Toronto - Free Realtime Quote USD
BMO USD Cash Management ETF USD (ZUCM-U.TO)
30.08
0.00
(0.00%)
As of 1:22:32 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 22, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 5,800 |
Apr 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 400 |
Apr 17, 2025 | 30.05 | 30.06 | 30.05 | 30.05 | 30.05 | 1,900 |
Apr 16, 2025 | 30.13 | 30.13 | 30.06 | 30.06 | 30.06 | 2,300 |
Apr 15, 2025 | 30.01 | 30.08 | 30.01 | 30.08 | 30.08 | 3,100 |
Apr 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1,400 |
Apr 11, 2025 | 30.04 | 30.05 | 30.04 | 30.05 | 30.05 | 4,300 |
Apr 10, 2025 | 30.03 | 30.04 | 30.02 | 30.02 | 30.02 | 9,800 |
Apr 9, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | 30.05 | 19,400 |
Apr 8, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 600 |
Apr 7, 2025 | 30.01 | 30.03 | 30.01 | 30.03 | 30.03 | 21,700 |
Apr 4, 2025 | 30.01 | 30.03 | 30.01 | 30.01 | 30.01 | 14,100 |
Apr 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 600 |
Apr 2, 2025 | 30.00 | 30.01 | 30.00 | 30.01 | 30.01 | 13,100 |
Apr 1, 2025 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 5,100 |
Mar 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
Mar 28, 2025 | 0.105 Dividend | |||||
Mar 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,300 |
Mar 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.00 | 200 |
Mar 26, 2025 | 30.09 | 30.09 | 30.08 | 30.09 | 29.99 | 8,300 |
Mar 25, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.99 | 900 |
Mar 24, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 29.97 | 8,400 |
Mar 21, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.98 | 300 |
Mar 20, 2025 | 30.07 | 30.07 | 30.04 | 30.04 | 29.94 | 17,800 |
Mar 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.97 | 3,300 |
Mar 18, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.96 | - |
Mar 17, 2025 | 30.08 | 30.08 | 30.06 | 30.06 | 29.96 | 3,500 |
Mar 14, 2025 | 30.06 | 30.07 | 30.04 | 30.07 | 29.97 | 13,800 |
Mar 13, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | 29.95 | 1,100 |
Mar 12, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | 2,400 |
Mar 11, 2025 | 30.04 | 30.05 | 30.04 | 30.05 | 29.95 | 16,900 |
Mar 10, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.94 | 1,600 |
Mar 7, 2025 | 30.04 | 30.04 | 30.03 | 30.03 | 29.93 | 5,100 |
Mar 6, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | 1,600 |
Mar 5, 2025 | 30.02 | 30.02 | 30.01 | 30.01 | 29.91 | 1,800 |
Mar 4, 2025 | 30.02 | 30.02 | 30.01 | 30.01 | 29.91 | 800 |
Mar 3, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.92 | 2,800 |
Feb 28, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.89 | 5,000 |
Feb 27, 2025 | 0.105 Dividend | |||||
Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 6,400 |
Feb 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.89 | 1,100 |
Feb 25, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.87 | 600 |
Feb 24, 2025 | 30.11 | 30.12 | 30.09 | 30.12 | 29.91 | 8,100 |
Feb 21, 2025 | 30.08 | 30.08 | 30.07 | 30.07 | 29.86 | 1,400 |
Feb 20, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.87 | 3,100 |
Feb 19, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.86 | 2,400 |
Feb 18, 2025 | 30.05 | 30.07 | 30.05 | 30.06 | 29.85 | 5,600 |
Feb 14, 2025 | 30.06 | 30.06 | 30.04 | 30.05 | 29.84 | 3,600 |
Feb 13, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.82 | 1,000 |
Feb 12, 2025 | 30.03 | 30.05 | 30.03 | 30.04 | 29.83 | 2,200 |
Feb 11, 2025 | 30.05 | 30.05 | 30.04 | 30.05 | 29.84 | 4,700 |
Feb 10, 2025 | 30.04 | 30.04 | 30.03 | 30.03 | 29.82 | 6,000 |
Feb 7, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.83 | 1,500 |
Feb 6, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.82 | 300 |
Feb 5, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.82 | 11,600 |
Feb 4, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.81 | 400 |
Feb 3, 2025 | 30.02 | 30.02 | 30.01 | 30.01 | 29.80 | 2,300 |
Jan 31, 2025 | 30.02 | 30.02 | 30.01 | 30.02 | 29.81 | 2,100 |
Jan 30, 2025 | 0.105 Dividend | |||||
Jan 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.79 | 11,400 |
Jan 29, 2025 | 30.12 | 30.12 | 30.11 | 30.11 | 29.80 | 1,300 |
Jan 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.79 | 1,000 |
Jan 27, 2025 | 30.08 | 30.10 | 30.08 | 30.10 | 29.79 | 2,500 |
Jan 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.79 | 7,300 |
Jan 23, 2025 | 30.09 | 30.09 | 30.08 | 30.08 | 29.77 | 1,700 |
Jan 22, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.77 | 1,000 |
Jan 21, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.77 | - |
Jan 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.79 | 2,200 |
Jan 17, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.76 | 700 |
Jan 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.75 | 15,700 |
