NYSEArca - Nasdaq Real Time Price USD
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
15.14
+0.24
+(1.61%)
At close: May 2 at 4:00:00 PM EDT
15.14
0.00
(0.00%)
After hours: May 2 at 7:59:44 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 15.03 | 15.20 | 14.97 | 15.14 | 15.14 | 390,900 |
May 1, 2025 | 0.101 Dividend | |||||
May 1, 2025 | 14.98 | 15.08 | 14.89 | 14.90 | 14.90 | 306,400 |
Apr 30, 2025 | 14.54 | 14.73 | 14.34 | 14.72 | 14.62 | 265,000 |
Apr 29, 2025 | 14.69 | 14.81 | 14.60 | 14.81 | 14.71 | 257,700 |
Apr 28, 2025 | 14.78 | 14.84 | 14.52 | 14.70 | 14.60 | 345,500 |
Apr 25, 2025 | 14.53 | 14.74 | 14.52 | 14.69 | 14.59 | 261,900 |
Apr 24, 2025 | 0.092 Dividend | |||||
Apr 24, 2025 | 14.14 | 14.44 | 14.14 | 14.42 | 14.32 | 235,200 |
Apr 23, 2025 | 14.33 | 14.42 | 14.18 | 14.28 | 14.09 | 361,100 |
Apr 22, 2025 | 13.61 | 13.92 | 13.55 | 13.82 | 13.64 | 287,800 |
Apr 21, 2025 | 13.58 | 13.63 | 13.28 | 13.42 | 13.24 | 392,900 |
Apr 17, 2025 | 0.094 Dividend | |||||
Apr 17, 2025 | 14.02 | 14.02 | 13.73 | 13.80 | 13.62 | 215,400 |
Apr 16, 2025 | 14.18 | 14.28 | 13.76 | 13.97 | 13.69 | 368,500 |
Apr 15, 2025 | 14.51 | 14.61 | 14.40 | 14.50 | 14.21 | 319,900 |
Apr 14, 2025 | 14.78 | 14.80 | 14.38 | 14.52 | 14.23 | 385,700 |
Apr 11, 2025 | 14.17 | 14.48 | 14.08 | 14.45 | 14.16 | 293,300 |
Apr 10, 2025 | 0.097 Dividend | |||||
Apr 10, 2025 | 14.43 | 14.43 | 13.78 | 14.22 | 13.94 | 308,100 |
Apr 9, 2025 | 13.38 | 14.76 | 13.29 | 14.71 | 14.32 | 589,000 |
Apr 8, 2025 | 14.10 | 14.18 | 13.12 | 13.35 | 13.00 | 436,100 |
Apr 7, 2025 | 12.93 | 14.09 | 12.85 | 13.53 | 13.17 | 770,100 |
Apr 4, 2025 | 13.79 | 14.02 | 13.49 | 13.50 | 13.14 | 809,500 |
Apr 3, 2025 | 0.097 Dividend | |||||
Apr 3, 2025 | 14.50 | 14.58 | 14.30 | 14.35 | 13.97 | 681,400 |
Apr 2, 2025 | 14.95 | 15.39 | 14.89 | 15.33 | 14.83 | 384,100 |
Apr 1, 2025 | 14.94 | 15.26 | 14.90 | 15.16 | 14.67 | 270,700 |
Mar 31, 2025 | 14.70 | 14.98 | 14.51 | 14.93 | 14.44 | 594,400 |
Mar 28, 2025 | 15.41 | 15.45 | 14.96 | 14.99 | 14.50 | 502,300 |
Mar 27, 2025 | 0.084 Dividend | |||||
Mar 27, 2025 | 15.41 | 15.60 | 15.38 | 15.42 | 14.92 | 348,400 |
Mar 26, 2025 | 15.90 | 15.90 | 15.50 | 15.56 | 14.97 | 446,300 |
