NYSEArca - Delayed Quote • USD
Defiance 5G Next Gen Connectivity ETF (FIVG)
At close: May 17 at 3:59 PM EDT
After hours: May 17 at 6:13 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 | 39.44 | 39.48 | 39.12 | 39.27 | 39.27 | 23,400 |
May 16, 2024 | 39.46 | 39.63 | 39.36 | 39.37 | 39.37 | 20,700 |
May 15, 2024 | 38.94 | 39.35 | 38.82 | 39.35 | 39.35 | 83,100 |
May 14, 2024 | 38.12 | 38.58 | 38.12 | 38.56 | 38.56 | 13,300 |
May 13, 2024 | 38.02 | 38.15 | 38.00 | 38.03 | 38.03 | 21,300 |
May 10, 2024 | 37.86 | 38.01 | 37.74 | 37.82 | 37.82 | 17,400 |
May 9, 2024 | 37.71 | 37.71 | 37.47 | 37.66 | 37.66 | 46,900 |
May 8, 2024 | 37.24 | 37.71 | 37.24 | 37.69 | 37.69 | 23,700 |
May 7, 2024 | 37.58 | 37.63 | 37.43 | 37.44 | 37.44 | 24,000 |
May 6, 2024 | 37.30 | 37.58 | 37.30 | 37.58 | 37.58 | 32,900 |
May 3, 2024 | 37.25 | 37.37 | 37.05 | 37.12 | 37.12 | 22,700 |
May 2, 2024 | 36.60 | 36.63 | 36.14 | 36.52 | 36.52 | 8,200 |
May 1, 2024 | 36.43 | 36.97 | 36.13 | 36.19 | 36.19 | 27,600 |
Apr 30, 2024 | 37.27 | 37.41 | 36.78 | 36.78 | 36.78 | 19,200 |
Apr 29, 2024 | 37.37 | 37.54 | 37.29 | 37.49 | 37.49 | 19,500 |
Apr 26, 2024 | 36.98 | 37.37 | 36.98 | 37.29 | 37.29 | 17,800 |
Apr 25, 2024 | 36.46 | 37.03 | 36.46 | 36.91 | 36.91 | 24,000 |
Apr 24, 2024 | 36.79 | 36.95 | 36.43 | 36.68 | 36.68 | 21,500 |
Apr 23, 2024 | 35.89 | 36.55 | 35.89 | 36.41 | 36.41 | 38,400 |
Apr 22, 2024 | 35.68 | 35.99 | 35.45 | 35.77 | 35.77 | 16,400 |
Apr 19, 2024 | 36.00 | 36.14 | 35.33 | 35.39 | 35.39 | 21,600 |
Apr 18, 2024 | 36.46 | 36.60 | 36.14 | 36.18 | 36.18 | 13,700 |
Apr 17, 2024 | 37.22 | 37.29 | 36.45 | 36.45 | 36.45 | 19,700 |
Apr 16, 2024 | 37.03 | 37.21 | 36.96 | 37.11 | 37.11 | 27,600 |
Apr 15, 2024 | 37.97 | 38.00 | 36.98 | 37.07 | 37.07 | 27,600 |
Apr 12, 2024 | 38.11 | 38.15 | 37.54 | 37.59 | 37.59 | 20,100 |
Apr 11, 2024 | 38.21 | 38.68 | 38.12 | 38.64 | 38.64 | 16,900 |
Apr 10, 2024 | 38.16 | 38.26 | 37.91 | 38.02 | 38.02 | 28,900 |
Apr 9, 2024 | 38.72 | 38.83 | 38.36 | 38.78 | 38.78 | 24,400 |
Apr 8, 2024 | 38.56 | 38.69 | 38.46 | 38.53 | 38.53 | 21,300 |
Apr 5, 2024 | 38.27 | 38.67 | 38.25 | 38.49 | 38.49 | 23,600 |
Apr 4, 2024 | 39.29 | 39.46 | 38.22 | 38.22 | 38.22 | 18,000 |
Apr 3, 2024 | 38.45 | 39.05 | 38.45 | 38.90 | 38.90 | 27,700 |
Apr 2, 2024 | 38.57 | 38.74 | 38.34 | 38.74 | 38.74 | 30,200 |
