Cboe US - Delayed Quote • USD
Motley Fool 100 Index ETF (TMFC)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:39 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 31, 2024 | 50.53 | 50.56 | 49.67 | 50.56 | 50.56 | 54,300 |
May 30, 2024 | 50.86 | 50.86 | 50.25 | 50.37 | 50.37 | 48,300 |
May 29, 2024 | 50.85 | 51.27 | 50.85 | 51.07 | 51.07 | 39,900 |
May 28, 2024 | 51.21 | 51.32 | 51.00 | 51.32 | 51.32 | 217,600 |
May 24, 2024 | 50.77 | 51.10 | 50.65 | 51.03 | 51.03 | 30,100 |
May 23, 2024 | 51.24 | 51.25 | 50.44 | 50.58 | 50.58 | 40,300 |
May 22, 2024 | 50.96 | 50.99 | 50.58 | 50.78 | 50.78 | 43,600 |
May 21, 2024 | 50.64 | 50.96 | 50.64 | 50.94 | 50.94 | 28,400 |
May 20, 2024 | 50.72 | 50.92 | 50.68 | 50.81 | 50.81 | 76,000 |
May 17, 2024 | 50.67 | 50.68 | 50.47 | 50.62 | 50.62 | 42,500 |
May 16, 2024 | 50.67 | 50.89 | 50.59 | 50.60 | 50.60 | 44,400 |
May 15, 2024 | 50.08 | 50.62 | 50.05 | 50.56 | 50.56 | 44,500 |
May 14, 2024 | 49.57 | 49.97 | 49.57 | 49.89 | 49.89 | 183,200 |
May 13, 2024 | 49.71 | 49.72 | 49.50 | 49.65 | 49.65 | 27,000 |
May 10, 2024 | 49.73 | 49.78 | 49.42 | 49.61 | 49.61 | 32,000 |
May 9, 2024 | 49.40 | 49.56 | 49.25 | 49.56 | 49.56 | 38,500 |
May 8, 2024 | 49.19 | 49.68 | 49.18 | 49.39 | 49.39 | 52,300 |
May 7, 2024 | 49.54 | 49.55 | 49.31 | 49.46 | 49.46 | 162,100 |
May 6, 2024 | 49.19 | 49.50 | 49.08 | 49.50 | 49.50 | 64,600 |
May 3, 2024 | 48.93 | 49.02 | 48.66 | 48.91 | 48.91 | 128,600 |
May 2, 2024 | 47.79 | 48.08 | 47.49 | 47.98 | 47.98 | 48,200 |
May 1, 2024 | 47.51 | 48.24 | 47.34 | 47.43 | 47.43 | 49,500 |
Apr 30, 2024 | 48.34 | 48.41 | 47.58 | 47.58 | 47.58 | 32,700 |
Apr 29, 2024 | 48.69 | 48.69 | 48.34 | 48.49 | 48.49 | 59,900 |
Apr 26, 2024 | 48.20 | 48.59 | 48.17 | 48.45 | 48.45 | 26,700 |
Apr 25, 2024 | 46.89 | 47.56 | 46.72 | 47.50 | 47.50 | 35,800 |
Apr 24, 2024 | 47.97 | 48.18 | 47.63 | 47.80 | 47.80 | 31,700 |
Apr 23, 2024 | 47.39 | 47.87 | 47.37 | 47.80 | 47.80 | 36,100 |
Apr 22, 2024 | 46.95 | 47.42 | 46.67 | 47.14 | 47.14 | 39,600 |
Apr 19, 2024 | 47.40 | 47.51 | 46.56 | 46.69 | 46.69 | 46,900 |
Apr 18, 2024 | 47.83 | 48.07 | 47.56 | 47.60 | 47.60 | 32,300 |
Apr 17, 2024 | 48.47 | 48.68 | 47.63 | 47.83 | 47.83 | 69,000 |
Apr 16, 2024 | 48.20 | 48.43 | 48.13 | 48.17 | 48.17 | 33,500 |
Apr 15, 2024 | 49.43 | 49.44 | 48.25 | 48.26 | 48.26 | 46,200 |
