NYSEArca - Delayed Quote USD
Bondbloxx Bloomberg Five Year Target Duration US Treasury ETF (XFIV)
48.76
-0.28
(-0.57%)
At close: April 9 at 3:52:39 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 | 48.81 | 48.83 | 48.56 | 48.76 | 48.76 | 14,900 |
Apr 8, 2025 | 48.94 | 49.17 | 48.91 | 49.04 | 49.04 | 16,200 |
Apr 7, 2025 | 49.49 | 49.49 | 49.12 | 49.15 | 49.15 | 72,600 |
Apr 4, 2025 | 49.78 | 49.86 | 49.48 | 49.54 | 49.54 | 17,000 |
Apr 3, 2025 | 49.44 | 49.50 | 49.36 | 49.42 | 49.42 | 15,600 |
Apr 2, 2025 | 49.13 | 49.13 | 48.88 | 48.96 | 48.96 | 52,000 |
Apr 1, 2025 | 0.16 Dividend | |||||
Apr 1, 2025 | 48.97 | 49.09 | 48.96 | 49.02 | 49.02 | 50,400 |
Mar 31, 2025 | 49.12 | 49.12 | 48.98 | 49.08 | 48.92 | 9,300 |
Mar 28, 2025 | 48.83 | 49.00 | 48.83 | 48.99 | 48.83 | 14,800 |
Mar 27, 2025 | 48.73 | 48.73 | 48.67 | 48.71 | 48.55 | 15,300 |
Mar 26, 2025 | 48.67 | 48.73 | 48.66 | 48.70 | 48.54 | 8,000 |
Mar 25, 2025 | 48.70 | 48.78 | 48.70 | 48.76 | 48.60 | 7,200 |
Mar 24, 2025 | 48.72 | 48.72 | 48.68 | 48.68 | 48.52 | 10,000 |
Mar 21, 2025 | 48.95 | 48.98 | 48.88 | 48.90 | 48.74 | 15,700 |
Mar 20, 2025 | 48.91 | 48.91 | 48.84 | 48.89 | 48.73 | 18,300 |
Mar 19, 2025 | 48.64 | 48.83 | 48.63 | 48.83 | 48.67 | 7,900 |
Mar 18, 2025 | 48.63 | 48.73 | 48.63 | 48.71 | 48.55 | 7,900 |
Mar 17, 2025 | 48.69 | 48.76 | 48.62 | 48.65 | 48.49 | 86,200 |
Mar 14, 2025 | 48.71 | 48.71 | 48.65 | 48.65 | 48.49 | 299,300 |
Mar 13, 2025 | 48.63 | 48.81 | 48.60 | 48.80 | 48.64 | 8,800 |
Mar 12, 2025 | 48.69 | 48.71 | 48.64 | 48.65 | 48.49 | 5,200 |
Mar 11, 2025 | 48.85 | 48.96 | 48.74 | 48.75 | 48.59 | 8,000 |
Mar 10, 2025 | 48.82 | 48.88 | 48.82 | 48.87 | 48.71 | 10,800 |
Mar 7, 2025 | 48.83 | 48.85 | 48.56 | 48.61 | 48.45 | 14,900 |
Mar 6, 2025 | 48.65 | 48.68 | 48.53 | 48.66 | 48.50 | 9,600 |
Mar 5, 2025 | 48.86 | 48.86 | 48.63 | 48.63 | 48.48 | 4,900 |
Mar 4, 2025 | 49.05 | 49.08 | 48.80 | 48.84 | 48.68 | 11,100 |
Mar 3, 2025 | 0.15 Dividend | |||||
Mar 3, 2025 | 48.68 | 48.89 | 48.68 | 48.89 | 48.74 | 5,100 |
Feb 28, 2025 | 48.86 | 49.45 | 48.79 | 49.22 | 48.91 | 17,100 |