Apr 1, 2024 | 39.00 | 39.38 | 38.97 | 39.04 | 39.04 | 24,700 |
Mar 28, 2024 | 38.95 | 39.21 | 38.95 | 39.08 | 39.08 | 38,700 |
Mar 27, 2024 | 38.94 | 39.03 | 38.63 | 39.02 | 39.02 | 55,700 |
Mar 26, 2024 | 39.02 | 39.16 | 38.68 | 38.68 | 38.68 | 20,200 |
Mar 25, 2024 | 38.77 | 39.10 | 38.77 | 38.91 | 38.91 | 18,200 |
Mar 22, 2024 | 39.10 | 39.24 | 38.99 | 39.13 | 39.13 | 22,400 |
Mar 21, 2024 | 39.27 | 39.53 | 39.18 | 39.18 | 39.18 | 45,100 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 38.38 | 38.88 | 38.23 | 38.80 | 38.80 | 29,000 |
Mar 19, 2024 | 38.22 | 38.52 | 37.90 | 38.42 | 38.34 | 30,400 |
Mar 18, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 38.43 | 298,100 |
Mar 15, 2024 | 38.44 | 38.74 | 38.43 | 38.47 | 38.39 | 25,900 |
Mar 14, 2024 | 39.20 | 39.25 | 38.49 | 38.70 | 38.62 | 36,200 |
Mar 13, 2024 | 39.71 | 39.71 | 39.19 | 39.24 | 39.16 | 32,200 |
Mar 12, 2024 | 39.77 | 39.93 | 39.42 | 39.92 | 39.83 | 31,600 |
Mar 11, 2024 | 39.19 | 39.49 | 39.07 | 39.34 | 39.26 | 31,200 |
Mar 8, 2024 | 40.49 | 40.69 | 39.49 | 39.49 | 39.40 | 72,400 |
Mar 7, 2024 | 40.15 | 40.46 | 40.10 | 40.37 | 40.28 | 22,800 |
Mar 6, 2024 | 39.91 | 40.24 | 39.70 | 39.89 | 39.80 | 42,200 |
Mar 5, 2024 | 39.60 | 39.66 | 39.06 | 39.31 | 39.23 | 35,000 |
Mar 4, 2024 | 39.73 | 40.24 | 39.73 | 39.96 | 39.87 | 46,100 |
Mar 1, 2024 | 38.77 | 39.63 | 38.77 | 39.58 | 39.49 | 372,700 |
Feb 29, 2024 | 37.92 | 38.32 | 37.92 | 38.23 | 38.15 | 52,400 |
Feb 28, 2024 | 37.52 | 37.78 | 37.47 | 37.64 | 37.56 | 28,900 |
Feb 27, 2024 | 37.84 | 37.86 | 37.68 | 37.77 | 37.69 | 57,600 |
Feb 26, 2024 | 37.85 | 37.95 | 37.73 | 37.73 | 37.65 | 109,400 |
Feb 23, 2024 | 37.95 | 38.08 | 37.58 | 37.71 | 37.63 | 32,900 |
Feb 22, 2024 | 37.44 | 37.89 | 37.43 | 37.79 | 37.71 | 87,000 |
Feb 21, 2024 | 36.44 | 36.55 | 36.22 | 36.54 | 36.46 | 46,200 |
Feb 20, 2024 | 36.94 | 36.96 | 36.44 | 36.72 | 36.64 | 45,000 |
Feb 16, 2024 | 37.56 | 37.60 | 37.21 | 37.22 | 37.14 | 34,000 |
Feb 15, 2024 | 37.70 | 37.81 | 37.48 | 37.59 | 37.51 | 38,300 |
Feb 14, 2024 | 37.37 | 37.61 | 37.22 | 37.58 | 37.50 | 52,800 |
Feb 13, 2024 | 36.96 | 37.32 | 36.76 | 37.07 | 36.99 | 30,400 |
Feb 12, 2024 | 37.84 | 38.27 | 37.76 | 37.88 | 37.80 | 50,900 |
Feb 9, 2024 | 37.45 | 37.83 | 37.44 | 37.74 | 37.66 | 29,700 |
Feb 8, 2024 | 37.11 | 37.52 | 37.10 | 37.37 | 37.29 | 68,200 |
