NasdaqGM - Delayed Quote • USD
Global X Robotics & Artificial Intelligence ETF (BOTZ)
At close: 4:00 PM EDT
After hours: 7:13 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.00 | 29.41 | 28.91 | 29.34 | 29.34 | 634,885 |
Apr 24, 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 29.56 | 675,000 |
Apr 23, 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 29.64 | 465,600 |
Apr 22, 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 29.11 | 698,500 |
Apr 19, 2024 | 29.09 | 29.20 | 28.58 | 28.65 | 28.65 | 745,300 |
Apr 18, 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 29.24 | 1,109,600 |
Apr 17, 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 29.08 | 1,026,900 |
Apr 16, 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 29.41 | 947,300 |
Apr 15, 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 29.51 | 1,029,000 |
Apr 12, 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 30.09 | 834,300 |
Apr 11, 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 30.89 | 619,800 |
Apr 10, 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 30.55 | 732,200 |
Apr 9, 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 31.02 | 1,434,700 |
Apr 8, 2024 | 30.84 | 30.89 | 30.67 | 30.77 | 30.77 | 1,188,300 |
Apr 5, 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 30.70 | 1,381,000 |
Apr 4, 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 30.57 | 831,300 |
Apr 3, 2024 | 30.91 | 31.23 | 30.77 | 31.09 | 31.09 | 629,400 |
Apr 2, 2024 | 31.16 | 31.16 | 30.88 | 31.05 | 31.05 | 951,300 |
Apr 1, 2024 | 31.84 | 31.99 | 31.54 | 31.63 | 31.63 | 914,800 |
Mar 28, 2024 | 31.81 | 31.95 | 31.77 | 31.81 | 31.81 | 572,700 |
Mar 27, 2024 | 32.02 | 32.03 | 31.55 | 31.82 | 31.82 | 920,300 |
Mar 26, 2024 | 32.19 | 32.20 | 31.90 | 31.92 | 31.92 | 578,900 |
Mar 25, 2024 | 31.87 | 32.08 | 31.78 | 31.94 | 31.94 | 571,200 |
Mar 22, 2024 | 32.19 | 32.20 | 31.95 | 32.14 | 32.14 | 1,377,300 |
Mar 21, 2024 | 32.48 | 32.51 | 32.22 | 32.24 | 32.24 | 1,318,700 |
Mar 20, 2024 | 31.98 | 32.32 | 31.80 | 32.27 | 32.27 | 1,098,400 |
Mar 19, 2024 | 31.61 | 31.95 | 31.36 | 31.89 | 31.89 | 1,275,200 |
Mar 18, 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 31.87 | 943,000 |
Mar 15, 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 31.65 | 836,800 |
Mar 14, 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 31.56 | 954,800 |
Mar 13, 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 32.08 | 1,360,300 |
