NasdaqGM - Nasdaq Real Time Price USD
F/M 2-Year Investment Grade Corporate Bond ETF (ZTWO)
50.56
+0.02
+(0.03%)
As of 11:30:34 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 50.57 | 50.58 | 50.53 | 50.56 | 50.56 | 9,641 |
Apr 16, 2025 | 50.43 | 50.54 | 50.43 | 50.54 | 50.54 | 23,800 |
Apr 15, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 100 |
Apr 14, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.33 | 3,800 |
Apr 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 100 |
Apr 10, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 100 |
Apr 9, 2025 | 50.21 | 50.50 | 50.21 | 50.50 | 50.50 | 1,400 |
Apr 8, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 100 |
Apr 7, 2025 | 50.60 | 50.60 | 50.34 | 50.34 | 50.34 | 800 |
Apr 4, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 200 |
Apr 3, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 400 |
Apr 2, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 100 |
Apr 1, 2025 | 0.19 Dividend | |||||
Apr 1, 2025 | 50.50 | 50.51 | 50.45 | 50.48 | 50.48 | 10,900 |
Mar 31, 2025 | 50.67 | 50.67 | 50.63 | 50.63 | 50.44 | 2,000 |
Mar 28, 2025 | 50.63 | 50.65 | 50.63 | 50.65 | 50.46 | 3,600 |
Mar 27, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.36 | 600 |
Mar 26, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.33 | 100 |
Mar 25, 2025 | 50.56 | 50.60 | 50.56 | 50.56 | 50.36 | 700 |
Mar 24, 2025 | 50.56 | 50.57 | 50.52 | 50.52 | 50.33 | 4,400 |
Mar 21, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.39 | 100 |
Mar 20, 2025 | 50.57 | 50.57 | 50.55 | 50.56 | 50.36 | 1,400 |
Mar 19, 2025 | 50.43 | 50.54 | 50.43 | 50.54 | 50.35 | 100 |
Mar 18, 2025 | 50.42 | 50.45 | 50.42 | 50.45 | 50.26 | 100 |
Mar 17, 2025 | 50.43 | 50.50 | 50.42 | 50.42 | 50.23 | 1,600 |
Mar 14, 2025 | 50.46 | 50.46 | 50.44 | 50.44 | 50.25 | 2,700 |
Mar 13, 2025 | 50.49 | 50.49 | 50.45 | 50.46 | 50.27 | 1,000 |
Mar 12, 2025 | 50.44 | 50.44 | 50.40 | 50.40 | 50.21 | 200 |
Mar 11, 2025 | 50.51 | 50.51 | 50.46 | 50.46 | 50.27 | 1,600 |
Mar 10, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.34 | 200 |
Mar 7, 2025 | 50.51 | 50.51 | 50.47 | 50.47 | 50.28 | 400 |
Mar 6, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.26 | 200 |
Mar 5, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.28 | 100 |
Mar 4, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 50.33 | 200 |
Mar 3, 2025 | 0.20 Dividend | |||||
Mar 3, 2025 | 50.44 | 50.49 | 50.44 | 50.49 | 50.30 | 353,200 |
Feb 28, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.28 | 200 |
Feb 27, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.20 | 100 |
Feb 26, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.17 | 100 |
Feb 25, 2025 | 50.57 | 50.63 | 50.57 | 50.58 | 50.19 | 2,700 |
Feb 24, 2025 | 50.49 | 50.52 | 50.49 | 50.51 | 50.12 | 1,000 |
Feb 21, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.10 | 100 |
Feb 20, 2025 | 50.41 | 50.42 | 50.41 | 50.42 | 50.04 | 3,200 |
Feb 19, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.02 | 800 |
Feb 18, 2025 | 50.40 | 50.40 | 50.38 | 50.38 | 49.99 | 100 |
Feb 14, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.01 | 100 |
Feb 13, 2025 | 50.31 | 50.33 | 50.31 | 50.33 | 49.95 | 700 |
Feb 12, 2025 | 50.26 | 50.28 | 50.25 | 50.27 | 49.89 | 31,800 |
Feb 11, 2025 | 50.31 | 50.34 | 50.30 | 50.33 | 49.94 | 2,600 |
Feb 10, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.93 | 600 |
Feb 7, 2025 | 50.32 | 50.33 | 50.29 | 50.29 | 49.90 | 1,200 |
Feb 6, 2025 | 50.36 | 50.36 | 50.35 | 50.35 | 49.96 | 1,600 |
Feb 5, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.97 | 100 |
Feb 4, 2025 | 50.27 | 50.33 | 50.27 | 50.33 | 49.94 | 300 |
Feb 3, 2025 | 0.20 Dividend | |||||
Feb 3, 2025 | 50.29 | 50.29 | 50.27 | 50.28 | 49.89 | 1,200 |
Jan 31, 2025 | 50.49 | 50.51 | 50.49 | 50.51 | 49.93 | 200 |
Jan 30, 2025 | 50.51 | 50.52 | 50.51 | 50.52 | 49.93 | 300 |
