Toronto - Free Realtime Quote USD
BMO US Put Write ETF(USD) (ZPW-U.TO)
14.50
-0.12
(-0.82%)
As of April 24 at 12:17:30 PM 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Apr 29, 2025 | 0.125 Dividend | |||||
Apr 29, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 28, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.55 | - |
Apr 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | - |
Apr 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 300 |
Apr 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - |
Apr 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.96 | - |
Apr 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.15 | - |
Apr 17, 2025 | 14.30 | 14.30 | 14.29 | 14.29 | 14.17 | 1,700 |
Apr 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | 500 |
Apr 15, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | 300 |
Apr 14, 2025 | 14.46 | 14.47 | 14.46 | 14.47 | 14.35 | 9,000 |
Apr 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.10 | - |
Apr 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | - |
Apr 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 13.96 | 1,000 |
Apr 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.69 | - |
Apr 7, 2025 | 13.34 | 13.84 | 13.34 | 13.84 | 13.72 | 2,000 |
Apr 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.32 | - |
Apr 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.72 | - |
Apr 2, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.68 | 300 |
Apr 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | - |
Mar 31, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | - |
Mar 28, 2025 | 0.125 Dividend | |||||
Mar 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.59 | 3,000 |
Mar 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.79 | - |
Mar 26, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | - |
Mar 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | - |
Mar 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - |
Mar 21, 2025 | 14.91 | 14.95 | 14.91 | 14.95 | 14.70 | 6,100 |
Mar 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - |
Mar 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.61 | - |
Mar 18, 2025 | 15.06 | 15.06 | 14.88 | 14.88 | 14.63 | 600 |
Mar 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.63 | - |
Mar 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.44 | - |
Mar 13, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.59 | - |
Mar 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - |
Mar 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.63 | 300 |
Mar 10, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.83 | - |
Mar 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.69 | 9,000 |
Mar 6, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.88 | - |
Mar 5, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 14.90 | 1,600 |
Mar 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.79 | - |
Mar 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.93 | - |
Feb 28, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.86 | 400 |
Feb 27, 2025 | 0.125 Dividend | |||||
Feb 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.82 | 100 |
Feb 26, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 14.90 | - |
Feb 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 14.89 | - |
Feb 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.94 | - |
Feb 21, 2025 | 15.40 | 15.40 | 15.36 | 15.36 | 14.98 | 1,000 |
Feb 20, 2025 | 15.45 | 15.45 | 15.42 | 15.42 | 15.04 | 9,600 |
Feb 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.97 | 100 |
Feb 18, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.05 | 1,000 |
Feb 14, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.09 | - |
Feb 13, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.01 | - |
Feb 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.10 | - |
Feb 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.11 | 700 |
Feb 10, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.19 | 100 |
Feb 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.13 | 200 |
Feb 6, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.15 | 500 |
Feb 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.07 | - |
Feb 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.01 | - |
Feb 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.03 | 500 |
Jan 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.13 | - |
Jan 30, 2025 | 0.125 Dividend | |||||
Jan 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | - |
Jan 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.14 | - |
Jan 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.17 | 400 |
Jan 27, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.20 | 500 |
Jan 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.26 | - |
Jan 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.21 | - |
Jan 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.21 | - |
Jan 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.11 | - |
Jan 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.11 | - |
Jan 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.11 | - |
Jan 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.07 | - |
Jan 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.08 | 100 |
Jan 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 14.89 | - |
Jan 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | - |
Jan 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.86 | 100 |
Jan 9, 2025 | 15.36 | 15.44 | 15.36 | 15.44 | 14.94 | 600 |
Jan 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.86 | - |
Jan 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 14.88 | - |
Jan 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | - |
Jan 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.69 | - |