Mar 12, 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 32.35 | 1,079,600 |
Mar 11, 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 31.84 | 1,290,200 |
Mar 8, 2024 | 33.26 | 33.60 | 32.27 | 32.38 | 32.38 | 2,272,800 |
Mar 7, 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 32.89 | 1,872,000 |
Mar 6, 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 32.35 | 1,615,800 |
Mar 5, 2024 | 31.97 | 32.04 | 31.51 | 31.70 | 31.70 | 1,035,000 |
Mar 4, 2024 | 32.03 | 32.26 | 31.88 | 31.97 | 31.97 | 1,610,200 |
Mar 1, 2024 | 31.38 | 31.76 | 31.13 | 31.74 | 31.74 | 1,313,600 |
Feb 29, 2024 | 31.10 | 31.34 | 30.98 | 31.18 | 31.18 | 1,183,200 |
Feb 28, 2024 | 31.00 | 31.02 | 30.69 | 30.81 | 30.81 | 978,500 |
Feb 27, 2024 | 31.33 | 31.34 | 30.97 | 31.14 | 31.14 | 1,229,600 |
Feb 26, 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 31.01 | 1,403,100 |
Feb 23, 2024 | 30.97 | 31.14 | 30.61 | 30.73 | 30.73 | 1,434,400 |
Feb 22, 2024 | 30.58 | 30.80 | 30.38 | 30.76 | 30.76 | 1,719,900 |
Feb 21, 2024 | 29.67 | 29.67 | 29.24 | 29.46 | 29.46 | 1,638,700 |
Feb 20, 2024 | 30.07 | 30.08 | 29.56 | 29.82 | 29.82 | 1,614,100 |
Feb 16, 2024 | 30.30 | 30.30 | 29.84 | 29.97 | 29.97 | 1,193,800 |
Feb 15, 2024 | 30.13 | 30.24 | 30.01 | 30.14 | 30.14 | 1,385,200 |
Feb 14, 2024 | 29.70 | 29.90 | 29.51 | 29.89 | 29.89 | 1,066,700 |
Feb 13, 2024 | 29.23 | 29.63 | 28.85 | 29.28 | 29.28 | 1,571,400 |
Feb 12, 2024 | 30.00 | 30.32 | 29.86 | 29.99 | 29.99 | 1,432,700 |
Feb 9, 2024 | 29.59 | 29.95 | 29.53 | 29.91 | 29.91 | 1,376,200 |
Feb 8, 2024 | 29.32 | 29.47 | 29.13 | 29.37 | 29.37 | 889,900 |
Feb 7, 2024 | 29.11 | 29.35 | 29.00 | 29.32 | 29.32 | 1,016,500 |
Feb 6, 2024 | 29.20 | 29.20 | 28.76 | 29.07 | 29.07 | 939,200 |
Feb 5, 2024 | 29.31 | 29.38 | 29.00 | 29.30 | 29.30 | 919,900 |
Feb 2, 2024 | 29.03 | 29.42 | 28.90 | 29.39 | 29.39 | 1,052,300 |
Feb 1, 2024 | 28.83 | 29.14 | 28.70 | 29.13 | 29.13 | 961,300 |
Jan 31, 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 28.58 | 1,465,400 |
Jan 30, 2024 | 29.46 | 29.47 | 29.20 | 29.23 | 29.23 | 798,800 |
Jan 29, 2024 | 29.07 | 29.56 | 28.99 | 29.56 | 29.56 | 831,900 |
Jan 26, 2024 | 29.05 | 29.33 | 29.04 | 29.20 | 29.20 | 1,184,100 |
Jan 25, 2024 | 29.09 | 29.24 | 28.88 | 29.00 | 29.00 | 908,300 |
Jan 24, 2024 | 29.27 | 29.30 | 28.84 | 28.86 | 28.86 | 1,187,700 |
Jan 23, 2024 | 29.15 | 29.18 | 28.89 | 29.05 | 29.05 | 954,000 |
Jan 22, 2024 | 28.96 | 29.24 | 28.96 | 29.07 | 29.07 | 1,392,200 |
