NYSEArca - Delayed Quote USD
GraniteShares XOUT U.S. Large Cap ETF (XOUT)
40.11
+0.45
+(1.13%)
At close: August 14 at 3:59:44 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 11, 2025 | 49.22 | 50.40 | 49.07 | 50.40 | 50.40 | 2,370 |
Apr 10, 2025 | 50.36 | 50.36 | 48.15 | 49.58 | 49.58 | 3,656 |
Apr 9, 2025 | 47.12 | 51.98 | 46.70 | 51.91 | 51.91 | 7,186 |
Apr 8, 2025 | 48.94 | 49.41 | 46.57 | 46.57 | 46.57 | 10,903 |
Apr 7, 2025 | 45.03 | 48.94 | 44.61 | 47.31 | 47.31 | 33,304 |
Apr 4, 2025 | 47.79 | 48.21 | 46.91 | 46.91 | 46.91 | 13,837 |
Apr 3, 2025 | 50.41 | 50.41 | 49.86 | 49.86 | 49.86 | 5,465 |
Apr 2, 2025 | 51.23 | 52.75 | 51.23 | 52.56 | 52.56 | 2,890 |
Apr 1, 2025 | 51.36 | 52.25 | 51.36 | 52.06 | 52.06 | 6,036 |
Mar 31, 2025 | 50.84 | 51.99 | 50.84 | 51.98 | 51.98 | 9,716 |
Mar 28, 2025 | 52.53 | 52.53 | 52.13 | 52.21 | 52.21 | 2,111 |
Mar 27, 2025 | 53.74 | 53.97 | 53.51 | 53.56 | 53.56 | 6,655 |
Mar 26, 2025 | 54.45 | 54.45 | 54.21 | 54.21 | 54.21 | 5,246 |
Mar 25, 2025 | 55.63 | 55.63 | 55.16 | 55.16 | 55.16 | 1,007 |
Mar 24, 2025 | 54.97 | 55.15 | 54.97 | 55.15 | 55.15 | 452 |
Mar 21, 2025 | 53.18 | 53.92 | 53.18 | 53.92 | 53.92 | 345 |
Mar 20, 2025 | 53.60 | 54.14 | 53.60 | 53.65 | 53.65 | 1,081 |
Mar 19, 2025 | 53.53 | 54.12 | 53.53 | 53.94 | 53.94 | 1,803 |
Mar 18, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
Mar 17, 2025 | 53.26 | 54.04 | 53.26 | 54.01 | 54.01 | 18,947 |
Mar 14, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
Mar 13, 2025 | 53.08 | 53.08 | 51.50 | 52.05 | 52.05 | 13,421 |
Mar 12, 2025 | 53.32 | 53.38 | 52.92 | 53.38 | 53.38 | 679 |
Mar 11, 2025 | 52.73 | 53.14 | 52.73 | 52.79 | 52.79 | 1,192 |
Mar 10, 2025 | 53.40 | 53.40 | 52.59 | 52.59 | 52.59 | 2,231 |
Mar 7, 2025 | 54.25 | 54.93 | 53.58 | 54.93 | 54.93 | 2,392 |
Mar 6, 2025 | 55.97 | 55.97 | 54.67 | 54.67 | 54.67 | 1,962 |
Mar 5, 2025 | 55.44 | 56.41 | 55.26 | 56.41 | 56.41 | 7,321 |
Mar 4, 2025 | 54.47 | 55.90 | 54.44 | 55.39 | 55.39 | 3,478 |
Mar 3, 2025 | 56.71 | 56.76 | 55.49 | 55.49 | 55.49 | 1,601 |
Feb 28, 2025 | 56.01 | 56.58 | 55.43 | 56.58 | 56.58 | 2,370 |
Feb 27, 2025 | 57.06 | 57.06 | 56.06 | 56.06 | 56.06 | 11,153 |
Feb 26, 2025 | 57.70 | 57.79 | 57.43 | 57.43 | 57.43 | 775 |
Feb 25, 2025 | 57.39 | 57.39 | 56.90 | 56.90 | 56.90 | 1,423 |
