Toronto - Free Realtime Quote USD
BMO US Put Write ETF(USD) (ZPW-U.TO)
15.59
-0.13
(-0.83%)
As of January 15 at 2:30:10 PM EST. 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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
Jan 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Jan 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Jan 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 100 |
Jan 14, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Jan 13, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 100 |
Jan 9, 2025 | 15.36 | 15.44 | 15.36 | 15.44 | 15.44 | 600 |
Jan 8, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Jan 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Jan 6, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
Jan 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Jan 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Dec 31, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
Dec 30, 2024 | 0.13 Dividend | |||||
Dec 30, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
Dec 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | - |
Dec 24, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.34 | - |
Dec 23, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.21 | - |
Dec 20, 2024 | 15.26 | 15.36 | 15.26 | 15.34 | 15.22 | 2,200 |
Dec 19, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.10 | 2,600 |
Dec 18, 2024 | 15.64 | 15.64 | 15.42 | 15.42 | 15.30 | 300 |
Dec 17, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.48 | - |
Dec 16, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.56 | 100 |
Dec 13, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.53 | - |
Dec 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.57 | 800 |
Dec 11, 2024 | 15.76 | 15.79 | 15.76 | 15.79 | 15.66 | 11,000 |
Dec 10, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.60 | - |
Dec 9, 2024 | 15.79 | 15.79 | 15.77 | 15.77 | 15.64 | 4,900 |
Dec 6, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.65 | 9,000 |
Dec 5, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.59 | - |
Dec 4, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.53 | 1,000 |
Dec 3, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.49 | - |
Dec 2, 2024 | 15.58 | 15.64 | 15.58 | 15.64 | 15.51 | 1,300 |
Nov 29, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.37 | - |
Nov 28, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.34 | - |
Nov 27, 2024 | 0.13 Dividend | |||||
Nov 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.45 | - |
Nov 26, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.30 | - |
Nov 25, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.19 | - |
Nov 22, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.13 | - |
Nov 21, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | 800 |
Nov 20, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.05 | - |
Nov 19, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.11 | - |
Nov 18, 2024 | 15.35 | 15.36 | 15.35 | 15.36 | 15.11 | 1,600 |
Nov 15, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.37 | - |
Nov 14, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.39 | - |
Nov 13, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.41 | 200 |
Nov 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.45 | 1,500 |
Nov 11, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.49 | - |
Nov 8, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.46 | - |
Nov 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.37 | - |
Nov 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.28 | - |
Nov 5, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.20 | - |
Nov 4, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.22 | - |
Nov 1, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.22 | 200 |
Oct 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | 1,300 |
Oct 30, 2024 | 0.13 Dividend | |||||
Oct 30, 2024 | 15.58 | 15.58 | 15.49 | 15.49 | 15.24 | 3,100 |
Oct 29, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | - |
Oct 28, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.27 | - |
Oct 25, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.29 | 500 |
Oct 24, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.22 | - |
Oct 23, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.31 | - |
Oct 22, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.30 | 2,000 |
Oct 21, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.33 | - |
Oct 18, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.33 | - |
Oct 17, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.35 | - |
Oct 16, 2024 | 15.79 | 15.79 | 15.74 | 15.74 | 15.36 | 500 |
Oct 15, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.39 | - |
Oct 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | - |
Oct 10, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | 1,000 |
Oct 9, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.28 | - |
Oct 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
Oct 7, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.30 | - |
Oct 4, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.24 | - |
Oct 3, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.30 | - |
Oct 2, 2024 | 15.68 | 15.68 | 15.62 | 15.62 | 15.25 | 4,000 |
Oct 1, 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.33 | 700 |
Sep 30, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.34 | 1,600 |
Sep 27, 2024 | 0.13 Dividend | |||||
Sep 27, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.57 | - |
Sep 26, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.44 | 1,200 |
Sep 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.30 | 100 |
Sep 24, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.27 | - |
Sep 23, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.21 | 600 |
Sep 20, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.24 | 1,200 |