Jan 29, 2025 | 50.50 | 50.50 | 50.47 | 50.49 | 49.90 | 5,400 |
Jan 28, 2025 | 50.50 | 50.53 | 50.48 | 50.52 | 49.93 | 3,100 |
Jan 27, 2025 | 50.48 | 50.49 | 50.45 | 50.49 | 49.91 | 6,500 |
Jan 24, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.86 | 100 |
Jan 23, 2025 | 50.37 | 50.42 | 50.36 | 50.40 | 49.81 | 8,800 |
Jan 22, 2025 | 50.38 | 50.40 | 50.38 | 50.38 | 49.79 | 800 |
Jan 21, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 49.80 | 27,900 |
Jan 17, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 49.78 | 100 |
Jan 16, 2025 | 50.35 | 50.38 | 50.35 | 50.37 | 49.78 | 1,900 |
Jan 15, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.76 | 100 |
Jan 14, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 49.65 | 2,200 |
Jan 13, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.61 | 100 |
Jan 10, 2025 | 50.23 | 50.23 | 50.21 | 50.21 | 49.62 | 1,000 |
Jan 8, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.71 | 100 |
Jan 7, 2025 | 50.25 | 50.26 | 50.25 | 50.26 | 49.67 | 100 |
Jan 6, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.69 | 100 |
Jan 3, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.69 | 100 |
Jan 2, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.68 | 100 |
Dec 31, 2024 | 50.29 | 50.32 | 50.27 | 50.29 | 49.71 | 10,700 |
Dec 30, 2024 | 0.20 Dividend | |||||
Dec 30, 2024 | 50.24 | 50.30 | 50.24 | 50.29 | 49.71 | 5,500 |
Dec 27, 2024 | 50.43 | 50.43 | 50.40 | 50.40 | 49.62 | 100 |
Dec 26, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.62 | 200 |
Dec 24, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.60 | 2,000 |
Dec 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.56 | 100 |
Dec 20, 2024 | 50.38 | 50.39 | 50.37 | 50.37 | 49.59 | 2,200 |
Dec 19, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.53 | 200 |
Dec 18, 2024 | 50.43 | 50.45 | 50.28 | 50.28 | 49.51 | 1,200 |
Dec 17, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 49.65 | 40,200 |
Dec 16, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 49.65 | 100 |
Dec 13, 2024 | 50.45 | 50.46 | 50.43 | 50.43 | 49.65 | 3,300 |
Dec 12, 2024 | 50.46 | 50.46 | 50.45 | 50.45 | 49.67 | 300 |
Dec 11, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.70 | 100 |
Dec 10, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.70 | 100 |
Dec 9, 2024 | 50.49 | 50.50 | 50.48 | 50.48 | 49.70 | 2,000 |
Dec 6, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.72 | 100 |
Dec 5, 2024 | 50.43 | 50.43 | 50.42 | 50.42 | 49.64 | 300 |
Dec 4, 2024 | 50.44 | 50.44 | 50.41 | 50.43 | 49.65 | 2,900 |
Dec 3, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 49.61 | 100 |
Dec 2, 2024 | 0.20 Dividend | |||||
Dec 2, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.60 | 200 |
Nov 29, 2024 | 50.55 | 50.58 | 50.55 | 50.58 | 49.60 | 82,200 |
Nov 27, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.54 | 2,546,100 |
Nov 26, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.48 | 100 |
Nov 25, 2024 | 50.42 | 50.46 | 50.42 | 50.46 | 49.49 | 1,000 |
Nov 22, 2024 | 50.34 | 50.35 | 50.34 | 50.35 | 49.38 | 100 |
Nov 21, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.39 | 100 |
Nov 20, 2024 | 50.41 | 50.41 | 50.37 | 50.37 | 49.40 | 300 |
Nov 19, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 49.43 | - |
Nov 18, 2024 | 50.35 | 50.43 | 50.35 | 50.40 | 49.43 | 13,500 |
Nov 15, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.40 | - |
Nov 14, 2024 | 50.42 | 50.42 | 50.32 | 50.32 | 49.34 | 11,100 |
Nov 13, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.39 | 100 |
Nov 12, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 49.35 | 100 |
Nov 11, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.40 | 100 |
Nov 8, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.44 | 100 |
Nov 7, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.48 | 42,000 |