Feb 27, 2025 | 48.65 | 48.75 | 48.63 | 48.75 | 48.45 | 16,700 |
Feb 26, 2025 | 48.78 | 48.78 | 48.60 | 48.76 | 48.46 | 8,300 |
Feb 25, 2025 | 48.58 | 48.94 | 48.58 | 48.66 | 48.36 | 16,000 |
Feb 24, 2025 | 48.32 | 48.39 | 48.32 | 48.39 | 48.09 | 8,800 |
Feb 21, 2025 | 48.20 | 48.33 | 48.20 | 48.29 | 47.99 | 7,100 |
Feb 20, 2025 | 48.07 | 48.12 | 48.07 | 48.09 | 47.79 | 5,100 |
Feb 19, 2025 | 47.96 | 48.03 | 47.96 | 48.03 | 47.73 | 8,600 |
Feb 18, 2025 | 48.06 | 48.06 | 47.95 | 47.97 | 47.67 | 11,200 |
Feb 14, 2025 | 48.12 | 48.17 | 48.10 | 48.11 | 47.81 | 7,300 |
Feb 13, 2025 | 47.92 | 47.97 | 47.91 | 47.96 | 47.66 | 3,000 |
Feb 12, 2025 | 47.69 | 47.74 | 47.69 | 47.73 | 47.43 | 23,900 |
Feb 11, 2025 | 47.96 | 48.01 | 47.96 | 47.98 | 47.68 | 6,700 |
Feb 10, 2025 | 48.08 | 48.13 | 48.02 | 48.04 | 47.74 | 5,600 |
Feb 7, 2025 | 48.08 | 48.08 | 48.01 | 48.03 | 47.73 | 7,500 |
Feb 6, 2025 | 48.17 | 48.23 | 48.15 | 48.18 | 47.88 | 4,800 |
Feb 5, 2025 | 48.22 | 48.29 | 48.21 | 48.24 | 47.93 | 12,400 |
Feb 4, 2025 | 47.93 | 48.07 | 47.93 | 48.06 | 47.76 | 9,900 |
Feb 3, 2025 | 0.21 Dividend | |||||
Feb 3, 2025 | 48.01 | 48.03 | 47.71 | 47.97 | 47.67 | 13,400 |
Jan 31, 2025 | 48.25 | 48.29 | 48.13 | 48.22 | 47.71 | 20,000 |
Jan 30, 2025 | 48.21 | 48.26 | 48.20 | 48.20 | 47.69 | 24,700 |
Jan 29, 2025 | 48.21 | 48.22 | 48.05 | 48.14 | 47.63 | 795,100 |
Jan 28, 2025 | 48.09 | 48.21 | 48.09 | 48.21 | 47.70 | 33,200 |
Jan 27, 2025 | 48.12 | 48.21 | 48.10 | 48.17 | 47.66 | 105,500 |
Jan 24, 2025 | 47.90 | 48.02 | 47.90 | 47.97 | 47.46 | 6,900 |
Jan 23, 2025 | 47.85 | 47.89 | 47.85 | 47.88 | 47.37 | 2,900 |
Jan 22, 2025 | 47.99 | 47.99 | 47.90 | 47.92 | 47.41 | 8,800 |
Jan 21, 2025 | 48.00 | 48.04 | 47.96 | 48.04 | 47.53 | 15,900 |
Jan 17, 2025 | 47.94 | 47.98 | 47.93 | 47.94 | 47.44 | 12,500 |
Jan 16, 2025 | 47.77 | 47.99 | 47.77 | 47.95 | 47.44 | 18,600 |
Jan 15, 2025 | 47.80 | 47.85 | 47.79 | 47.84 | 47.33 | 13,300 |
Jan 14, 2025 | 47.49 | 47.49 | 47.46 | 47.48 | 46.97 | 12,000 |
Jan 13, 2025 | 47.48 | 47.49 | 47.43 | 47.45 | 46.95 | 6,100 |