Jan 19, 2024 | 28.49 | 28.72 | 28.22 | 28.71 | 28.71 | 1,162,600 |
Jan 18, 2024 | 28.45 | 28.46 | 28.15 | 28.45 | 28.45 | 1,134,900 |
Jan 17, 2024 | 28.21 | 28.21 | 27.80 | 28.14 | 28.14 | 1,264,400 |
Jan 16, 2024 | 28.66 | 28.78 | 28.46 | 28.59 | 28.59 | 2,329,600 |
Jan 12, 2024 | 28.93 | 29.09 | 28.75 | 28.79 | 28.79 | 775,100 |
Jan 11, 2024 | 28.69 | 28.78 | 28.29 | 28.68 | 28.68 | 1,097,300 |
Jan 10, 2024 | 28.12 | 28.47 | 28.12 | 28.41 | 28.41 | 1,283,500 |
Jan 9, 2024 | 27.65 | 27.91 | 27.48 | 27.73 | 27.73 | 618,200 |
Jan 8, 2024 | 26.99 | 27.72 | 26.97 | 27.70 | 27.70 | 1,135,100 |
Jan 5, 2024 | 26.76 | 27.08 | 26.69 | 26.84 | 26.84 | 847,200 |
Jan 4, 2024 | 26.88 | 27.06 | 26.74 | 26.87 | 26.87 | 5,300,300 |
Jan 3, 2024 | 27.32 | 27.37 | 26.90 | 26.93 | 26.93 | 3,850,800 |
Jan 2, 2024 | 28.22 | 28.22 | 27.63 | 27.71 | 27.71 | 2,393,200 |
Dec 29, 2023 | 28.74 | 28.77 | 28.39 | 28.50 | 28.50 | 706,700 |
Dec 28, 2023 | 0.00 Dividend | |||||
Dec 28, 2023 | 28.76 | 28.85 | 28.68 | 28.72 | 28.72 | 607,000 |
Dec 27, 2023 | 28.72 | 28.72 | 28.54 | 28.69 | 28.69 | 912,200 |
Dec 26, 2023 | 28.47 | 28.66 | 28.40 | 28.61 | 28.61 | 653,300 |
Dec 22, 2023 | 28.61 | 28.61 | 28.25 | 28.39 | 28.39 | 566,800 |
Dec 21, 2023 | 28.34 | 28.50 | 28.18 | 28.50 | 28.50 | 1,356,900 |
Dec 20, 2023 | 28.63 | 28.64 | 27.90 | 27.91 | 27.91 | 855,600 |
Dec 19, 2023 | 28.43 | 28.60 | 28.40 | 28.59 | 28.59 | 1,098,300 |
Dec 18, 2023 | 28.21 | 28.33 | 28.07 | 28.25 | 28.25 | 806,800 |
Dec 15, 2023 | 28.24 | 28.44 | 28.13 | 28.19 | 28.19 | 1,019,800 |
Dec 14, 2023 | 27.71 | 28.03 | 27.62 | 27.92 | 27.92 | 2,201,300 |
Dec 13, 2023 | 27.01 | 27.49 | 26.74 | 27.44 | 27.44 | 1,364,200 |
Dec 12, 2023 | 26.80 | 26.98 | 26.68 | 26.98 | 26.98 | 623,900 |
Dec 11, 2023 | 26.73 | 26.88 | 26.67 | 26.84 | 26.84 | 1,008,300 |
Dec 8, 2023 | 26.51 | 26.77 | 26.38 | 26.72 | 26.72 | 1,092,500 |
Dec 7, 2023 | 26.40 | 26.56 | 26.24 | 26.55 | 26.55 | 832,300 |
Dec 6, 2023 | 26.80 | 26.85 | 26.35 | 26.36 | 26.36 | 990,100 |
Dec 5, 2023 | 26.56 | 26.65 | 26.39 | 26.57 | 26.57 | 848,100 |
Dec 4, 2023 | 26.69 | 26.87 | 26.48 | 26.72 | 26.72 | 1,501,400 |
Dec 1, 2023 | 26.38 | 27.03 | 26.32 | 27.03 | 27.03 | 1,087,100 |
Nov 30, 2023 | 26.71 | 26.71 | 26.36 | 26.43 | 26.43 | 910,300 |
Nov 29, 2023 | 26.44 | 26.69 | 26.44 | 26.53 | 26.53 | 2,271,200 |
Nov 28, 2023 | 26.14 | 26.29 | 26.06 | 26.16 | 26.16 | 694,600 |
Nov 27, 2023 | 26.19 | 26.29 | 26.09 | 26.25 | 26.25 | 423,500 |