Nov 6, 2024 | 50.35 | 50.35 | 50.33 | 50.33 | 49.36 | 1,000 |
Nov 5, 2024 | 50.35 | 50.37 | 50.35 | 50.37 | 49.40 | 4,600 |
Nov 4, 2024 | 50.38 | 50.38 | 50.35 | 50.35 | 49.38 | 200 |
Nov 1, 2024 | 0.19 Dividend | |||||
Nov 1, 2024 | 50.31 | 50.31 | 50.28 | 50.28 | 49.31 | 15,400 |
Oct 31, 2024 | 50.48 | 50.49 | 50.47 | 50.49 | 49.33 | 300 |
Oct 30, 2024 | 50.54 | 50.54 | 50.50 | 50.50 | 49.34 | 500 |
Oct 29, 2024 | 50.54 | 50.56 | 50.53 | 50.56 | 49.39 | 14,900 |
Oct 28, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.36 | 100 |
Oct 25, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.38 | - |
Oct 24, 2024 | 50.59 | 50.59 | 50.56 | 50.56 | 49.39 | 200 |
Oct 23, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.37 | 100 |
Oct 22, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.41 | 100 |
Oct 21, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.40 | 100 |
Oct 18, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.48 | 100 |
Oct 17, 2024 | 50.61 | 50.62 | 50.61 | 50.62 | 49.45 | 300 |
Oct 16, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.49 | 100 |
Oct 15, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 49.44 | 100 |
Oct 14, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.43 | 100 |
Oct 11, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 49.46 | 100 |
Oct 10, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 49.40 | - |
Oct 9, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.35 | - |
Oct 8, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 49.38 | 100 |
Oct 7, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 49.32 | 100 |
Oct 4, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.39 | 100 |
Oct 3, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 49.55 | 200 |
Oct 2, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.61 | 100 |
Oct 1, 2024 | 0.19 Dividend | |||||
Oct 1, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.61 | 100 |
Sep 30, 2024 | 50.97 | 50.98 | 50.92 | 50.92 | 49.57 | 500 |
Sep 27, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 49.61 | 100 |
Sep 26, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 49.53 | 100 |
Sep 25, 2024 | 50.94 | 50.94 | 50.93 | 50.93 | 49.57 | 200 |
Sep 24, 2024 | 50.97 | 51.00 | 50.97 | 50.98 | 49.62 | 7,100 |
Sep 23, 2024 | 50.95 | 50.95 | 50.93 | 50.93 | 49.57 | 200 |
Sep 20, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 49.58 | 700 |
Sep 19, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 49.54 | - |
Sep 18, 2024 | 50.82 | 50.84 | 50.82 | 50.84 | 49.49 | 200 |
Sep 17, 2024 | 50.86 | 50.87 | 50.86 | 50.87 | 49.52 | 200 |
Sep 16, 2024 | 50.87 | 50.89 | 50.87 | 50.88 | 49.52 | 900 |
Sep 13, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 49.49 | 100 |
Sep 12, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 49.42 | 400 |
Sep 11, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.41 | - |
Sep 10, 2024 | 50.79 | 50.79 | 50.78 | 50.78 | 49.43 | 600 |
Sep 9, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 49.37 | 100 |
Sep 6, 2024 | 50.68 | 50.73 | 50.68 | 50.73 | 49.38 | 300 |
Sep 5, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 49.31 | 100 |
Sep 4, 2024 | 50.58 | 50.62 | 50.58 | 50.62 | 49.27 | 500 |
Sep 3, 2024 | 0.21 Dividend | |||||
Sep 3, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.18 | 100 |
Aug 30, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 49.14 | 100 |
Aug 29, 2024 | 50.66 | 50.70 | 50.66 | 50.68 | 49.13 | 1,200 |
Aug 28, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 49.13 | 100 |
Aug 27, 2024 | 50.65 | 50.69 | 50.65 | 50.69 | 49.13 | 700 |
Aug 26, 2024 | 50.64 | 50.66 | 50.64 | 50.65 | 49.10 | 3,600 |
Aug 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.11 | 100 |
Aug 22, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 48.99 | 100 |
Aug 21, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 49.04 | 100 |
