Cboe US - Delayed Quote • USD
Cambria Emerging Shareholder Yield ETF (EYLD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:09 PM EDT
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 |
---|---|---|---|---|---|---|
May 17, 2024 | 36.02 | 36.03 | 35.72 | 36.01 | 36.01 | 160,500 |
May 16, 2024 | 36.03 | 36.14 | 35.97 | 36.00 | 36.00 | 46,600 |
May 15, 2024 | 35.71 | 36.07 | 35.56 | 35.88 | 35.88 | 461,700 |
May 14, 2024 | 35.43 | 35.56 | 35.35 | 35.55 | 35.55 | 35,800 |
May 13, 2024 | 35.29 | 35.38 | 35.19 | 35.33 | 35.33 | 88,900 |
May 10, 2024 | 35.37 | 35.38 | 34.99 | 35.10 | 35.10 | 59,300 |
May 9, 2024 | 35.21 | 35.21 | 34.85 | 35.09 | 35.09 | 74,700 |
May 8, 2024 | 35.06 | 35.13 | 34.90 | 35.10 | 35.10 | 58,200 |
May 7, 2024 | 35.29 | 35.29 | 34.96 | 35.05 | 35.05 | 51,900 |
May 6, 2024 | 35.21 | 35.36 | 35.01 | 35.22 | 35.22 | 114,000 |
May 3, 2024 | 35.11 | 35.16 | 34.80 | 35.05 | 35.05 | 61,400 |
May 2, 2024 | 34.65 | 34.83 | 34.42 | 34.83 | 34.83 | 43,800 |
May 1, 2024 | 34.41 | 34.63 | 34.04 | 34.25 | 34.25 | 39,700 |
Apr 30, 2024 | 34.56 | 34.56 | 34.00 | 34.24 | 34.24 | 115,100 |
Apr 29, 2024 | 34.28 | 34.64 | 34.21 | 34.59 | 34.59 | 76,200 |
Apr 26, 2024 | 34.26 | 34.26 | 33.93 | 34.16 | 34.16 | 31,300 |
Apr 25, 2024 | 33.50 | 34.04 | 33.50 | 33.96 | 33.96 | 28,800 |
Apr 24, 2024 | 33.90 | 33.90 | 33.41 | 33.72 | 33.72 | 32,000 |
Apr 23, 2024 | 33.58 | 33.77 | 33.35 | 33.70 | 33.70 | 82,500 |
Apr 22, 2024 | 33.57 | 33.61 | 33.20 | 33.57 | 33.57 | 41,100 |
Apr 19, 2024 | 33.72 | 33.72 | 33.41 | 33.56 | 33.56 | 34,900 |
Apr 18, 2024 | 33.85 | 34.21 | 33.42 | 33.65 | 33.65 | 61,100 |
Apr 17, 2024 | 33.35 | 33.68 | 33.35 | 33.57 | 33.57 | 50,000 |
Apr 16, 2024 | 33.34 | 33.36 | 33.11 | 33.16 | 33.16 | 84,100 |
Apr 15, 2024 | 33.71 | 34.02 | 33.58 | 33.66 | 33.66 | 56,000 |
Apr 12, 2024 | 34.20 | 34.20 | 33.69 | 33.72 | 33.72 | 94,900 |
Apr 11, 2024 | 34.16 | 34.27 | 34.01 | 34.25 | 34.25 | 25,100 |
Apr 10, 2024 | 34.01 | 34.01 | 33.75 | 33.91 | 33.91 | 66,200 |
Apr 9, 2024 | 34.15 | 34.22 | 34.02 | 34.16 | 34.16 | 81,600 |
Apr 8, 2024 | 33.81 | 34.02 | 33.81 | 33.98 | 33.98 | 36,700 |
Apr 5, 2024 | 33.51 | 34.15 | 33.51 | 33.69 | 33.69 | 50,100 |
Apr 4, 2024 | 34.04 | 34.07 | 33.65 | 33.66 | 33.66 | 59,400 |
Apr 3, 2024 | 33.72 | 34.06 | 33.63 | 33.75 | 33.75 | 126,800 |