Jan 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | - |
Dec 31, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.74 | - |
Dec 30, 2024 | 0.125 Dividend | |||||
Dec 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.95 | - |
Dec 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.87 | - |
Dec 24, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.84 | - |
Dec 23, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.71 | - |
Dec 20, 2024 | 15.26 | 15.36 | 15.26 | 15.34 | 14.72 | 2,200 |
Dec 19, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.61 | 2,600 |
Dec 18, 2024 | 15.64 | 15.64 | 15.42 | 15.42 | 14.80 | 300 |
Dec 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.98 | - |
Dec 16, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.06 | 100 |
Dec 13, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.03 | - |
Dec 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.07 | 800 |
Dec 11, 2024 | 15.76 | 15.79 | 15.76 | 15.79 | 15.15 | 11,000 |
Dec 10, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.09 | - |
Dec 9, 2024 | 15.79 | 15.79 | 15.77 | 15.77 | 15.13 | 4,900 |
Dec 6, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.14 | 9,000 |
Dec 5, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.08 | - |
Dec 4, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.03 | 1,000 |
Dec 3, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.99 | - |
Dec 2, 2024 | 15.58 | 15.64 | 15.58 | 15.64 | 15.01 | 1,300 |
Nov 29, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.86 | - |
Nov 28, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.84 | - |
Nov 27, 2024 | 0.125 Dividend | |||||
Nov 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.95 | - |
Nov 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.80 | - |
Nov 25, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.70 | - |
Nov 22, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.64 | - |
Nov 21, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | 800 |
Nov 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | - |
Nov 19, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.62 | - |
Nov 18, 2024 | 15.35 | 15.36 | 15.35 | 15.36 | 14.62 | 1,600 |
Nov 15, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.87 | - |
Nov 14, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.89 | - |
Nov 13, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.91 | 200 |
Nov 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.94 | 1,500 |
Nov 11, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.98 | - |
Nov 8, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.95 | - |
Nov 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.87 | - |
Nov 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.78 | - |
Nov 5, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.71 | - |
Nov 4, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.73 | - |
Nov 1, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.73 | 200 |
Oct 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.66 | 1,300 |
Oct 30, 2024 | 0.125 Dividend | |||||
Oct 30, 2024 | 15.58 | 15.58 | 15.49 | 15.49 | 14.74 | 3,100 |
Oct 29, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.83 | - |
Oct 28, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.77 | - |
Oct 25, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.79 | 500 |
Oct 24, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.72 | - |
Oct 23, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.81 | - |
Oct 22, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.80 | 2,000 |
Oct 21, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.84 | - |
Oct 18, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.84 | - |
Oct 17, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.85 | - |
Oct 16, 2024 | 15.79 | 15.79 | 15.74 | 15.74 | 14.86 | 500 |
Oct 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.89 | - |
Oct 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.83 | - |
Oct 10, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.83 | 1,000 |
Oct 9, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.78 | - |
Oct 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.73 | - |
Oct 7, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.80 | - |
Oct 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.74 | - |
Oct 3, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.80 | - |
Oct 2, 2024 | 15.68 | 15.68 | 15.62 | 15.62 | 14.75 | 4,000 |
Oct 1, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 14.83 | 700 |
Sep 30, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.84 | 1,600 |
Sep 27, 2024 | 0.125 Dividend | |||||
Sep 27, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.06 | - |
Sep 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.93 | 1,200 |
Sep 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.80 | 100 |
Sep 24, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.78 | - |
Sep 23, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.72 | 600 |
Sep 20, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 14.75 | 1,200 |
Sep 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.65 | 1,000 |
Sep 18, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.70 | 1,500 |
Sep 17, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.70 | - |
Sep 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.68 | 1,500 |
Sep 13, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.66 | 800 |
Sep 12, 2024 | 15.41 | 15.62 | 15.41 | 15.58 | 14.60 | 10,300 |
Sep 11, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.44 | - |
Sep 10, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 14.37 | 2,800 |
Sep 9, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.31 | - |
Sep 6, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.37 | - |