Aug 20, 2024 | 50.50 | 50.52 | 50.50 | 50.52 | 48.97 | 400 |
Aug 19, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 48.92 | 100 |
Aug 16, 2024 | 50.46 | 50.47 | 50.46 | 50.47 | 48.92 | 1,200 |
Aug 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.86 | 100 |
Aug 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.95 | 200 |
Aug 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.95 | 200 |
Aug 12, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.85 | - |
Aug 9, 2024 | 50.36 | 50.38 | 50.36 | 50.38 | 48.83 | 200 |
Aug 8, 2024 | 50.34 | 50.38 | 50.34 | 50.38 | 48.83 | 400 |
Aug 7, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 48.83 | 100 |
Aug 6, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 48.86 | 100 |
Aug 5, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.89 | 100 |
Aug 2, 2024 | 50.45 | 50.50 | 50.45 | 50.50 | 48.95 | 200 |
Aug 1, 2024 | 0.21 Dividend | |||||
Aug 1, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.74 | 100 |
Jul 31, 2024 | 50.36 | 50.41 | 50.36 | 50.41 | 48.66 | 500 |
Jul 30, 2024 | 50.33 | 50.35 | 50.32 | 50.32 | 48.57 | 1,800 |
Jul 29, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 48.57 | 100 |
Jul 26, 2024 | 50.31 | 50.32 | 50.30 | 50.31 | 48.56 | 8,600 |
Jul 25, 2024 | 50.20 | 50.22 | 50.20 | 50.22 | 48.48 | 200 |
Jul 24, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 48.47 | 100 |
Jul 23, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.45 | - |
Jul 22, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.42 | - |
Jul 19, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.41 | - |
Jul 18, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.43 | 100 |
Jul 17, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.46 | 100 |
Jul 16, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 48.46 | 100 |
Jul 15, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.43 | 100 |
Jul 12, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.43 | 100 |
Jul 11, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.36 | 100 |
Jul 10, 2024 | 50.01 | 50.02 | 49.97 | 49.99 | 48.25 | 4,300 |
Jul 9, 2024 | 49.96 | 49.99 | 49.96 | 49.99 | 48.25 | 2,600 |
Jul 8, 2024 | 49.97 | 49.99 | 49.96 | 49.96 | 48.23 | 2,900 |
Jul 5, 2024 | 49.97 | 49.99 | 49.96 | 49.98 | 48.25 | 3,800 |
Jul 3, 2024 | 49.90 | 49.90 | 49.88 | 49.88 | 48.15 | 500 |
Jul 2, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 48.10 | 200 |
Jul 1, 2024 | 0.21 Dividend | |||||
Jul 1, 2024 | 49.77 | 49.78 | 49.77 | 49.78 | 48.06 | 100 |
Jun 28, 2024 | 50.01 | 50.01 | 49.97 | 49.98 | 48.05 | 2,800 |
Jun 27, 2024 | 49.98 | 49.98 | 49.95 | 49.97 | 48.03 | 400 |
Jun 26, 2024 | 49.90 | 49.94 | 49.90 | 49.94 | 48.00 | 500 |
Jun 25, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 48.02 | 100 |
Jun 24, 2024 | 49.97 | 49.98 | 49.96 | 49.97 | 48.03 | 400 |
Jun 21, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 48.04 | - |
Jun 20, 2024 | 49.92 | 49.94 | 49.92 | 49.94 | 48.01 | 400 |
Jun 18, 2024 | 49.96 | 49.97 | 49.95 | 49.95 | 48.01 | 1,200 |
Jun 17, 2024 | 49.92 | 49.92 | 49.90 | 49.90 | 47.97 | 1,000 |
Jun 14, 2024 | 49.96 | 49.96 | 49.93 | 49.96 | 48.02 | 1,900 |
Jun 13, 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 48.02 | 1,300 |
Jun 12, 2024 | 49.98 | 49.98 | 49.91 | 49.92 | 47.98 | 900 |
Jun 11, 2024 | 49.82 | 49.83 | 49.82 | 49.83 | 47.90 | 900 |
Jun 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 47.87 | 100 |
Jun 7, 2024 | 49.79 | 49.82 | 49.79 | 49.79 | 47.86 | 400 |
Jun 6, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 47.97 | 200 |
Jun 5, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 47.97 | 100 |
Jun 4, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 47.95 | 100 |
Jun 3, 2024 | 0.22 Dividend | |||||
Jun 3, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 47.88 | 100 |
May 31, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 47.84 | 100 |