Apr 2, 2024 | 33.53 | 33.66 | 33.50 | 33.63 | 33.63 | 39,300 |
Apr 1, 2024 | 33.42 | 33.74 | 33.39 | 33.59 | 33.59 | 50,500 |
Mar 28, 2024 | 33.44 | 33.94 | 33.44 | 33.54 | 33.54 | 52,100 |
Mar 27, 2024 | 33.31 | 33.56 | 33.31 | 33.54 | 33.54 | 35,100 |
Mar 26, 2024 | 33.54 | 33.54 | 33.24 | 33.30 | 33.30 | 473,700 |
Mar 25, 2024 | 33.31 | 33.36 | 33.16 | 33.35 | 33.35 | 21,900 |
Mar 22, 2024 | 33.37 | 33.37 | 33.08 | 33.21 | 33.21 | 49,400 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 33.81 | 33.81 | 33.32 | 33.39 | 33.39 | 32,100 |
Mar 20, 2024 | 33.44 | 33.84 | 33.36 | 33.78 | 33.57 | 42,100 |
Mar 19, 2024 | 33.32 | 33.49 | 33.15 | 33.42 | 33.21 | 99,800 |
Mar 18, 2024 | 33.59 | 33.59 | 33.34 | 33.41 | 33.20 | 23,600 |
Mar 15, 2024 | 33.52 | 33.52 | 33.05 | 33.32 | 33.12 | 49,800 |
Mar 14, 2024 | 33.84 | 33.84 | 33.25 | 33.46 | 33.26 | 44,800 |
Mar 13, 2024 | 33.74 | 33.84 | 33.54 | 33.77 | 33.57 | 43,400 |
Mar 12, 2024 | 33.84 | 33.84 | 33.44 | 33.82 | 33.61 | 45,200 |
Mar 11, 2024 | 33.94 | 33.94 | 33.40 | 33.65 | 33.45 | 51,500 |
Mar 8, 2024 | 34.35 | 34.35 | 33.87 | 34.00 | 33.79 | 98,400 |
Mar 7, 2024 | 34.13 | 34.18 | 33.90 | 34.14 | 33.93 | 192,200 |
Mar 6, 2024 | 33.50 | 34.11 | 33.50 | 33.97 | 33.76 | 33,400 |
Mar 5, 2024 | 33.27 | 33.47 | 33.25 | 33.35 | 33.15 | 45,300 |
Mar 4, 2024 | 33.27 | 33.43 | 33.21 | 33.33 | 33.13 | 44,400 |
Mar 1, 2024 | 33.04 | 33.22 | 32.84 | 33.12 | 32.92 | 28,700 |
Feb 29, 2024 | 33.02 | 33.02 | 32.55 | 32.71 | 32.51 | 39,300 |
Feb 28, 2024 | 32.61 | 32.79 | 32.61 | 32.77 | 32.57 | 28,200 |
Feb 27, 2024 | 32.64 | 32.91 | 32.62 | 32.76 | 32.56 | 94,600 |
Feb 26, 2024 | 32.82 | 32.91 | 32.64 | 32.83 | 32.63 | 45,100 |
Feb 23, 2024 | 33.06 | 33.06 | 32.62 | 32.77 | 32.57 | 58,000 |
Feb 22, 2024 | 32.76 | 33.19 | 32.76 | 32.76 | 32.56 | 160,000 |
Feb 21, 2024 | 32.56 | 32.72 | 32.45 | 32.72 | 32.52 | 28,600 |
Feb 20, 2024 | 32.51 | 32.67 | 32.38 | 32.54 | 32.34 | 38,200 |
Feb 16, 2024 | 32.04 | 32.40 | 32.04 | 32.37 | 32.17 | 31,700 |
Feb 15, 2024 | 31.90 | 31.99 | 31.75 | 31.95 | 31.76 | 20,500 |
Feb 14, 2024 | 31.64 | 31.91 | 31.64 | 31.84 | 31.65 | 17,200 |
Feb 13, 2024 | 31.74 | 31.79 | 31.32 | 31.32 | 31.13 | 27,900 |
Feb 12, 2024 | 32.09 | 32.27 | 31.97 | 32.00 | 31.81 | 83,700 |
Feb 9, 2024 | 31.90 | 32.05 | 31.68 | 32.03 | 31.84 | 44,600 |
Feb 8, 2024 | 31.58 | 31.96 | 31.58 | 31.79 | 31.60 | 28,400 |
