Toronto - Free Realtime Quote USD
BMO Gold Bullion ETF (USD Units) (ZGLD-U.TO)
48.38
+1.33
+(2.83%)
As of 9:31:01 AM EDT. Market Open.
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 5, 2025 | 48.48 | 48.48 | 48.38 | 48.38 | 48.38 | 215 |
| May 2, 2025 | 47.54 | 47.54 | 47.11 | 47.05 | 47.05 | 782 |
| May 1, 2025 | 46.82 | 46.90 | 46.82 | 47.02 | 47.02 | 481 |
| Apr 30, 2025 | 48.27 | 48.27 | 48.27 | 47.98 | 47.98 | 111 |
| Apr 29, 2025 | 48.38 | 48.46 | 48.38 | 48.37 | 48.37 | 1,600 |
| Apr 28, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Apr 25, 2025 | 47.77 | 48.25 | 47.77 | 48.25 | 48.25 | 1,800 |
| Apr 24, 2025 | 48.64 | 48.64 | 48.30 | 48.72 | 48.72 | 2,009 |
| Apr 23, 2025 | 47.75 | 47.75 | 47.75 | 47.99 | 47.99 | 1,061 |
| Apr 22, 2025 | 50.11 | 50.15 | 49.06 | 49.16 | 49.16 | 3,300 |
| Apr 21, 2025 | 49.88 | 49.94 | 49.73 | 49.85 | 49.85 | 3,763 |
| Apr 17, 2025 | 48.61 | 48.61 | 48.61 | 48.40 | 48.40 | 290 |
| Apr 16, 2025 | 48.08 | 48.63 | 48.08 | 48.61 | 48.61 | 1,640 |
| Apr 15, 2025 | 47.07 | 47.07 | 47.03 | 47.06 | 47.06 | 1,631 |
| Apr 14, 2025 | 46.51 | 46.51 | 46.51 | 46.82 | 46.82 | 1,168 |
| Apr 11, 2025 | 47.27 | 47.29 | 47.12 | 47.10 | 47.10 | 3,258 |
| Apr 10, 2025 | 45.78 | 46.15 | 45.48 | 46.25 | 46.25 | 1,259 |
| Apr 9, 2025 | 44.48 | 45.05 | 44.48 | 45.04 | 45.04 | 3,322 |
| Apr 8, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 7, 2025 | 43.86 | 43.86 | 43.21 | 43.34 | 43.34 | 3,758 |
| Apr 4, 2025 | 44.30 | 44.30 | 44.30 | 44.26 | 44.26 | 1,667 |
| Apr 3, 2025 | 44.88 | 45.31 | 44.88 | 45.27 | 45.27 | 4,752 |
| Apr 2, 2025 | 45.54 | 45.60 | 45.51 | 45.55 | 45.55 | 2,727 |
| Apr 1, 2025 | 45.64 | 45.64 | 45.28 | 45.45 | 45.45 | 810 |
| Mar 31, 2025 | 45.65 | 45.65 | 45.36 | 45.52 | 45.52 | 2,413 |
| Mar 28, 2025 | 44.89 | 44.89 | 44.86 | 44.91 | 44.91 | 5,422 |
| Mar 27, 2025 | 44.41 | 44.50 | 44.41 | 44.56 | 44.56 | 1,150 |
| Mar 26, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| Mar 25, 2025 | 44.06 | 44.06 | 44.06 | 44.02 | 44.02 | 400 |
| Mar 24, 2025 | 44.27 | 44.27 | 44.05 | 43.81 | 43.81 | 1,220 |
| Mar 21, 2025 | 43.82 | 43.82 | 43.82 | 44.03 | 44.03 | 728 |
| Mar 20, 2025 | 44.36 | 44.41 | 44.36 | 44.41 | 44.41 | 618 |
| Mar 19, 2025 | 44.04 | 44.42 | 44.04 | 44.40 | 44.40 | 3,274 |
| Mar 18, 2025 | 44.16 | 44.22 | 44.16 | 44.27 | 44.27 | 1,003 |
| Mar 17, 2025 | 43.75 | 43.75 | 43.75 | 43.73 | 43.73 | 425 |
| Mar 14, 2025 | 43.54 | 43.54 | 43.54 | 43.49 | 43.49 | 1,716 |
| Mar 13, 2025 | 42.96 | 43.46 | 42.96 | 43.50 | 43.50 | 1,846 |
| Mar 12, 2025 | 42.32 | 42.32 | 42.32 | 42.76 | 42.76 | 1,537 |
| Mar 11, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Mar 10, 2025 | 42.12 | 42.12 | 42.12 | 42.07 | 42.07 | 700 |
| Mar 7, 2025 | 42.71 | 42.71 | 42.60 | 42.39 | 42.39 | 1,690 |
| Mar 6, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 100 |
| Mar 5, 2025 | 42.25 | 42.72 | 42.25 | 42.61 | 42.61 | 11,319 |
| Mar 4, 2025 | 42.70 | 42.70 | 42.37 | 42.51 | 42.51 | 5,424 |
| Mar 3, 2025 | 42.02 | 42.10 | 42.02 | 42.13 | 42.13 | 349 |
| Feb 28, 2025 | 41.68 | 41.68 | 41.35 | 41.61 | 41.61 | 1,245 |
| Feb 27, 2025 | 42.31 | 42.31 | 41.92 | 41.89 | 41.89 | 454 |
| Feb 26, 2025 | 42.39 | 42.51 | 42.39 | 42.49 | 42.49 | 933 |
| Feb 25, 2025 | 43.10 | 43.10 | 42.25 | 42.45 | 42.45 | 3,997 |
| Feb 24, 2025 | 43.09 | 43.09 | 42.84 | 43.06 | 43.06 | 455 |
| Feb 21, 2025 | 42.99 | 42.99 | 42.74 | 42.81 | 42.81 | 1,086 |
| Feb 20, 2025 | 42.82 | 42.92 | 42.81 | 42.84 | 42.84 | 1,066 |
| Feb 19, 2025 | 42.74 | 42.81 | 42.69 | 42.79 | 42.79 | 1,571 |
| Feb 18, 2025 | 42.71 | 42.78 | 42.70 | 42.78 | 42.78 | 435 |
| Feb 14, 2025 | 42.50 | 42.50 | 42.00 | 42.04 | 42.04 | 878 |
| Feb 13, 2025 | 42.52 | 42.52 | 42.48 | 42.71 | 42.71 | 1,869 |
| Feb 12, 2025 | 42.23 | 42.23 | 42.23 | 42.32 | 42.32 | 101 |
| Feb 11, 2025 | 42.35 | 42.37 | 42.25 | 42.26 | 42.26 | 1,580 |
| Feb 10, 2025 | 42.41 | 42.41 | 42.38 | 42.39 | 42.39 | 300 |
| Feb 7, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Feb 6, 2025 | 41.72 | 41.72 | 41.72 | 41.64 | 41.64 | 300 |
| Feb 5, 2025 | 41.90 | 41.90 | 41.77 | 41.73 | 41.73 | 652 |
| Feb 4, 2025 | 41.40 | 41.47 | 41.40 | 41.48 | 41.48 | 3,900 |
| Feb 3, 2025 | 41.09 | 41.28 | 41.09 | 41.09 | 41.09 | 735 |
| Jan 31, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 410 |
| Jan 30, 2025 | 40.67 | 40.79 | 40.67 | 40.75 | 40.75 | 970 |
| Jan 29, 2025 | 40.26 | 40.26 | 40.10 | 40.11 | 40.11 | 11,908 |
| Jan 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100 |
| Jan 27, 2025 | 40.02 | 40.02 | 39.98 | 39.98 | 39.98 | 301 |
| Jan 24, 2025 | 40.41 | 40.45 | 40.39 | 40.44 | 40.44 | 539 |
| Jan 23, 2025 | 40.21 | 40.21 | 40.16 | 40.16 | 40.16 | 200 |
| Jan 22, 2025 | 40.18 | 40.19 | 40.17 | 40.18 | 40.18 | 400 |
| Jan 21, 2025 | 40.02 | 40.02 | 39.99 | 39.99 | 39.99 | 224 |
| Jan 20, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Jan 17, 2025 | 39.58 | 39.58 | 39.44 | 39.44 | 39.44 | 2,007 |
| Jan 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 14, 2025 | 39.01 | 39.01 | 38.99 | 39.00 | 39.00 | 427 |
| Jan 13, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 512 |