Mar 25, 2025 | 15.84 | 15.92 | 15.74 | 15.92 | 15.32 | 341,700 |
Mar 24, 2025 | 15.62 | 15.78 | 15.61 | 15.78 | 15.18 | 407,500 |
Mar 21, 2025 | 15.16 | 15.43 | 15.16 | 15.42 | 14.84 | 241,500 |
Mar 20, 2025 | 0.085 Dividend | |||||
Mar 20, 2025 | 15.19 | 15.45 | 15.13 | 15.27 | 14.69 | 272,600 |
Mar 19, 2025 | 15.19 | 15.48 | 15.15 | 15.39 | 14.73 | 386,800 |
Mar 18, 2025 | 15.32 | 15.32 | 14.97 | 15.10 | 14.45 | 459,900 |
Mar 17, 2025 | 15.55 | 15.55 | 15.27 | 15.42 | 14.76 | 503,100 |
Mar 14, 2025 | 15.41 | 15.52 | 15.27 | 15.52 | 14.85 | 442,600 |
Mar 13, 2025 | 0.145 Dividend | |||||
Mar 13, 2025 | 15.53 | 15.53 | 15.06 | 15.18 | 14.53 | 302,400 |
Mar 12, 2025 | 15.65 | 15.69 | 15.40 | 15.68 | 14.87 | 304,300 |
Mar 11, 2025 | 15.15 | 15.49 | 15.07 | 15.30 | 14.51 | 523,700 |
Mar 10, 2025 | 15.65 | 15.69 | 15.05 | 15.25 | 14.46 | 1,028,400 |
Mar 7, 2025 | 15.89 | 16.05 | 15.58 | 15.97 | 15.14 | 634,300 |
Mar 6, 2025 | 0.151 Dividend | |||||
Mar 6, 2025 | 16.07 | 16.26 | 15.82 | 15.90 | 15.07 | 424,100 |
Mar 5, 2025 | 16.28 | 16.51 | 16.11 | 16.50 | 15.50 | 366,900 |
Mar 4, 2025 | 16.06 | 16.50 | 15.86 | 16.21 | 15.23 | 649,100 |
Mar 3, 2025 | 16.90 | 16.90 | 16.16 | 16.32 | 15.33 | 670,000 |
Feb 28, 2025 | 16.37 | 16.78 | 16.24 | 16.78 | 15.76 | 716,600 |
Feb 27, 2025 | 0.176 Dividend | |||||
Feb 27, 2025 | 17.03 | 17.11 | 16.44 | 16.48 | 15.48 | 744,000 |
Feb 26, 2025 | 17.14 | 17.32 | 16.99 | 17.08 | 15.88 | 423,900 |
Feb 25, 2025 | 17.40 | 17.44 | 16.90 | 17.08 | 15.88 | 1,122,500 |
Feb 24, 2025 | 17.80 | 17.86 | 17.44 | 17.47 | 16.24 | 910,200 |
Feb 21, 2025 | 18.09 | 18.12 | 17.67 | 17.71 | 16.47 | 826,200 |
Feb 20, 2025 | 0.137 Dividend | |||||
Feb 20, 2025 | 18.10 | 18.13 | 17.92 | 18.10 | 16.83 | 459,000 |
Feb 19, 2025 | 18.18 | 18.25 | 18.11 | 18.25 | 16.84 | 502,300 |
Feb 18, 2025 | 18.33 | 18.34 | 18.06 | 18.21 | 16.80 | 885,600 |
Feb 14, 2025 | 18.18 | 18.27 | 18.17 | 18.26 | 16.85 | 700,900 |
Feb 13, 2025 | 0.051 Dividend | |||||
Feb 13, 2025 | 18.05 | 18.20 | 18.00 | 18.19 | 16.78 | 629,600 |
Feb 12, 2025 | 17.91 | 18.08 | 17.85 | 18.04 | 16.60 | 850,500 |
Feb 11, 2025 | 18.07 | 18.12 | 17.95 | 18.01 | 16.57 | 771,600 |
Feb 10, 2025 | 18.13 | 18.21 | 18.07 | 18.07 | 16.63 | 893,600 |