Feb 7, 2024 | 31.77 | 31.77 | 31.51 | 31.62 | 31.43 | 51,800 |
Feb 6, 2024 | 31.46 | 31.72 | 31.40 | 31.71 | 31.52 | 43,200 |
Feb 5, 2024 | 31.15 | 31.34 | 30.98 | 31.17 | 30.98 | 36,000 |
Feb 2, 2024 | 31.20 | 31.22 | 31.01 | 31.16 | 30.97 | 49,700 |
Feb 1, 2024 | 31.13 | 31.32 | 31.13 | 31.17 | 30.98 | 20,100 |
Jan 31, 2024 | 30.92 | 31.31 | 30.92 | 31.06 | 30.87 | 27,500 |
Jan 30, 2024 | 30.57 | 30.98 | 30.57 | 30.98 | 30.79 | 48,900 |
Jan 29, 2024 | 30.90 | 31.02 | 30.78 | 30.91 | 30.72 | 39,300 |
Jan 26, 2024 | 30.67 | 30.76 | 30.57 | 30.65 | 30.46 | 21,800 |
Jan 25, 2024 | 30.32 | 30.56 | 30.31 | 30.49 | 30.30 | 55,600 |
Jan 24, 2024 | 30.25 | 30.50 | 30.25 | 30.35 | 30.17 | 51,800 |
Jan 23, 2024 | 29.80 | 30.00 | 29.75 | 29.92 | 29.74 | 60,700 |
Jan 22, 2024 | 29.89 | 29.92 | 29.71 | 29.86 | 29.68 | 54,100 |
Jan 19, 2024 | 30.01 | 30.01 | 29.52 | 29.98 | 29.80 | 11,200 |
Jan 18, 2024 | 29.67 | 30.00 | 29.67 | 29.89 | 29.71 | 59,400 |
Jan 17, 2024 | 29.83 | 29.90 | 29.44 | 29.62 | 29.44 | 49,500 |
Jan 16, 2024 | 30.47 | 30.47 | 30.04 | 30.13 | 29.95 | 34,000 |
Jan 12, 2024 | 30.68 | 30.84 | 30.49 | 30.70 | 30.51 | 94,500 |
Jan 11, 2024 | 30.79 | 30.79 | 30.35 | 30.63 | 30.44 | 34,500 |
Jan 10, 2024 | 30.76 | 30.77 | 30.62 | 30.62 | 30.43 | 33,100 |
Jan 9, 2024 | 30.76 | 30.84 | 30.62 | 30.65 | 30.46 | 65,800 |
Jan 8, 2024 | 30.98 | 31.14 | 30.80 | 30.80 | 30.61 | 78,000 |
Jan 5, 2024 | 31.10 | 31.21 | 30.79 | 30.98 | 30.79 | 51,900 |
Jan 4, 2024 | 30.83 | 30.96 | 30.75 | 30.75 | 30.56 | 24,900 |
Jan 3, 2024 | 30.88 | 31.17 | 30.74 | 30.77 | 30.58 | 35,200 |
Jan 2, 2024 | 31.37 | 31.37 | 31.00 | 31.07 | 30.88 | 49,000 |
Dec 29, 2023 | 31.46 | 31.46 | 31.27 | 31.35 | 31.16 | 53,800 |
Dec 28, 2023 | 31.31 | 31.50 | 31.24 | 31.35 | 31.16 | 32,200 |
Dec 27, 2023 | 31.25 | 31.30 | 31.02 | 31.30 | 31.11 | 48,200 |
Dec 26, 2023 | 31.04 | 31.08 | 30.84 | 30.98 | 30.79 | 27,800 |
Dec 22, 2023 | 30.75 | 31.04 | 30.74 | 30.77 | 30.58 | 49,100 |
Dec 21, 2023 | 30.72 | 30.84 | 30.60 | 30.66 | 30.47 | 39,700 |
Dec 20, 2023 | 30.56 | 30.71 | 30.25 | 30.25 | 30.07 | 58,700 |
Dec 19, 2023 | 30.35 | 30.69 | 30.35 | 30.48 | 30.29 | 30,400 |
Dec 18, 2023 | 30.45 | 30.45 | 30.20 | 30.25 | 30.07 | 22,900 |
Dec 15, 2023 | 30.67 | 30.67 | 30.30 | 30.30 | 30.12 | 26,700 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 14, 2023 | 30.24 | 30.81 | 30.16 | 30.64 | 30.45 | 27,800 |