Jan 15, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.75 | 2,200 |
Jan 14, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.74 | 2,500 |
Jan 13, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 29.74 | 5,800 |
Jan 10, 2025 | 30.02 | 30.04 | 30.02 | 30.04 | 29.73 | 9,400 |
Jan 9, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.73 | 2,000 |
Jan 8, 2025 | 30.04 | 30.04 | 30.02 | 30.04 | 29.73 | 13,900 |
Jan 7, 2025 | 30.02 | 30.03 | 30.02 | 30.03 | 29.72 | 1,800 |
Jan 6, 2025 | 30.01 | 30.01 | 29.98 | 30.01 | 29.70 | 28,100 |
Jan 3, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.70 | 5,800 |
Jan 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.71 | 3,100 |
Dec 31, 2024 | 29.99 | 30.02 | 29.99 | 30.02 | 29.71 | 4,400 |
Dec 30, 2024 | 0.105 Dividend | |||||
Dec 30, 2024 | 30.03 | 30.03 | 29.99 | 30.00 | 29.69 | 3,900 |
Dec 27, 2024 | 30.05 | 30.08 | 30.05 | 30.08 | 29.66 | 79,700 |
Dec 24, 2024 | 30.07 | 30.08 | 30.07 | 30.08 | 29.66 | 1,700 |
Dec 23, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.66 | 100 |
Dec 20, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.65 | 500 |
Dec 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.65 | 600 |
Dec 18, 2024 | 30.07 | 30.07 | 30.06 | 30.07 | 29.65 | 6,400 |
Dec 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.63 | 700 |
Dec 16, 2024 | 30.06 | 30.06 | 30.05 | 30.05 | 29.63 | 6,200 |
Dec 13, 2024 | 30.06 | 30.06 | 30.04 | 30.04 | 29.62 | 1,200 |
Dec 12, 2024 | 30.03 | 30.04 | 30.03 | 30.04 | 29.62 | 1,800 |
Dec 11, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.61 | 500 |
Dec 10, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.61 | - |
Dec 9, 2024 | 30.02 | 30.03 | 30.02 | 30.03 | 29.61 | 7,500 |
Dec 6, 2024 | 30.03 | 30.03 | 30.02 | 30.03 | 29.61 | 4,100 |
Dec 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.60 | 8,400 |
Dec 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.60 | 100 |
Dec 3, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.59 | 4,900 |
Dec 2, 2024 | 30.00 | 30.01 | 30.00 | 30.00 | 29.59 | 700 |
Nov 29, 2024 | 29.99 | 30.00 | 29.99 | 29.99 | 29.57 | 4,000 |
Nov 28, 2024 | 29.99 | 30.00 | 29.99 | 29.99 | 29.57 | 500 |
Nov 27, 2024 | 0.105 Dividend | |||||
Nov 27, 2024 | 29.98 | 29.99 | 29.98 | 29.99 | 29.57 | 800 |
Nov 26, 2024 | 30.09 | 30.09 | 30.08 | 30.08 | 29.56 | 1,200 |
Nov 25, 2024 | 30.08 | 30.08 | 30.07 | 30.08 | 29.56 | 11,800 |
Nov 22, 2024 | 30.08 | 30.08 | 30.07 | 30.08 | 29.56 | 2,200 |
Nov 21, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.55 | 1,200 |
Nov 20, 2024 | 30.06 | 30.07 | 30.06 | 30.07 | 29.55 | 5,400 |
Nov 19, 2024 | 30.07 | 30.07 | 30.06 | 30.06 | 29.54 | 7,700 |
Nov 18, 2024 | 30.06 | 30.06 | 30.05 | 30.06 | 29.53 | 2,400 |
Nov 15, 2024 | 30.00 | 30.06 | 30.00 | 30.06 | 29.54 | 38,800 |
Nov 14, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.52 | - |
Nov 13, 2024 | 30.03 | 30.04 | 30.03 | 30.04 | 29.52 | 2,000 |
Nov 12, 2024 | 30.04 | 30.04 | 30.03 | 30.03 | 29.51 | 1,100 |
Nov 11, 2024 | 30.04 | 30.07 | 30.03 | 30.07 | 29.55 | 12,300 |
Nov 8, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.47 | 700 |
Nov 7, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.49 | - |
Nov 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.49 | - |
Nov 5, 2024 | 30.00 | 30.01 | 30.00 | 30.01 | 29.49 | 4,500 |
Nov 4, 2024 | 29.99 | 30.01 | 29.99 | 30.01 | 29.49 | 4,500 |
Nov 1, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.47 | 400 |
Oct 31, 2024 | 29.95 | 29.99 | 29.95 | 29.99 | 29.47 | 3,100 |
Oct 30, 2024 | 0.115 Dividend | |||||
Oct 30, 2024 | 30.00 | 30.00 | 29.96 | 29.97 | 29.45 | 9,300 |
Oct 29, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.47 | 600 |
Oct 28, 2024 | 30.08 | 30.10 | 30.08 | 30.10 | 29.47 | 7,300 |
Oct 25, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.46 | 3,800 |
Oct 24, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.45 | 10,200 |
Oct 23, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.45 | 400 |
Oct 22, 2024 | 30.06 | 30.07 | 30.06 | 30.07 | 29.44 | 1,700 |
Oct 21, 2024 | 30.08 | 30.08 | 30.06 | 30.08 | 29.45 | 2,000 |
Oct 18, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.41 | 300 |
Oct 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.43 | 2,100 |
Oct 16, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.40 | 600 |
Oct 15, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.41 | 300 |
Oct 11, 2024 | 30.04 | 30.04 | 30.03 | 30.04 | 29.41 | 4,100 |
Oct 10, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.40 | 100 |
Oct 9, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.40 | 9,100 |
Oct 8, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.38 | - |
Oct 7, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.38 | 700 |
Oct 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.37 | - |