Feb 24, 2025 | 58.66 | 58.66 | 57.54 | 57.66 | 57.66 | 5,207 |
Feb 21, 2025 | 59.27 | 59.27 | 58.35 | 58.47 | 58.47 | 9,741 |
Feb 20, 2025 | 59.53 | 59.87 | 59.53 | 59.87 | 59.87 | 1,823 |
Feb 19, 2025 | 60.32 | 60.38 | 60.12 | 60.19 | 60.19 | 2,737 |
Feb 18, 2025 | 60.20 | 60.54 | 60.20 | 60.54 | 60.54 | 2,370 |
Feb 14, 2025 | 60.46 | 60.46 | 60.43 | 60.43 | 60.43 | 361 |
Feb 13, 2025 | 60.62 | 60.92 | 60.62 | 60.92 | 60.92 | 1,270 |
Feb 12, 2025 | 60.15 | 60.82 | 60.15 | 60.70 | 60.70 | 1,754 |
Feb 11, 2025 | 60.79 | 60.88 | 60.62 | 60.66 | 60.66 | 5,455 |
Feb 10, 2025 | 61.07 | 61.09 | 61.07 | 61.09 | 61.09 | 595 |
Feb 7, 2025 | 60.93 | 60.99 | 60.36 | 60.39 | 60.39 | 5,073 |
Feb 6, 2025 | 60.49 | 60.73 | 60.22 | 60.57 | 60.57 | 5,249 |
Feb 5, 2025 | 60.05 | 60.42 | 60.05 | 60.42 | 60.42 | 2,843 |
Feb 4, 2025 | 59.83 | 60.06 | 59.71 | 60.05 | 60.05 | 5,796 |
Feb 3, 2025 | 58.36 | 59.54 | 58.36 | 59.33 | 59.33 | 11,250 |
Jan 31, 2025 | 60.06 | 60.30 | 59.55 | 59.55 | 59.55 | 888 |
Jan 30, 2025 | 59.34 | 59.54 | 59.32 | 59.50 | 59.50 | 3,598 |
Jan 29, 2025 | 59.37 | 59.38 | 59.16 | 59.38 | 59.38 | 1,311 |
Jan 28, 2025 | 58.49 | 59.86 | 58.49 | 59.76 | 59.76 | 2,144 |
Jan 27, 2025 | 58.36 | 59.04 | 57.85 | 58.38 | 58.38 | 31,227 |
Jan 24, 2025 | 59.88 | 60.02 | 59.67 | 59.79 | 59.79 | 9,701 |
Jan 23, 2025 | 59.34 | 59.57 | 59.24 | 59.57 | 59.57 | 11,972 |
Jan 22, 2025 | 59.18 | 59.73 | 59.18 | 59.54 | 59.54 | 1,809 |
Jan 21, 2025 | 58.54 | 58.75 | 58.47 | 58.75 | 58.75 | 863 |
Jan 17, 2025 | 58.05 | 58.05 | 58.00 | 58.00 | 58.00 | 890 |
Jan 16, 2025 | 57.70 | 57.94 | 57.58 | 57.58 | 57.58 | 6,705 |
Jan 15, 2025 | 57.11 | 57.50 | 57.11 | 57.30 | 57.30 | 8,766 |
Jan 14, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
Jan 13, 2025 | 55.96 | 56.41 | 55.96 | 56.41 | 56.41 | 3,781 |
Jan 10, 2025 | 56.70 | 56.95 | 56.52 | 56.69 | 56.69 | 8,823 |
Jan 8, 2025 | 57.14 | 57.33 | 57.14 | 57.30 | 57.30 | 7,760 |
Jan 7, 2025 | 57.81 | 57.81 | 57.10 | 57.20 | 57.20 | 8,200 |
Jan 6, 2025 | 57.84 | 58.15 | 57.78 | 57.97 | 57.97 | 2,973 |
Jan 3, 2025 | 56.99 | 57.37 | 56.96 | 57.37 | 57.37 | 8,080 |
Jan 2, 2025 | 57.00 | 57.00 | 56.57 | 56.61 | 56.61 | 7,070 |
Dec 31, 2024 | 56.91 | 56.92 | 56.50 | 56.50 | 56.50 | 3,283 |