Jan 10, 2025 | 47.56 | 47.59 | 47.48 | 47.50 | 47.00 | 179,300 |
Jan 8, 2025 | 48.80 | 48.80 | 47.75 | 47.80 | 47.29 | 17,300 |
Jan 7, 2025 | 47.86 | 47.86 | 47.70 | 47.74 | 47.23 | 16,600 |
Jan 6, 2025 | 47.82 | 47.87 | 47.80 | 47.86 | 47.35 | 6,700 |
Jan 3, 2025 | 48.22 | 48.22 | 47.87 | 47.87 | 47.36 | 11,400 |
Jan 2, 2025 | 48.03 | 48.03 | 47.87 | 47.95 | 47.44 | 21,500 |
Dec 31, 2024 | 48.02 | 48.03 | 47.91 | 47.97 | 47.46 | 13,600 |
Dec 30, 2024 | 0.17 Dividend | |||||
Dec 30, 2024 | 47.91 | 47.96 | 47.91 | 47.96 | 47.45 | 11,000 |
Dec 27, 2024 | 48.01 | 48.01 | 47.92 | 47.92 | 47.25 | 12,300 |
Dec 26, 2024 | 47.84 | 47.97 | 47.83 | 47.97 | 47.30 | 9,200 |
Dec 24, 2024 | 47.84 | 47.93 | 47.83 | 47.93 | 47.26 | 6,700 |
Dec 23, 2024 | 48.01 | 48.01 | 47.90 | 47.91 | 47.24 | 34,200 |
Dec 20, 2024 | 48.09 | 48.16 | 48.05 | 48.05 | 47.38 | 14,900 |
Dec 19, 2024 | 47.94 | 48.00 | 47.89 | 47.93 | 47.26 | 11,500 |
Dec 18, 2024 | 48.36 | 48.36 | 48.01 | 48.03 | 47.36 | 26,800 |
Dec 17, 2024 | 48.34 | 48.36 | 48.31 | 48.33 | 47.65 | 14,000 |
Dec 16, 2024 | 48.36 | 48.36 | 48.30 | 48.33 | 47.65 | 8,600 |
Dec 13, 2024 | 48.38 | 48.38 | 48.30 | 48.31 | 47.64 | 11,400 |
Dec 12, 2024 | 48.56 | 48.56 | 48.45 | 48.46 | 47.78 | 92,700 |
Dec 11, 2024 | 48.72 | 48.74 | 48.56 | 48.57 | 47.88 | 15,100 |
Dec 10, 2024 | 48.66 | 48.67 | 48.61 | 48.65 | 47.97 | 12,400 |
Dec 9, 2024 | 48.76 | 48.77 | 48.72 | 48.72 | 48.03 | 8,600 |
Dec 6, 2024 | 48.84 | 48.85 | 48.75 | 48.81 | 48.13 | 20,500 |
Dec 5, 2024 | 48.60 | 48.70 | 48.59 | 48.69 | 48.01 | 24,200 |
Dec 4, 2024 | 48.49 | 48.71 | 48.48 | 48.70 | 48.02 | 27,200 |
Dec 3, 2024 | 48.69 | 48.69 | 48.57 | 48.58 | 47.90 | 21,500 |
Dec 2, 2024 | 0.15 Dividend | |||||
Dec 2, 2024 | 48.56 | 48.66 | 48.52 | 48.64 | 47.95 | 23,900 |
Nov 29, 2024 | 48.78 | 48.81 | 48.75 | 48.81 | 47.98 | 81,900 |
Nov 27, 2024 | 48.67 | 48.72 | 48.61 | 48.65 | 47.82 | 30,000 |
Nov 26, 2024 | 48.53 | 48.53 | 48.44 | 48.52 | 47.70 | 32,900 |
Nov 25, 2024 | 48.51 | 48.58 | 48.47 | 48.57 | 47.75 | 180,200 |
