Cboe CA - Free Realtime Quote CAD
NVIDIA (NVDA) Yield Shares Purpose ETF (YNVD.NE)
29.40
+1.19
+(4.22%)
As of 12:23:21 PM EDT. Market Open.
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 1, 2025 | 29.50 | 29.73 | 29.10 | 29.40 | 29.40 | 49,523 |
Apr 30, 2025 | 27.13 | 28.21 | 26.99 | 28.21 | 28.21 | 37,388 |
Apr 29, 2025 | 28.02 | 28.56 | 27.94 | 28.21 | 28.21 | 35,215 |
Apr 28, 2025 | 0.75 Dividend | |||||
Apr 28, 2025 | 28.79 | 28.79 | 27.42 | 28.25 | 28.25 | 38,679 |
Apr 25, 2025 | 28.63 | 29.82 | 28.50 | 29.68 | 28.93 | 72,071 |
Apr 24, 2025 | 27.73 | 28.50 | 27.57 | 28.50 | 27.78 | 43,869 |
Apr 23, 2025 | 27.10 | 28.00 | 27.10 | 27.50 | 26.81 | 56,536 |
Apr 22, 2025 | 26.21 | 26.50 | 25.90 | 26.39 | 25.72 | 45,713 |
Apr 21, 2025 | 26.53 | 26.53 | 25.13 | 25.78 | 25.13 | 96,906 |
Apr 17, 2025 | 28.19 | 28.19 | 26.75 | 27.33 | 26.64 | 68,047 |
Apr 16, 2025 | 28.35 | 28.80 | 26.92 | 28.24 | 27.53 | 200,098 |
Apr 15, 2025 | 29.97 | 30.70 | 29.92 | 30.52 | 29.75 | 95,501 |
Apr 14, 2025 | 30.98 | 30.98 | 29.65 | 29.97 | 29.21 | 54,027 |
Apr 11, 2025 | 29.26 | 30.00 | 29.05 | 30.00 | 29.24 | 41,017 |
Apr 10, 2025 | 29.20 | 30.00 | 27.94 | 29.13 | 28.39 | 184,030 |
Apr 9, 2025 | 26.22 | 31.70 | 25.93 | 30.83 | 30.05 | 218,859 |
Apr 8, 2025 | 27.94 | 28.35 | 24.84 | 25.88 | 25.23 | 76,387 |
Apr 7, 2025 | 22.34 | 26.94 | 22.23 | 25.88 | 25.23 | 197,721 |
Apr 4, 2025 | 26.38 | 26.48 | 24.00 | 24.77 | 24.14 | 190,944 |
Apr 3, 2025 | 29.00 | 29.00 | 27.19 | 27.19 | 26.50 | 112,610 |
Apr 2, 2025 | 29.10 | 30.25 | 28.82 | 29.92 | 29.16 | 17,670 |
Apr 1, 2025 | 29.33 | 29.95 | 28.65 | 29.95 | 29.19 | 23,030 |
Mar 31, 2025 | 28.50 | 29.23 | 27.67 | 29.20 | 28.46 | 100,233 |
Mar 28, 2025 | 30.09 | 30.65 | 29.50 | 29.68 | 28.93 | 60,013 |
Mar 27, 2025 | 0.75 Dividend | |||||
Mar 27, 2025 | 31.00 | 31.11 | 30.00 | 30.23 | 29.47 | 46,271 |
Mar 26, 2025 | 33.48 | 33.48 | 31.45 | 31.83 | 30.29 | 229,581 |
Mar 25, 2025 | 34.06 | 34.06 | 33.50 | 34.02 | 32.38 | 36,363 |
Mar 24, 2025 | 33.85 | 34.39 | 33.50 | 34.18 | 32.53 | 24,479 |
Mar 21, 2025 | 32.82 | 32.97 | 32.22 | 32.97 | 31.38 | 33,053 |
Mar 20, 2025 | 32.68 | 33.51 | 32.52 | 33.16 | 31.56 | 29,802 |
Mar 19, 2025 | 32.65 | 33.48 | 32.25 | 32.87 | 31.28 | 71,177 |
Mar 18, 2025 | 32.99 | 33.10 | 31.82 | 32.19 | 30.64 | 78,274 |
Mar 17, 2025 | 34.25 | 34.25 | 32.84 | 33.34 | 31.73 | 22,119 |
Mar 14, 2025 | 33.01 | 34.03 | 33.01 | 33.98 | 32.34 | 39,250 |
Mar 13, 2025 | 32.77 | 32.77 | 31.85 | 32.26 | 30.70 | 42,892 |
Mar 12, 2025 | 31.75 | 32.39 | 31.50 | 32.26 | 30.70 | 42,954 |
Mar 11, 2025 | 29.27 | 31.00 | 28.63 | 30.06 | 28.61 | 58,599 |