Feb 7, 2024 | 37.04 | 37.20 | 36.83 | 37.15 | 37.07 | 65,900 |
Feb 6, 2024 | 37.07 | 37.13 | 36.61 | 36.82 | 36.74 | 75,600 |
Feb 5, 2024 | 36.92 | 36.99 | 36.61 | 36.85 | 36.77 | 29,300 |
Feb 2, 2024 | 36.66 | 36.96 | 36.57 | 36.86 | 36.78 | 39,700 |
Feb 1, 2024 | 36.40 | 36.71 | 36.28 | 36.67 | 36.59 | 99,100 |
Jan 31, 2024 | 36.57 | 36.92 | 36.34 | 36.34 | 36.26 | 62,500 |
Jan 30, 2024 | 37.31 | 37.36 | 37.00 | 37.01 | 36.93 | 307,900 |
Jan 29, 2024 | 37.17 | 37.50 | 37.06 | 37.49 | 37.41 | 51,200 |
Jan 26, 2024 | 37.34 | 37.55 | 37.13 | 37.16 | 37.08 | 29,500 |
Jan 25, 2024 | 38.00 | 38.12 | 37.60 | 37.74 | 37.66 | 62,400 |
Jan 24, 2024 | 37.63 | 37.94 | 37.49 | 37.53 | 37.44 | 113,300 |
Jan 23, 2024 | 37.30 | 37.44 | 37.23 | 37.41 | 37.33 | 44,500 |
Jan 22, 2024 | 37.34 | 37.52 | 37.14 | 37.28 | 37.20 | 55,900 |
Jan 19, 2024 | 36.47 | 37.13 | 36.44 | 37.11 | 37.03 | 50,700 |
Jan 18, 2024 | 36.06 | 36.30 | 35.88 | 36.27 | 36.19 | 40,900 |
Jan 17, 2024 | 35.60 | 35.60 | 35.28 | 35.57 | 35.49 | 39,200 |
Jan 16, 2024 | 35.59 | 36.03 | 35.54 | 35.89 | 35.81 | 339,500 |
Jan 12, 2024 | 35.76 | 35.90 | 35.58 | 35.67 | 35.59 | 32,000 |
Jan 11, 2024 | 35.57 | 35.71 | 35.19 | 35.62 | 35.54 | 53,400 |
Jan 10, 2024 | 35.45 | 35.65 | 35.22 | 35.57 | 35.49 | 35,900 |
Jan 9, 2024 | 35.22 | 35.57 | 35.22 | 35.44 | 35.36 | 31,600 |
Jan 8, 2024 | 34.66 | 35.46 | 34.66 | 35.46 | 35.38 | 38,100 |
Jan 5, 2024 | 34.39 | 34.75 | 34.39 | 34.52 | 34.45 | 23,400 |
Jan 4, 2024 | 34.29 | 34.58 | 34.29 | 34.40 | 34.33 | 57,900 |
Jan 3, 2024 | 34.75 | 34.86 | 34.54 | 34.56 | 34.49 | 54,100 |
Jan 2, 2024 | 35.51 | 35.51 | 34.92 | 35.13 | 35.05 | 56,900 |
Dec 29, 2023 | 36.06 | 36.12 | 35.74 | 35.85 | 35.77 | 29,600 |
Dec 28, 2023 | 36.07 | 36.19 | 36.06 | 36.10 | 36.02 | 52,500 |
Dec 27, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 36.03 | 36.10 | 35.96 | 36.06 | 35.98 | 48,800 |
Dec 26, 2023 | 35.83 | 36.21 | 35.78 | 36.11 | 35.91 | 72,200 |
Dec 22, 2023 | 35.71 | 35.90 | 35.60 | 35.74 | 35.54 | 31,000 |
Dec 21, 2023 | 35.43 | 35.61 | 35.32 | 35.61 | 35.41 | 78,300 |
Dec 20, 2023 | 35.56 | 35.75 | 35.03 | 35.03 | 34.84 | 91,700 |
Dec 19, 2023 | 35.49 | 35.70 | 35.49 | 35.67 | 35.47 | 160,900 |
Dec 18, 2023 | 35.41 | 35.53 | 35.23 | 35.47 | 35.27 | 58,300 |
Dec 15, 2023 | 35.27 | 35.59 | 35.27 | 35.37 | 35.18 | 84,000 |
