Toronto - Delayed Quote CAD
BMO S&P US Mid Cap Index ETF (Hedged Units) (ZMID-F.TO)
43.35
-0.12
(-0.28%)
At close: January 22 at 3:36:47 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 300 |
| Jan 21, 2025 | 43.00 | 43.19 | 43.00 | 43.19 | 43.19 | 1,250 |
| Jan 20, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jan 17, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| Jan 16, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 100 |
| Jan 15, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Jan 14, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Jan 13, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 200 |
| Jan 10, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 400 |
| Jan 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
| Jan 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Dec 31, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Dec 30, 2024 | 0.13 Dividend | |||||
| Dec 30, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Dec 27, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| Dec 24, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| Dec 23, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| Dec 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| Dec 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | - |
| Dec 18, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.87 | 125 |
| Dec 17, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | - |
| Dec 16, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | - |
| Dec 13, 2024 | 43.42 | 43.42 | 43.40 | 43.40 | 43.27 | 2,600 |
| Dec 12, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.85 | - |
| Dec 11, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.85 | 100 |
| Dec 10, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.21 | - |
| Dec 9, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.21 | - |
| Dec 6, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.21 | 100 |
| Dec 5, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.34 | - |
| Dec 4, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.34 | 188 |
| Dec 3, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.33 | 2,067 |
| Dec 2, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Nov 29, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Nov 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Nov 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Nov 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Nov 25, 2024 | 45.26 | 45.26 | 45.00 | 45.00 | 44.86 | 500 |
| Nov 22, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | - |
| Nov 21, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | - |
| Nov 20, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | - |
| Nov 19, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | - |
| Nov 18, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.57 | 250 |
| Nov 15, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.60 | - |
| Nov 14, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.60 | - |
| Nov 13, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.60 | 246 |
| Nov 12, 2024 | 44.54 | 44.54 | 43.58 | 43.58 | 43.45 | 1,430 |
| Nov 11, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.41 | 100 |
| Nov 8, 2024 | 44.12 | 44.12 | 43.75 | 43.75 | 43.61 | 900 |
| Nov 7, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Nov 6, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Nov 5, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Nov 4, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Nov 1, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Oct 31, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Oct 30, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Oct 29, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.45 | - |
| Oct 28, 2024 | 41.53 | 41.60 | 41.53 | 41.58 | 41.45 | 7,900 |
| Oct 25, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 24, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 23, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 22, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 21, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 18, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 17, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 16, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 15, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 11, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 10, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 9, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 8, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 7, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 4, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 3, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 2, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Oct 1, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Sep 30, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | - |
| Sep 27, 2024 | 0.13 Dividend | |||||
| Sep 27, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.17 | 115 |
| Sep 26, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.46 | - |
| Sep 25, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.46 | - |
| Sep 24, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.46 | - |
| Sep 23, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.46 | 400 |
| Sep 20, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 19, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 18, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 17, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 16, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 13, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 12, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.12 | - |
| Sep 11, 2024 | 39.33 | 39.36 | 39.33 | 39.36 | 39.12 | 4,898 |
| Sep 10, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.08 | - |
| Sep 9, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.08 | 100 |
| Sep 6, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Sep 5, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Sep 4, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Sep 3, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 30, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 29, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 28, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 27, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 26, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 23, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 22, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 21, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 20, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 19, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | - |
| Aug 16, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.90 | 1,308 |
| Aug 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 14, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 13, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 12, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 9, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 8, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 7, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 6, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 2, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Aug 1, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 31, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | - |
| Jul 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.75 | 200 |
| Jul 23, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 22, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 19, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 18, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 17, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 16, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 15, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 12, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 11, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 10, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | - |
| Jul 9, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.43 | 100 |
| Jul 8, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jul 5, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jul 4, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jul 3, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jul 2, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jun 28, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jun 27, 2024 | 0.14 Dividend | |||||
| Jun 27, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.77 | - |
| Jun 26, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 25, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 24, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 21, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 20, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 19, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 18, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 14, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 13, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 12, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 10, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | - |
| Jun 7, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.63 | 500 |
| Jun 6, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| Jun 5, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| Jun 4, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| Jun 3, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| May 31, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| May 30, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| May 29, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | - |
| May 28, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.22 | 1,362 |
| May 27, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 24, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 23, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 22, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 21, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 17, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 16, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 15, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | - |
| May 14, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 39.82 | 500 |
| May 13, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.19 | 100 |
| May 10, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| May 9, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| May 8, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| May 7, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| May 6, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | - |
| May 3, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.65 | 1,214 |
| May 2, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| May 1, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 30, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 26, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 24, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 23, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 22, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 19, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 18, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| Apr 17, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | 100 |
| Apr 16, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | 1,000 |
| Apr 15, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 12, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 11, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 10, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 9, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 8, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 5, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 4, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 3, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | - |
| Apr 2, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.35 | 2,900 |
| Apr 1, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 39.97 | 239 |
| Mar 28, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.93 | - |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.93 | - |
| Mar 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 25, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 22, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 21, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 20, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 19, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 18, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 15, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 14, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 13, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 12, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | - |
| Mar 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.78 | 100 |
| Mar 8, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.18 | - |
| Mar 7, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.18 | 352 |
| Mar 6, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Mar 5, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Mar 4, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Mar 1, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 29, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 28, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 27, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 26, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 23, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | - |
| Feb 22, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.24 | 1,000 |
| Feb 21, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 20, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 16, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 15, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 14, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 13, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 12, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 9, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 8, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 7, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 6, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 5, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 2, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Feb 1, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Jan 31, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Jan 30, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | - |
| Jan 29, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.45 | 1,000 |
| Jan 26, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.42 | - |
| Jan 25, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.42 | - |
| Jan 24, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.42 | - |
| Jan 23, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.42 | - |
| Jan 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.42 | 3,500 |
Related Tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%