May 30, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 47.77 | 100 |
May 29, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.72 | - |
May 28, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 47.72 | 100 |
May 24, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 47.75 | 100 |
May 23, 2024 | 49.86 | 49.89 | 49.86 | 49.89 | 47.75 | 800 |
May 22, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 47.76 | 100 |
May 21, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.80 | - |
May 20, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 47.78 | 100 |
May 17, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 47.79 | 100 |
May 16, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 47.80 | - |
May 15, 2024 | 49.97 | 49.99 | 49.97 | 49.97 | 47.83 | 600 |
May 14, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 47.74 | 100 |
May 13, 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 47.68 | 900 |
May 10, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 47.72 | 2,800 |
May 9, 2024 | 49.87 | 49.89 | 49.86 | 49.86 | 47.72 | 900 |
May 8, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.72 | 300 |
May 7, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.72 | - |
May 6, 2024 | 49.88 | 49.89 | 49.85 | 49.85 | 47.71 | 2,300 |
May 3, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 47.72 | 500 |
May 2, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 47.64 | 100 |
May 1, 2024 | 0.22 Dividend | |||||
May 1, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 47.55 | 100 |
Apr 30, 2024 | 49.85 | 49.85 | 49.82 | 49.82 | 47.47 | 600 |
Apr 29, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 47.53 | 1,700 |
Apr 26, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.47 | - |
Apr 25, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 47.47 | - |
Apr 24, 2024 | 49.82 | 49.85 | 49.82 | 49.85 | 47.50 | 300 |
Apr 23, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 47.51 | - |
Apr 22, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.47 | 700 |
Apr 19, 2024 | 49.73 | 49.75 | 49.73 | 49.75 | 47.40 | 200 |
Apr 18, 2024 | 49.78 | 49.78 | 49.74 | 49.74 | 47.39 | 2,000 |
Apr 17, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 47.42 | 600 |
Related Tickers
PXE Invesco Dynamic Energy Exploration & Production ETF
25.13
+3.46%
FTXN First Trust Nasdaq Oil & Gas ETF
26.28
+3.33%
FLN First Trust Latin America AlphaDEX Fund
17.96
+3.40%
VDE Vanguard Energy Index Fund ETF Shares
114.18
+3.06%
FENY Fidelity MSCI Energy Index ETF
22.49
+3.02%
XLE The Energy Select Sector SPDR Fund
82.14
+3.06%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.60
+3.03%
FLJH Franklin FTSE Japan Hedged ETF
29.27
+2.98%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.13
+3.09%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.57
+2.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.71
+2.90%
TUR iShares MSCI Turkey ETF
32.03
+2.63%
FILL iShares MSCI Global Energy Producers ETF
22.23
+2.74%
DXJ WisdomTree Japan Hedged Equity Fund
103.08
+2.73%
ATMP Barclays ETN+ Select MLP ETN
29.21
+2.60%
IXC iShares Global Energy ETF
37.58
+2.59%
PPH VanEck Pharmaceutical ETF
84.29
+2.59%
EWW iShares MSCI Mexico ETF
54.34
+2.49%
VRAI Virtus Real Asset Income ETF
21.86
+2.55%
EPI WisdomTree India Earnings Fund
44.19
+2.59%
MLPX Global X MLP & Energy Infrastructure ETF
61.16
+2.46%
INCO Columbia India Consumer ETF
62.69
+2.46%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.56
+2.48%
FRI First Trust S&P REIT Index Fund
26.46
+2.41%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
90.30
+2.38%
ENFR Alerian Energy Infrastructure ETF
31.42
+2.35%
EWD iShares MSCI Sweden ETF
41.96
+2.16%
AADR AdvisorShares Dorsey Wright ADR ETF
71.76
+2.22%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.10%
VPU Vanguard Utilities Index Fund ETF Shares
170.39
+2.06%
ESPO VanEck Video Gaming and eSports ETF