Dec 14, 2023 | 34.94 | 35.42 | 34.94 | 35.28 | 35.09 | 79,400 |
Dec 13, 2023 | 34.28 | 34.84 | 34.17 | 34.75 | 34.56 | 62,700 |
Dec 12, 2023 | 34.14 | 34.33 | 34.04 | 34.29 | 34.10 | 65,600 |
Dec 11, 2023 | 33.86 | 34.36 | 33.86 | 34.33 | 34.14 | 66,500 |
Dec 8, 2023 | 33.43 | 33.84 | 33.43 | 33.77 | 33.59 | 87,500 |
Dec 7, 2023 | 33.11 | 33.54 | 33.11 | 33.50 | 33.32 | 48,100 |
Dec 6, 2023 | 33.36 | 33.43 | 32.94 | 32.94 | 32.76 | 115,800 |
Dec 5, 2023 | 33.01 | 33.21 | 32.96 | 33.13 | 32.95 | 41,600 |
Dec 4, 2023 | 33.10 | 33.24 | 32.96 | 33.20 | 33.02 | 38,500 |
Dec 1, 2023 | 33.03 | 33.45 | 32.98 | 33.42 | 33.24 | 46,200 |
Nov 30, 2023 | 33.31 | 33.31 | 32.99 | 33.21 | 33.03 | 42,400 |
Nov 29, 2023 | 33.19 | 33.56 | 33.19 | 33.26 | 33.08 | 84,600 |
Nov 28, 2023 | 32.78 | 32.99 | 32.74 | 32.86 | 32.68 | 107,500 |
Nov 27, 2023 | 32.87 | 33.08 | 32.86 | 32.90 | 32.72 | 91,100 |
Nov 24, 2023 | 32.85 | 32.96 | 32.85 | 32.96 | 32.78 | 32,300 |
Nov 22, 2023 | 32.76 | 33.00 | 32.63 | 32.73 | 32.55 | 105,700 |
Nov 21, 2023 | 32.73 | 32.78 | 32.56 | 32.63 | 32.45 | 61,500 |
Nov 20, 2023 | 32.55 | 33.04 | 32.55 | 32.95 | 32.77 | 51,100 |
Nov 17, 2023 | 32.42 | 32.62 | 32.42 | 32.59 | 32.41 | 41,600 |
Nov 16, 2023 | 32.26 | 32.41 | 32.14 | 32.39 | 32.21 | 63,600 |
Nov 15, 2023 | 32.54 | 32.83 | 32.53 | 32.63 | 32.45 | 71,700 |
Nov 14, 2023 | 32.12 | 32.54 | 32.12 | 32.49 | 32.31 | 96,200 |
Nov 13, 2023 | 31.52 | 31.63 | 31.41 | 31.55 | 31.38 | 46,400 |
Nov 10, 2023 | 31.16 | 31.71 | 31.16 | 31.67 | 31.50 | 48,900 |
Nov 9, 2023 | 31.24 | 31.43 | 30.97 | 31.00 | 30.83 | 54,000 |
Nov 8, 2023 | 31.18 | 31.36 | 31.05 | 31.18 | 31.01 | 35,000 |
Nov 7, 2023 | 30.92 | 31.26 | 30.90 | 31.10 | 30.93 | 58,400 |
Nov 6, 2023 | 30.85 | 30.86 | 30.67 | 30.85 | 30.68 | 37,600 |
Nov 3, 2023 | 30.44 | 30.97 | 30.44 | 30.85 | 30.68 | 45,100 |
Nov 2, 2023 | 30.10 | 30.35 | 30.06 | 30.31 | 30.14 | 117,500 |
Nov 1, 2023 | 29.34 | 29.75 | 29.34 | 29.73 | 29.57 | 34,500 |
Oct 31, 2023 | 29.05 | 29.43 | 28.94 | 29.40 | 29.24 | 53,000 |
Oct 30, 2023 | 29.11 | 29.14 | 28.82 | 29.02 | 28.86 | 45,200 |
Oct 27, 2023 | 29.09 | 29.25 | 28.92 | 29.01 | 28.85 | 64,200 |
Oct 26, 2023 | 29.02 | 29.17 | 28.75 | 28.82 | 28.66 | 126,900 |
Oct 25, 2023 | 29.71 | 29.71 | 29.10 | 29.15 | 28.99 | 100,400 |
Oct 24, 2023 | 29.72 | 29.93 | 29.59 | 29.91 | 29.75 | 142,600 |