Nov 22, 2024 | 48.27 | 48.29 | 48.23 | 48.25 | 47.43 | 52,000 |
Nov 21, 2024 | 48.34 | 48.35 | 48.20 | 48.22 | 47.40 | 17,000 |
Nov 20, 2024 | 48.24 | 48.32 | 48.23 | 48.27 | 47.45 | 124,400 |
Nov 19, 2024 | 48.33 | 48.36 | 48.32 | 48.33 | 47.51 | 16,900 |
Nov 18, 2024 | 48.17 | 48.26 | 48.15 | 48.24 | 47.42 | 9,500 |
Nov 15, 2024 | 48.08 | 48.24 | 48.08 | 48.18 | 47.36 | 9,300 |
Nov 14, 2024 | 48.21 | 48.26 | 48.10 | 48.11 | 47.29 | 11,400 |
Nov 13, 2024 | 48.22 | 48.22 | 48.13 | 48.18 | 47.36 | 11,600 |
Nov 12, 2024 | 48.18 | 48.24 | 48.10 | 48.12 | 47.30 | 11,900 |
Nov 11, 2024 | 48.29 | 48.32 | 48.28 | 48.32 | 47.50 | 20,400 |
Nov 8, 2024 | 48.46 | 48.54 | 48.41 | 48.43 | 47.61 | 18,600 |
Nov 7, 2024 | 48.27 | 48.47 | 48.27 | 48.45 | 47.63 | 13,900 |
Nov 6, 2024 | 48.08 | 48.18 | 48.06 | 48.15 | 47.33 | 19,200 |
Nov 5, 2024 | 48.43 | 48.50 | 48.28 | 48.42 | 47.60 | 21,100 |
Nov 4, 2024 | 48.53 | 48.55 | 48.40 | 48.46 | 47.63 | 4,400 |
Nov 1, 2024 | 0.16 Dividend | |||||
Nov 1, 2024 | 48.54 | 48.54 | 48.28 | 48.31 | 47.49 | 28,200 |
Oct 31, 2024 | 48.53 | 48.65 | 48.51 | 48.62 | 47.64 | 8,100 |
Oct 30, 2024 | 48.81 | 48.81 | 48.62 | 48.63 | 47.64 | 8,300 |
Oct 29, 2024 | 48.55 | 48.75 | 48.55 | 48.75 | 47.76 | 11,000 |
Oct 28, 2024 | 48.78 | 48.78 | 48.65 | 48.73 | 47.74 | 14,800 |
Oct 25, 2024 | 48.96 | 48.96 | 48.77 | 48.81 | 47.82 | 6,800 |
Oct 24, 2024 | 48.82 | 48.91 | 48.82 | 48.86 | 47.87 | 6,500 |
Oct 23, 2024 | 48.78 | 48.82 | 48.76 | 48.80 | 47.81 | 16,500 |
Oct 22, 2024 | 48.96 | 48.96 | 48.90 | 48.90 | 47.91 | 2,100 |
Oct 21, 2024 | 49.04 | 49.05 | 48.93 | 48.95 | 47.96 | 14,300 |
Oct 18, 2024 | 49.19 | 49.20 | 49.18 | 49.19 | 48.19 | 7,900 |
Oct 17, 2024 | 49.15 | 49.15 | 49.09 | 49.14 | 48.15 | 13,800 |
Oct 16, 2024 | 49.32 | 49.32 | 49.27 | 49.27 | 48.27 | 7,700 |
Oct 15, 2024 | 49.20 | 49.23 | 49.19 | 49.23 | 48.23 | 8,600 |
Oct 14, 2024 | 49.00 | 49.08 | 49.00 | 49.04 | 48.05 | 14,300 |
Oct 11, 2024 | 49.11 | 49.18 | 49.07 | 49.15 | 48.16 | 19,600 |
Oct 10, 2024 | 49.13 | 49.13 | 49.01 | 49.11 | 48.11 | 17,200 |