Mar 10, 2025 | 30.25 | 30.50 | 28.81 | 29.38 | 27.96 | 33,447 |
Mar 7, 2025 | 30.77 | 31.31 | 29.60 | 32.50 | 30.93 | 21,099 |
Mar 6, 2025 | 31.75 | 32.00 | 31.07 | 32.50 | 30.93 | 29,843 |
Mar 5, 2025 | 32.18 | 32.75 | 32.16 | 32.50 | 30.93 | 40,373 |
Mar 4, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 33.57 | - |
Mar 3, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 33.57 | - |
Feb 28, 2025 | 32.68 | 35.30 | 32.40 | 35.27 | 33.57 | 69,079 |
Feb 27, 2025 | 38.28 | 38.36 | 33.70 | 33.70 | 32.07 | 329,672 |
Feb 26, 2025 | 0.75 Dividend | |||||
Feb 26, 2025 | 36.62 | 37.70 | 36.20 | 37.05 | 35.26 | 95,729 |
Feb 25, 2025 | 37.50 | 37.50 | 35.69 | 36.19 | 33.73 | 119,056 |
Feb 24, 2025 | 39.58 | 40.10 | 37.50 | 37.50 | 34.95 | 70,712 |
Feb 21, 2025 | 40.62 | 40.91 | 38.79 | 38.78 | 36.14 | 50,286 |
Feb 20, 2025 | 40.46 | 40.56 | 39.70 | 40.50 | 37.75 | 43,239 |
Feb 19, 2025 | 40.14 | 40.73 | 39.85 | 40.28 | 37.54 | 35,039 |
Feb 18, 2025 | 40.87 | 41.35 | 39.84 | 40.10 | 37.37 | 44,597 |
Feb 14, 2025 | 39.43 | 40.11 | 39.17 | 40.05 | 37.33 | 47,497 |
Feb 13, 2025 | 38.16 | 39.34 | 38.14 | 39.05 | 36.40 | 34,348 |
Feb 12, 2025 | 37.49 | 38.10 | 37.23 | 37.79 | 35.22 | 47,317 |
Feb 11, 2025 | 38.27 | 38.72 | 37.96 | 38.26 | 35.66 | 69,897 |
Feb 10, 2025 | 37.46 | 38.91 | 37.35 | 38.62 | 36.00 | 68,421 |
Feb 7, 2025 | 36.96 | 37.35 | 36.58 | 37.20 | 34.67 | 38,386 |
Feb 6, 2025 | 36.66 | 36.84 | 35.93 | 36.84 | 34.34 | 85,274 |
Feb 5, 2025 | 34.76 | 35.70 | 34.51 | 35.70 | 33.27 | 82,643 |
Feb 4, 2025 | 33.31 | 34.50 | 33.26 | 33.65 | 31.36 | 100,663 |
Feb 3, 2025 | 32.00 | 33.70 | 31.80 | 33.00 | 30.76 | 146,063 |
Jan 31, 2025 | 35.44 | 37.01 | 34.00 | 34.28 | 31.95 | 48,834 |
Jan 30, 2025 | 35.40 | 36.00 | 33.55 | 36.01 | 33.56 | 6,623 |
Jan 29, 2025 | 0.75 Dividend | |||||
Jan 29, 2025 | 36.69 | 36.71 | 34.25 | 35.45 | 33.04 | 14,366 |
Jan 28, 2025 | 36.25 | 38.25 | 33.60 | 38.25 | 34.95 | 242,732 |
Jan 27, 2025 | 41.70 | 41.70 | 33.00 | 34.47 | 31.50 | 448,643 |
Jan 24, 2025 | 45.00 | 45.14 | 43.20 | 43.41 | 39.67 | 79,682 |
Jan 23, 2025 | 44.12 | 44.77 | 43.68 | 44.70 | 40.85 | 50,705 |
Jan 22, 2025 | 43.95 | 44.88 | 43.60 | 44.66 | 40.81 | 81,349 |
Jan 21, 2025 | 42.27 | 42.90 | 41.40 | 42.60 | 38.93 | 65,680 |
Jan 20, 2025 | 42.19 | 42.50 | 41.55 | 42.50 | 38.83 | 19,792 |
Jan 17, 2025 | 41.00 | 41.76 | 40.88 | 41.58 | 37.99 | 65,547 |
Jan 16, 2025 | 41.56 | 41.70 | 40.15 | 40.15 | 36.69 | 68,790 |
Jan 15, 2025 | 40.19 | 41.04 | 39.63 | 41.02 | 37.48 | 46,144 |
Jan 14, 2025 | 41.02 | 41.02 | 38.86 | 39.32 | 35.93 | 91,732 |