Oct 23, 2023 | 29.63 | 29.98 | 29.49 | 29.63 | 29.47 | 54,700 |
Oct 20, 2023 | 30.19 | 30.20 | 29.75 | 29.76 | 29.60 | 45,700 |
Oct 19, 2023 | 30.59 | 30.69 | 30.18 | 30.20 | 30.03 | 53,400 |
Oct 18, 2023 | 30.75 | 30.85 | 30.49 | 30.54 | 30.37 | 33,400 |
Oct 17, 2023 | 30.68 | 31.21 | 30.60 | 31.03 | 30.86 | 31,400 |
Oct 16, 2023 | 30.95 | 31.44 | 30.95 | 31.34 | 31.17 | 40,900 |
Oct 13, 2023 | 31.46 | 31.46 | 30.81 | 30.86 | 30.69 | 30,900 |
Oct 12, 2023 | 31.63 | 31.74 | 31.18 | 31.44 | 31.27 | 142,000 |
Oct 11, 2023 | 31.56 | 31.61 | 31.32 | 31.54 | 31.37 | 42,100 |
Oct 10, 2023 | 31.30 | 31.71 | 31.30 | 31.48 | 31.31 | 38,000 |
Oct 9, 2023 | 30.93 | 31.30 | 30.91 | 31.26 | 31.09 | 42,300 |
Oct 6, 2023 | 30.49 | 31.26 | 30.44 | 31.15 | 30.98 | 34,500 |
Oct 5, 2023 | 30.76 | 30.76 | 30.47 | 30.68 | 30.51 | 24,500 |
Oct 4, 2023 | 30.81 | 30.86 | 30.57 | 30.81 | 30.64 | 73,600 |
Oct 3, 2023 | 31.12 | 31.35 | 30.73 | 30.85 | 30.68 | 48,100 |
Oct 2, 2023 | 31.25 | 31.46 | 31.14 | 31.31 | 31.14 | 24,200 |
Sep 29, 2023 | 31.52 | 31.55 | 31.20 | 31.25 | 31.08 | 30,500 |
Sep 28, 2023 | 30.76 | 31.41 | 30.76 | 31.25 | 31.08 | 39,800 |
Sep 27, 2023 | 30.79 | 30.95 | 30.49 | 30.78 | 30.61 | 34,900 |
Sep 26, 2023 | 30.89 | 30.96 | 30.60 | 30.65 | 30.48 | 51,800 |
Sep 25, 2023 | 30.88 | 31.17 | 30.87 | 31.12 | 30.95 | 74,900 |
Sep 22, 2023 | 30.98 | 31.25 | 30.98 | 31.01 | 30.84 | 51,000 |
Sep 21, 2023 | 31.09 | 31.14 | 30.85 | 30.85 | 30.68 | 45,800 |
Sep 20, 2023 | 0.13 Dividend | |||||
Sep 20, 2023 | 31.90 | 31.93 | 31.45 | 31.45 | 31.28 | 57,700 |
Sep 19, 2023 | 31.95 | 32.01 | 31.76 | 31.90 | 31.59 | 92,200 |
Sep 18, 2023 | 31.87 | 32.13 | 31.87 | 32.01 | 31.71 | 31,400 |
Sep 15, 2023 | 32.30 | 32.35 | 32.00 | 32.03 | 31.73 | 33,100 |
Sep 14, 2023 | 32.26 | 32.50 | 32.23 | 32.46 | 32.15 | 45,300 |
Sep 13, 2023 | 32.02 | 32.21 | 31.97 | 32.08 | 31.78 | 40,900 |
Sep 12, 2023 | 32.06 | 32.26 | 32.03 | 32.03 | 31.73 | 34,400 |
Sep 11, 2023 | 32.41 | 32.41 | 32.04 | 32.22 | 31.92 | 30,200 |
Sep 8, 2023 | 32.23 | 32.31 | 32.13 | 32.17 | 31.87 | 19,400 |
Sep 7, 2023 | 32.30 | 32.36 | 32.23 | 32.28 | 31.97 | 32,300 |
Sep 6, 2023 | 32.76 | 32.87 | 32.58 | 32.69 | 32.38 | 32,000 |
Sep 5, 2023 | 32.90 | 32.99 | 32.81 | 32.85 | 32.54 | 43,800 |
Sep 1, 2023 | 33.08 | 33.17 | 32.96 | 33.06 | 32.75 | 27,600 |
Aug 31, 2023 | 32.75 | 32.99 | 32.75 | 32.91 | 32.60 | 32,600 |