Sep 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.15 | 1,000 |
Sep 18, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.20 | 1,500 |
Sep 17, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.20 | - |
Sep 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.18 | 1,500 |
Sep 13, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.16 | 800 |
Sep 12, 2024 | 15.41 | 15.62 | 15.41 | 15.58 | 15.09 | 10,300 |
Sep 11, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.92 | - |
Sep 10, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 14.86 | 2,800 |
Sep 9, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.79 | - |
Sep 6, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.86 | - |
Sep 5, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.95 | 1,400 |
Sep 4, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.93 | - |
Sep 3, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.13 | - |
Aug 30, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.07 | - |
Aug 29, 2024 | 0.13 Dividend | |||||
Aug 29, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.15 | 500 |
Aug 28, 2024 | 15.78 | 15.78 | 15.67 | 15.67 | 15.05 | 1,300 |
Aug 27, 2024 | 15.70 | 15.76 | 15.70 | 15.76 | 15.14 | 3,600 |
Aug 26, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.09 | - |
Aug 23, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.01 | - |
Aug 22, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.10 | - |
Aug 21, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.10 | 1,500 |
Aug 20, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.96 | - |
Aug 19, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.96 | - |
Aug 16, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 14.91 | - |
Aug 15, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.84 | 100 |
Aug 14, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.64 | - |
Aug 13, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.47 | - |
Aug 12, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.50 | - |
Aug 9, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.43 | - |
Aug 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.41 | 600 |
Aug 7, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.28 | - |
Aug 6, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.32 | 1,000 |
Aug 2, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.54 | - |
Aug 1, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.56 | 100 |
Jul 31, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.57 | - |
Jul 30, 2024 | 0.13 Dividend | |||||
Jul 30, 2024 | 15.28 | 15.28 | 15.27 | 15.27 | 14.67 | 2,100 |
Jul 29, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.60 | - |
Jul 26, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.50 | - |
Jul 25, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.60 | - |
Jul 24, 2024 | 15.42 | 15.42 | 15.41 | 15.41 | 14.68 | 1,100 |
Jul 23, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.87 | - |
Jul 22, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.76 | - |
Jul 19, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.81 | - |
Jul 18, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 14.92 | - |
Jul 17, 2024 | 15.71 | 15.71 | 15.67 | 15.67 | 14.93 | 3,900 |
Jul 16, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.84 | - |
Jul 15, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.85 | - |
Jul 12, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.88 | 500 |
Jul 11, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.72 | 900 |
Jul 10, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.63 | 100 |
Jul 9, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.69 | - |
Jul 8, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.68 | 1,900 |
Jul 5, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.70 | - |
Jul 4, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.83 | - |
Jul 3, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 14.83 | 100 |
Jul 2, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.67 | - |
Jun 28, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.74 | - |
Jun 27, 2024 | 0.13 Dividend | |||||
Jun 27, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.85 | 7,100 |
Jun 26, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.73 | 200 |
Jun 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.84 | - |
Jun 24, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 14.82 | - |
Jun 21, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.76 | - |
Jun 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.65 | - |
Jun 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.65 | - |
Jun 18, 2024 | 15.51 | 15.51 | 15.50 | 15.50 | 14.65 | 2,300 |
Jun 17, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.59 | 1,200 |
Jun 14, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.62 | - |
Jun 13, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.64 | - |
Jun 12, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.64 | - |
Jun 11, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.58 | 500 |
Jun 10, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.60 | - |
Jun 7, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.65 | - |
Jun 6, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 14.64 | - |
Jun 5, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 14.59 | - |
Jun 4, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 14.55 | - |
Jun 3, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 14.58 | - |
May 31, 2024 | 15.29 | 15.29 | 15.28 | 15.28 | 14.44 | 700 |
May 30, 2024 | 0.13 Dividend | |||||
May 30, 2024 | 15.49 | 15.49 | 15.37 | 15.37 | 14.53 | 100 |
May 29, 2024 | 15.49 | 15.49 | 15.46 | 15.46 | 14.50 | 500 |
May 28, 2024 | 15.66 | 15.66 | 15.62 | 15.62 | 14.65 | 3,500 |
May 27, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.69 | - |