Sep 5, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.47 | 1,400 |
Sep 4, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.45 | - |
Sep 3, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.63 | - |
Aug 30, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.58 | - |
Aug 29, 2024 | 0.125 Dividend | |||||
Aug 29, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.65 | 500 |
Aug 28, 2024 | 15.78 | 15.78 | 15.67 | 15.67 | 14.56 | 1,300 |
Aug 27, 2024 | 15.70 | 15.76 | 15.70 | 15.76 | 14.65 | 3,600 |
Aug 26, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.60 | - |
Aug 23, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.52 | - |
Aug 22, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.61 | - |
Aug 21, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.61 | 1,500 |
Aug 20, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.47 | - |
Aug 19, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.47 | - |
Aug 16, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 14.42 | - |
Aug 15, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.36 | 100 |
Aug 14, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.16 | - |
Aug 13, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.00 | - |
Aug 12, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.03 | - |
Aug 9, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.96 | - |
Aug 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.94 | 600 |
Aug 7, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.81 | - |
Aug 6, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.85 | 1,000 |
Aug 2, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.06 | - |
Aug 1, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.08 | 100 |
Jul 31, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.10 | - |
Jul 30, 2024 | 0.125 Dividend | |||||
Jul 30, 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 14.19 | 2,100 |
Jul 29, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.12 | - |
Jul 26, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.03 | - |
Jul 25, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.12 | - |
Jul 24, 2024 | 15.42 | 15.42 | 15.41 | 15.41 | 14.21 | 1,100 |
Jul 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.39 | - |
Jul 22, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.28 | - |
Jul 19, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.33 | - |
Jul 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.44 | - |
Jul 17, 2024 | 15.71 | 15.71 | 15.67 | 15.67 | 14.45 | 3,900 |
Jul 16, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.35 | - |
Jul 15, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | - |
Jul 12, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.40 | 500 |
Jul 11, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.24 | 900 |
Jul 10, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.15 | 100 |
Jul 9, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.21 | - |
Jul 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.21 | 1,900 |
Jul 5, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.22 | - |
Jul 4, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | - |
Jul 3, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.34 | 100 |
Jul 2, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.20 | - |
Jun 28, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.26 | - |
Jun 27, 2024 | 0.125 Dividend | |||||
Jun 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.36 | 7,100 |
Jun 26, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.25 | 200 |
Jun 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.36 | - |
Jun 24, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.34 | - |
Jun 21, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.27 | - |
Jun 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.17 | - |
Jun 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.17 | - |
Jun 18, 2024 | 15.51 | 15.51 | 15.50 | 15.50 | 14.17 | 2,300 |
Jun 17, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.12 | 1,200 |
Jun 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.15 | - |
Jun 13, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.16 | - |
Jun 12, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.16 | - |
Jun 11, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.10 | 500 |
Jun 10, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.13 | - |
Jun 7, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.17 | - |
Jun 6, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.16 | - |
Jun 5, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.11 | - |
Jun 4, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.07 | - |
Jun 3, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.10 | - |
May 31, 2024 | 15.29 | 15.29 | 15.28 | 15.28 | 13.97 | 700 |
May 30, 2024 | 0.125 Dividend | |||||
May 30, 2024 | 15.49 | 15.49 | 15.37 | 15.37 | 14.06 | 100 |
May 29, 2024 | 15.49 | 15.49 | 15.46 | 15.46 | 14.02 | 500 |
May 28, 2024 | 15.66 | 15.66 | 15.62 | 15.62 | 14.17 | 3,500 |
May 27, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.21 | - |
May 24, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.21 | - |
May 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.29 | - |
May 22, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.37 | - |
May 21, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.36 | 500 |
May 17, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.47 | 100 |
May 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.43 | - |
May 15, 2024 | 15.76 | 15.91 | 15.76 | 15.91 | 14.43 | 100 |
May 14, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.30 | 2,500 |
May 13, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.30 | - |
May 10, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.30 | - |