Apr 12, 2024 | 49.33 | 49.49 | 48.93 | 49.08 | 49.08 | 31,900 |
Apr 11, 2024 | 49.19 | 49.87 | 48.98 | 49.73 | 49.73 | 39,900 |
Apr 10, 2024 | 48.85 | 49.11 | 48.83 | 49.06 | 49.06 | 34,300 |
Apr 9, 2024 | 49.50 | 49.57 | 48.87 | 49.38 | 49.38 | 50,600 |
Apr 8, 2024 | 49.46 | 49.47 | 49.19 | 49.32 | 49.32 | 32,300 |
Apr 5, 2024 | 48.82 | 49.51 | 48.80 | 49.35 | 49.35 | 55,300 |
Apr 4, 2024 | 49.76 | 49.86 | 48.66 | 48.67 | 48.67 | 67,300 |
Apr 3, 2024 | 49.08 | 49.52 | 49.08 | 49.30 | 49.30 | 87,800 |
Apr 2, 2024 | 49.07 | 49.25 | 48.90 | 49.22 | 49.22 | 31,800 |
Apr 1, 2024 | 49.66 | 49.89 | 49.46 | 49.64 | 49.64 | 46,800 |
Mar 28, 2024 | 49.62 | 49.71 | 49.51 | 49.61 | 49.61 | 50,700 |
Mar 27, 2024 | 49.76 | 49.76 | 49.33 | 49.65 | 49.65 | 32,700 |
Mar 26, 2024 | 49.92 | 49.92 | 49.52 | 49.52 | 49.52 | 31,000 |
Mar 25, 2024 | 49.75 | 49.84 | 49.53 | 49.74 | 49.74 | 50,200 |
Mar 22, 2024 | 49.84 | 50.01 | 49.72 | 49.93 | 49.93 | 37,100 |
Mar 21, 2024 | 50.10 | 50.16 | 49.78 | 49.85 | 49.85 | 53,600 |
Mar 20, 2024 | 49.24 | 49.77 | 49.12 | 49.77 | 49.77 | 56,500 |
Mar 19, 2024 | 48.81 | 49.21 | 48.59 | 49.21 | 49.21 | 29,900 |
Mar 18, 2024 | 49.01 | 49.31 | 48.92 | 48.92 | 48.92 | 36,600 |
Mar 15, 2024 | 48.75 | 48.75 | 48.33 | 48.50 | 48.50 | 56,200 |
Mar 14, 2024 | 49.13 | 49.21 | 48.80 | 48.97 | 48.97 | 45,400 |
Mar 13, 2024 | 49.16 | 49.16 | 48.90 | 48.99 | 48.99 | 68,600 |
Mar 12, 2024 | 48.69 | 49.21 | 48.40 | 49.20 | 49.20 | 48,000 |
Mar 11, 2024 | 48.39 | 48.52 | 48.23 | 48.37 | 48.37 | 40,100 |
Mar 8, 2024 | 48.98 | 49.48 | 48.47 | 48.54 | 48.54 | 74,800 |
Mar 7, 2024 | 48.75 | 49.06 | 48.62 | 49.00 | 49.00 | 56,500 |
Mar 6, 2024 | 48.62 | 48.67 | 48.24 | 48.41 | 48.41 | 78,000 |
Mar 5, 2024 | 48.56 | 48.57 | 47.93 | 48.16 | 48.16 | 53,500 |
Mar 4, 2024 | 49.14 | 49.14 | 48.88 | 48.88 | 48.88 | 52,500 |
Mar 1, 2024 | 48.82 | 49.22 | 48.76 | 49.17 | 49.17 | 58,800 |
Feb 29, 2024 | 48.67 | 48.82 | 48.35 | 48.78 | 48.78 | 73,000 |
Feb 28, 2024 | 48.40 | 48.52 | 48.28 | 48.36 | 48.36 | 43,500 |
Feb 27, 2024 | 48.56 | 48.60 | 48.24 | 48.57 | 48.57 | 37,100 |
Feb 26, 2024 | 48.81 | 48.81 | 48.49 | 48.51 | 48.51 | 55,700 |
Feb 23, 2024 | 48.92 | 49.07 | 48.63 | 48.72 | 48.72 | 41,600 |
Feb 22, 2024 | 48.17 | 48.79 | 48.17 | 48.75 | 48.75 | 45,800 |
Feb 21, 2024 | 47.22 | 47.30 | 46.91 | 47.30 | 47.30 | 67,300 |