Feb 7, 2025 | 18.24 | 18.34 | 18.00 | 18.07 | 16.63 | 1,066,500 |
Feb 6, 2025 | 0.186 Dividend | |||||
Feb 6, 2025 | 18.21 | 18.29 | 18.14 | 18.29 | 16.83 | 635,400 |
Feb 5, 2025 | 18.37 | 18.40 | 18.24 | 18.40 | 16.76 | 1,057,900 |
Feb 4, 2025 | 18.37 | 18.55 | 18.29 | 18.55 | 16.90 | 553,400 |
Feb 3, 2025 | 18.18 | 18.34 | 18.03 | 18.29 | 16.66 | 1,047,100 |
Jan 31, 2025 | 18.65 | 18.81 | 18.46 | 18.57 | 16.91 | 722,700 |
Jan 30, 2025 | 0.19 Dividend | |||||
Jan 30, 2025 | 18.64 | 18.64 | 18.25 | 18.55 | 16.90 | 1,083,200 |
Jan 29, 2025 | 18.77 | 18.79 | 18.51 | 18.72 | 16.88 | 721,400 |
Jan 28, 2025 | 18.48 | 18.83 | 18.35 | 18.82 | 16.97 | 976,100 |
Jan 27, 2025 | 18.27 | 18.53 | 18.18 | 18.39 | 16.58 | 1,254,400 |
Jan 24, 2025 | 19.00 | 19.07 | 18.83 | 18.93 | 17.07 | 848,900 |
Jan 23, 2025 | 0.1 Dividend | |||||
Jan 23, 2025 | 18.94 | 18.97 | 18.85 | 18.94 | 17.08 | 585,200 |
Jan 22, 2025 | 18.94 | 19.09 | 18.90 | 19.06 | 17.09 | 622,000 |
Jan 21, 2025 | 18.99 | 18.99 | 18.64 | 18.90 | 16.95 | 1,081,300 |
Jan 17, 2025 | 18.80 | 18.91 | 18.74 | 18.79 | 16.85 | 724,700 |
Jan 16, 2025 | 0.05 Dividend | |||||
Jan 16, 2025 | 18.85 | 18.85 | 18.55 | 18.59 | 16.67 | 527,000 |
Jan 15, 2025 | 18.67 | 18.90 | 18.59 | 18.85 | 16.86 | 873,000 |
Jan 14, 2025 | 18.70 | 18.70 | 18.29 | 18.44 | 16.49 | 819,000 |
Jan 13, 2025 | 18.36 | 18.60 | 18.25 | 18.60 | 16.64 | 1,060,400 |
Jan 10, 2025 | 18.79 | 18.80 | 18.42 | 18.71 | 16.74 | 1,155,500 |
Jan 8, 2025 | 0.158 Dividend | |||||
Jan 8, 2025 | 18.93 | 18.99 | 18.71 | 18.84 | 16.85 | 1,197,200 |
Jan 7, 2025 | 19.48 | 19.51 | 18.96 | 19.09 | 16.93 | 1,625,700 |
Jan 6, 2025 | 19.40 | 19.50 | 19.31 | 19.45 | 17.25 | 1,325,500 |
Jan 3, 2025 | 0.31 Dividend | |||||
Jan 3, 2025 | 19.00 | 19.20 | 18.93 | 19.20 | 17.03 | 938,100 |
Jan 2, 2025 | 19.33 | 19.35 | 18.95 | 19.18 | 16.74 | 1,747,500 |
Dec 31, 2024 | 19.58 | 19.58 | 19.19 | 19.25 | 16.80 | 794,900 |
Dec 30, 2024 | 19.43 | 19.58 | 19.33 | 19.51 | 17.03 | 1,049,300 |
Dec 27, 2024 | 0.174 Dividend | |||||
Dec 27, 2024 | 19.92 | 19.92 | 19.45 | 19.72 | 17.21 | 781,200 |
Dec 26, 2024 | 20.21 | 20.21 | 20.05 | 20.18 | 17.46 | 572,900 |
Dec 24, 2024 | 20.00 | 20.21 | 19.93 | 20.21 | 17.49 | 400,000 |