Nov 24, 2023 | 26.20 | 26.29 | 26.14 | 26.24 | 26.24 | 266,100 |
Nov 22, 2023 | 26.40 | 26.48 | 26.07 | 26.25 | 26.25 | 1,507,700 |
Nov 21, 2023 | 26.23 | 26.35 | 26.15 | 26.26 | 26.26 | 1,914,700 |
Nov 20, 2023 | 25.98 | 26.32 | 25.93 | 26.23 | 26.23 | 1,837,100 |
Nov 17, 2023 | 25.79 | 25.91 | 25.75 | 25.85 | 25.85 | 1,530,900 |
Nov 16, 2023 | 25.54 | 25.69 | 25.45 | 25.68 | 25.68 | 1,066,600 |
Nov 15, 2023 | 25.73 | 25.92 | 25.55 | 25.64 | 25.64 | 2,442,800 |
Nov 14, 2023 | 25.30 | 25.55 | 25.21 | 25.53 | 25.53 | 1,080,800 |
Nov 13, 2023 | 24.49 | 24.67 | 24.37 | 24.61 | 24.61 | 721,200 |
Nov 10, 2023 | 24.32 | 24.57 | 24.16 | 24.57 | 24.57 | 504,000 |
Nov 9, 2023 | 24.62 | 24.74 | 24.16 | 24.19 | 24.19 | 560,100 |
Nov 8, 2023 | 24.30 | 24.43 | 24.19 | 24.31 | 24.31 | 572,000 |
Nov 7, 2023 | 24.27 | 24.50 | 24.23 | 24.39 | 24.39 | 468,800 |
Nov 6, 2023 | 24.73 | 24.73 | 24.28 | 24.43 | 24.43 | 425,000 |
Nov 3, 2023 | 24.21 | 24.51 | 24.11 | 24.45 | 24.45 | 638,600 |
Nov 2, 2023 | 23.56 | 23.88 | 23.55 | 23.85 | 23.85 | 804,900 |
Nov 1, 2023 | 22.82 | 23.11 | 22.77 | 23.10 | 23.10 | 784,700 |
Oct 31, 2023 | 22.56 | 22.82 | 22.47 | 22.77 | 22.77 | 1,068,000 |
Oct 30, 2023 | 22.61 | 22.70 | 22.40 | 22.53 | 22.53 | 913,700 |
Oct 27, 2023 | 22.63 | 22.63 | 22.26 | 22.34 | 22.34 | 863,000 |
Oct 26, 2023 | 22.62 | 22.80 | 22.28 | 22.41 | 22.41 | 1,376,800 |
Oct 25, 2023 | 23.25 | 23.33 | 22.74 | 22.74 | 22.74 | 1,076,800 |
Oct 24, 2023 | 23.20 | 23.39 | 23.14 | 23.33 | 23.33 | 677,200 |
Oct 23, 2023 | 22.87 | 23.36 | 22.78 | 23.15 | 23.15 | 885,800 |
Oct 20, 2023 | 23.30 | 23.35 | 22.98 | 23.05 | 23.05 | 894,700 |
Oct 19, 2023 | 23.74 | 23.90 | 23.47 | 23.52 | 23.52 | 1,157,000 |
Oct 18, 2023 | 24.13 | 24.16 | 23.68 | 23.71 | 23.71 | 1,383,200 |
Oct 17, 2023 | 24.22 | 24.67 | 24.12 | 24.48 | 24.48 | 799,500 |
Oct 16, 2023 | 24.21 | 24.54 | 24.18 | 24.50 | 24.50 | 543,800 |
Oct 13, 2023 | 24.53 | 24.65 | 24.21 | 24.29 | 24.29 | 699,800 |
Oct 12, 2023 | 24.93 | 25.00 | 24.49 | 24.53 | 24.53 | 1,042,900 |
Oct 11, 2023 | 24.93 | 25.00 | 24.58 | 24.76 | 24.76 | 1,960,700 |
Oct 10, 2023 | 24.66 | 25.05 | 24.66 | 24.90 | 24.90 | 1,043,200 |
Oct 9, 2023 | 24.41 | 24.68 | 24.33 | 24.60 | 24.60 | 1,868,900 |
Oct 6, 2023 | 24.18 | 24.77 | 24.13 | 24.73 | 24.73 | 893,800 |
Oct 5, 2023 | 24.38 | 24.49 | 24.21 | 24.43 | 24.43 | 651,600 |
Oct 4, 2023 | 24.24 | 24.37 | 24.02 | 24.35 | 24.35 | 958,100 |