Dec 13, 2023 | 29.82 | 30.23 | 29.56 | 30.23 | 29.99 | 30,600 |
Dec 12, 2023 | 29.81 | 29.81 | 29.55 | 29.76 | 29.52 | 59,800 |
Dec 11, 2023 | 29.78 | 29.81 | 29.57 | 29.81 | 29.57 | 57,800 |
Dec 8, 2023 | 29.61 | 29.75 | 29.48 | 29.69 | 29.45 | 40,800 |
Dec 7, 2023 | 29.70 | 29.88 | 29.58 | 29.87 | 29.63 | 23,700 |
Dec 6, 2023 | 30.00 | 30.00 | 29.58 | 29.65 | 29.41 | 17,100 |
Dec 5, 2023 | 29.45 | 29.84 | 29.24 | 29.68 | 29.44 | 26,800 |
Dec 4, 2023 | 29.85 | 30.00 | 29.70 | 29.70 | 29.47 | 19,800 |
Dec 1, 2023 | 29.79 | 30.20 | 29.79 | 30.06 | 29.82 | 25,200 |
Nov 30, 2023 | 29.92 | 29.93 | 29.61 | 29.73 | 29.49 | 32,300 |
Nov 29, 2023 | 30.08 | 30.16 | 29.85 | 29.85 | 29.61 | 36,100 |
Nov 28, 2023 | 29.74 | 30.20 | 29.74 | 30.16 | 29.92 | 26,500 |
Nov 27, 2023 | 29.71 | 30.00 | 29.55 | 29.80 | 29.56 | 74,000 |
Nov 24, 2023 | 29.61 | 30.00 | 29.53 | 29.63 | 29.39 | 29,600 |
Nov 22, 2023 | 29.47 | 29.91 | 29.47 | 29.63 | 29.39 | 45,300 |
Nov 21, 2023 | 30.07 | 30.20 | 29.52 | 29.52 | 29.29 | 35,500 |
Nov 20, 2023 | 29.93 | 30.26 | 29.80 | 30.08 | 29.84 | 26,600 |
Nov 17, 2023 | 29.75 | 29.88 | 29.66 | 29.73 | 29.49 | 68,700 |
Nov 16, 2023 | 29.53 | 29.79 | 29.47 | 29.50 | 29.27 | 28,800 |
Nov 15, 2023 | 29.90 | 29.95 | 29.67 | 29.67 | 29.43 | 22,300 |
Nov 14, 2023 | 29.18 | 29.87 | 29.18 | 29.79 | 29.55 | 45,500 |
Nov 13, 2023 | 28.92 | 29.02 | 28.51 | 28.75 | 28.52 | 18,800 |
Nov 10, 2023 | 28.69 | 29.02 | 28.50 | 29.02 | 28.79 | 34,200 |
Nov 9, 2023 | 28.79 | 28.85 | 28.51 | 28.60 | 28.37 | 27,200 |
Nov 8, 2023 | 28.79 | 28.79 | 28.49 | 28.68 | 28.45 | 30,700 |
Nov 7, 2023 | 28.75 | 28.89 | 28.56 | 28.73 | 28.50 | 12,900 |
Nov 6, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 28.67 | 23,300 |
Nov 3, 2023 | 28.72 | 28.84 | 28.49 | 28.74 | 28.51 | 21,300 |
Nov 2, 2023 | 28.00 | 28.43 | 28.00 | 28.15 | 27.93 | 34,300 |
Nov 1, 2023 | 27.44 | 27.92 | 27.41 | 27.82 | 27.60 | 24,600 |
Oct 31, 2023 | 27.33 | 27.61 | 27.32 | 27.43 | 27.21 | 18,700 |
Oct 30, 2023 | 27.89 | 28.01 | 27.66 | 27.68 | 27.46 | 14,600 |
Oct 27, 2023 | 27.92 | 27.92 | 27.42 | 27.59 | 27.37 | 27,900 |
Oct 26, 2023 | 27.71 | 27.83 | 27.59 | 27.75 | 27.53 | 25,400 |
Oct 25, 2023 | 27.78 | 27.93 | 27.70 | 27.90 | 27.68 | 22,000 |
Oct 24, 2023 | 27.91 | 28.17 | 27.75 | 28.15 | 27.93 | 97,100 |