Dec 23, 2024 | 19.80 | 19.89 | 19.56 | 19.88 | 17.20 | 937,500 |
Dec 20, 2024 | 19.34 | 19.91 | 19.26 | 19.63 | 16.98 | 835,600 |
Dec 19, 2024 | 0.059 Dividend | |||||
Dec 19, 2024 | 19.87 | 19.87 | 19.58 | 19.60 | 16.96 | 719,400 |
Dec 18, 2024 | 20.34 | 20.41 | 19.51 | 19.62 | 16.92 | 1,304,800 |
Dec 17, 2024 | 20.31 | 20.35 | 20.14 | 20.35 | 17.55 | 729,400 |
Dec 16, 2024 | 20.16 | 20.33 | 20.08 | 20.31 | 17.52 | 879,200 |
Dec 13, 2024 | 20.08 | 20.12 | 19.90 | 20.00 | 17.25 | 1,419,600 |
Dec 12, 2024 | 0.168 Dividend | |||||
Dec 12, 2024 | 20.14 | 20.16 | 20.02 | 20.10 | 17.34 | 774,800 |
Dec 11, 2024 | 20.09 | 20.30 | 20.04 | 20.30 | 17.37 | 1,042,200 |
Dec 10, 2024 | 19.97 | 20.11 | 19.84 | 19.91 | 17.03 | 760,400 |
Dec 9, 2024 | 19.90 | 19.92 | 19.73 | 19.90 | 17.02 | 1,167,500 |
Dec 6, 2024 | 19.76 | 19.92 | 19.71 | 19.92 | 17.04 | 784,300 |
Dec 5, 2024 | 0.277 Dividend | |||||
Dec 5, 2024 | 19.72 | 19.75 | 19.66 | 19.74 | 16.89 | 766,200 |
Dec 4, 2024 | 19.87 | 19.93 | 19.81 | 19.92 | 16.80 | 1,062,000 |
Dec 3, 2024 | 19.63 | 19.77 | 19.57 | 19.77 | 16.68 | 497,000 |
Dec 2, 2024 | 19.44 | 19.64 | 19.39 | 19.63 | 16.56 | 796,500 |
Nov 29, 2024 | 0.203 Dividend | |||||
Nov 29, 2024 | 19.28 | 19.37 | 19.13 | 19.37 | 16.34 | 358,700 |
Nov 27, 2024 | 19.50 | 19.50 | 19.24 | 19.39 | 16.19 | 548,900 |
Nov 26, 2024 | 19.32 | 19.47 | 19.32 | 19.47 | 16.25 | 413,400 |
Nov 25, 2024 | 19.40 | 19.49 | 19.26 | 19.29 | 16.10 | 544,100 |
Nov 22, 2024 | 19.27 | 19.36 | 19.25 | 19.28 | 16.09 | 781,900 |
Nov 21, 2024 | 0.061 Dividend | |||||
Nov 21, 2024 | 19.53 | 19.58 | 19.11 | 19.33 | 16.14 | 793,400 |
Nov 20, 2024 | 19.70 | 19.70 | 19.32 | 19.52 | 16.24 | 735,700 |
Nov 19, 2024 | 19.34 | 19.63 | 19.27 | 19.63 | 16.34 | 671,800 |
Nov 18, 2024 | 19.37 | 19.47 | 19.24 | 19.36 | 16.11 | 759,000 |
Nov 15, 2024 | 19.40 | 19.40 | 19.09 | 19.20 | 15.98 | 783,500 |
Nov 14, 2024 | 0.21 Dividend | |||||
Nov 14, 2024 | 19.68 | 19.74 | 19.46 | 19.54 | 16.26 | 554,500 |
Nov 13, 2024 | 19.92 | 19.99 | 19.77 | 19.94 | 16.42 | 886,000 |
Nov 12, 2024 | 19.91 | 19.96 | 19.76 | 19.87 | 16.36 | 601,200 |
Nov 11, 2024 | 19.95 | 19.95 | 19.71 | 19.90 | 16.39 | 955,600 |
Nov 8, 2024 | 19.64 | 19.80 | 19.61 | 19.73 | 16.25 | 686,900 |
Nov 7, 2024 | 0.207 Dividend | |||||