Jan 13, 2025 | 39.00 | 39.95 | 38.60 | 39.88 | 36.44 | 110,791 |
Jan 10, 2025 | 41.58 | 41.58 | 40.30 | 40.93 | 37.40 | 93,549 |
Jan 9, 2025 | 41.91 | 42.42 | 41.91 | 42.20 | 38.56 | 11,246 |
Jan 8, 2025 | 43.09 | 43.40 | 41.60 | 42.28 | 38.63 | 92,744 |
Jan 7, 2025 | 45.95 | 45.95 | 42.26 | 42.28 | 38.63 | 160,626 |
Jan 6, 2025 | 44.52 | 45.61 | 44.52 | 44.80 | 40.94 | 101,068 |
Jan 3, 2025 | 41.95 | 43.50 | 41.95 | 43.40 | 39.66 | 108,077 |
Jan 2, 2025 | 41.00 | 41.75 | 40.40 | 41.58 | 37.99 | 78,247 |
Dec 31, 2024 | 1.47 Dividend | |||||
Dec 31, 2024 | 41.35 | 41.35 | 40.13 | 40.26 | 36.79 | 32,057 |
Dec 30, 2024 | 40.40 | 42.03 | 40.24 | 41.25 | 36.35 | 60,108 |
Dec 27, 2024 | 0.75 Dividend | |||||
Dec 27, 2024 | 41.75 | 41.75 | 40.32 | 41.08 | 36.20 | 46,308 |
Dec 24, 2024 | 42.58 | 43.20 | 42.31 | 42.73 | 36.99 | 27,379 |
Dec 23, 2024 | 41.12 | 42.55 | 41.00 | 42.58 | 36.86 | 92,865 |
Dec 20, 2024 | 38.78 | 40.94 | 38.49 | 40.67 | 35.21 | 773 |
Dec 19, 2024 | 39.40 | 40.46 | 38.98 | 39.40 | 34.11 | 158,411 |
Dec 18, 2024 | 40.48 | 41.33 | 38.55 | 38.55 | 33.37 | 192,183 |
Dec 17, 2024 | 38.80 | 39.57 | 37.98 | 39.15 | 33.89 | 138,438 |
Dec 16, 2024 | 40.51 | 40.51 | 39.16 | 39.69 | 34.36 | 168,072 |
Dec 13, 2024 | 42.27 | 42.42 | 39.97 | 40.60 | 35.15 | 159,123 |
Dec 12, 2024 | 41.78 | 42.00 | 41.15 | 41.65 | 36.06 | 49,179 |
Dec 11, 2024 | 41.75 | 42.60 | 40.95 | 42.33 | 36.65 | 68,794 |
Dec 10, 2024 | 42.16 | 43.06 | 40.45 | 40.82 | 35.34 | 85,275 |
Dec 9, 2024 | 42.16 | 42.57 | 41.64 | 42.16 | 36.50 | 130,081 |
Dec 6, 2024 | 44.19 | 44.43 | 43.10 | 43.48 | 37.64 | 96,077 |
Dec 5, 2024 | 44.25 | 44.60 | 43.95 | 44.22 | 38.28 | 61,108 |
Dec 4, 2024 | 43.26 | 44.40 | 42.60 | 44.24 | 38.30 | 88,470 |
Dec 3, 2024 | 41.96 | 42.50 | 41.88 | 42.40 | 36.71 | 36,221 |
Dec 2, 2024 | 41.96 | 42.45 | 41.75 | 41.93 | 36.30 | 64,611 |
Nov 29, 2024 | 41.15 | 42.15 | 41.06 | 41.96 | 36.33 | 58,861 |
Nov 28, 2024 | 40.87 | 40.96 | 40.74 | 40.74 | 35.27 | 5,784 |
Nov 27, 2024 | 0.75 Dividend | |||||
Nov 27, 2024 | 41.29 | 41.29 | 39.54 | 40.75 | 35.28 | 159,672 |
Nov 26, 2024 | 42.33 | 42.65 | 41.69 | 42.07 | 35.77 | 95,868 |
Nov 25, 2024 | 43.61 | 43.61 | 41.69 | 41.70 | 35.46 | 144,423 |
Nov 22, 2024 | 44.86 | 45.38 | 43.48 | 43.71 | 37.17 | 133,886 |
Nov 21, 2024 | 45.78 | 47.00 | 43.30 | 45.27 | 38.49 | 184,773 |
Nov 20, 2024 | 45.24 | 45.24 | 43.70 | 44.64 | 37.96 | 124,450 |
Nov 19, 2024 | 43.14 | 45.02 | 43.14 | 45.02 | 38.28 | 83,068 |
Nov 18, 2024 | 42.65 | 43.31 | 41.76 | 42.76 | 36.36 | 97,502 |
Nov 15, 2024 | 44.70 | 44.70 | 42.81 | 43.50 | 36.99 | 101,768 |