Dec 30, 2024 | 56.64 | 57.10 | 56.55 | 57.00 | 57.00 | 2,638 |
Dec 27, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Dec 26, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Dec 24, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Dec 23, 2024 | 57.42 | 57.84 | 57.31 | 57.84 | 57.84 | 3,622 |
Dec 20, 2024 | 57.28 | 57.45 | 57.28 | 57.36 | 57.36 | 795 |
Dec 19, 2024 | 57.36 | 57.36 | 56.60 | 56.60 | 56.60 | 4,333 |
Dec 18, 2024 | 58.90 | 59.03 | 56.91 | 56.91 | 56.91 | 1,024 |
Dec 17, 2024 | 59.04 | 59.06 | 59.02 | 59.06 | 59.06 | 543 |
Dec 16, 2024 | 59.13 | 59.33 | 59.13 | 59.27 | 59.27 | 748 |
Dec 13, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Dec 12, 2024 | 59.34 | 59.46 | 59.18 | 59.18 | 59.18 | 1,572 |
Dec 11, 2024 | 59.43 | 59.69 | 59.43 | 59.62 | 59.62 | 927 |
Dec 10, 2024 | 59.38 | 59.38 | 58.66 | 58.77 | 58.77 | 4,002 |
Dec 9, 2024 | 60.14 | 60.14 | 59.11 | 59.17 | 59.17 | 3,778 |
Dec 6, 2024 | 59.67 | 59.87 | 59.67 | 59.73 | 59.73 | 1,827 |
Dec 5, 2024 | 59.46 | 59.46 | 58.95 | 58.95 | 58.95 | 4,954 |
Dec 4, 2024 | 59.57 | 59.67 | 59.45 | 59.67 | 59.67 | 861 |
Dec 3, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
Dec 2, 2024 | 57.65 | 57.85 | 57.65 | 57.82 | 57.82 | 2,076 |
Nov 29, 2024 | 57.13 | 57.42 | 57.13 | 57.32 | 57.32 | 1,054 |
Nov 27, 2024 | 57.05 | 57.06 | 56.99 | 57.04 | 57.04 | 2,748 |
Nov 26, 2024 | 57.73 | 57.81 | 57.49 | 57.81 | 57.81 | 1,460 |
Nov 25, 2024 | 57.94 | 57.94 | 57.54 | 57.54 | 57.54 | 525 |
Nov 22, 2024 | 56.74 | 57.21 | 56.74 | 57.21 | 57.21 | 1,203 |
Nov 21, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
Nov 20, 2024 | 55.46 | 55.83 | 55.33 | 55.83 | 55.83 | 803 |
Nov 19, 2024 | 54.72 | 55.69 | 54.22 | 55.52 | 55.52 | 5,241 |
Nov 18, 2024 | 55.22 | 55.62 | 55.22 | 55.26 | 55.26 | 1,414 |
Nov 15, 2024 | 55.38 | 55.44 | 54.88 | 55.20 | 55.20 | 3,581 |
Nov 14, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
Nov 13, 2024 | 57.24 | 57.63 | 57.16 | 57.16 | 57.16 | 1,083 |
Nov 12, 2024 | 57.28 | 57.28 | 57.15 | 57.15 | 57.15 | 879 |
Nov 11, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Nov 8, 2024 | 56.48 | 56.84 | 56.44 | 56.84 | 56.84 | 2,049 |
Nov 7, 2024 | 56.17 | 56.68 | 56.09 | 56.54 | 56.54 | 12,382 |
Nov 6, 2024 | 55.36 | 55.60 | 55.07 | 55.60 | 55.60 | 6,292 |