Oct 23, 2023 | 27.51 | 28.70 | 27.51 | 27.78 | 27.56 | 53,100 |
Oct 20, 2023 | 28.02 | 28.02 | 27.71 | 27.71 | 27.49 | 54,400 |
Oct 19, 2023 | 28.22 | 28.32 | 27.99 | 27.99 | 27.77 | 458,400 |
Oct 18, 2023 | 28.60 | 28.60 | 28.18 | 28.25 | 28.03 | 18,900 |
Oct 17, 2023 | 28.49 | 28.73 | 28.49 | 28.49 | 28.26 | 21,700 |
Oct 16, 2023 | 28.42 | 28.92 | 28.42 | 28.75 | 28.52 | 137,600 |
Oct 13, 2023 | 28.23 | 28.59 | 28.23 | 28.40 | 28.17 | 12,700 |
Oct 12, 2023 | 28.55 | 28.58 | 28.15 | 28.43 | 28.20 | 37,100 |
Oct 11, 2023 | 28.63 | 28.77 | 28.50 | 28.51 | 28.28 | 29,100 |
Oct 10, 2023 | 28.31 | 28.69 | 28.25 | 28.67 | 28.44 | 22,200 |
Oct 9, 2023 | 28.29 | 28.33 | 27.87 | 28.18 | 27.96 | 24,500 |
Oct 6, 2023 | 27.79 | 28.39 | 27.68 | 28.30 | 28.08 | 148,700 |
Oct 5, 2023 | 27.63 | 28.07 | 27.61 | 28.02 | 27.80 | 84,300 |
Oct 4, 2023 | 28.05 | 28.15 | 27.69 | 27.84 | 27.62 | 102,800 |
Oct 3, 2023 | 28.29 | 28.52 | 28.01 | 28.06 | 27.84 | 61,100 |
Oct 2, 2023 | 28.74 | 28.74 | 28.27 | 28.50 | 28.27 | 54,000 |
Sep 29, 2023 | 28.97 | 28.99 | 28.48 | 28.68 | 28.45 | 27,800 |
Sep 28, 2023 | 28.34 | 28.81 | 28.34 | 28.58 | 28.35 | 41,500 |
Sep 27, 2023 | 28.34 | 28.55 | 28.26 | 28.42 | 28.20 | 21,900 |
Sep 26, 2023 | 28.73 | 28.73 | 28.26 | 28.32 | 28.10 | 20,800 |
Sep 25, 2023 | 28.83 | 28.90 | 28.64 | 28.90 | 28.67 | 23,600 |
Sep 22, 2023 | 28.74 | 29.03 | 28.65 | 28.90 | 28.67 | 97,200 |
Sep 21, 2023 | 0.50 Dividend | |||||
Sep 21, 2023 | 28.98 | 29.06 | 28.26 | 28.56 | 28.33 | 22,100 |
Sep 20, 2023 | 29.78 | 29.87 | 29.51 | 29.51 | 28.78 | 27,300 |
Sep 19, 2023 | 29.51 | 29.65 | 29.28 | 29.54 | 28.81 | 68,000 |
Sep 18, 2023 | 29.55 | 29.61 | 29.25 | 29.45 | 28.72 | 34,700 |
Sep 15, 2023 | 29.51 | 29.81 | 29.38 | 29.49 | 28.76 | 120,200 |
Sep 14, 2023 | 29.45 | 29.57 | 29.30 | 29.52 | 28.79 | 61,700 |
Sep 13, 2023 | 29.32 | 29.32 | 28.94 | 29.15 | 28.43 | 33,800 |
Sep 12, 2023 | 29.05 | 29.16 | 28.99 | 29.09 | 28.37 | 17,800 |
Sep 11, 2023 | 29.00 | 29.80 | 29.00 | 29.27 | 28.55 | 26,500 |
Sep 8, 2023 | 28.98 | 30.13 | 28.94 | 29.00 | 28.29 | 23,100 |
Sep 7, 2023 | 29.02 | 29.98 | 28.86 | 28.86 | 28.15 | 26,900 |
Sep 6, 2023 | 29.23 | 30.16 | 28.90 | 29.02 | 28.30 | 34,100 |
Sep 5, 2023 | 28.84 | 29.61 | 28.84 | 29.52 | 28.79 | 20,600 |
Sep 1, 2023 | 28.91 | 29.40 | 28.85 | 28.94 | 28.23 | 22,000 |