Oct 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.37 | - |
Oct 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.37 | 3,100 |
Oct 1, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.36 | - |
Sep 30, 2024 | 29.99 | 29.99 | 29.97 | 29.99 | 29.36 | 1,100 |
Sep 27, 2024 | 0.13 Dividend | |||||
Sep 27, 2024 | 29.99 | 29.99 | 29.98 | 29.99 | 29.36 | 10,900 |
Sep 26, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.34 | 100 |
Sep 25, 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.34 | 3,800 |
Sep 24, 2024 | 30.11 | 30.11 | 30.10 | 30.10 | 29.34 | 600 |
Sep 23, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.35 | 400 |
Sep 20, 2024 | 30.08 | 30.09 | 30.08 | 30.08 | 29.32 | 5,500 |
Sep 19, 2024 | 30.07 | 30.08 | 30.07 | 30.08 | 29.32 | 1,800 |
Sep 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.31 | 200 |
Sep 17, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.30 | 400 |
Sep 16, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.30 | 400 |
Sep 13, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.29 | 400 |
Sep 12, 2024 | 30.04 | 30.04 | 30.03 | 30.04 | 29.28 | 1,300 |
Sep 11, 2024 | 30.02 | 30.04 | 30.02 | 30.04 | 29.28 | 5,900 |
Sep 10, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.28 | - |
Sep 9, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.28 | 100 |
Sep 6, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.26 | 700 |
Sep 5, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.25 | 700 |
Sep 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | - |
Sep 3, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 29.24 | 3,600 |
Aug 30, 2024 | 29.98 | 30.00 | 29.98 | 30.00 | 29.24 | 2,400 |
Aug 29, 2024 | 0.135 Dividend | |||||
Aug 29, 2024 | 29.99 | 29.99 | 29.98 | 29.98 | 29.22 | 2,500 |
Aug 28, 2024 | 30.12 | 30.12 | 30.11 | 30.11 | 29.22 | 9,300 |
Aug 27, 2024 | 30.10 | 30.11 | 30.10 | 30.10 | 29.21 | 1,000 |
Aug 26, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.21 | 300 |
Aug 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.21 | 1,200 |
Aug 22, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.19 | 200 |
Aug 21, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.18 | - |
Aug 20, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.19 | 16,700 |
Aug 19, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.19 | 1,300 |
Aug 16, 2024 | 30.06 | 30.06 | 30.04 | 30.05 | 29.16 | 97,800 |
Aug 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.16 | 200 |
Aug 14, 2024 | 30.04 | 30.06 | 30.04 | 30.06 | 29.17 | 900 |
Aug 13, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.16 | 4,300 |
Aug 12, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.16 | 2,500 |
Aug 9, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.15 | 17,000 |
Aug 8, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.14 | 2,200 |
Aug 7, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.13 | - |
Aug 6, 2024 | 30.00 | 30.02 | 30.00 | 30.02 | 29.13 | 2,900 |
Aug 2, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.12 | 100 |
Aug 1, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.10 | 200 |
Jul 31, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.10 | - |
Jul 30, 2024 | 0.135 Dividend | |||||
Jul 30, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.10 | 2,800 |
Jul 29, 2024 | 30.11 | 30.12 | 30.11 | 30.12 | 29.10 | 300 |
Jul 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.10 | 300 |
Jul 25, 2024 | 30.09 | 30.10 | 30.09 | 30.09 | 29.07 | 40,000 |
Jul 24, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.07 | 9,100 |
Jul 23, 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 29.07 | 400 |
Jul 22, 2024 | 30.07 | 30.09 | 30.07 | 30.09 | 29.07 | 5,000 |
Jul 19, 2024 | 30.09 | 30.09 | 30.07 | 30.09 | 29.07 | 10,300 |
Jul 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.05 | 200 |
Jul 17, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.05 | 800 |
Jul 16, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.05 | 800 |
Jul 15, 2024 | 30.07 | 30.07 | 30.06 | 30.06 | 29.04 | 14,200 |
Jul 12, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.02 | - |
Jul 11, 2024 | 30.04 | 30.04 | 30.03 | 30.04 | 29.02 | 2,400 |
Jul 10, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.02 | - |
Jul 9, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.02 | - |
Jul 8, 2024 | 30.03 | 30.04 | 30.03 | 30.04 | 29.02 | 11,500 |
Jul 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.00 | - |
Jul 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.00 | 900 |
Jul 3, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.99 | 1,900 |
Jul 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 1,800 |
Jun 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 300 |
Jun 27, 2024 | 0.135 Dividend | |||||