| Jan 10, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 1,635 |
| Jan 9, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 8, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 7, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| Jan 6, 2025 | 38.40 | 38.44 | 38.40 | 38.44 | 38.44 | 450 |
| Jan 3, 2025 | 38.49 | 38.49 | 38.48 | 38.49 | 38.49 | 300 |
| Jan 2, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Dec 31, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 100 |
| Dec 30, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 27, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 24, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 23, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 20, 2024 | 38.30 | 38.30 | 38.28 | 38.28 | 38.28 | 605 |
| Dec 19, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 100 |
| Dec 18, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Dec 17, 2024 | 38.71 | 38.71 | 38.66 | 38.66 | 38.66 | 980 |
| Dec 16, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Dec 13, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Dec 12, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 135 |
| Dec 11, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 141 |
| Dec 10, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 100 |
| Dec 9, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 100 |
| Dec 6, 2024 | 38.37 | 38.49 | 38.37 | 38.49 | 38.49 | 650 |
| Dec 5, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Dec 4, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Dec 3, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Dec 2, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Nov 29, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Nov 28, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Nov 27, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Nov 26, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| Nov 25, 2024 | 38.32 | 38.32 | 38.31 | 38.31 | 38.31 | 200 |
| Nov 22, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Nov 21, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Nov 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 351 |
| Nov 19, 2024 | 38.35 | 38.36 | 38.35 | 38.36 | 38.36 | 404 |
| Nov 18, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 105 |
| Nov 15, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Nov 14, 2024 | 37.55 | 37.55 | 37.54 | 37.54 | 37.54 | 300 |
| Nov 13, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Nov 12, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Nov 11, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 200 |
| Nov 8, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 100 |
| Nov 7, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Nov 6, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Nov 5, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Nov 4, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 125 |
| Nov 1, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 2,000 |
| Oct 31, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Oct 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Oct 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Oct 28, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 301 |
| Oct 25, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Oct 24, 2024 | 39.87 | 39.87 | 39.82 | 39.82 | 39.82 | 300 |
| Oct 23, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 22, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 21, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 18, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 17, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 16, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| Oct 15, 2024 | 38.85 | 38.85 | 38.84 | 38.84 | 38.84 | 300 |
| Oct 11, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Oct 10, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Oct 9, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1,060 |
| Oct 8, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 141 |
| Oct 7, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Oct 4, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Oct 3, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Oct 2, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Oct 1, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1,500 |
| Sep 30, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 27, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 26, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 25, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 24, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 23, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| Sep 20, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 100 |
| Sep 19, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Sep 18, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Sep 17, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Sep 16, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Sep 13, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1,546 |