Feb 20, 2024 | 47.55 | 47.62 | 46.33 | 47.32 | 47.32 | 187,500 |
Feb 16, 2024 | 48.19 | 48.19 | 47.70 | 47.72 | 47.72 | 51,000 |
Feb 15, 2024 | 47.98 | 48.14 | 47.76 | 48.14 | 48.14 | 45,100 |
Feb 14, 2024 | 47.78 | 48.08 | 47.50 | 48.08 | 48.08 | 75,900 |
Feb 13, 2024 | 47.30 | 47.78 | 47.19 | 47.51 | 47.51 | 80,100 |
Feb 12, 2024 | 48.40 | 48.56 | 48.09 | 48.14 | 48.14 | 64,500 |
Feb 9, 2024 | 48.08 | 48.44 | 48.01 | 48.40 | 48.40 | 79,900 |
Feb 8, 2024 | 47.96 | 47.97 | 47.86 | 47.94 | 47.94 | 110,900 |
Feb 7, 2024 | 47.61 | 47.92 | 47.53 | 47.91 | 47.91 | 75,800 |
Feb 6, 2024 | 47.42 | 47.42 | 47.09 | 47.33 | 47.33 | 49,900 |
Feb 5, 2024 | 47.37 | 47.40 | 46.95 | 47.28 | 47.28 | 50,400 |
Feb 2, 2024 | 46.60 | 47.49 | 46.59 | 47.41 | 47.41 | 190,600 |
Feb 1, 2024 | 46.10 | 46.41 | 46.00 | 46.41 | 46.41 | 161,000 |
Jan 31, 2024 | 46.32 | 46.41 | 45.76 | 45.76 | 45.76 | 52,800 |
Jan 30, 2024 | 47.02 | 47.02 | 46.72 | 46.77 | 46.77 | 95,000 |
Jan 29, 2024 | 46.64 | 47.01 | 46.52 | 47.01 | 47.01 | 55,500 |
Jan 26, 2024 | 46.50 | 47.00 | 46.44 | 46.52 | 46.52 | 48,800 |
Jan 25, 2024 | 46.60 | 46.70 | 46.28 | 46.57 | 46.57 | 40,600 |
Jan 24, 2024 | 46.52 | 46.86 | 46.43 | 46.51 | 46.51 | 54,900 |
Jan 23, 2024 | 46.22 | 46.26 | 46.03 | 46.26 | 46.26 | 89,600 |
Jan 22, 2024 | 46.32 | 46.37 | 46.10 | 46.12 | 46.12 | 60,800 |
Jan 19, 2024 | 45.57 | 46.05 | 45.45 | 46.05 | 46.05 | 81,800 |
Jan 18, 2024 | 45.13 | 45.39 | 44.98 | 45.38 | 45.38 | 84,100 |
Jan 17, 2024 | 44.77 | 44.83 | 44.46 | 44.82 | 44.82 | 46,200 |
Jan 16, 2024 | 45.00 | 45.16 | 44.79 | 45.06 | 45.06 | 53,800 |
Jan 12, 2024 | 45.13 | 45.24 | 44.96 | 45.12 | 45.12 | 33,500 |
Jan 11, 2024 | 45.20 | 45.32 | 44.64 | 45.09 | 45.09 | 32,800 |
Jan 10, 2024 | 44.62 | 45.16 | 44.62 | 45.06 | 45.06 | 52,200 |
Jan 9, 2024 | 44.31 | 44.67 | 44.24 | 44.59 | 44.59 | 55,900 |
Jan 8, 2024 | 43.75 | 44.50 | 43.75 | 44.50 | 44.50 | 178,100 |
Jan 5, 2024 | 43.57 | 43.87 | 43.45 | 43.61 | 43.61 | 32,300 |
Jan 4, 2024 | 43.65 | 43.90 | 43.55 | 43.55 | 43.55 | 58,700 |
Jan 3, 2024 | 43.79 | 43.94 | 43.71 | 43.77 | 43.77 | 45,300 |
Jan 2, 2024 | 44.30 | 44.46 | 43.85 | 44.06 | 44.06 | 33,600 |
Dec 29, 2023 | 44.87 | 44.88 | 44.49 | 44.65 | 44.65 | 124,900 |
Dec 28, 2023 | 44.95 | 44.98 | 44.83 | 44.88 | 44.88 | 129,700 |