Nov 5, 2024 | 53.73 | 54.31 | 53.73 | 54.31 | 54.31 | 1,066 |
Nov 4, 2024 | 54.69 | 54.69 | 53.54 | 53.54 | 53.54 | 1,024 |
Nov 1, 2024 | 53.88 | 53.88 | 53.52 | 53.55 | 53.55 | 6,152 |
Oct 31, 2024 | 53.27 | 53.27 | 53.19 | 53.19 | 53.19 | 1,182 |
Oct 30, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 120 |
Oct 29, 2024 | 54.30 | 55.00 | 54.30 | 54.93 | 54.93 | 695 |
Oct 28, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 283 |
Oct 25, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 133 |
Oct 24, 2024 | 53.79 | 53.79 | 53.60 | 53.65 | 53.65 | 2,430 |
Oct 23, 2024 | 53.61 | 53.61 | 53.36 | 53.36 | 53.36 | 506 |
Oct 22, 2024 | 53.93 | 54.05 | 53.93 | 54.05 | 54.05 | 425 |
Oct 21, 2024 | 54.03 | 54.08 | 53.98 | 54.08 | 54.08 | 486 |
Oct 18, 2024 | 54.21 | 54.33 | 54.21 | 54.33 | 54.33 | 308 |
Oct 17, 2024 | 54.10 | 54.10 | 53.92 | 53.92 | 53.92 | 2,269 |
Oct 16, 2024 | 54.24 | 54.25 | 53.91 | 53.92 | 53.92 | 3,508 |
Oct 15, 2024 | 54.50 | 54.62 | 54.12 | 54.24 | 54.24 | 11,033 |
Oct 14, 2024 | 55.02 | 55.26 | 54.97 | 55.10 | 55.10 | 8,657 |
Oct 11, 2024 | 54.90 | 54.90 | 54.81 | 54.81 | 54.81 | 455 |
Oct 10, 2024 | 54.18 | 54.54 | 54.18 | 54.54 | 54.54 | 4,477 |
Oct 9, 2024 | 53.51 | 54.19 | 53.51 | 54.19 | 54.19 | 3,395 |
Oct 8, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 86 |
Oct 7, 2024 | 53.51 | 53.51 | 52.74 | 52.74 | 52.74 | 625 |
Oct 4, 2024 | 53.38 | 53.55 | 53.38 | 53.55 | 53.55 | 1,687 |
Oct 3, 2024 | 52.75 | 52.87 | 52.74 | 52.87 | 52.87 | 625 |
Oct 2, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 165 |
Oct 1, 2024 | 52.91 | 52.91 | 52.62 | 52.67 | 52.67 | 1,174 |
Sep 30, 2024 | 53.28 | 53.41 | 53.15 | 53.41 | 53.41 | 3,741 |
Sep 27, 2024 | 53.64 | 53.64 | 53.38 | 53.38 | 53.38 | 746 |
Sep 26, 2024 | 53.22 | 53.48 | 53.09 | 53.45 | 53.45 | 1,270 |
Sep 25, 2024 | 53.16 | 53.18 | 53.02 | 53.02 | 53.02 | 459 |
Sep 24, 2024 | 53.23 | 53.23 | 53.18 | 53.18 | 53.18 | 469 |
Sep 23, 2024 | 53.37 | 53.37 | 53.24 | 53.24 | 53.24 | 606 |
Sep 20, 2024 | 53.20 | 53.27 | 53.19 | 53.27 | 53.27 | 4,198 |
Sep 19, 2024 | 53.38 | 53.59 | 53.38 | 53.41 | 53.41 | 2,421 |
Sep 18, 2024 | 52.48 | 52.48 | 52.03 | 52.17 | 52.17 | 331 |
Sep 17, 2024 | 52.40 | 52.41 | 52.38 | 52.38 | 52.38 | 2,353 |