Nov 7, 2024 | 19.38 | 19.65 | 19.37 | 19.63 | 16.16 | 549,800 |
Nov 6, 2024 | 19.30 | 19.53 | 19.27 | 19.48 | 15.87 | 1,195,400 |
Nov 5, 2024 | 18.77 | 19.00 | 18.77 | 18.96 | 15.45 | 375,300 |
Nov 4, 2024 | 18.74 | 18.81 | 18.58 | 18.69 | 15.23 | 431,200 |
Nov 1, 2024 | 18.78 | 18.92 | 18.75 | 18.79 | 15.31 | 396,500 |
Oct 31, 2024 | 0.153 Dividend | |||||
Oct 31, 2024 | 18.94 | 18.99 | 18.59 | 18.59 | 15.14 | 592,800 |
Oct 30, 2024 | 19.42 | 19.47 | 19.25 | 19.29 | 15.59 | 478,600 |
Oct 29, 2024 | 19.21 | 19.32 | 19.12 | 19.30 | 15.60 | 275,900 |
Oct 28, 2024 | 19.30 | 19.30 | 19.14 | 19.14 | 15.47 | 442,800 |
Oct 25, 2024 | 18.99 | 19.25 | 18.99 | 19.14 | 15.47 | 596,800 |
Oct 24, 2024 | 0.055 Dividend | |||||
Oct 24, 2024 | 18.79 | 19.02 | 18.79 | 19.02 | 15.37 | 626,400 |
Oct 23, 2024 | 18.88 | 18.90 | 18.51 | 18.63 | 15.01 | 964,200 |
Oct 22, 2024 | 18.82 | 18.96 | 18.76 | 18.93 | 15.25 | 524,700 |
Oct 21, 2024 | 18.76 | 18.87 | 18.70 | 18.87 | 15.21 | 552,500 |
Oct 18, 2024 | 18.78 | 18.82 | 18.73 | 18.76 | 15.12 | 472,100 |
Oct 17, 2024 | 0.226 Dividend | |||||
Oct 17, 2024 | 18.80 | 18.80 | 18.62 | 18.67 | 15.04 | 528,200 |
Oct 16, 2024 | 18.86 | 18.89 | 18.71 | 18.87 | 15.02 | 761,800 |
Oct 15, 2024 | 19.00 | 19.03 | 18.73 | 18.86 | 15.02 | 594,800 |
Oct 14, 2024 | 18.94 | 18.99 | 18.87 | 18.94 | 15.08 | 515,400 |
Oct 11, 2024 | 18.80 | 18.86 | 18.69 | 18.80 | 14.97 | 532,000 |
Oct 10, 2024 | 0.282 Dividend | |||||
Oct 10, 2024 | 18.95 | 18.99 | 18.79 | 18.93 | 15.07 | 452,600 |
Oct 9, 2024 | 19.23 | 19.24 | 19.09 | 19.21 | 15.07 | 791,400 |
Oct 8, 2024 | 19.08 | 19.20 | 19.00 | 19.20 | 15.06 | 556,000 |
Oct 7, 2024 | 19.14 | 19.16 | 18.87 | 18.92 | 14.84 | 307,700 |
Oct 4, 2024 | 19.15 | 19.16 | 18.98 | 19.16 | 15.03 | 239,500 |
Oct 3, 2024 | 0.164 Dividend | |||||
Oct 3, 2024 | 18.94 | 19.05 | 18.87 | 18.97 | 14.88 | 211,800 |
Oct 2, 2024 | 19.12 | 19.24 | 18.95 | 19.14 | 14.89 | 437,200 |
Oct 1, 2024 | 19.51 | 19.51 | 19.05 | 19.25 | 14.97 | 594,900 |
Sep 30, 2024 | 19.32 | 19.45 | 19.23 | 19.45 | 15.13 | 279,700 |
Sep 27, 2024 | 19.44 | 19.44 | 19.27 | 19.35 | 15.05 | 270,200 |
Sep 26, 2024 | 0.17 Dividend | |||||
Sep 26, 2024 | 19.50 | 19.55 | 19.27 | 19.38 | 15.07 | 287,600 |