May 24, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 14.69 | - |
May 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.77 | - |
May 22, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.85 | - |
May 21, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 14.84 | 500 |
May 17, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.96 | 100 |
May 16, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.92 | - |
May 15, 2024 | 15.76 | 15.91 | 15.76 | 15.91 | 14.92 | 100 |
May 14, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 14.78 | 2,500 |
May 13, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.79 | - |
May 10, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 14.79 | - |
May 9, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.71 | 1,200 |
May 8, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.72 | - |
May 7, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.72 | 100 |
May 6, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.57 | - |
May 3, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.37 | - |
May 2, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.36 | 200 |
May 1, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.38 | - |
Apr 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.53 | - |
Apr 29, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 14.56 | - |
Apr 26, 2024 | 0.13 Dividend | |||||
Apr 26, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.60 | - |
Apr 25, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 14.53 | - |
Apr 24, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 14.52 | - |
Apr 23, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.46 | 100 |
Apr 22, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | - |
Apr 19, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | 3,000 |
Apr 18, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 14.40 | - |
Apr 17, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 14.39 | - |
Apr 16, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | - |
Apr 15, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.38 | - |
Apr 12, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 14.55 | - |
Apr 11, 2024 | 15.61 | 15.64 | 15.61 | 15.64 | 14.55 | 500 |
Apr 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.70 | - |
Apr 9, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.63 | - |
Apr 8, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 14.59 | - |
Apr 5, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.62 | 100 |
Apr 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.74 | 2,500 |
Apr 3, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 14.76 | - |
Apr 2, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.91 | - |
Apr 1, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.91 | 1,500 |
Mar 28, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.91 | - |
Mar 27, 2024 | 0.13 Dividend | |||||
Mar 27, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 14.92 | - |
Mar 26, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 14.84 | - |
Mar 25, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 14.90 | - |
Mar 22, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.93 | 3,000 |
Mar 21, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 14.98 | 9,000 |
Mar 20, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.91 | - |
Mar 19, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 14.88 | - |
Mar 18, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 14.85 | - |
Mar 15, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 14.93 | - |
Mar 14, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 14.97 | - |
Mar 13, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 14.97 | - |
Mar 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 14.94 | - |
Mar 11, 2024 | 16.15 | 16.19 | 16.15 | 16.19 | 14.94 | 500 |
Mar 8, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 14.87 | - |
Mar 7, 2024 | 16.12 | 16.12 | 16.11 | 16.11 | 14.87 | 300 |
Mar 6, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 14.73 | - |
Mar 5, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 14.66 | - |
Mar 4, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.71 | - |
Mar 1, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 14.71 | 100 |
Feb 29, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.62 | - |
Feb 28, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.67 | - |
Feb 27, 2024 | 0.13 Dividend | |||||
Feb 27, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 14.77 | - |
Feb 26, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.68 | - |
Feb 23, 2024 | 15.91 | 16.03 | 15.91 | 16.03 | 14.68 | 100 |
Feb 22, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.58 | - |
Feb 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.56 | - |
Feb 20, 2024 | 15.91 | 15.91 | 15.90 | 15.90 | 14.56 | 100 |
Feb 16, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.56 | - |
Feb 15, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.48 | - |
Feb 14, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.48 | - |
Feb 13, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.57 | 300 |
Feb 12, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.57 | - |
Feb 9, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.57 | - |
Feb 8, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.49 | - |
Feb 7, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 14.39 | - |
Feb 6, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.39 | - |
Feb 5, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 14.40 | - |
Feb 2, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 14.39 | - |
Feb 1, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 14.28 | - |
Jan 31, 2024 | 15.70 | 15.70 | 15.68 | 15.68 | 14.36 | 28,500 |
Jan 30, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.49 | - |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 14.58 | - |