Sep 16, 2024 | 52.30 | 52.43 | 52.30 | 52.43 | 52.43 | 502 |
Sep 13, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 74 |
Sep 12, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 69 |
Sep 11, 2024 | 50.92 | 51.76 | 50.76 | 51.76 | 51.76 | 930 |
Sep 10, 2024 | 50.93 | 50.98 | 50.93 | 50.98 | 50.98 | 313 |
Sep 9, 2024 | 50.82 | 50.82 | 50.68 | 50.68 | 50.68 | 322 |
Sep 6, 2024 | 49.99 | 50.06 | 49.99 | 50.06 | 50.06 | 1,269 |
Sep 5, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 111 |
Sep 4, 2024 | 51.09 | 51.59 | 51.09 | 51.29 | 51.29 | 7,530 |
Sep 3, 2024 | 51.93 | 51.93 | 51.44 | 51.44 | 51.44 | 478 |
Aug 30, 2024 | 53.08 | 53.08 | 52.51 | 52.93 | 52.93 | 19,382 |
Aug 29, 2024 | 52.96 | 53.19 | 52.64 | 52.64 | 52.64 | 698 |
Aug 28, 2024 | 52.67 | 52.67 | 52.29 | 52.29 | 52.29 | 715 |
Aug 27, 2024 | 52.88 | 52.92 | 52.88 | 52.89 | 52.89 | 1,413 |
Aug 26, 2024 | 53.10 | 53.10 | 52.66 | 52.66 | 52.66 | 501 |
Aug 23, 2024 | 53.09 | 53.09 | 52.91 | 53.07 | 53.07 | 1,470 |
Aug 22, 2024 | 53.26 | 53.26 | 52.59 | 52.59 | 52.59 | 709 |
Aug 21, 2024 | 53.08 | 53.29 | 53.05 | 53.29 | 53.29 | 2,080 |
Aug 20, 2024 | 52.99 | 53.15 | 52.89 | 52.89 | 52.89 | 8,467 |
Aug 19, 2024 | 52.66 | 52.85 | 52.66 | 52.85 | 52.85 | 1,057 |
Aug 16, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 82 |
Aug 15, 2024 | 52.01 | 52.23 | 52.01 | 52.23 | 52.23 | 4,250 |
Aug 14, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 275 |
Aug 13, 2024 | 50.40 | 51.10 | 50.40 | 51.10 | 51.10 | 331 |
Aug 12, 2024 | 50.07 | 50.07 | 49.98 | 50.07 | 50.07 | 1,429 |
Aug 9, 2024 | 49.93 | 50.26 | 49.78 | 50.26 | 50.26 | 1,270 |
Aug 8, 2024 | 49.71 | 49.78 | 49.65 | 49.78 | 49.78 | 7,979 |
Aug 7, 2024 | 49.03 | 49.03 | 48.01 | 48.01 | 48.01 | 536 |
Aug 6, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 169 |
Aug 5, 2024 | 46.53 | 47.56 | 46.18 | 47.33 | 47.33 | 8,032 |
Aug 2, 2024 | 48.37 | 48.56 | 48.11 | 48.56 | 48.56 | 3,259 |
Aug 1, 2024 | 49.79 | 50.09 | 49.73 | 50.09 | 50.09 | 4,431 |
Jul 31, 2024 | 50.71 | 50.93 | 50.61 | 50.78 | 50.78 | 1,224 |
Jul 30, 2024 | 50.11 | 50.16 | 49.97 | 50.16 | 50.16 | 1,704 |
Jul 29, 2024 | 50.99 | 51.00 | 50.67 | 50.67 | 50.67 | 1,422 |
Jul 26, 2024 | 50.65 | 50.85 | 50.62 | 50.62 | 50.62 | 1,982 |
Jul 25, 2024 | 50.45 | 50.68 | 50.16 | 50.16 | 50.16 | 3,254 |