Sep 25, 2024 | 19.50 | 19.57 | 19.42 | 19.54 | 15.06 | 318,100 |
Sep 24, 2024 | 19.45 | 19.48 | 19.20 | 19.48 | 15.02 | 275,400 |
Sep 23, 2024 | 19.27 | 19.40 | 19.26 | 19.36 | 14.93 | 351,900 |
Sep 20, 2024 | 19.22 | 19.30 | 19.10 | 19.24 | 14.83 | 205,400 |
Sep 19, 2024 | 0.198 Dividend | |||||
Sep 19, 2024 | 19.31 | 19.31 | 19.20 | 19.30 | 14.88 | 621,200 |
Sep 18, 2024 | 19.15 | 19.30 | 19.09 | 19.18 | 14.63 | 644,300 |
Sep 17, 2024 | 19.12 | 19.22 | 19.05 | 19.10 | 14.57 | 196,100 |
Sep 16, 2024 | 19.06 | 19.06 | 18.87 | 19.05 | 14.54 | 202,700 |
Sep 13, 2024 | 19.07 | 19.12 | 19.00 | 19.08 | 14.56 | 284,800 |
Sep 12, 2024 | 18.90 | 19.03 | 18.82 | 19.02 | 14.51 | 196,100 |
Sep 11, 2024 | 18.63 | 18.85 | 18.35 | 18.84 | 14.37 | 111,100 |
Sep 10, 2024 | 18.48 | 18.60 | 18.36 | 18.57 | 14.17 | 170,100 |
Sep 9, 2024 | 18.40 | 18.46 | 18.18 | 18.38 | 14.02 | 188,900 |
Sep 6, 2024 | 18.82 | 18.82 | 18.12 | 18.16 | 13.86 | 176,500 |
Sep 5, 2024 | 18.65 | 18.90 | 18.62 | 18.75 | 14.31 | 53,500 |
Sep 4, 2024 | 18.50 | 18.73 | 18.43 | 18.61 | 14.20 | 157,000 |
Sep 3, 2024 | 19.01 | 19.02 | 18.52 | 18.62 | 14.21 | 390,400 |
Aug 30, 2024 | 19.00 | 19.12 | 18.90 | 19.12 | 14.59 | 185,000 |
Aug 29, 2024 | 18.89 | 19.15 | 18.81 | 18.88 | 14.41 | 89,400 |
Aug 28, 2024 | 19.05 | 19.05 | 18.70 | 18.85 | 14.38 | 101,300 |
Aug 27, 2024 | 19.07 | 19.07 | 18.88 | 19.02 | 14.51 | 90,000 |
Aug 26, 2024 | 19.15 | 19.18 | 18.88 | 19.05 | 14.54 | 137,000 |
Aug 23, 2024 | 19.10 | 19.26 | 18.96 | 19.16 | 14.62 | 128,900 |
Aug 22, 2024 | 19.28 | 19.34 | 18.91 | 18.91 | 14.43 | 154,600 |
Aug 21, 2024 | 19.21 | 19.29 | 19.13 | 19.28 | 14.71 | 98,600 |
Aug 20, 2024 | 19.18 | 19.24 | 19.09 | 19.18 | 14.63 | 249,000 |
Aug 19, 2024 | 19.03 | 19.15 | 18.94 | 19.15 | 14.61 | 321,200 |
Aug 16, 2024 | 18.87 | 19.00 | 18.85 | 18.96 | 14.47 | 189,000 |
Aug 15, 2024 | 0.576 Dividend | |||||
Aug 15, 2024 | 18.84 | 18.94 | 18.81 | 18.87 | 14.40 | 279,400 |
Aug 14, 2024 | 19.41 | 19.41 | 19.21 | 19.34 | 14.32 | 257,100 |
Aug 13, 2024 | 19.17 | 19.39 | 19.15 | 19.39 | 14.35 | 314,700 |
Aug 12, 2024 | 19.08 | 19.10 | 18.92 | 19.05 | 14.10 | 221,600 |
Aug 9, 2024 | 18.83 | 18.97 | 18.73 | 18.96 | 14.04 | 173,500 |