Dec 27, 2023 | 44.82 | 44.86 | 44.68 | 44.86 | 44.86 | 39,300 |
Dec 26, 2023 | 44.66 | 44.84 | 44.66 | 44.76 | 44.76 | 29,600 |
Dec 22, 2023 | 44.74 | 44.82 | 44.50 | 44.63 | 44.63 | 36,100 |
Dec 21, 2023 | 44.60 | 44.71 | 44.34 | 44.69 | 44.69 | 39,200 |
Dec 20, 2023 | 44.83 | 45.00 | 44.22 | 44.24 | 44.24 | 54,900 |
Dec 19, 2023 | 44.61 | 44.81 | 44.59 | 44.80 | 44.80 | 43,300 |
Dec 18, 2023 | 44.34 | 44.72 | 44.34 | 44.67 | 44.67 | 67,000 |
Dec 15, 2023 | 44.14 | 44.35 | 44.05 | 44.22 | 44.22 | 45,300 |
Dec 14, 2023 | 44.39 | 44.39 | 43.81 | 44.05 | 44.05 | 66,800 |
Dec 13, 2023 | 0.06 Dividend | |||||
Dec 13, 2023 | 43.87 | 44.23 | 43.77 | 44.19 | 44.19 | 56,400 |
Dec 12, 2023 | 43.50 | 43.83 | 43.41 | 43.83 | 43.77 | 45,300 |
Dec 11, 2023 | 43.53 | 43.58 | 43.28 | 43.58 | 43.52 | 32,900 |
Dec 8, 2023 | 43.21 | 43.61 | 43.11 | 43.58 | 43.52 | 54,000 |
Dec 7, 2023 | 43.10 | 43.40 | 43.06 | 43.35 | 43.29 | 44,200 |
Dec 6, 2023 | 43.36 | 43.36 | 42.78 | 42.79 | 42.73 | 31,100 |
Dec 5, 2023 | 42.66 | 43.16 | 42.66 | 43.08 | 43.02 | 44,400 |
Dec 4, 2023 | 42.85 | 42.85 | 42.48 | 42.81 | 42.75 | 39,400 |
Dec 1, 2023 | 43.00 | 43.25 | 42.83 | 43.21 | 43.15 | 57,600 |
Nov 30, 2023 | 43.19 | 43.20 | 42.76 | 43.10 | 43.04 | 41,900 |
Nov 29, 2023 | 43.43 | 43.50 | 43.06 | 43.09 | 43.03 | 47,900 |
Nov 28, 2023 | 43.03 | 43.28 | 42.98 | 43.15 | 43.09 | 51,900 |
Nov 27, 2023 | 43.02 | 43.28 | 43.02 | 43.10 | 43.04 | 44,600 |
Nov 24, 2023 | 43.16 | 43.16 | 43.03 | 43.11 | 43.05 | 11,300 |
Nov 22, 2023 | 43.16 | 43.40 | 43.05 | 43.16 | 43.10 | 45,900 |
Nov 21, 2023 | 43.00 | 43.00 | 42.79 | 42.94 | 42.88 | 49,400 |
Nov 20, 2023 | 42.65 | 43.17 | 42.65 | 43.11 | 43.05 | 55,700 |
Nov 17, 2023 | 42.64 | 42.70 | 42.50 | 42.63 | 42.57 | 32,300 |
Nov 16, 2023 | 42.46 | 42.69 | 42.41 | 42.66 | 42.60 | 72,200 |
Nov 15, 2023 | 42.65 | 42.67 | 42.40 | 42.50 | 42.45 | 39,300 |
Nov 14, 2023 | 42.31 | 42.60 | 42.29 | 42.49 | 42.43 | 75,700 |
Nov 13, 2023 | 41.69 | 41.79 | 41.50 | 41.67 | 41.61 | 55,200 |
Nov 10, 2023 | 41.08 | 41.79 | 41.08 | 41.76 | 41.70 | 39,200 |
Nov 9, 2023 | 41.37 | 41.46 | 40.96 | 41.00 | 40.94 | 28,700 |
Nov 8, 2023 | 41.18 | 41.32 | 41.08 | 41.31 | 41.25 | 23,400 |
Nov 7, 2023 | 40.85 | 41.27 | 40.83 | 41.18 | 41.12 | 46,300 |
Nov 6, 2023 | 40.71 | 40.79 | 40.54 | 40.79 | 40.73 | 28,600 |