Aug 31, 2023 | 28.86 | 28.91 | 28.66 | 28.83 | 28.12 | 52,900 |
Aug 30, 2023 | 28.98 | 29.00 | 28.70 | 28.92 | 28.21 | 30,100 |
Aug 29, 2023 | 28.92 | 29.03 | 28.65 | 28.92 | 28.21 | 57,800 |
Aug 28, 2023 | 28.73 | 28.80 | 28.68 | 28.80 | 28.09 | 28,800 |
Aug 25, 2023 | 28.30 | 28.67 | 28.09 | 28.55 | 27.85 | 61,500 |
Aug 24, 2023 | 28.51 | 28.62 | 28.18 | 28.34 | 27.64 | 16,000 |
Aug 23, 2023 | 28.22 | 28.69 | 28.22 | 28.69 | 27.98 | 16,300 |
Aug 22, 2023 | 28.14 | 28.17 | 27.86 | 28.09 | 27.40 | 19,100 |
Aug 21, 2023 | 28.06 | 28.14 | 27.82 | 28.03 | 27.34 | 10,500 |
Aug 18, 2023 | 27.86 | 28.07 | 27.80 | 28.00 | 27.31 | 17,000 |
Aug 17, 2023 | 28.27 | 28.27 | 27.80 | 27.91 | 27.22 | 11,100 |
Aug 16, 2023 | 27.66 | 27.96 | 27.66 | 27.88 | 27.19 | 13,100 |
Aug 15, 2023 | 28.20 | 28.21 | 27.76 | 27.98 | 27.29 | 12,900 |
Aug 14, 2023 | 28.23 | 28.31 | 27.86 | 28.14 | 27.45 | 19,300 |
Aug 11, 2023 | 28.43 | 28.43 | 28.24 | 28.40 | 27.70 | 11,300 |
Aug 10, 2023 | 28.67 | 28.73 | 28.44 | 28.50 | 27.80 | 14,800 |
Aug 9, 2023 | 29.01 | 29.01 | 28.45 | 28.59 | 27.89 | 33,600 |
Aug 8, 2023 | 28.93 | 28.93 | 28.46 | 28.75 | 28.04 | 27,000 |
Aug 7, 2023 | 28.80 | 28.92 | 28.66 | 28.87 | 28.16 | 20,400 |
Aug 4, 2023 | 28.74 | 29.04 | 28.74 | 28.81 | 28.10 | 70,500 |
Aug 3, 2023 | 28.55 | 28.76 | 28.45 | 28.66 | 27.95 | 26,800 |
Aug 2, 2023 | 29.15 | 29.15 | 28.54 | 28.61 | 27.90 | 16,600 |
Aug 1, 2023 | 29.87 | 29.87 | 29.25 | 29.26 | 28.54 | 34,000 |
Jul 31, 2023 | 29.81 | 30.07 | 29.72 | 29.99 | 29.25 | 29,300 |
Jul 28, 2023 | 29.68 | 29.92 | 29.64 | 29.68 | 28.95 | 36,200 |
Jul 27, 2023 | 29.68 | 29.68 | 29.20 | 29.20 | 28.48 | 31,900 |
Jul 26, 2023 | 29.51 | 29.59 | 29.24 | 29.44 | 28.71 | 19,900 |
Jul 25, 2023 | 29.72 | 29.72 | 29.37 | 29.63 | 28.90 | 36,500 |
Jul 24, 2023 | 29.14 | 29.47 | 29.14 | 29.40 | 28.68 | 13,400 |
Jul 21, 2023 | 29.06 | 29.06 | 28.71 | 28.80 | 28.09 | 28,300 |
Jul 20, 2023 | 28.81 | 28.93 | 28.67 | 28.77 | 28.06 | 13,300 |
Jul 19, 2023 | 28.80 | 28.83 | 28.75 | 28.81 | 28.10 | 20,200 |
Jul 18, 2023 | 28.75 | 28.96 | 28.75 | 28.82 | 28.11 | 10,100 |
Jul 17, 2023 | 28.50 | 29.55 | 28.50 | 28.97 | 28.25 | 28,500 |
Jul 14, 2023 | 28.85 | 28.92 | 28.58 | 28.76 | 28.05 | 27,200 |
Jul 13, 2023 | 28.59 | 28.92 | 28.59 | 28.74 | 28.03 | 34,500 |
Jul 12, 2023 | 27.93 | 28.41 | 27.93 | 28.30 | 27.60 | 34,100 |