Jul 24, 2024 | 51.70 | 51.70 | 50.60 | 50.60 | 50.60 | 1,244 |
Jul 23, 2024 | 52.50 | 52.77 | 52.46 | 52.47 | 52.47 | 3,826 |
Jul 22, 2024 | 52.33 | 52.58 | 52.17 | 52.58 | 52.58 | 3,055 |
Jul 19, 2024 | 51.98 | 51.98 | 51.72 | 51.80 | 51.80 | 1,531 |
Jul 18, 2024 | 52.50 | 52.50 | 51.61 | 51.91 | 51.91 | 6,557 |
Jul 17, 2024 | 53.25 | 53.25 | 52.45 | 52.45 | 52.45 | 2,147 |
Jul 16, 2024 | 54.09 | 54.09 | 53.99 | 53.99 | 53.99 | 647 |
Jul 15, 2024 | 53.80 | 54.18 | 53.80 | 53.93 | 53.93 | 2,316 |
Jul 12, 2024 | 53.46 | 54.05 | 53.46 | 53.84 | 53.84 | 729 |
Jul 11, 2024 | 54.38 | 54.38 | 53.73 | 53.73 | 53.73 | 1,961 |
Jul 10, 2024 | 54.00 | 54.38 | 53.95 | 54.38 | 54.38 | 30,152 |
Jul 9, 2024 | 54.42 | 54.52 | 54.06 | 54.07 | 54.07 | 5,112 |
Jul 8, 2024 | 54.58 | 54.58 | 54.31 | 54.47 | 54.47 | 3,401 |
Jul 5, 2024 | 54.00 | 54.64 | 54.00 | 54.64 | 54.64 | 2,417 |
Jul 3, 2024 | 53.79 | 53.82 | 53.78 | 53.82 | 53.82 | 439 |
Jul 2, 2024 | 53.41 | 53.76 | 53.37 | 53.76 | 53.76 | 4,023 |
Jul 1, 2024 | 53.28 | 53.40 | 53.28 | 53.40 | 53.40 | 7,108 |
Jun 28, 2024 | 53.46 | 53.74 | 53.37 | 53.37 | 53.37 | 613 |
Jun 27, 2024 | 53.42 | 53.42 | 53.34 | 53.34 | 53.34 | 1,327 |
Jun 26, 2024 | 52.75 | 52.88 | 52.71 | 52.78 | 52.78 | 2,411 |
Jun 25, 2024 | 52.11 | 52.77 | 52.11 | 52.77 | 52.77 | 2,160 |
Jun 24, 2024 | 52.45 | 52.45 | 52.12 | 52.14 | 52.14 | 2,855 |
Jun 21, 2024 | 52.00 | 52.19 | 52.00 | 52.19 | 52.19 | 1,350 |
Jun 20, 2024 | 52.49 | 52.49 | 51.97 | 51.97 | 51.97 | 8,566 |
Jun 18, 2024 | 52.46 | 52.46 | 52.26 | 52.37 | 52.37 | 1,058 |
Jun 17, 2024 | 52.60 | 52.60 | 52.31 | 52.32 | 52.32 | 1,915 |
Jun 14, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 264 |
Jun 13, 2024 | 51.88 | 51.88 | 51.42 | 51.53 | 51.53 | 10,170 |
Jun 12, 2024 | 51.23 | 51.74 | 51.23 | 51.73 | 51.73 | 6,158 |
Jun 11, 2024 | 50.63 | 50.93 | 50.52 | 50.93 | 50.93 | 1,552 |
Jun 10, 2024 | 50.26 | 50.71 | 50.26 | 50.71 | 50.71 | 1,543 |
Jun 7, 2024 | 50.40 | 50.43 | 50.23 | 50.23 | 50.23 | 2,261 |
Jun 6, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 50.30 | 295 |
Jun 5, 2024 | 49.89 | 50.32 | 49.89 | 50.32 | 50.32 | 821 |
Jun 4, 2024 | 49.02 | 49.09 | 49.02 | 49.09 | 49.09 | 1,308 |
Jun 3, 2024 | 49.16 | 49.16 | 48.47 | 49.01 | 49.01 | 3,819 |