Nov 3, 2023 | 40.27 | 40.69 | 40.27 | 40.60 | 40.54 | 42,600 |
Nov 2, 2023 | 39.99 | 40.17 | 39.90 | 40.17 | 40.12 | 34,200 |
Nov 1, 2023 | 38.92 | 39.56 | 38.92 | 39.52 | 39.47 | 50,100 |
Oct 31, 2023 | 38.65 | 38.89 | 38.47 | 38.87 | 38.82 | 30,500 |
Oct 30, 2023 | 38.30 | 38.75 | 38.30 | 38.65 | 38.60 | 33,700 |
Oct 27, 2023 | 38.24 | 38.44 | 37.95 | 38.10 | 38.05 | 25,200 |
Oct 26, 2023 | 38.58 | 38.58 | 37.83 | 37.94 | 37.89 | 47,900 |
Oct 25, 2023 | 39.28 | 39.34 | 38.69 | 38.76 | 38.70 | 84,800 |
Oct 24, 2023 | 39.49 | 39.62 | 39.21 | 39.56 | 39.51 | 39,400 |
Oct 23, 2023 | 38.90 | 39.47 | 38.76 | 39.24 | 39.18 | 31,900 |
Oct 20, 2023 | 39.54 | 39.63 | 39.07 | 39.09 | 39.04 | 20,700 |
Oct 19, 2023 | 40.13 | 40.19 | 39.62 | 39.70 | 39.65 | 34,800 |
Oct 18, 2023 | 40.33 | 40.51 | 39.86 | 39.96 | 39.91 | 43,200 |
Oct 17, 2023 | 40.34 | 40.78 | 40.20 | 40.58 | 40.52 | 48,900 |
Oct 16, 2023 | 40.48 | 40.85 | 40.48 | 40.80 | 40.74 | 125,900 |
Oct 13, 2023 | 40.78 | 40.96 | 40.20 | 40.35 | 40.29 | 47,600 |
Oct 12, 2023 | 40.94 | 41.12 | 40.49 | 40.77 | 40.71 | 54,700 |
Oct 11, 2023 | 40.68 | 40.87 | 40.53 | 40.87 | 40.81 | 31,700 |
Oct 10, 2023 | 40.48 | 40.85 | 40.40 | 40.56 | 40.50 | 95,100 |
Oct 9, 2023 | 39.88 | 40.45 | 39.83 | 40.36 | 40.30 | 32,400 |
Oct 6, 2023 | 39.54 | 40.34 | 39.26 | 40.23 | 40.17 | 34,600 |
Oct 5, 2023 | 39.54 | 39.70 | 39.17 | 39.63 | 39.58 | 496,900 |
Oct 4, 2023 | 39.12 | 39.59 | 39.07 | 39.49 | 39.44 | 154,600 |
Oct 3, 2023 | 39.47 | 39.54 | 38.86 | 38.96 | 38.90 | 65,600 |
Oct 2, 2023 | 39.30 | 39.79 | 39.28 | 39.67 | 39.62 | 21,600 |
Sep 29, 2023 | 39.71 | 39.78 | 39.21 | 39.30 | 39.25 | 21,700 |
Sep 28, 2023 | 38.92 | 39.49 | 38.88 | 39.30 | 39.25 | 27,200 |
Sep 27, 2023 | 39.13 | 39.20 | 38.68 | 39.01 | 38.96 | 33,700 |
Sep 26, 2023 | 39.44 | 39.44 | 38.97 | 39.06 | 39.01 | 39,500 |
Sep 25, 2023 | 39.33 | 39.69 | 39.32 | 39.66 | 39.61 | 29,700 |
Sep 22, 2023 | 39.70 | 39.92 | 39.44 | 39.46 | 39.41 | 45,300 |
Sep 21, 2023 | 39.90 | 39.96 | 39.56 | 39.56 | 39.51 | 60,300 |
Sep 20, 2023 | 40.92 | 40.94 | 40.27 | 40.27 | 40.21 | 30,600 |
Sep 19, 2023 | 40.80 | 40.90 | 40.53 | 40.82 | 40.76 | 18,700 |
Sep 18, 2023 | 40.79 | 41.03 | 40.79 | 40.90 | 40.84 | 13,300 |
Sep 15, 2023 | 41.29 | 41.36 | 40.82 | 40.85 | 40.79 | 34,300 |
Sep 14, 2023 | 41.36 | 41.56 | 41.22 | 41.47 | 41.41 | 206,000 |