May 9, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.23 | 1,200 |
May 8, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.24 | - |
May 7, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.24 | 100 |
May 6, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.10 | - |
May 3, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 13.91 | - |
May 2, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 13.90 | 200 |
May 1, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 13.91 | - |
Related Tickers
QLD ProShares Ultra QQQ
92.13
+4.01%
IYW iShares U.S. Technology ETF
147.28
+3.11%
IXN iShares Global Tech ETF
79.10
+2.89%
FTEC Fidelity MSCI Information Technology Index ETF
168.17
+2.92%
VGT Vanguard Information Technology Index Fund ETF Shares
565.42
+2.91%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IGM iShares Expanded Tech Sector ETF
95.20
+2.79%
XLK The Technology Select Sector SPDR Fund
215.33
+2.55%
MGK Vanguard Mega Cap Growth Index Fund
323.44
+2.54%
NULG Nuveen ESG Large-Cap Growth ETF
82.65
+2.49%
XSD SPDR S&P Semiconductor ETF
198.13
+2.68%
ILCG iShares Morningstar Growth ETF
84.68
+2.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.02
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.33
+2.85%
VUG Vanguard Growth Index Fund ETF Shares
387.16
+2.34%
IETC iShares U.S. Tech Independence Focused ETF
80.48
+2.39%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.46
+2.26%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.43
+2.29%
ONEQ Fidelity Nasdaq Composite Index ETF
70.20
+2.26%
IWF iShares Russell 1000 Growth ETF
374.87
+2.20%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
IVW iShares S&P 500 Growth ETF
96.63
+2.09%
IUSG iShares Core S&P U.S. Growth ETF
132.37
+2.08%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.66
+2.02%
PKB Invesco Building & Construction ETF
71.73
+2.31%
SPMO Invesco S&P 500 Momentum ETF
96.50
+2.04%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.96%
IWY iShares Russell Top 200 Growth ETF
218.47
+2.01%
QQQ Invesco QQQ Trust
484.95
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
25.95
+2.07%
TMFC Motley Fool 100 Index ETF
57.70
+1.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.98
+1.91%
UTES Virtus Reaves Utilities ETF
68.06
+1.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.64
+1.79%
SMH VanEck Semiconductor ETF
215.24
+1.87%
SPHB Invesco S&P 500 High Beta ETF
80.65
+1.87%
OEF iShares S&P 100 ETF
273.64
+1.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.88
+1.80%
MTUM iShares MSCI USA Momentum Factor ETF
213.31
+1.76%
FLJH Franklin FTSE Japan Hedged ETF
31.18
+1.69%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.38
+1.64%
FTXN First Trust Nasdaq Oil & Gas ETF
26.07
+1.66%
DXJ WisdomTree Japan Hedged Equity Fund
110.38
+1.59%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.06
+1.64%
VOX Vanguard Communication Services Index Fund ETF Shares
149.09
+1.63%
USMC Principal U.S. Mega-Cap ETF
57.63
+1.62%
PSI Invesco Semiconductors ETF
47.00
+1.62%
AIQ Global X Artificial Intelligence & Technology ETF
37.49
+1.68%
IWL iShares Russell Top 200 ETF
138.72
+1.65%
FCOM Fidelity MSCI Communication Services Index ETF
56.47
+1.66%
XAR SPDR S&P Aerospace & Defense ETF
173.68
+1.59%
MGC Vanguard Mega Cap Index Fund
203.46
+1.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.20
+1.55%
IOO iShares Global 100 ETF
97.62
+1.54%
PAVE Global X U.S. Infrastructure Development ETF
38.99
+1.58%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
IXP iShares Global Comm Services ETF
99.31
+1.50%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.70
+1.46%
EWT iShares MSCI Taiwan ETF
48.18
+1.47%
VV Vanguard Large Cap Index Fund
259.07
+1.48%
FVAL Fidelity Value Factor ETF
58.94
+1.47%
SPLG SPDR Portfolio S&P 500 ETF
66.13
+1.43%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
COPX Global X Copper Miners ETF
38.35
+1.43%
HTUS Hull Tactical US ETF
36.74
+1.41%
PPA Invesco Aerospace & Defense ETF
123.55
+1.46%
PBUS Invesco MSCI USA ETF
56.41
+1.38%
VOO Vanguard S&P 500 ETF
516.82
+1.39%
SPY SPDR S&P 500 ETF
562.13
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.94
+1.35%
QTUM Defiance Quantum ETF
75.98
+1.35%
SCHX Schwab U.S. Large-Cap ETF
22.22
+1.32%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.23
+1.31%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.22
+1.33%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.64
+1.36%
QLC FlexShares US Quality Large Cap Index Fund
64.26
+1.31%
IWP iShares Russell Mid-Cap Growth ETF
122.87
+1.30%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
ILCB iShares Morningstar U.S. Equity ETF
77.82
+1.30%
IWB iShares Russell 1000 ETF
308.65
+1.31%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.14
+1.32%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.36
+1.28%
VDE Vanguard Energy Index Fund ETF Shares
113.27
+1.21%
IVV iShares Core S&P 500 ETF
564.84
+1.23%
GRPM Invesco S&P MidCap 400 GARP ETF
101.49
+1.24%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.23
+1.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.08
+1.23%
QGRO American Century U.S. Quality Growth ETF
98.58
+1.34%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.98
+1.22%
LRGF iShares U.S. Equity Factor ETF
58.37
+1.20%
FENY Fidelity MSCI Energy Index ETF
22.32
+1.13%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.30
+1.20%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.15
+1.19%
SOXX iShares Semiconductor ETF
186.04
+1.19%
XMMO Invesco S&P MidCap Momentum ETF
116.80
+1.27%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
VIS Vanguard Industrials Index Fund ETF Shares
250.67
+1.15%
DUSA Davis Select U.S. Equity ETF
42.44
+1.23%
XLI The Industrial Select Sector SPDR Fund
132.71
+1.13%