Oct 3, 2023 | 24.41 | 24.54 | 24.03 | 24.14 | 24.14 | 1,638,500 |
Oct 2, 2023 | 24.80 | 24.90 | 24.60 | 24.70 | 24.70 | 690,600 |
Sep 29, 2023 | 25.03 | 25.06 | 24.66 | 24.72 | 24.72 | 568,400 |
Sep 28, 2023 | 24.55 | 24.82 | 24.39 | 24.71 | 24.71 | 499,500 |
Sep 27, 2023 | 24.36 | 24.51 | 24.15 | 24.41 | 24.41 | 762,400 |
Sep 26, 2023 | 24.30 | 24.42 | 24.09 | 24.12 | 24.12 | 913,200 |
Sep 25, 2023 | 24.41 | 24.62 | 24.33 | 24.62 | 24.62 | 949,600 |
Sep 22, 2023 | 24.65 | 24.75 | 24.50 | 24.57 | 24.57 | 694,000 |
Sep 21, 2023 | 24.75 | 24.75 | 24.45 | 24.46 | 24.46 | 1,542,300 |
Sep 20, 2023 | 25.57 | 25.67 | 25.07 | 25.09 | 25.09 | 604,800 |
Sep 19, 2023 | 25.46 | 25.46 | 25.20 | 25.37 | 25.37 | 932,300 |
Sep 18, 2023 | 25.30 | 25.58 | 25.30 | 25.51 | 25.51 | 572,900 |
Sep 15, 2023 | 25.75 | 25.79 | 25.34 | 25.42 | 25.42 | 1,022,300 |
Sep 14, 2023 | 25.88 | 25.94 | 25.64 | 25.79 | 25.79 | 972,000 |
Sep 13, 2023 | 25.66 | 25.76 | 25.55 | 25.63 | 25.63 | 1,063,100 |
Sep 12, 2023 | 25.74 | 26.00 | 25.65 | 25.79 | 25.79 | 489,500 |
Sep 11, 2023 | 26.06 | 26.06 | 25.75 | 25.96 | 25.96 | 474,100 |
Sep 8, 2023 | 26.09 | 26.14 | 25.84 | 25.87 | 25.87 | 831,300 |
Sep 7, 2023 | 26.21 | 26.21 | 25.89 | 26.15 | 26.15 | 922,300 |
Sep 6, 2023 | 26.53 | 26.70 | 26.31 | 26.46 | 26.46 | 770,100 |
Sep 5, 2023 | 26.70 | 26.70 | 26.45 | 26.58 | 26.58 | 643,800 |
Sep 1, 2023 | 27.00 | 27.05 | 26.65 | 26.73 | 26.73 | 747,800 |
Aug 31, 2023 | 26.89 | 26.96 | 26.67 | 26.73 | 26.73 | 1,316,100 |
Aug 30, 2023 | 26.71 | 26.92 | 26.61 | 26.83 | 26.83 | 1,084,900 |
Aug 29, 2023 | 26.01 | 26.64 | 25.91 | 26.61 | 26.61 | 1,103,200 |
Aug 28, 2023 | 26.01 | 26.17 | 25.88 | 26.13 | 26.13 | 853,600 |
Aug 25, 2023 | 25.74 | 26.00 | 25.42 | 25.78 | 25.78 | 1,028,100 |
Aug 24, 2023 | 26.39 | 26.39 | 25.63 | 25.65 | 25.65 | 3,276,500 |
Aug 23, 2023 | 25.75 | 26.17 | 25.70 | 26.11 | 26.11 | 998,700 |
Aug 22, 2023 | 25.97 | 25.97 | 25.52 | 25.57 | 25.57 | 763,500 |
Aug 21, 2023 | 25.46 | 25.75 | 25.32 | 25.70 | 25.70 | 1,139,500 |
Aug 18, 2023 | 25.11 | 25.50 | 25.10 | 25.42 | 25.42 | 1,667,500 |
Aug 17, 2023 | 25.88 | 25.93 | 25.32 | 25.38 | 25.38 | 1,633,800 |
Aug 16, 2023 | 26.19 | 26.22 | 25.81 | 25.81 | 25.81 | 1,145,600 |
Aug 15, 2023 | 26.48 | 26.64 | 26.28 | 26.29 | 26.29 | 671,000 |
Aug 14, 2023 | 26.16 | 26.59 | 26.02 | 26.59 | 26.59 | 1,071,200 |
Aug 11, 2023 | 26.37 | 26.45 | 26.20 | 26.29 | 26.29 | 1,178,000 |
Aug 10, 2023 | 26.76 | 27.03 | 26.48 | 26.57 | 26.57 | 1,082,200 |