Nov 14, 2024 | 45.28 | 45.60 | 44.70 | 44.96 | 38.23 | 52,804 |
Nov 13, 2024 | 45.82 | 45.82 | 44.71 | 44.86 | 38.14 | 62,581 |
Nov 12, 2024 | 45.11 | 45.70 | 44.82 | 45.33 | 38.54 | 64,651 |
Nov 11, 2024 | 45.41 | 45.42 | 43.95 | 44.46 | 37.80 | 38,172 |
Nov 8, 2024 | 45.64 | 45.67 | 44.85 | 45.15 | 38.39 | 50,646 |
Nov 7, 2024 | 44.82 | 45.44 | 44.77 | 45.42 | 38.62 | 35,292 |
Nov 6, 2024 | 43.87 | 44.75 | 43.52 | 44.49 | 37.83 | 90,174 |
Nov 5, 2024 | 41.79 | 42.76 | 41.79 | 42.66 | 36.27 | 28,909 |
Nov 4, 2024 | 41.97 | 42.44 | 41.27 | 41.45 | 35.24 | 47,929 |
Nov 1, 2024 | 40.94 | 41.71 | 40.87 | 41.16 | 35.00 | 58,144 |
Oct 31, 2024 | 42.06 | 42.06 | 40.00 | 40.34 | 34.30 | 64,883 |
Oct 30, 2024 | 42.54 | 42.74 | 42.38 | 42.40 | 36.05 | 40,923 |
Oct 29, 2024 | 0.75 Dividend | |||||
Oct 29, 2024 | 42.92 | 43.33 | 42.35 | 43.04 | 36.60 | 50,184 |
Oct 28, 2024 | 44.48 | 44.48 | 43.47 | 43.57 | 36.41 | 60,588 |
Oct 25, 2024 | 43.76 | 44.65 | 43.76 | 43.90 | 36.69 | 57,596 |
Oct 24, 2024 | 43.79 | 43.79 | 42.99 | 43.55 | 36.39 | 60,564 |
Oct 23, 2024 | 43.73 | 43.85 | 42.57 | 43.22 | 36.12 | 85,266 |
Oct 22, 2024 | 44.06 | 44.53 | 43.85 | 44.38 | 37.09 | 64,585 |
Oct 21, 2024 | 42.25 | 44.01 | 42.25 | 44.27 | 36.99 | 60,325 |
Oct 18, 2024 | 42.67 | 42.67 | 42.27 | 42.47 | 35.49 | 42,736 |
Oct 17, 2024 | 42.47 | 43.12 | 42.12 | 42.17 | 35.24 | 88,394 |
Oct 16, 2024 | 41.00 | 41.96 | 40.50 | 41.70 | 34.85 | 40,237 |
Oct 15, 2024 | 41.61 | 42.10 | 39.80 | 40.30 | 33.68 | 60,834 |
Oct 11, 2024 | 40.89 | 41.34 | 40.89 | 41.21 | 34.44 | 82,595 |
Oct 10, 2024 | 40.33 | 41.20 | 40.32 | 41.11 | 34.35 | 44,110 |
Oct 9, 2024 | 41.00 | 41.01 | 40.30 | 40.54 | 33.88 | 73,721 |
Oct 8, 2024 | 39.97 | 40.70 | 39.80 | 40.56 | 33.89 | 78,610 |
Oct 7, 2024 | 38.42 | 40.07 | 38.42 | 39.28 | 32.82 | 80,736 |
Oct 4, 2024 | 38.07 | 38.30 | 37.51 | 38.30 | 32.01 | 77,382 |
Oct 3, 2024 | 37.15 | 38.02 | 37.10 | 37.59 | 31.41 | 83,673 |
Oct 2, 2024 | 35.20 | 36.55 | 35.20 | 36.53 | 30.53 | 57,439 |
Oct 1, 2024 | 37.36 | 37.40 | 35.49 | 35.84 | 29.95 | 43,713 |
Sep 30, 2024 | 36.10 | 37.18 | 36.10 | 37.18 | 31.07 | 47,752 |
Sep 27, 2024 | 37.60 | 37.64 | 36.56 | 37.13 | 31.03 | 44,728 |
Sep 26, 2024 | 0.75 Dividend | |||||
Sep 26, 2024 | 38.62 | 38.73 | 37.35 | 37.78 | 31.57 | 83,836 |
Sep 25, 2024 | 38.05 | 38.76 | 37.93 | 38.44 | 31.50 | 89,214 |
Sep 24, 2024 | 36.38 | 37.88 | 36.00 | 37.65 | 30.85 | 105,915 |
Sep 23, 2024 | 36.21 | 36.42 | 35.78 | 36.29 | 29.73 | 72,066 |
Sep 20, 2024 | 36.58 | 36.91 | 36.00 | 36.22 | 29.68 | 12,585 |
Sep 19, 2024 | 36.67 | 37.22 | 36.59 | 36.73 | 30.10 | 83,784 |