88.51
+2.06%
EWJV iShares MSCI Japan Value ETF
32.93
+2.05%
XLU The Utilities Select Sector SPDR Fund
78.54
+2.02%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.33
+2.02%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
64.33
+1.98%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.93
+1.95%
EQRR ProShares Equities for Rising Rates ETF
54.74
+1.97%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.96
+1.96%
IPAC iShares Core MSCI Pacific ETF
62.06
+1.87%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.60
+1.91%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.39
+1.84%
FUTY Fidelity MSCI Utilities Index ETF
50.78
+1.87%
ECH iShares MSCI Chile ETF
29.98
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.92
+1.86%
WLDR Affinity World Leaders Equity ETF
27.88
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
82.72
+1.84%
EMQQ EMQQ The Emerging Markets Internet ETF
35.98
+1.84%
USRT iShares Core U.S. REIT ETF
55.17
+1.83%
HEDJ WisdomTree Europe Hedged Equity Fund
45.27
+1.80%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.05
+1.79%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.47
+1.77%
EWM iShares MSCI Malaysia ETF
22.84
+1.76%
ITB iShares U.S. Home Construction ETF
89.00
+1.97%
XHB SPDR S&P Homebuilders ETF
90.57
+1.73%
REET iShares Global REIT ETF
23.72
+1.72%
FREL Fidelity MSCI Real Estate Index ETF
26.39
+1.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.02
+1.73%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.38
+1.71%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.26
+1.73%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.82
+1.77%
SPVU Invesco S&P 500 Enhanced Value ETF
48.40
+1.69%
AGNG Global X Aging Population ETF
29.79
+1.69%
WBIY WBI Power Factor High Dividend ETF
27.05
+1.69%
UTES Virtus Reaves Utilities ETF
65.13
+1.69%
CVY Invesco Zacks Multi-Asset Income ETF
23.85
+1.68%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.80
+1.67%
GII SPDR S&P Global Infrastructure ETF
63.24
+1.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.86
+1.49%
PSP Invesco Global Listed Private Equity ETF
60.91
+1.64%
HAP VanEck Natural Resources ETF
48.03
+1.67%
GXG Global X MSCI Colombia ETF
26.89
+1.62%
BIZD VanEck BDC Income ETF
15.04
+1.69%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.92
+1.61%
FYX First Trust Small Cap Core AlphaDEX Fund
84.29
+1.61%
IYK iShares US Consumer Staples ETF
71.39
+1.58%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.19
+1.59%
KCE SPDR S&P Capital Markets ETF
117.96
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
69.82
+1.58%
SYLD Cambria Shareholder Yield ETF
58.73
+1.27%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.78
+1.57%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.49
+1.53%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.00
+2.62%
IGF iShares Global Infrastructure ETF
55.68
+1.52%
SHRY First Trust Bloomberg Shareholder Yield ETF
38.46
+1.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.52
+1.52%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
40.82
+1.51%
ONEY SPDR Russell 1000 Yield Focus ETF
102.06
+1.51%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.74
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
55.40
+1.49%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.29
+1.08%
INTF iShares International Equity Factor ETF
30.80
+1.48%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.08
+1.48%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.57
+1.48%
QINT American Century Quality Diversified International ETF
52.08
+1.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.62
+1.44%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.52
+1.44%
VUSE Vident U.S. Equity Strategy ETF
54.78
+1.44%
VPC Virtus Private Credit ETF
19.73
+1.44%
DIVB iShares Core Dividend ETF
45.14
+1.43%
PKW Invesco BuyBack Achievers ETF
105.50
+1.43%