Aug 8, 2024 | 18.63 | 18.88 | 18.33 | 18.78 | 13.90 | 152,600 |
Aug 7, 2024 | 18.86 | 18.94 | 18.30 | 18.36 | 13.59 | 125,000 |
Aug 6, 2024 | 18.45 | 18.77 | 18.10 | 18.58 | 13.75 | 263,100 |
Aug 5, 2024 | 17.16 | 18.68 | 17.15 | 18.19 | 13.47 | 417,000 |
Aug 2, 2024 | 18.92 | 19.19 | 18.65 | 18.98 | 14.05 | 290,200 |
Aug 1, 2024 | 19.90 | 20.15 | 19.27 | 19.46 | 14.41 | 181,700 |
Jul 31, 2024 | 19.52 | 19.72 | 19.41 | 19.69 | 14.58 | 103,900 |
Jul 30, 2024 | 19.38 | 19.44 | 18.91 | 19.11 | 14.15 | 254,800 |
Jul 29, 2024 | 19.35 | 19.53 | 19.30 | 19.35 | 14.32 | 102,600 |
Jul 26, 2024 | 19.25 | 19.34 | 19.05 | 19.24 | 14.24 | 122,600 |
Jul 25, 2024 | 19.25 | 19.53 | 18.72 | 19.03 | 14.09 | 271,600 |
Jul 24, 2024 | 19.81 | 19.81 | 19.19 | 19.26 | 14.26 | 432,600 |
Jul 23, 2024 | 20.26 | 20.38 | 20.17 | 20.19 | 14.95 | 220,300 |
Jul 22, 2024 | 20.03 | 20.27 | 20.03 | 20.20 | 14.95 | 304,300 |
Jul 19, 2024 | 19.99 | 20.06 | 19.77 | 19.80 | 14.66 | 358,700 |
Jul 18, 2024 | 20.29 | 20.29 | 19.84 | 20.02 | 14.82 | 281,300 |
Jul 17, 2024 | 0.637 Dividend | |||||
Jul 17, 2024 | 20.38 | 20.40 | 19.95 | 20.05 | 14.84 | 863,000 |
Jul 16, 2024 | 21.48 | 21.50 | 21.15 | 21.31 | 15.30 | 386,700 |
Jul 15, 2024 | 21.46 | 21.61 | 21.28 | 21.38 | 15.35 | 422,300 |
Jul 12, 2024 | 21.19 | 21.52 | 21.11 | 21.33 | 15.32 | 544,200 |
Jul 11, 2024 | 21.88 | 21.90 | 21.17 | 21.24 | 15.25 | 565,400 |
Jul 10, 2024 | 21.76 | 21.90 | 21.70 | 21.87 | 15.71 | 335,700 |
Jul 9, 2024 | 21.73 | 21.91 | 21.66 | 21.69 | 15.58 | 533,400 |
Jul 8, 2024 | 21.70 | 21.70 | 21.57 | 21.64 | 15.54 | 410,400 |
Jul 5, 2024 | 21.58 | 21.65 | 21.47 | 21.63 | 15.53 | 501,700 |
Jul 3, 2024 | 21.23 | 21.45 | 21.19 | 21.45 | 15.40 | 166,800 |
Jul 2, 2024 | 21.01 | 21.23 | 20.97 | 21.23 | 15.25 | 270,100 |
Jul 1, 2024 | 20.89 | 21.10 | 20.71 | 21.08 | 15.14 | 579,600 |
Jun 28, 2024 | 20.99 | 21.06 | 20.74 | 20.77 | 14.92 | 168,700 |
Jun 27, 2024 | 20.88 | 20.94 | 20.82 | 20.93 | 15.03 | 139,900 |
Jun 26, 2024 | 20.78 | 20.90 | 20.69 | 20.89 | 15.00 | 189,200 |
Jun 25, 2024 | 20.49 | 20.75 | 20.46 | 20.75 | 14.90 | 218,900 |
Jun 24, 2024 | 20.53 | 20.65 | 20.39 | 20.39 | 14.64 | 165,300 |
Jun 21, 2024 | 20.57 | 20.68 | 20.46 | 20.51 | 14.73 | 83,800 |