Sep 18, 2024 | 35.96 | 36.52 | 35.25 | 35.25 | 28.88 | 8,676 |
Sep 17, 2024 | 36.59 | 36.85 | 35.70 | 35.85 | 29.37 | 46,038 |
Sep 16, 2024 | 36.31 | 36.70 | 35.45 | 36.23 | 29.69 | 73,845 |
Sep 13, 2024 | 37.00 | 37.25 | 36.65 | 36.99 | 30.31 | 71,448 |
Sep 12, 2024 | 36.45 | 37.45 | 35.95 | 36.96 | 30.28 | 41,333 |
Sep 11, 2024 | 33.75 | 36.40 | 33.50 | 36.40 | 29.82 | 99,772 |
Sep 10, 2024 | 33.20 | 33.79 | 32.50 | 33.31 | 27.29 | 29,710 |
Sep 9, 2024 | 32.38 | 32.87 | 31.90 | 32.77 | 26.85 | 45,599 |
Sep 6, 2024 | 33.47 | 33.47 | 30.85 | 31.51 | 25.82 | 94,422 |
Sep 5, 2024 | 32.33 | 33.98 | 32.33 | 32.98 | 27.02 | 54,786 |
Sep 4, 2024 | 32.35 | 34.08 | 31.98 | 32.86 | 26.92 | 124,421 |
Sep 3, 2024 | 36.50 | 36.50 | 33.24 | 33.42 | 27.38 | 120,736 |
Aug 30, 2024 | 37.59 | 38.25 | 36.90 | 37.48 | 30.71 | 27,577 |
Aug 29, 2024 | 38.30 | 39.14 | 36.63 | 36.90 | 30.23 | 106,602 |
Aug 28, 2024 | 0.7 Dividend | |||||
Aug 28, 2024 | 40.55 | 40.55 | 38.57 | 39.65 | 32.49 | 60,081 |
Aug 27, 2024 | 40.15 | 41.44 | 39.89 | 41.21 | 33.19 | 41,860 |
Aug 26, 2024 | 41.68 | 42.15 | 39.99 | 40.51 | 32.63 | 84,297 |
Aug 23, 2024 | 40.37 | 41.58 | 40.35 | 41.44 | 33.38 | 69,312 |
Aug 22, 2024 | 41.75 | 41.84 | 39.65 | 39.75 | 32.02 | 92,384 |
Aug 21, 2024 | 40.84 | 41.33 | 40.74 | 41.27 | 33.24 | 32,499 |
Aug 20, 2024 | 41.14 | 41.55 | 40.46 | 40.87 | 32.92 | 39,116 |
Aug 19, 2024 | 39.95 | 41.61 | 39.81 | 41.60 | 33.51 | 51,926 |
Aug 16, 2024 | 39.46 | 40.10 | 39.04 | 39.93 | 32.16 | 29,711 |
Aug 15, 2024 | 38.26 | 39.50 | 38.00 | 39.36 | 31.70 | 46,631 |
Aug 14, 2024 | 38.59 | 38.59 | 36.95 | 38.05 | 30.65 | 43,950 |
Aug 13, 2024 | 36.38 | 37.50 | 36.14 | 37.50 | 30.20 | 58,855 |
Aug 12, 2024 | 34.18 | 35.78 | 34.18 | 35.19 | 28.34 | 56,388 |
Aug 9, 2024 | 33.82 | 34.14 | 33.10 | 33.34 | 26.85 | 52,731 |
Aug 8, 2024 | 32.30 | 33.69 | 30.76 | 33.33 | 26.85 | 29,562 |
Aug 7, 2024 | 34.64 | 34.66 | 31.10 | 31.10 | 25.05 | 62,214 |
Aug 6, 2024 | 34.36 | 34.42 | 31.86 | 33.15 | 26.70 | 76,804 |
Aug 2, 2024 | 33.23 | 34.87 | 32.12 | 34.36 | 27.67 | 113,806 |
Aug 1, 2024 | 38.23 | 39.09 | 34.30 | 35.10 | 28.27 | 77,383 |
Jul 31, 2024 | 36.00 | 38.53 | 35.93 | 38.17 | 30.74 | 60,383 |
Jul 30, 2024 | 36.16 | 36.18 | 32.63 | 33.06 | 26.63 | 138,834 |
Jul 29, 2024 | 0.7 Dividend | |||||
Jul 29, 2024 | 37.07 | 38.00 | 36.27 | 36.29 | 29.23 | 40,214 |
Jul 26, 2024 | 38.87 | 38.87 | 37.04 | 37.43 | 29.58 | 47,963 |
Jul 25, 2024 | 37.46 | 38.85 | 34.80 | 37.25 | 29.44 | 108,101 |
Jul 24, 2024 | 40.08 | 40.20 | 37.88 | 37.95 | 29.99 | 82,133 |
Jul 23, 2024 | 41.57 | 42.20 | 41.36 | 41.37 | 32.70 | 29,741 |