Oct 9, 2024 | 49.15 | 49.15 | 49.07 | 49.09 | 48.10 | 61,400 |
Oct 8, 2024 | 49.16 | 49.22 | 49.14 | 49.22 | 48.22 | 7,400 |
Oct 7, 2024 | 49.17 | 49.21 | 49.16 | 49.17 | 48.18 | 6,800 |
Oct 4, 2024 | 49.41 | 49.41 | 49.31 | 49.31 | 48.31 | 7,400 |
Oct 3, 2024 | 49.80 | 49.82 | 49.70 | 49.72 | 48.71 | 6,500 |
Oct 2, 2024 | 49.90 | 49.92 | 49.88 | 49.91 | 48.90 | 12,100 |
Oct 1, 2024 | 0.16 Dividend | |||||
Oct 1, 2024 | 49.98 | 50.08 | 49.96 | 50.01 | 49.00 | 6,100 |
Sep 30, 2024 | 50.08 | 50.12 | 49.98 | 50.00 | 48.83 | 7,200 |
Sep 27, 2024 | 50.11 | 50.16 | 50.06 | 50.13 | 48.96 | 7,900 |
Sep 26, 2024 | 50.03 | 50.03 | 49.98 | 49.98 | 48.81 | 15,800 |
Sep 25, 2024 | 50.11 | 50.11 | 50.05 | 50.05 | 48.88 | 13,200 |
Sep 24, 2024 | 50.01 | 50.18 | 50.00 | 50.17 | 49.00 | 56,700 |
Sep 23, 2024 | 50.01 | 50.14 | 50.01 | 50.09 | 48.92 | 5,900 |
Sep 20, 2024 | 50.12 | 50.15 | 50.12 | 50.15 | 48.98 | 8,600 |
Sep 19, 2024 | 50.06 | 50.13 | 50.05 | 50.13 | 48.96 | 7,700 |
Sep 18, 2024 | 50.20 | 50.22 | 50.13 | 50.13 | 48.96 | 10,300 |
Sep 17, 2024 | 50.23 | 50.28 | 50.23 | 50.25 | 49.08 | 5,600 |
Sep 16, 2024 | 50.28 | 50.33 | 50.28 | 50.31 | 49.14 | 7,100 |
Sep 13, 2024 | 50.27 | 50.28 | 50.24 | 50.24 | 49.07 | 4,000 |
Sep 12, 2024 | 50.13 | 50.15 | 50.08 | 50.14 | 48.97 | 5,500 |
Sep 11, 2024 | 50.27 | 50.29 | 50.15 | 50.20 | 49.03 | 4,500 |
Sep 10, 2024 | 50.13 | 50.25 | 50.13 | 50.25 | 49.08 | 12,900 |
Sep 9, 2024 | 50.03 | 50.09 | 50.03 | 50.07 | 48.90 | 8,800 |
Sep 6, 2024 | 49.92 | 50.13 | 49.92 | 50.05 | 48.89 | 4,800 |
Sep 5, 2024 | 49.92 | 49.97 | 49.84 | 49.95 | 48.79 | 7,300 |
Sep 4, 2024 | 49.74 | 49.90 | 49.74 | 49.89 | 48.73 | 6,500 |
Sep 3, 2024 | 0.16 Dividend | |||||
Sep 3, 2024 | 49.64 | 49.68 | 49.62 | 49.68 | 48.52 | 13,000 |
Aug 30, 2024 | 49.70 | 49.73 | 49.61 | 49.62 | 48.31 | 9,800 |
Aug 29, 2024 | 49.69 | 49.72 | 49.69 | 49.71 | 48.40 | 4,900 |
Aug 28, 2024 | 49.77 | 49.80 | 49.73 | 49.76 | 48.44 | 4,300 |
Aug 27, 2024 | 49.69 | 49.80 | 49.69 | 49.76 | 48.45 | 5,000 |
Aug 26, 2024 | 49.86 | 49.86 | 49.76 | 49.76 | 48.44 | 1,500 |