| Sep 12, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Sep 11, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Sep 10, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Sep 9, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 100 |
| Sep 6, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Sep 5, 2024 | 36.70 | 36.70 | 36.69 | 36.69 | 36.69 | 207 |
| Sep 4, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Sep 3, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 30, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 29, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 28, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 27, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 26, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 23, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Aug 22, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 100 |
| Aug 21, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 20, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 19, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 15, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 14, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 13, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Aug 12, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 100 |
| Aug 9, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 8, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 7, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 6, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 2, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| Aug 1, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 156 |
| Jul 31, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 30, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 29, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 26, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 25, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 24, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 23, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 22, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 19, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Jul 18, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 100 |
| Jul 17, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 16, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 15, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 12, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 11, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 10, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 9, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 8, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 5, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 4, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 3, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jul 2, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 28, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 27, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 26, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 25, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 24, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 21, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 20, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 19, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 17, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Jun 13, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 119 |
| Jun 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 11, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 10, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 7, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 6, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 5, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 4, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Jun 3, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 31, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 30, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 29, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 28, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 27, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 24, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 23, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 22, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 21, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 17, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 16, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 15, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 14, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 13, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 10, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 9, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 8, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 7, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| May 6, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.39
+4.79%
FLTW Franklin FTSE Taiwan ETF
48.52
+4.68%
GDXJ VanEck Junior Gold Miners ETF
60.75
+3.48%
RING iShares MSCI Global Gold Miners ETF
40.51
+3.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.94