Jul 22, 2024 | 40.26 | 42.02 | 40.26 | 41.89 | 33.11 | 88,138 |
Jul 19, 2024 | 40.60 | 40.60 | 39.44 | 39.61 | 31.31 | 15,350 |
Jul 18, 2024 | 41.15 | 41.22 | 39.00 | 40.63 | 32.11 | 54,399 |
Jul 17, 2024 | 41.68 | 41.68 | 39.00 | 39.53 | 31.24 | 87,346 |
Jul 16, 2024 | 43.71 | 43.71 | 42.30 | 42.85 | 33.87 | 23,319 |
Jul 15, 2024 | 44.79 | 44.92 | 43.38 | 43.73 | 34.56 | 45,857 |
Jul 12, 2024 | 43.59 | 45.06 | 43.46 | 44.00 | 34.78 | 44,156 |
Jul 11, 2024 | 46.41 | 46.55 | 43.32 | 43.40 | 34.30 | 67,634 |
Jul 10, 2024 | 45.94 | 46.22 | 45.36 | 46.20 | 36.52 | 34,000 |
Jul 9, 2024 | 44.39 | 45.72 | 43.96 | 44.83 | 35.43 | 60,191 |
Jul 8, 2024 | 43.28 | 44.59 | 43.17 | 43.68 | 34.52 | 44,453 |
Jul 5, 2024 | 43.37 | 43.60 | 42.64 | 42.78 | 33.81 | 33,660 |
Jul 4, 2024 | 43.68 | 44.00 | 43.15 | 43.39 | 34.29 | 3,243 |
Jul 3, 2024 | 41.16 | 43.60 | 41.00 | 43.35 | 34.26 | 38,765 |
Jul 2, 2024 | 40.68 | 41.65 | 40.68 | 41.38 | 32.71 | 41,725 |
Jun 28, 2024 | 42.00 | 43.27 | 41.50 | 41.80 | 33.04 | 39,378 |
Jun 27, 2024 | 42.00 | 42.76 | 41.52 | 41.60 | 32.88 | 46,282 |
Jun 26, 2024 | 0.55 Dividend | |||||
Jun 26, 2024 | 42.63 | 43.40 | 41.48 | 42.70 | 33.75 | 57,255 |
Jun 25, 2024 | 41.14 | 43.37 | 40.94 | 43.25 | 33.75 | 34,963 |
Jun 24, 2024 | 42.50 | 42.50 | 40.02 | 40.02 | 31.23 | 58,204 |
Jun 21, 2024 | 43.69 | 44.79 | 42.67 | 43.50 | 33.94 | 38,972 |
Jun 20, 2024 | 48.03 | 48.22 | 44.65 | 45.00 | 35.11 | 63,789 |
Jun 19, 2024 | 46.70 | 49.90 | 46.62 | 48.15 | 37.57 | 33,535 |
Jun 18, 2024 | 45.24 | 46.81 | 45.08 | 46.65 | 36.40 | 14,282 |
Jun 17, 2024 | 45.90 | 45.90 | 44.75 | 45.08 | 35.18 | 22,613 |
Jun 14, 2024 | 44.89 | 45.36 | 44.66 | 45.27 | 35.33 | 13,105 |
Jun 13, 2024 | 44.74 | 44.74 | 44.12 | 44.70 | 34.88 | 104,854 |
Jun 12, 2024 | 42.60 | 43.66 | 42.56 | 43.15 | 33.67 | 4,110 |
Jun 11, 2024 | 42.27 | 42.27 | 41.14 | 41.68 | 32.52 | 14,157 |
Jun 10, 2024 | 41.66 | 42.52 | 40.58 | 42.14 | 32.88 | 63,927 |
Jun 7, 2024 | 41.40 | 41.91 | 41.00 | 41.67 | 32.52 | 17,604 |
Jun 6, 2024 | 42.53 | 42.90 | 41.11 | 41.74 | 32.57 | 44,854 |
Jun 5, 2024 | 41.14 | 42.05 | 40.88 | 42.05 | 32.81 | 29,950 |
Jun 4, 2024 | 40.34 | 40.54 | 39.88 | 40.48 | 31.59 | 59,482 |
Jun 3, 2024 | 39.49 | 40.16 | 39.15 | 40.16 | 31.34 | 18,154 |
May 31, 2024 | 39.06 | 39.17 | 37.58 | 38.07 | 29.71 | 10,166 |
May 30, 2024 | 39.59 | 40.00 | 38.60 | 38.60 | 30.12 | 8,467 |
May 29, 2024 | 0.4 Dividend | |||||
May 29, 2024 | 39.40 | 39.99 | 38.70 | 39.84 | 31.09 | 20,663 |
May 28, 2024 | 38.74 | 40.31 | 38.74 | 39.93 | 30.85 | 40,643 |