Aug 23, 2024 | 49.78 | 49.81 | 49.75 | 49.81 | 48.49 | 4,800 |
Aug 22, 2024 | 49.64 | 49.64 | 49.58 | 49.62 | 48.31 | 8,800 |
Aug 21, 2024 | 49.72 | 49.85 | 49.69 | 49.81 | 48.49 | 9,300 |
Aug 20, 2024 | 49.66 | 49.70 | 49.66 | 49.67 | 48.36 | 6,500 |
Aug 19, 2024 | 49.51 | 49.58 | 49.51 | 49.54 | 48.23 | 11,100 |
Aug 16, 2024 | 49.46 | 49.52 | 49.43 | 49.52 | 48.21 | 7,100 |
Aug 15, 2024 | 49.41 | 49.47 | 49.39 | 49.42 | 48.12 | 12,200 |
Aug 14, 2024 | 49.68 | 49.74 | 49.68 | 49.71 | 48.40 | 11,600 |
Aug 13, 2024 | 49.66 | 49.68 | 49.64 | 49.67 | 48.36 | 5,500 |
Aug 12, 2024 | 49.37 | 49.53 | 49.35 | 49.53 | 48.22 | 12,100 |
Aug 9, 2024 | 49.42 | 49.44 | 49.38 | 49.39 | 48.08 | 3,100 |
Aug 8, 2024 | 49.25 | 49.30 | 49.24 | 49.30 | 48.00 | 5,400 |
Aug 7, 2024 | 49.43 | 49.43 | 49.33 | 49.38 | 48.07 | 13,100 |
Aug 6, 2024 | 49.64 | 49.64 | 49.47 | 49.51 | 48.20 | 186,800 |
Aug 5, 2024 | 50.06 | 50.06 | 49.68 | 49.80 | 48.48 | 659,800 |
Aug 2, 2024 | 49.60 | 49.81 | 49.60 | 49.77 | 48.45 | 15,800 |
Aug 1, 2024 | 0.17 Dividend | |||||
Aug 1, 2024 | 49.10 | 49.23 | 49.10 | 49.21 | 47.91 | 16,800 |
Jul 31, 2024 | 49.02 | 49.19 | 48.97 | 49.19 | 47.73 | 6,500 |
Jul 30, 2024 | 48.87 | 48.94 | 48.84 | 48.89 | 47.44 | 6,400 |
Jul 29, 2024 | 48.86 | 48.86 | 48.83 | 48.84 | 47.39 | 25,700 |
Jul 26, 2024 | 48.78 | 48.81 | 48.76 | 48.79 | 47.34 | 3,100 |
Jul 25, 2024 | 48.65 | 48.72 | 48.59 | 48.63 | 47.19 | 5,400 |
Jul 24, 2024 | 48.70 | 48.73 | 48.58 | 48.59 | 47.15 | 6,500 |
Jul 23, 2024 | 48.61 | 48.66 | 48.59 | 48.60 | 47.16 | 9,700 |
Jul 22, 2024 | 48.60 | 48.60 | 48.50 | 48.55 | 47.11 | 9,700 |
Jul 19, 2024 | 48.60 | 48.60 | 48.57 | 48.57 | 47.13 | 400 |
Jul 18, 2024 | 48.74 | 48.76 | 48.68 | 48.69 | 47.24 | 3,000 |
Jul 17, 2024 | 48.68 | 48.78 | 48.68 | 48.78 | 47.33 | 9,400 |
Jul 16, 2024 | 48.66 | 48.75 | 48.66 | 48.75 | 47.30 | 17,900 |
Jul 15, 2024 | 48.66 | 48.67 | 48.61 | 48.64 | 47.19 | 22,300 |
Jul 12, 2024 | 48.63 | 48.70 | 48.63 | 48.70 | 47.25 | 21,200 |
Jul 11, 2024 | 48.63 | 48.66 | 48.60 | 48.60 | 47.16 | 2,700 |