May 31, 2024 | 48.27 | 49.00 | 48.27 | 49.00 | 49.00 | 2,037 |
May 30, 2024 | 49.61 | 49.61 | 48.95 | 49.08 | 49.08 | 3,584 |
May 29, 2024 | 50.59 | 50.65 | 50.43 | 50.43 | 50.43 | 3,335 |
May 28, 2024 | 51.12 | 51.12 | 50.74 | 50.79 | 50.79 | 24,412 |
May 24, 2024 | 50.96 | 51.22 | 50.75 | 51.04 | 51.04 | 1,557 |
May 23, 2024 | 51.19 | 51.19 | 50.80 | 50.83 | 50.83 | 2,853 |
May 22, 2024 | 51.43 | 51.43 | 51.36 | 51.36 | 51.36 | 1,370 |
May 21, 2024 | 51.30 | 51.34 | 51.25 | 51.34 | 51.34 | 237 |
May 20, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 46 |
May 17, 2024 | 51.16 | 51.16 | 50.86 | 50.98 | 50.98 | 779 |
May 16, 2024 | 50.96 | 51.22 | 50.96 | 51.03 | 51.03 | 6,076 |
May 15, 2024 | 50.31 | 51.17 | 50.31 | 51.17 | 51.17 | 677 |
May 14, 2024 | 49.57 | 49.98 | 49.57 | 49.98 | 49.98 | 1,870 |
May 13, 2024 | 49.69 | 49.69 | 49.55 | 49.57 | 49.57 | 1,393 |
May 10, 2024 | 49.49 | 49.62 | 49.45 | 49.62 | 49.62 | 812 |
May 9, 2024 | 49.31 | 49.37 | 49.27 | 49.34 | 49.34 | 1,504 |
May 8, 2024 | 49.29 | 49.30 | 49.26 | 49.29 | 49.29 | 2,215 |
May 7, 2024 | 49.54 | 49.54 | 49.40 | 49.40 | 49.40 | 2,164 |
May 6, 2024 | 49.12 | 49.47 | 49.12 | 49.47 | 49.47 | 2,968 |
May 3, 2024 | 48.95 | 48.95 | 48.67 | 48.86 | 48.86 | 3,894 |
May 2, 2024 | 48.30 | 48.31 | 48.17 | 48.31 | 48.31 | 3,030 |
May 1, 2024 | 47.62 | 47.79 | 47.56 | 47.79 | 47.79 | 2,390 |
Apr 30, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 98 |
Apr 29, 2024 | 48.67 | 48.67 | 48.51 | 48.51 | 48.51 | 899 |
Apr 26, 2024 | 48.52 | 48.76 | 48.52 | 48.66 | 48.66 | 25,914 |
Apr 25, 2024 | 47.06 | 47.74 | 47.05 | 47.74 | 47.74 | 1,835 |
Apr 24, 2024 | 48.62 | 48.62 | 48.07 | 48.38 | 48.38 | 782 |
Apr 23, 2024 | 47.98 | 48.24 | 47.98 | 48.09 | 48.09 | 4,612 |
Apr 22, 2024 | 47.28 | 47.35 | 47.12 | 47.12 | 47.12 | 2,345 |
Apr 19, 2024 | 47.50 | 47.50 | 46.73 | 46.73 | 46.73 | 342 |
Apr 18, 2024 | 47.96 | 47.96 | 47.56 | 47.56 | 47.56 | 4,294 |
Apr 17, 2024 | 48.94 | 48.94 | 47.94 | 47.94 | 47.94 | 3,424 |
Apr 16, 2024 | 48.63 | 48.67 | 48.50 | 48.58 | 48.58 | 1,028 |
Apr 15, 2024 | 48.40 | 48.46 | 48.35 | 48.46 | 48.46 | 1,737 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
IMTM iShares MSCI Intl Momentum Factor ETF
39.47
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%