Jul 11, 2023 | 27.90 | 28.10 | 27.73 | 27.82 | 27.13 | 25,600 |
Jul 10, 2023 | 27.74 | 28.18 | 27.46 | 27.71 | 27.03 | 30,800 |
Jul 7, 2023 | 27.34 | 27.94 | 27.34 | 27.68 | 27.00 | 20,200 |
Jul 6, 2023 | 27.77 | 27.85 | 27.35 | 27.39 | 26.71 | 42,100 |
Jul 5, 2023 | 28.23 | 28.23 | 27.74 | 27.82 | 27.13 | 22,400 |
Jul 3, 2023 | 28.25 | 28.65 | 28.01 | 28.02 | 27.33 | 9,100 |
Jun 30, 2023 | 28.02 | 28.02 | 27.67 | 27.83 | 27.14 | 17,500 |
Jun 29, 2023 | 27.50 | 28.36 | 27.40 | 27.56 | 26.88 | 36,300 |
Jun 28, 2023 | 27.73 | 27.78 | 27.52 | 27.72 | 27.04 | 8,900 |
Jun 27, 2023 | 27.73 | 27.86 | 27.71 | 27.76 | 27.08 | 33,000 |
Jun 26, 2023 | 27.33 | 27.69 | 27.33 | 27.55 | 26.87 | 19,100 |
Jun 23, 2023 | 27.71 | 27.71 | 27.02 | 27.35 | 26.68 | 23,400 |
Jun 22, 2023 | 0.99 Dividend | |||||
Jun 22, 2023 | 28.15 | 28.15 | 27.76 | 27.83 | 27.14 | 31,000 |
Jun 21, 2023 | 29.05 | 29.20 | 28.70 | 29.10 | 27.42 | 309,300 |
Jun 20, 2023 | 29.25 | 29.31 | 29.06 | 29.15 | 27.47 | 62,500 |
Jun 16, 2023 | 29.67 | 29.67 | 29.39 | 29.41 | 27.71 | 6,300 |
Jun 15, 2023 | 29.65 | 29.73 | 29.45 | 29.61 | 27.90 | 17,100 |
Jun 14, 2023 | 29.00 | 29.62 | 29.00 | 29.46 | 27.76 | 10,400 |
Jun 13, 2023 | 29.00 | 29.32 | 28.95 | 29.15 | 27.47 | 45,500 |
Jun 12, 2023 | 29.11 | 29.26 | 28.88 | 28.97 | 27.30 | 8,000 |
Jun 9, 2023 | 29.11 | 29.18 | 28.92 | 29.05 | 27.37 | 6,600 |
Jun 8, 2023 | 28.53 | 29.00 | 28.36 | 28.85 | 27.18 | 14,300 |
Jun 7, 2023 | 28.71 | 28.71 | 28.40 | 28.45 | 26.81 | 5,200 |
Jun 6, 2023 | 28.44 | 28.70 | 28.31 | 28.63 | 26.97 | 14,800 |
Jun 5, 2023 | 28.12 | 28.62 | 28.08 | 28.50 | 26.85 | 14,100 |
Jun 2, 2023 | 28.40 | 28.43 | 28.29 | 28.43 | 26.79 | 25,500 |
Jun 1, 2023 | 27.45 | 28.21 | 27.45 | 28.11 | 26.49 | 6,800 |
May 31, 2023 | 27.64 | 27.79 | 27.60 | 27.69 | 26.09 | 4,300 |
May 30, 2023 | 28.01 | 28.13 | 27.86 | 28.04 | 26.42 | 19,200 |
May 26, 2023 | 28.05 | 28.32 | 28.05 | 28.26 | 26.63 | 17,600 |
May 25, 2023 | 28.34 | 28.40 | 27.83 | 28.01 | 26.39 | 9,900 |
May 24, 2023 | 28.35 | 28.35 | 28.05 | 28.22 | 26.59 | 13,900 |
May 23, 2023 | 28.70 | 28.80 | 28.28 | 28.40 | 26.76 | 33,300 |
May 22, 2023 | 28.40 | 28.74 | 28.40 | 28.65 | 26.99 | 18,400 |
May 19, 2023 | 28.41 | 28.60 | 28.38 | 28.56 | 26.91 | 7,900 |
May 18, 2023 | 28.51 | 28.51 | 28.27 | 28.41 | 26.77 | 12,100 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%