Sep 13, 2023 | 41.10 | 41.35 | 40.96 | 41.23 | 41.17 | 20,200 |
Sep 12, 2023 | 41.37 | 41.40 | 40.99 | 41.07 | 41.01 | 30,200 |
Sep 11, 2023 | 41.35 | 41.60 | 41.23 | 41.58 | 41.52 | 27,300 |
Sep 8, 2023 | 41.02 | 41.25 | 40.99 | 41.08 | 41.02 | 30,800 |
Sep 7, 2023 | 40.69 | 41.00 | 40.57 | 40.96 | 40.90 | 37,100 |
Sep 6, 2023 | 41.44 | 41.44 | 40.99 | 41.16 | 41.10 | 40,700 |
Sep 5, 2023 | 41.40 | 41.69 | 41.37 | 41.58 | 41.52 | 30,800 |
Sep 1, 2023 | 41.76 | 41.84 | 41.39 | 41.55 | 41.49 | 24,000 |
Aug 31, 2023 | 41.55 | 41.82 | 41.53 | 41.53 | 41.47 | 117,400 |
Aug 30, 2023 | 41.37 | 41.61 | 41.24 | 41.55 | 41.49 | 46,500 |
Aug 29, 2023 | 40.46 | 41.30 | 40.45 | 41.24 | 41.18 | 34,500 |
Aug 28, 2023 | 0.06 Dividend | |||||
Aug 28, 2023 | 40.39 | 40.57 | 40.21 | 40.50 | 40.44 | 43,100 |
Aug 25, 2023 | 40.15 | 40.41 | 39.69 | 40.32 | 40.21 | 32,700 |
Aug 24, 2023 | 41.09 | 41.20 | 39.99 | 40.01 | 39.90 | 22,700 |
Aug 23, 2023 | 40.27 | 40.81 | 40.27 | 40.64 | 40.53 | 36,600 |
Aug 22, 2023 | 40.52 | 40.52 | 40.02 | 40.13 | 40.02 | 33,300 |
Aug 21, 2023 | 39.83 | 40.21 | 39.72 | 40.13 | 40.02 | 17,900 |
Aug 18, 2023 | 39.33 | 39.74 | 39.24 | 39.58 | 39.47 | 46,800 |
Aug 17, 2023 | 40.29 | 40.29 | 39.67 | 39.70 | 39.59 | 46,600 |
Aug 16, 2023 | 40.30 | 40.61 | 40.07 | 40.07 | 39.96 | 66,900 |
Aug 15, 2023 | 40.82 | 40.91 | 40.41 | 40.49 | 40.38 | 42,100 |
Aug 14, 2023 | 40.30 | 40.86 | 40.30 | 40.85 | 40.74 | 34,600 |
Aug 11, 2023 | 40.45 | 40.56 | 40.29 | 40.43 | 40.32 | 34,600 |
Aug 10, 2023 | 40.90 | 41.23 | 40.48 | 40.62 | 40.51 | 33,200 |
Aug 9, 2023 | 41.18 | 41.18 | 40.49 | 40.55 | 40.44 | 24,500 |
Aug 8, 2023 | 41.13 | 41.13 | 40.75 | 41.03 | 40.92 | 86,800 |
Aug 7, 2023 | 41.13 | 41.33 | 41.00 | 41.33 | 41.22 | 23,400 |
Aug 4, 2023 | 41.39 | 41.66 | 40.95 | 40.99 | 40.88 | 34,700 |
Aug 3, 2023 | 41.06 | 41.38 | 40.96 | 41.25 | 41.14 | 37,300 |
Aug 2, 2023 | 41.80 | 41.80 | 41.09 | 41.22 | 41.11 | 49,400 |
Aug 1, 2023 | 42.10 | 42.15 | 41.94 | 42.08 | 41.97 | 34,100 |
Jul 31, 2023 | 42.22 | 42.31 | 42.02 | 42.17 | 42.05 | 57,600 |
Jul 28, 2023 | 41.90 | 42.23 | 41.83 | 42.11 | 41.99 | 46,400 |
Jul 27, 2023 | 42.27 | 42.31 | 41.38 | 41.50 | 41.39 | 41,300 |
Jul 26, 2023 | 41.78 | 41.89 | 41.54 | 41.74 | 41.63 | 27,700 |
Jul 25, 2023 | 41.69 | 41.91 | 41.64 | 41.74 | 41.63 | 65,100 |