Jul 10, 2024 | 48.35 | 48.36 | 48.33 | 48.34 | 46.90 | 13,800 |
Jul 9, 2024 | 48.32 | 48.34 | 48.26 | 48.34 | 46.90 | 28,300 |
Jul 8, 2024 | 48.36 | 48.38 | 48.36 | 48.37 | 46.93 | 2,500 |
Jul 5, 2024 | 48.38 | 48.38 | 48.34 | 48.38 | 46.94 | 12,500 |
Jul 3, 2024 | 48.15 | 48.16 | 48.13 | 48.14 | 46.71 | 3,000 |
Jul 2, 2024 | 47.95 | 47.95 | 47.89 | 47.93 | 46.50 | 3,100 |
Jul 1, 2024 | 0.16 Dividend | |||||
Jul 1, 2024 | 47.91 | 47.91 | 47.79 | 47.83 | 46.41 | 10,000 |
Jun 28, 2024 | 48.42 | 48.42 | 48.18 | 48.23 | 46.64 | 17,100 |
Jun 27, 2024 | 48.32 | 48.33 | 48.29 | 48.31 | 46.72 | 12,200 |
Jun 26, 2024 | 48.25 | 48.25 | 48.21 | 48.22 | 46.62 | 4,800 |
Jun 25, 2024 | 48.37 | 48.42 | 48.34 | 48.42 | 46.82 | 7,800 |
Jun 24, 2024 | 48.35 | 48.38 | 48.33 | 48.38 | 46.78 | 5,700 |
Jun 21, 2024 | 48.44 | 48.44 | 48.28 | 48.38 | 46.78 | 4,600 |
Jun 20, 2024 | 48.27 | 48.37 | 48.27 | 48.37 | 46.77 | 10,700 |
Jun 18, 2024 | 48.36 | 48.43 | 48.35 | 48.41 | 46.81 | 8,800 |
Jun 17, 2024 | 48.27 | 48.30 | 48.25 | 48.27 | 46.68 | 9,700 |
Jun 14, 2024 | 48.43 | 48.45 | 48.40 | 48.44 | 46.84 | 4,700 |
Jun 13, 2024 | 48.38 | 48.43 | 48.37 | 48.39 | 46.79 | 1,500 |
Jun 12, 2024 | 48.29 | 48.35 | 48.15 | 48.15 | 46.56 | 15,900 |
Jun 11, 2024 | 47.85 | 47.97 | 47.83 | 47.96 | 46.38 | 18,900 |
Jun 10, 2024 | 47.78 | 47.80 | 47.76 | 47.79 | 46.21 | 4,600 |
Jun 7, 2024 | 47.87 | 47.89 | 47.83 | 47.83 | 46.26 | 11,300 |
Jun 6, 2024 | 48.17 | 48.23 | 48.16 | 48.19 | 46.60 | 22,200 |
Jun 5, 2024 | 48.13 | 48.19 | 48.11 | 48.18 | 46.59 | 5,500 |
Jun 4, 2024 | 48.02 | 48.13 | 48.01 | 48.09 | 46.50 | 9,700 |
Jun 3, 2024 | 0.18 Dividend | |||||
Jun 3, 2024 | 47.89 | 47.91 | 47.88 | 47.90 | 46.32 | 7,000 |
May 31, 2024 | 47.86 | 47.86 | 47.79 | 47.84 | 46.09 | 13,000 |
May 30, 2024 | 47.66 | 47.70 | 47.66 | 47.68 | 45.93 | 124,700 |
May 29, 2024 | 47.53 | 47.53 | 47.47 | 47.51 | 45.78 | 1,800 |
May 28, 2024 | 47.79 | 47.79 | 47.66 | 47.67 | 45.92 | 13,100 |
May 24, 2024 | 47.76 | 47.83 | 47.76 | 47.83 | 46.08 | 1,100 |
May 23, 2024 | 47.91 | 47.91 | 47.77 | 47.81 | 46.06 | 6,100 |