May 27, 2024 | 37.86 | 39.91 | 37.52 | 39.09 | 30.20 | 28,267 |
May 24, 2024 | 36.69 | 37.31 | 36.61 | 37.26 | 28.78 | 9,286 |
May 23, 2024 | 35.75 | 37.32 | 35.75 | 36.61 | 28.28 | 62,182 |
May 22, 2024 | 33.75 | 33.76 | 33.00 | 33.41 | 25.81 | 31,317 |
May 21, 2024 | 32.84 | 33.63 | 32.84 | 33.63 | 25.98 | 67,473 |
May 17, 2024 | 33.15 | 33.15 | 32.25 | 32.50 | 25.11 | 35,202 |
May 16, 2024 | 33.26 | 33.48 | 33.08 | 33.10 | 25.57 | 23,182 |
May 15, 2024 | 32.61 | 33.21 | 32.20 | 33.17 | 25.62 | 11,371 |
May 14, 2024 | 31.38 | 32.11 | 31.38 | 32.03 | 24.74 | 15,369 |
May 13, 2024 | 31.85 | 31.85 | 31.15 | 31.59 | 24.40 | 16,354 |
May 10, 2024 | 31.50 | 31.87 | 31.33 | 31.44 | 24.29 | 8,726 |
May 9, 2024 | 31.50 | 31.50 | 30.83 | 30.95 | 23.91 | 7,146 |
May 8, 2024 | 31.23 | 31.65 | 31.23 | 31.50 | 24.33 | 4,853 |
May 7, 2024 | 31.72 | 31.88 | 31.20 | 31.56 | 24.38 | 18,209 |
May 6, 2024 | 31.00 | 32.04 | 31.00 | 31.95 | 24.68 | 14,468 |
May 3, 2024 | 30.31 | 30.61 | 30.26 | 30.76 | 23.76 | 1,826 |
May 2, 2024 | 29.37 | 29.70 | 28.90 | 29.67 | 22.92 | 19,022 |
May 1, 2024 | 29.28 | 29.28 | 28.00 | 28.82 | 22.26 | 15,281 |
Related Tickers
QLD ProShares Ultra QQQ
91.48
+3.27%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.90
+2.85%
VGT Vanguard Information Technology Index Fund ETF Shares
563.95
+2.64%
FTEC Fidelity MSCI Information Technology Index ETF
167.76
+2.66%
IXN iShares Global Tech ETF
78.85
+2.56%
XLK The Technology Select Sector SPDR Fund
214.93
+2.36%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
322.01
+2.09%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
82.25
+2.00%
VUG Vanguard Growth Index Fund ETF Shares
385.57
+1.92%
ILCG iShares Morningstar Growth ETF
84.30
+1.97%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.92
+1.81%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
PKB Invesco Building & Construction ETF
71.64
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
69.94
+1.88%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.00
+1.84%
IWF iShares Russell 1000 Growth ETF
373.03
+1.70%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.81
+1.67%
SCHG Schwab U.S. Large-Cap Growth ETF
25.84
+1.63%
IVW iShares S&P 500 Growth ETF
96.17
+1.61%
IUSG iShares Core S&P U.S. Growth ETF
131.80
+1.64%
SPMO Invesco S&P 500 Momentum ETF
96.08
+1.60%
SMH VanEck Semiconductor ETF
214.97
+1.75%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.29
+1.57%
HTUS Hull Tactical US ETF
36.72
+1.35%
IWY iShares Russell Top 200 Growth ETF
217.56
+1.59%
QQQ Invesco QQQ Trust
483.28
+1.64%
XLG Invesco S&P 500 Top 50 ETF
46.50
+1.56%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