Jul 24, 2023 | 41.43 | 41.63 | 41.38 | 41.53 | 41.42 | 36,200 |
Jul 21, 2023 | 41.82 | 41.82 | 41.34 | 41.38 | 41.27 | 23,000 |
Jul 20, 2023 | 42.09 | 42.14 | 41.42 | 41.52 | 41.41 | 94,200 |
Jul 19, 2023 | 42.45 | 42.53 | 42.19 | 42.27 | 42.16 | 66,500 |
Jul 18, 2023 | 41.94 | 42.38 | 41.76 | 42.28 | 42.16 | 41,700 |
Jul 17, 2023 | 41.73 | 41.98 | 41.63 | 41.89 | 41.78 | 50,600 |
Jul 14, 2023 | 41.68 | 41.98 | 41.52 | 41.57 | 41.46 | 89,300 |
Jul 13, 2023 | 41.20 | 41.60 | 41.20 | 41.53 | 41.42 | 33,800 |
Jul 12, 2023 | 40.90 | 41.11 | 40.76 | 40.92 | 40.81 | 204,500 |
Jul 11, 2023 | 40.37 | 40.52 | 40.14 | 40.52 | 40.41 | 131,200 |
Jul 10, 2023 | 40.31 | 40.31 | 40.00 | 40.23 | 40.12 | 90,000 |
Jul 7, 2023 | 40.55 | 40.75 | 40.32 | 40.32 | 40.21 | 60,100 |
Jul 6, 2023 | 40.50 | 40.58 | 40.21 | 40.54 | 40.43 | 73,800 |
Jul 5, 2023 | 40.61 | 40.94 | 40.61 | 40.80 | 40.69 | 71,300 |
Jul 3, 2023 | 40.80 | 40.83 | 40.63 | 40.78 | 40.67 | 62,900 |
Jun 30, 2023 | 40.57 | 40.83 | 40.53 | 40.74 | 40.63 | 119,900 |
Jun 29, 2023 | 40.14 | 40.22 | 39.99 | 40.17 | 40.06 | 150,000 |
Jun 28, 2023 | 39.90 | 40.30 | 39.87 | 40.03 | 39.93 | 165,100 |
Jun 27, 2023 | 39.63 | 40.08 | 39.56 | 40.00 | 39.89 | 100,500 |
Jun 26, 2023 | 40.03 | 40.11 | 39.44 | 39.47 | 39.36 | 50,700 |
Jun 23, 2023 | 39.88 | 40.16 | 39.83 | 40.00 | 39.89 | 36,200 |
Jun 22, 2023 | 39.64 | 40.20 | 39.64 | 40.20 | 40.09 | 20,100 |
Jun 21, 2023 | 40.22 | 40.22 | 39.68 | 39.84 | 39.73 | 40,600 |
Jun 20, 2023 | 40.04 | 40.33 | 39.94 | 40.25 | 40.14 | 36,800 |
Jun 16, 2023 | 40.67 | 40.67 | 40.24 | 40.24 | 40.14 | 31,400 |
Jun 15, 2023 | 39.89 | 40.60 | 39.76 | 40.49 | 40.38 | 59,800 |
Jun 14, 2023 | 39.79 | 40.03 | 39.50 | 39.95 | 39.84 | 44,200 |
Jun 13, 2023 | 39.79 | 39.88 | 39.58 | 39.74 | 39.63 | 42,900 |
Jun 12, 2023 | 39.29 | 39.61 | 39.12 | 39.57 | 39.47 | 84,600 |
Jun 9, 2023 | 39.11 | 39.34 | 38.89 | 39.04 | 38.93 | 30,800 |
Jun 8, 2023 | 38.57 | 38.93 | 38.51 | 38.90 | 38.79 | 36,600 |
Jun 7, 2023 | 39.12 | 39.25 | 38.42 | 38.47 | 38.36 | 34,200 |
Jun 6, 2023 | 39.07 | 39.12 | 38.92 | 39.06 | 38.95 | 29,300 |
Jun 5, 2023 | 39.07 | 39.34 | 38.96 | 39.08 | 38.97 | 37,800 |
Jun 2, 2023 | 38.94 | 39.10 | 38.77 | 39.04 | 38.93 | 167,700 |
Jun 1, 2023 | 38.21 | 38.76 | 38.05 | 38.63 | 38.53 | 28,000 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%