Aug 30, 2023 | 32.50 | 32.74 | 32.48 | 32.67 | 32.36 | 32,500 |
Aug 29, 2023 | 31.88 | 32.54 | 31.88 | 32.53 | 32.22 | 36,900 |
Aug 28, 2023 | 31.71 | 31.92 | 31.71 | 31.89 | 31.59 | 266,700 |
Aug 25, 2023 | 31.42 | 31.67 | 31.23 | 31.56 | 31.26 | 44,000 |
Aug 24, 2023 | 32.30 | 32.30 | 31.47 | 31.47 | 31.17 | 46,100 |
Aug 23, 2023 | 31.59 | 32.19 | 31.59 | 32.12 | 31.82 | 52,400 |
Aug 22, 2023 | 31.89 | 31.89 | 31.65 | 31.70 | 31.40 | 29,700 |
Aug 21, 2023 | 31.49 | 31.77 | 31.41 | 31.70 | 31.40 | 63,000 |
Aug 18, 2023 | 31.12 | 31.56 | 31.12 | 31.49 | 31.19 | 40,900 |
Aug 17, 2023 | 31.78 | 31.83 | 31.48 | 31.49 | 31.19 | 39,200 |
Aug 16, 2023 | 32.10 | 32.11 | 31.66 | 31.67 | 31.37 | 42,700 |
Aug 15, 2023 | 32.47 | 32.49 | 32.21 | 32.24 | 31.94 | 32,900 |
Aug 14, 2023 | 32.24 | 32.63 | 32.20 | 32.63 | 32.32 | 41,100 |
Aug 11, 2023 | 32.35 | 32.49 | 32.26 | 32.38 | 32.07 | 42,000 |
Aug 10, 2023 | 32.82 | 33.16 | 32.56 | 32.63 | 32.32 | 27,000 |
Aug 9, 2023 | 32.84 | 32.86 | 32.56 | 32.61 | 32.30 | 40,900 |
Aug 8, 2023 | 32.66 | 32.85 | 32.47 | 32.83 | 32.52 | 29,500 |
Aug 7, 2023 | 32.99 | 33.04 | 32.85 | 33.04 | 32.73 | 42,200 |
Aug 4, 2023 | 32.83 | 33.28 | 32.82 | 32.85 | 32.54 | 33,300 |
Aug 3, 2023 | 32.91 | 33.03 | 32.66 | 32.88 | 32.57 | 33,100 |
Aug 2, 2023 | 33.52 | 33.52 | 33.05 | 33.12 | 32.81 | 29,400 |
Aug 1, 2023 | 33.73 | 33.92 | 33.63 | 33.89 | 33.57 | 36,700 |
Jul 31, 2023 | 33.69 | 33.87 | 33.67 | 33.79 | 33.47 | 44,900 |
Jul 28, 2023 | 33.86 | 33.86 | 33.67 | 33.70 | 33.38 | 93,500 |
Jul 27, 2023 | 34.02 | 34.12 | 33.48 | 33.55 | 33.23 | 44,800 |
Jul 26, 2023 | 33.60 | 33.81 | 33.55 | 33.72 | 33.40 | 50,100 |
Jul 25, 2023 | 33.73 | 33.95 | 33.73 | 33.86 | 33.54 | 81,500 |
Jul 24, 2023 | 33.51 | 33.71 | 33.48 | 33.58 | 33.26 | 37,500 |
Jul 21, 2023 | 33.62 | 33.62 | 33.42 | 33.48 | 33.16 | 20,000 |
Jul 20, 2023 | 33.71 | 33.80 | 33.30 | 33.37 | 33.06 | 44,300 |
Jul 19, 2023 | 34.03 | 34.16 | 33.97 | 34.05 | 33.73 | 139,100 |
Jul 18, 2023 | 33.54 | 33.78 | 33.50 | 33.72 | 33.40 | 50,600 |
Jul 17, 2023 | 33.43 | 33.74 | 33.41 | 33.60 | 33.28 | 43,400 |
Jul 14, 2023 | 34.08 | 34.08 | 33.54 | 33.59 | 33.27 | 68,400 |
Jul 13, 2023 | 34.21 | 34.49 | 34.19 | 34.46 | 34.13 | 41,000 |
Jul 12, 2023 | 34.04 | 34.13 | 33.90 | 34.04 | 33.72 | 77,300 |
Jul 11, 2023 | 33.61 | 33.73 | 33.43 | 33.71 | 33.39 | 37,600 |