TMFC Motley Fool 100 Index ETF
57.44
+1.45%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.53%
PAVE Global X U.S. Infrastructure Development ETF
38.93
+1.43%
OEF iShares S&P 100 ETF
272.53
+1.39%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.20
+1.27%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.28%
MTUM iShares MSCI USA Momentum Factor ETF
212.41
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
PSI Invesco Semiconductors ETF
46.90
+1.41%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
FCOM Fidelity MSCI Communication Services Index ETF
56.19
+1.15%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
IOO iShares Global 100 ETF
97.29
+1.19%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
VOX Vanguard Communication Services Index Fund ETF Shares
148.32
+1.11%
EWT iShares MSCI Taiwan ETF
48.04
+1.18%
VV Vanguard Large Cap Index Fund
258.10
+1.10%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
IXP iShares Global Comm Services ETF
98.84
+1.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
SPLG SPDR Portfolio S&P 500 ETF
65.88
+1.04%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
PBUS Invesco MSCI USA ETF
56.22
+1.04%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
VOO Vanguard S&P 500 ETF
514.79
+0.99%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.17
+0.98%
SPY SPDR S&P 500 ETF
560.21
+1.02%
SCHX Schwab U.S. Large-Cap ETF
22.15
+0.98%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
QTUM Defiance Quantum ETF
75.84
+1.16%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.25
+0.94%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.00
+1.01%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.97
+0.94%
SOXX iShares Semiconductor ETF
185.86
+1.10%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.66
+0.87%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
IVV iShares Core S&P 500 ETF
562.90
+0.89%
IWB iShares Russell 1000 ETF
307.58
+0.95%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.60
+0.93%
IWP iShares Russell Mid-Cap Growth ETF
122.38
+0.90%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
XHB SPDR S&P Homebuilders ETF
95.58
+0.92%
FV First Trust Dorsey Wright Focus 5 ETF
54.50
+0.83%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.79
+0.99%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
EPS WisdomTree U.S. LargeCap Fund
58.52
+0.75%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
IFRA iShares U.S. Infrastructure ETF
45.65
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
172.37
+0.82%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%