Aug 9, 2023 | 26.98 | 26.99 | 26.41 | 26.52 | 26.52 | 1,390,800 |
Aug 8, 2023 | 27.32 | 27.32 | 26.95 | 27.12 | 27.12 | 1,142,300 |
Aug 7, 2023 | 27.73 | 27.73 | 27.40 | 27.61 | 27.61 | 854,200 |
Aug 4, 2023 | 27.87 | 27.94 | 27.49 | 27.53 | 27.53 | 1,326,600 |
Aug 3, 2023 | 27.44 | 27.72 | 27.25 | 27.56 | 27.56 | 2,413,000 |
Aug 2, 2023 | 28.27 | 28.28 | 27.51 | 27.71 | 27.71 | 2,189,000 |
Aug 1, 2023 | 28.88 | 28.90 | 28.44 | 28.73 | 28.73 | 1,138,700 |
Jul 31, 2023 | 29.02 | 29.15 | 28.86 | 29.14 | 29.14 | 2,327,300 |
Jul 28, 2023 | 29.27 | 29.27 | 28.95 | 29.07 | 29.07 | 2,380,800 |
Jul 27, 2023 | 29.73 | 29.78 | 28.89 | 28.97 | 28.97 | 1,651,300 |
Jul 26, 2023 | 29.08 | 29.39 | 28.92 | 29.25 | 29.25 | 1,139,100 |
Jul 25, 2023 | 28.84 | 29.21 | 28.75 | 29.06 | 29.06 | 1,321,100 |
Jul 24, 2023 | 29.09 | 29.10 | 28.68 | 28.72 | 28.72 | 1,697,100 |
Jul 21, 2023 | 29.21 | 29.35 | 28.91 | 28.94 | 28.94 | 2,584,200 |
Jul 20, 2023 | 29.73 | 29.73 | 29.05 | 29.13 | 29.13 | 2,583,200 |
Jul 19, 2023 | 30.26 | 30.26 | 29.85 | 29.94 | 29.94 | 2,254,400 |
Jul 18, 2023 | 29.96 | 30.20 | 29.72 | 30.13 | 30.13 | 1,990,500 |
Jul 17, 2023 | 29.50 | 29.84 | 29.33 | 29.78 | 29.78 | 2,017,300 |
Jul 14, 2023 | 29.81 | 29.87 | 29.33 | 29.41 | 29.41 | 1,430,500 |
Jul 13, 2023 | 29.65 | 29.92 | 29.53 | 29.87 | 29.87 | 1,894,400 |
Jul 12, 2023 | 29.10 | 29.31 | 29.06 | 29.25 | 29.25 | 1,531,100 |
Jul 11, 2023 | 28.75 | 28.90 | 28.63 | 28.89 | 28.89 | 1,334,400 |
Jul 10, 2023 | 28.08 | 28.57 | 28.08 | 28.57 | 28.57 | 1,340,700 |
Jul 7, 2023 | 27.95 | 28.49 | 27.90 | 28.21 | 28.21 | 1,205,400 |
Jul 6, 2023 | 28.18 | 28.18 | 27.64 | 27.95 | 27.95 | 1,339,300 |
Jul 5, 2023 | 28.59 | 28.68 | 28.44 | 28.53 | 28.53 | 1,160,500 |
Jul 3, 2023 | 28.92 | 28.95 | 28.78 | 28.87 | 28.87 | 898,200 |
Jun 30, 2023 | 28.62 | 28.91 | 28.61 | 28.74 | 28.74 | 1,913,500 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 28.37 | 28.42 | 28.18 | 28.30 | 28.30 | 891,600 |
Jun 28, 2023 | 28.11 | 28.51 | 28.10 | 28.41 | 28.35 | 1,010,500 |
Jun 27, 2023 | 27.91 | 28.23 | 27.72 | 28.18 | 28.12 | 1,437,600 |
Jun 26, 2023 | 28.01 | 28.22 | 27.73 | 27.76 | 27.70 | 1,473,200 |
Jun 23, 2023 | 28.11 | 28.19 | 27.86 | 27.94 | 27.88 | 2,040,400 |
Jun 22, 2023 | 28.58 | 28.82 | 28.45 | 28.70 | 28.64 | 1,486,400 |
Jun 21, 2023 | 29.28 | 29.28 | 28.75 | 28.94 | 28.88 | 1,921,200 |
Jun 20, 2023 | 29.45 | 29.45 | 29.03 | 29.28 | 29.22 | 1,721,600 |