Jan 26, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.46 | - |
Jan 25, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.44 | - |
Jan 24, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.50 | - |
Jan 23, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.46 | - |
Related Tickers
SMIN iShares MSCI India Small-Cap ETF
71.69
+1.69%
BLCN Siren Nasdaq NexGen Economy ETF
27.81
+0.29%
GXG Global X MSCI Colombia ETF
24.32
+1.63%
URA Global X Uranium ETF
30.81
+1.52%
EWD iShares MSCI Sweden ETF
40.64
+1.45%
EWW iShares MSCI Mexico ETF
49.93
+1.38%
IPKW Invesco International BuyBack Achievers ETF
41.42
+1.32%
PSP Invesco Global Listed Private Equity ETF
71.24
+1.30%
SLX VanEck Steel ETF
61.12
+1.20%
RZV Invesco S&P SmallCap 600 Pure Value ETF
113.87
+1.18%
INEQ Columbia International Equity Income ETF
30.54
+1.00%
ECH iShares MSCI Chile ETF
26.69
+1.08%
UTES Virtus Reaves Utilities ETF
72.54
+0.98%
IDOG ALPS International Sector Dividend Dogs ETF
29.78
+1.00%
XLV The Health Care Select Sector SPDR Fund
143.53
+0.95%
EWJV iShares MSCI Japan Value ETF
31.20
+0.96%
EPI WisdomTree India Earnings Fund
43.97
+0.95%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.88
+0.94%
RINF ProShares Inflation Expectations ETF
33.37
+0.94%
PPH VanEck Pharmaceutical ETF
86.65
+0.90%
IMTM iShares MSCI Intl Momentum Factor ETF
39.02
+0.91%
VHT Vanguard Health Care Index Fund ETF Shares
265.22
+0.92%
IYH iShares U.S. Healthcare ETF
60.75
+0.88%
FXZ First Trust Materials AlphaDEX Fund
60.43
+0.89%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.78
+0.90%
DGT SPDR Global Dow ETF
137.99
+0.88%
XLU The Utilities Select Sector SPDR Fund
78.94
+0.79%
FNDF Schwab Fundamental International Equity ETF
34.37
+0.82%
SPXN ProShares S&P 500 ex-Financials ETF
65.15
+0.02%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.38
+0.86%
INCO Columbia India Consumer ETF
61.80
+0.85%
FUTY Fidelity MSCI Utilities Index ETF
50.80
+0.83%
DIA SPDR Dow Jones Industrial Average ETF Trust
444.88
+0.82%
FEZ SPDR EURO STOXX 50 ETF
52.08
+0.79%
EWC iShares MSCI Canada ETF
41.40
+0.82%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.60
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
68.34
+0.81%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.57
+0.81%
FLEU Franklin FTSE Eurozone ETF
25.63
+0.79%
FOVL iShares Focused Value Factor ETF
73.26
+0.79%
FIDU Fidelity MSCI Industrials Index ETF
75.62
+0.77%
SQLV Royce Quant Small-Cap Quality Value ETF
43.98
+0.78%
ILF iShares Latin America 40 ETF
22.38
+0.77%
IHI iShares U.S. Medical Devices ETF
63.74
+0.77%
GII SPDR S&P Global Infrastructure ETF
61.67
+0.77%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.98
+0.74%
HEDJ WisdomTree Europe Hedged Equity Fund
46.62
+0.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
127.81
+0.76%
EQWL Invesco S&P 100 Equal Weight ETF
106.24
+0.76%
FXU First Trust Utilities AlphaDEX Fund
39.08
+0.75%
INTF iShares International Equity Factor ETF
29.69
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
155.10
+0.73%
PKW Invesco BuyBack Achievers ETF
120.28
+0.74%
IDMO Invesco S&P International Developed Momentum ETF
42.44
+0.74%
DIVB iShares Core Dividend ETF
49.42
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.50
+0.72%
MGV Vanguard Mega Cap Value Index Fund
130.68
+0.71%
IEFA iShares Core MSCI EAFE ETF
73.05
+0.71%
IGF iShares Global Infrastructure ETF
54.44
+0.68%
IYG iShares U.S. Financial Services ETF
82.61
+0.72%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.06
+0.71%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.96
+0.70%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.10
+0.71%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.78
+0.64%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.15
+0.68%
COWZ Pacer US Cash Cows 100 ETF
58.74
+0.63%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.50
+0.73%
RSPM Invesco S&P 500 Equal Weight Materials ETF
34.57
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.72
+0.64%
BBP Virtus LifeSci Biotech Products ETF
62.35
+0.67%
DIVI Franklin International Core Dividend Tilt Index ETF
31.29
+0.64%
EWL iShares MSCI Switzerland ETF
48.75
+0.63%
VTV Vanguard Value Index Fund ETF Shares
177.00
+0.59%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.11
+0.62%
QINT American Century Quality Diversified International ETF
49.88
+0.62%
XME SPDR S&P Metals and Mining ETF
60.71
+0.48%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.57
+0.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.74
+0.61%
SCHD Schwab U.S. Dividend Equity ETF
28.07
+0.52%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.21
+0.29%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
132.77
+0.58%
IQLT iShares MSCI Intl Quality Factor ETF
38.71
+0.55%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.27
+0.58%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.87
+0.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.23
+0.58%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.60
+0.67%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.95
+0.57%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.36
+0.53%
MTUM iShares MSCI USA Momentum Factor ETF
223.25
+0.57%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.05
+0.51%
FDVV Fidelity High Dividend ETF
51.43
+0.55%
DGRO iShares Core Dividend Growth ETF
63.23
+0.52%
FTXN First Trust Nasdaq Oil & Gas ETF
31.07
+0.59%
XLF The Financial Select Sector SPDR Fund
50.69
+0.55%
IPAC iShares Core MSCI Pacific ETF
61.72
+0.49%
VFVA Vanguard U.S. Value Factor ETF Shares
123.65
+0.54%
IXC iShares Global Energy ETF
40.65
+0.52%
IYK iShares US Consumer Staples ETF
65.18
+0.48%
COPX Global X Copper Miners ETF
39.40
+0.48%
IGRO iShares International Dividend Growth ETF
69.28
+0.52%