Jul 10, 2023 | 33.17 | 33.57 | 33.16 | 33.53 | 33.21 | 51,400 |
Jul 7, 2023 | 33.11 | 33.56 | 33.11 | 33.24 | 32.93 | 30,500 |
Jul 6, 2023 | 33.07 | 33.17 | 32.90 | 33.16 | 32.85 | 25,600 |
Jul 5, 2023 | 33.59 | 33.68 | 33.47 | 33.49 | 33.17 | 39,900 |
Jul 3, 2023 | 33.67 | 33.85 | 33.67 | 33.84 | 33.52 | 16,900 |
Jun 30, 2023 | 33.52 | 33.72 | 33.51 | 33.66 | 33.35 | 34,100 |
Jun 29, 2023 | 32.99 | 33.26 | 32.99 | 33.24 | 32.93 | 26,000 |
Jun 28, 2023 | 32.70 | 33.05 | 32.70 | 32.99 | 32.68 | 33,500 |
Jun 27, 2023 | 32.32 | 33.02 | 32.24 | 32.95 | 32.64 | 39,700 |
Jun 26, 2023 | 32.16 | 32.51 | 32.16 | 32.27 | 31.97 | 48,600 |
Jun 23, 2023 | 32.22 | 32.31 | 32.05 | 32.08 | 31.78 | 59,300 |
Jun 22, 2023 | 32.40 | 32.52 | 32.33 | 32.51 | 32.20 | 28,500 |
Jun 21, 2023 | 0.17 Dividend | |||||
Jun 21, 2023 | 32.95 | 32.95 | 32.55 | 32.55 | 32.24 | 42,500 |
Jun 20, 2023 | 33.51 | 33.58 | 33.28 | 33.32 | 32.84 | 28,800 |
Jun 16, 2023 | 34.05 | 34.09 | 33.67 | 33.70 | 33.21 | 39,800 |
Jun 15, 2023 | 33.52 | 33.99 | 33.50 | 33.86 | 33.37 | 36,500 |
Jun 14, 2023 | 33.54 | 33.83 | 33.41 | 33.74 | 33.25 | 41,600 |
Jun 13, 2023 | 33.49 | 33.69 | 33.38 | 33.48 | 33.00 | 48,100 |
Jun 12, 2023 | 32.73 | 33.22 | 32.72 | 33.22 | 32.74 | 37,000 |
Jun 9, 2023 | 32.71 | 32.87 | 32.51 | 32.56 | 32.09 | 44,000 |
Jun 8, 2023 | 32.36 | 32.57 | 32.24 | 32.53 | 32.06 | 39,800 |
Jun 7, 2023 | 32.44 | 32.78 | 32.32 | 32.37 | 31.90 | 73,200 |
Jun 6, 2023 | 31.88 | 32.36 | 31.79 | 32.26 | 31.80 | 58,300 |
Jun 5, 2023 | 32.31 | 32.31 | 31.92 | 31.99 | 31.53 | 40,600 |
Jun 2, 2023 | 32.43 | 32.52 | 32.09 | 32.43 | 31.97 | 55,000 |
Jun 1, 2023 | 32.11 | 32.60 | 32.03 | 32.37 | 31.90 | 38,400 |
May 31, 2023 | 32.24 | 32.43 | 32.04 | 32.08 | 31.62 | 54,100 |
May 30, 2023 | 32.94 | 33.02 | 32.47 | 32.57 | 32.10 | 66,600 |
May 26, 2023 | 31.44 | 32.62 | 31.44 | 32.58 | 32.11 | 262,800 |
May 25, 2023 | 30.94 | 31.17 | 30.73 | 31.10 | 30.65 | 252,000 |
May 24, 2023 | 30.69 | 30.70 | 30.36 | 30.47 | 30.03 | 114,900 |
May 23, 2023 | 31.18 | 31.42 | 31.05 | 31.05 | 30.60 | 58,300 |
May 22, 2023 | 31.06 | 31.48 | 31.02 | 31.36 | 30.91 | 40,900 |
May 19, 2023 | 31.21 | 31.31 | 31.09 | 31.11 | 30.66 | 43,200 |
May 18, 2023 | 30.75 | 31.23 | 30.75 | 31.19 | 30.74 | 65,400 |
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%