Jun 16, 2023 | 29.99 | 30.00 | 29.57 | 29.59 | 29.53 | 1,782,100 |
Jun 15, 2023 | 29.33 | 29.82 | 29.18 | 29.72 | 29.66 | 2,239,100 |
Jun 14, 2023 | 29.34 | 29.51 | 29.03 | 29.42 | 29.36 | 1,746,600 |
Jun 13, 2023 | 29.18 | 29.38 | 28.95 | 29.30 | 29.24 | 2,639,900 |
Jun 12, 2023 | 28.62 | 28.83 | 28.53 | 28.81 | 28.75 | 1,581,300 |
Jun 9, 2023 | 28.42 | 28.60 | 28.19 | 28.34 | 28.28 | 1,401,300 |
Jun 8, 2023 | 27.94 | 28.23 | 27.82 | 28.21 | 28.15 | 1,208,900 |
Jun 7, 2023 | 28.62 | 28.68 | 28.00 | 28.00 | 27.94 | 1,882,500 |
Jun 6, 2023 | 28.50 | 28.70 | 28.30 | 28.68 | 28.62 | 1,590,200 |
Jun 5, 2023 | 28.37 | 28.56 | 28.20 | 28.44 | 28.38 | 2,455,900 |
Jun 2, 2023 | 28.29 | 28.39 | 28.07 | 28.22 | 28.16 | 1,796,000 |
Jun 1, 2023 | 27.30 | 27.91 | 27.15 | 27.82 | 27.76 | 1,852,200 |
May 31, 2023 | 27.51 | 27.54 | 27.07 | 27.28 | 27.23 | 1,327,000 |
May 30, 2023 | 27.84 | 28.00 | 27.55 | 27.78 | 27.72 | 4,376,100 |
May 26, 2023 | 27.03 | 27.46 | 26.89 | 27.39 | 27.34 | 3,338,200 |
May 25, 2023 | 27.07 | 27.14 | 26.69 | 26.93 | 26.88 | 2,200,400 |
May 24, 2023 | 26.10 | 26.24 | 25.96 | 26.14 | 26.09 | 763,800 |
May 23, 2023 | 26.58 | 26.69 | 26.22 | 26.22 | 26.17 | 897,900 |
May 22, 2023 | 26.58 | 26.93 | 26.38 | 26.84 | 26.79 | 2,095,800 |
May 19, 2023 | 26.67 | 26.67 | 26.50 | 26.58 | 26.53 | 1,940,900 |
May 18, 2023 | 26.00 | 26.45 | 26.00 | 26.43 | 26.38 | 2,033,700 |
May 17, 2023 | 25.69 | 25.92 | 25.50 | 25.90 | 25.85 | 1,169,600 |
May 16, 2023 | 25.64 | 25.75 | 25.50 | 25.65 | 25.60 | 617,300 |
May 15, 2023 | 25.51 | 25.74 | 25.33 | 25.73 | 25.68 | 617,900 |
May 12, 2023 | 25.58 | 25.59 | 25.21 | 25.36 | 25.31 | 561,900 |
May 11, 2023 | 25.65 | 25.65 | 25.33 | 25.48 | 25.43 | 582,400 |
May 10, 2023 | 25.50 | 25.65 | 25.33 | 25.57 | 25.52 | 713,100 |
May 9, 2023 | 25.20 | 25.33 | 25.16 | 25.28 | 25.23 | 326,700 |
May 8, 2023 | 25.37 | 25.37 | 25.08 | 25.32 | 25.27 | 546,200 |
May 5, 2023 | 25.14 | 25.35 | 25.03 | 25.30 | 25.25 | 522,000 |
May 4, 2023 | 24.87 | 24.99 | 24.79 | 24.92 | 24.87 | 730,100 |
May 3, 2023 | 24.79 | 25.11 | 24.74 | 24.86 | 24.81 | 500,500 |
May 2, 2023 | 25.05 | 25.12 | 24.65 | 24.78 | 24.73 | 1,351,900 |
May 1, 2023 | 25.06 | 25.20 | 25.00 | 25.12 | 25.07 | 631,800 |
Apr 28, 2023 | 24.77 | 24.95 | 24.63 | 24.91 | 24.86 | 430,600 |
Apr 27, 2023 | 24.72 | 25.00 | 24.69 | 25.00 | 24.95 | 1,309,600 |
Apr 26, 2023 | 24.80 | 24.80 | 24.48 | 24.53 | 24.48 | 410,000 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%