Jun 27, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 28.97 | 1,000 |
Jun 26, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 28.96 | 700 |
Jun 25, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 28.96 | 8,100 |
Jun 24, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 28.95 | 1,100 |
Jun 21, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 28.95 | 33,800 |
Jun 20, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.94 | 1,500 |
Jun 19, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.92 | 700 |
Jun 18, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.93 | 2,100 |
Jun 17, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.92 | 4,000 |
Jun 14, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.92 | 700 |
Jun 13, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 28.91 | 500 |
Jun 12, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.90 | - |
Jun 11, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.89 | - |
Jun 10, 2024 | 30.03 | 30.04 | 30.03 | 30.04 | 28.89 | 3,200 |
Jun 7, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.89 | 700 |
Jun 6, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.86 | 200 |
Jun 5, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 28.87 | 800 |
Jun 4, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 28.87 | 14,700 |
Jun 3, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 28.87 | 300 |
May 31, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.86 | 1,800 |
May 30, 2024 | 0.135 Dividend | |||||
May 30, 2024 | 30.00 | 30.00 | 29.99 | 29.99 | 28.84 | 1,200 |
May 29, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 28.84 | 500 |
May 28, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.83 | 8,100 |
May 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 28.83 | - |
May 24, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.82 | - |
May 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.82 | 200 |
May 22, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.82 | 1,000 |
May 21, 2024 | 30.08 | 30.09 | 30.08 | 30.09 | 28.81 | 8,600 |
May 17, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 28.81 | 400 |
May 16, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.79 | 200 |
May 15, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 28.79 | 3,100 |
May 14, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 28.77 | 3,600 |
May 13, 2024 | 30.06 | 30.06 | 30.05 | 30.05 | 28.77 | 6,000 |
May 10, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.76 | - |
May 9, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 28.76 | 200 |
May 8, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 28.75 | - |
May 7, 2024 | 30.04 | 30.04 | 30.03 | 30.03 | 28.75 | 33,500 |
May 6, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 28.75 | 1,000 |
May 3, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.73 | - |
May 2, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.73 | - |
May 1, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.73 | 100 |
Apr 30, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 28.72 | 5,700 |
Apr 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 28.71 | 4,400 |
Apr 26, 2024 | 0.135 Dividend | |||||
Apr 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.83 | - |
Apr 25, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.71 | 5,500 |
Apr 24, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 28.70 | - |
Apr 23, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 28.69 | - |
Apr 22, 2024 | 30.10 | 30.10 | 30.09 | 30.09 | 28.68 | 2,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.63
+3.78%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.29
+3.10%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.67
+2.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.85
+2.44%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+2.46%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.25
+2.48%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.39
+2.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFH Vanguard Financials Index Fund ETF Shares
111.68
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
XLF The Financial Select Sector SPDR Fund
46.67
+2.22%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.94
+2.26%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IYF iShares U.S. Financials ETF
105.37
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.04%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
DUSA Davis Select U.S. Equity ETF
40.02
+1.85%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
EWJV iShares MSCI Japan Value ETF
33.37
+1.97%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.32%
IWP iShares Russell Mid-Cap Growth ETF
112.32
+2.08%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.04%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%