Jun 20, 2024 | 20.70 | 20.72 | 20.46 | 20.56 | 14.77 | 158,600 |
Jun 18, 2024 | 20.68 | 20.68 | 20.52 | 20.62 | 14.81 | 164,600 |
Jun 17, 2024 | 20.42 | 20.72 | 20.40 | 20.68 | 14.85 | 191,800 |
Jun 14, 2024 | 0.677 Dividend | |||||
Jun 14, 2024 | 20.51 | 20.51 | 20.34 | 20.49 | 14.71 | 199,100 |
Jun 13, 2024 | 21.20 | 21.25 | 21.04 | 21.08 | 14.65 | 227,700 |
Jun 12, 2024 | 21.00 | 21.11 | 20.95 | 21.03 | 14.62 | 214,600 |
Jun 11, 2024 | 20.75 | 20.86 | 20.65 | 20.86 | 14.50 | 181,100 |
Jun 10, 2024 | 20.81 | 20.81 | 20.60 | 20.72 | 14.40 | 287,300 |
Jun 7, 2024 | 20.64 | 20.80 | 20.55 | 20.63 | 14.34 | 142,700 |
Jun 6, 2024 | 20.65 | 20.66 | 20.53 | 20.66 | 14.36 | 87,700 |
Jun 5, 2024 | 20.49 | 20.60 | 20.41 | 20.60 | 14.32 | 103,500 |
Jun 4, 2024 | 20.33 | 20.40 | 20.22 | 20.33 | 14.13 | 65,400 |
Jun 3, 2024 | 20.20 | 20.37 | 20.13 | 20.31 | 14.12 | 69,500 |
May 31, 2024 | 20.29 | 20.44 | 19.72 | 20.16 | 14.01 | 133,900 |
May 30, 2024 | 20.36 | 20.45 | 20.14 | 20.21 | 14.05 | 118,000 |
May 29, 2024 | 20.34 | 20.46 | 20.34 | 20.41 | 14.19 | 58,500 |
May 28, 2024 | 20.39 | 20.46 | 20.30 | 20.34 | 14.14 | 99,900 |
May 24, 2024 | 20.13 | 20.36 | 20.08 | 20.36 | 14.15 | 68,000 |
May 23, 2024 | 20.23 | 20.29 | 19.96 | 19.99 | 13.89 | 71,500 |
May 22, 2024 | 20.11 | 20.19 | 20.01 | 20.15 | 14.01 | 54,400 |
May 21, 2024 | 20.00 | 20.17 | 19.95 | 20.17 | 14.02 | 89,500 |
May 20, 2024 | 20.00 | 20.07 | 19.95 | 20.03 | 13.92 | 139,400 |
May 17, 2024 | 19.94 | 20.00 | 19.85 | 20.00 | 13.90 | 95,600 |
May 16, 2024 | 19.97 | 19.98 | 19.85 | 19.94 | 13.86 | 58,400 |
May 15, 2024 | 0.637 Dividend | |||||
May 15, 2024 | 19.92 | 19.97 | 19.79 | 19.92 | 13.85 | 146,300 |
May 14, 2024 | 20.31 | 20.47 | 20.25 | 20.46 | 13.78 | 144,700 |
May 13, 2024 | 20.26 | 20.30 | 20.15 | 20.29 | 13.66 | 153,800 |
May 10, 2024 | 20.31 | 20.31 | 20.12 | 20.22 | 13.62 | 131,400 |
May 9, 2024 | 20.30 | 20.31 | 20.18 | 20.25 | 13.64 | 95,500 |
May 8, 2024 | 20.15 | 20.28 | 20.11 | 20.28 | 13.66 | 62,900 |
May 7, 2024 | 20.38 | 20.38 | 20.26 | 20.30 | 13.67 | 227,000 |
May 6, 2024 | 20.25 | 20.37 | 20.18 | 20.37 | 13.72 | 195,400 |
May 3, 2024 | 20.05 | 20.18 | 19.99 | 20.18 | 13.59 | 239,400 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%