+3.02%
IAU iShares Gold Trust
62.47
+2.45%
GLD SPDR Gold Shares
305.30
+2.46%
GOEX Global X Gold Explorers ETF
40.55
+2.36%
HOMZ The Hoya Capital Housing ETF
43.59
-0.56%
INCO Columbia India Consumer ETF
64.88
+1.90%
SPVM Invesco S&P 500 Value with Momentum ETF
56.73
+1.79%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
CZA Invesco Zacks Mid-Cap ETF
102.53
+1.74%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.50
+1.35%
AIA iShares Asia 50 ETF
74.66
+1.53%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.85
+1.57%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.01
-0.74%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.59
+1.33%
QARP Xtrackers Russell 1000 US QARP ETF
50.97
-0.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.66
+1.12%
EPU iShares MSCI Peru ETF
44.98
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.50
+1.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.89
+1.24%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.58
+1.17%
SMIN iShares MSCI India Small-Cap ETF
71.31
+1.10%
CIBR First Trust NASDAQ Cybersecurity ETF
68.39
+1.05%
IDX VanEck Indonesia Index ETF
13.91
+1.09%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.39
+1.02%
SPEM SPDR Portfolio Emerging Markets ETF
40.90
+1.00%
EMGF iShares Emerging Markets Equity Factor ETF
48.60
+1.00%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
WLDR Affinity World Leaders Equity ETF
30.00
+1.10%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.80
+0.89%
EWJV iShares MSCI Japan Value ETF
34.56
+0.89%
CWS AdvisorShares Focused Equity ETF
66.78
+0.88%
ECH iShares MSCI Chile ETF
31.64
+0.93%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.19
+0.83%
IHF iShares U.S. Healthcare Providers ETF
50.49
+0.79%
DEM WisdomTree Emerging Markets High Dividend Fund
43.24
+0.84%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.14
+0.76%
PKB Invesco Building & Construction ETF
73.96
+0.76%
FLN First Trust Latin America AlphaDEX Fund
19.10
+0.74%
EPI WisdomTree India Earnings Fund
46.01
+0.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.11
+0.68%
XMHQ Invesco S&P MidCap Quality ETF
95.24
+0.59%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.53
+0.66%
PXH Invesco RAFI Emerging Markets ETF
22.08
+0.64%
EYLD Cambria Emerging Shareholder Yield ETF
33.12
+0.64%
RWK Invesco S&P MidCap 400 Revenue ETF
108.89
+0.59%
VIS Vanguard Industrials Index Fund ETF Shares
256.07
+0.58%
XLI The Industrial Select Sector SPDR Fund
135.30
+0.54%
XMMO Invesco S&P MidCap Momentum ETF
120.02
+0.50%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
IDMO Invesco S&P International Developed Momentum ETF
47.95
+0.54%
RAAX VanEck Real Assets ETF
30.02
+0.54%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.97
+0.53%
EMQQ EMQQ The Emerging Markets Internet ETF
39.49
+0.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.74
+0.60%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.07
+0.50%
PKW Invesco BuyBack Achievers ETF
113.46
+0.57%
EZA iShares MSCI South Africa ETF
50.44
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.48%
FSMD Fidelity Small-Mid Multifactor ETF
39.47
+0.48%
PAVE Global X U.S. Infrastructure Development ETF
39.82
+0.40%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.92
+0.47%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.66
+0.45%
IJK iShares S&P Mid-Cap 400 Growth ETF
86.15
+0.49%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.46%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.21
+0.46%
PSP Invesco Global Listed Private Equity ETF
64.90
+0.40%
THD iShares MSCI Thailand ETF
55.88
+0.45%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.72
+0.43%
IWP iShares Russell Mid-Cap Growth ETF
125.58
+0.38%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.42%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.67
+0.42%
QINT American Century Quality Diversified International ETF
55.03
+0.42%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.25
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.46
+0.40%
XLC The Communication Services Select Sector SPDR ETF Fund
97.79
+0.38%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.51
+0.39%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.56
+0.37%
KCE SPDR S&P Capital Markets ETF
129.26
+0.39%
ABFL Abacus FCF Leaders ETF
66.57
+0.38%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.86
+0.38%
EZU iShares MSCI Eurozone ETF
56.99
+0.35%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.37
+0.37%
PHO Invesco Water Resources ETF
66.68
+0.37%
AADR AdvisorShares Dorsey Wright ADR ETF
76.27
+0.37%
IPAC iShares Core MSCI Pacific ETF
65.76
+0.44%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
90.49
+0.37%
EFV iShares MSCI EAFE Value ETF
61.81
+0.36%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.70
+0.36%
USRT iShares Core U.S. REIT ETF
57.08
+0.35%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.95
+0.35%
RDVY First Trust Rising Dividend Achievers ETF
58.55
+0.31%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.22
+0.34%
IGRO iShares International Dividend Growth ETF
76.03
+0.35%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.61
+0.34%