,000 |
Apr 30, 2024 | 72.39 | 72.39 | 71.29 | 71.29 | 70.12 | 7,400 |
Apr 29, 2024 | 72.22 | 72.64 | 72.22 | 72.57 | 71.38 | 6,500 |
Apr 26, 2024 | 71.99 | 72.29 | 71.99 | 72.13 | 70.95 | 14,700 |
Apr 25, 2024 | 72.13 | 72.26 | 71.57 | 72.16 | 70.98 | 12,300 |
Apr 24, 2024 | 72.48 | 72.57 | 72.21 | 72.55 | 71.36 | 10,500 |
Apr 23, 2024 | 71.95 | 72.63 | 71.95 | 72.46 | 71.27 | 37,500 |
Apr 22, 2024 | 71.56 | 72.18 | 71.31 | 71.81 | 70.63 | 47,300 |
Apr 19, 2024 | 71.00 | 71.43 | 71.00 | 71.27 | 70.10 | 37,800 |
Apr 18, 2024 | 71.43 | 71.45 | 70.71 | 70.89 | 69.73 | 13,300 |
Apr 17, 2024 | 71.68 | 71.68 | 70.99 | 71.04 | 69.88 | 60,500 |
Apr 16, 2024 | 71.81 | 71.81 | 71.12 | 71.42 | 70.25 | 182,500 |
Apr 15, 2024 | 73.19 | 73.19 | 71.61 | 71.80 | 70.62 | 26,300 |
Apr 12, 2024 | 73.25 | 73.25 | 72.19 | 72.38 | 71.19 | 16,500 |
Apr 11, 2024 | 73.84 | 73.84 | 73.12 | 73.57 | 72.36 | 11,100 |
Apr 10, 2024 | 73.98 | 73.98 | 73.40 | 73.73 | 72.52 | 16,700 |
Apr 9, 2024 | 75.10 | 75.10 | 74.22 | 74.62 | 73.40 | 23,900 |
Apr 8, 2024 | 74.94 | 75.14 | 74.90 | 74.93 | 73.70 | 57,800 |
Apr 5, 2024 | 74.46 | 75.00 | 74.44 | 74.87 | 73.64 | 19,000 |
Apr 4, 2024 | 75.51 | 75.52 | 74.20 | 74.26 | 73.04 | 8,600 |
Apr 3, 2024 | 74.63 | 75.16 | 74.63 | 74.99 | 73.76 | 36,000 |
Apr 2, 2024 | 74.98 | 74.98 | 74.45 | 74.71 | 73.49 | 20,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%