May 22, 2024 | 47.95 | 47.95 | 47.91 | 47.92 | 46.16 | 5,200 |
May 21, 2024 | 47.98 | 47.99 | 47.97 | 47.98 | 46.23 | 4,400 |
May 20, 2024 | 47.93 | 47.93 | 47.87 | 47.87 | 46.12 | 15,300 |
May 17, 2024 | 48.02 | 48.02 | 47.94 | 47.94 | 46.19 | 3,100 |
May 16, 2024 | 48.10 | 48.10 | 48.04 | 48.04 | 46.28 | 2,100 |
May 15, 2024 | 48.09 | 48.15 | 48.09 | 48.12 | 46.36 | 3,100 |
May 14, 2024 | 47.81 | 47.89 | 47.80 | 47.89 | 46.14 | 6,200 |
May 13, 2024 | 47.79 | 47.80 | 47.74 | 47.76 | 46.01 | 3,200 |
May 10, 2024 | 47.73 | 47.74 | 47.72 | 47.72 | 45.97 | 6,400 |
May 9, 2024 | 47.75 | 47.84 | 47.75 | 47.83 | 46.08 | 19,400 |
May 8, 2024 | 47.76 | 47.78 | 47.72 | 47.74 | 45.99 | 12,600 |
May 7, 2024 | 47.87 | 47.87 | 47.78 | 47.80 | 46.05 | 12,800 |
May 6, 2024 | 47.74 | 47.78 | 47.73 | 47.75 | 46.00 | 11,700 |
May 3, 2024 | 47.75 | 47.75 | 47.66 | 47.73 | 45.99 | 11,700 |
May 2, 2024 | 47.37 | 47.54 | 47.36 | 47.54 | 45.80 | 7,300 |
May 1, 2024 | 0.16 Dividend | |||||
May 1, 2024 | 47.26 | 47.45 | 47.22 | 47.35 | 45.62 | 3,700 |
Apr 30, 2024 | 47.38 | 47.39 | 47.32 | 47.32 | 45.44 | 2,600 |
Apr 29, 2024 | 47.46 | 47.50 | 47.45 | 47.50 | 45.61 | 5,000 |
Apr 26, 2024 | 47.37 | 47.37 | 47.36 | 47.36 | 45.47 | 4,400 |
Apr 25, 2024 | 47.29 | 47.31 | 47.29 | 47.30 | 45.42 | 2,100 |
Apr 24, 2024 | 47.40 | 47.44 | 47.40 | 47.43 | 45.54 | 13,000 |
Apr 23, 2024 | 47.56 | 47.56 | 47.49 | 47.49 | 45.60 | 3,300 |
Apr 22, 2024 | 47.40 | 47.47 | 47.39 | 47.45 | 45.56 | 17,000 |
Apr 19, 2024 | 47.45 | 47.45 | 47.39 | 47.42 | 45.53 | 3,300 |
Apr 18, 2024 | 47.47 | 47.47 | 47.36 | 47.37 | 45.48 | 11,900 |
Apr 17, 2024 | 47.43 | 47.52 | 47.38 | 47.52 | 45.63 | 5,900 |
Apr 16, 2024 | 47.36 | 47.38 | 47.28 | 47.30 | 45.42 | 37,900 |
Apr 15, 2024 | 47.32 | 47.45 | 47.29 | 47.45 | 45.56 | 5,500 |
Apr 12, 2024 | 47.63 | 47.68 | 47.63 | 47.64 | 45.74 | 2,700 |
Apr 11, 2024 | 47.55 | 47.55 | 47.46 | 47.48 | 45.59 | 1,400 |
Apr 10, 2024 | 47.72 | 47.72 | 47.47 | 47.49 | 45.60 | 6,800 |
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%