NasdaqGM - Delayed Quote • USD
VictoryShares US EQ Income Enhanced Volatility Wtd ETF (CDC)
At close: April 19 at 4:00 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 19, 2024 | 56.98 | 57.66 | 56.93 | 57.66 | 57.66 | 42,900 |
Apr 18, 2024 | 56.78 | 56.94 | 56.63 | 56.87 | 56.87 | 33,300 |
Apr 17, 2024 | 56.58 | 56.87 | 56.29 | 56.62 | 56.62 | 71,500 |
Apr 16, 2024 | 56.73 | 56.76 | 56.22 | 56.32 | 56.32 | 35,300 |
Apr 15, 2024 | 57.52 | 57.73 | 56.67 | 56.83 | 56.83 | 67,200 |
Apr 12, 2024 | 57.63 | 57.86 | 56.96 | 57.08 | 57.08 | 93,800 |
Apr 11, 2024 | 0.16 Dividend | |||||
Apr 11, 2024 | 58.20 | 58.22 | 57.52 | 57.78 | 57.78 | 37,500 |
Apr 10, 2024 | 58.49 | 58.49 | 57.90 | 58.17 | 58.01 | 40,700 |
Apr 9, 2024 | 59.11 | 59.30 | 58.88 | 59.25 | 59.09 | 36,200 |
Apr 8, 2024 | 58.83 | 59.15 | 58.83 | 58.98 | 58.82 | 34,600 |
Apr 5, 2024 | 58.65 | 58.92 | 58.44 | 58.76 | 58.60 | 44,300 |
Apr 4, 2024 | 59.43 | 59.51 | 58.62 | 58.86 | 58.70 | 35,600 |
Apr 3, 2024 | 59.16 | 59.27 | 59.02 | 59.09 | 58.93 | 131,300 |
Apr 2, 2024 | 59.15 | 59.40 | 59.10 | 59.22 | 59.06 | 69,400 |
Apr 1, 2024 | 59.52 | 59.52 | 59.20 | 59.26 | 59.10 | 41,300 |
Mar 28, 2024 | 59.26 | 59.72 | 59.26 | 59.53 | 59.37 | 38,800 |
Mar 27, 2024 | 58.30 | 59.21 | 58.30 | 59.18 | 59.02 | 44,100 |
Mar 26, 2024 | 58.45 | 58.50 | 58.09 | 58.09 | 57.93 | 47,900 |
Mar 25, 2024 | 58.31 | 58.60 | 58.31 | 58.42 | 58.26 | 30,900 |
Mar 22, 2024 | 58.62 | 58.67 | 58.26 | 58.26 | 58.10 | 27,500 |
Mar 21, 2024 | 58.46 | 58.69 | 58.41 | 58.52 | 58.36 | 49,700 |
Mar 20, 2024 | 57.79 | 58.37 | 57.79 | 58.29 | 58.13 | 48,900 |
Mar 19, 2024 | 57.53 | 57.97 | 57.53 | 57.91 | 57.75 | 127,000 |
Mar 18, 2024 | 57.43 | 57.75 | 57.21 | 57.57 | 57.41 | 65,800 |
Mar 15, 2024 | 57.13 | 57.64 | 57.13 | 57.30 | 57.14 | 72,900 |
Mar 14, 2024 | 57.73 | 57.85 | 57.07 | 57.35 | 57.19 | 58,100 |
Mar 13, 2024 | 57.81 | 58.19 | 57.78 | 57.88 | 57.72 | 55,500 |
Mar 12, 2024 | 57.72 | 57.94 | 57.52 | 57.64 | 57.48 | 65,000 |
Mar 11, 2024 | 0.26 Dividend | |||||
Mar 11, 2024 | 57.34 | 57.84 | 57.33 | 57.82 | 57.66 | 39,500 |
Mar 8, 2024 | 57.63 | 57.92 | 57.59 | 57.64 | 57.22 | 53,600 |
Mar 7, 2024 | 57.62 | 57.81 | 57.48 | 57.57 | 57.15 | 64,300 |
Mar 6, 2024 | 57.30 | 57.48 | 57.15 | 57.36 | 56.94 | 162,800 |
Mar 5, 2024 | 56.87 | 57.58 | 56.87 | 57.08 | 56.66 | 37,200 |
Mar 4, 2024 | 56.46 | 57.05 | 56.46 | 56.94 | 56.52 | 67,400 |
Mar 1, 2024 | 56.44 | 56.50 | 56.13 | 56.45 | 56.04 | 72,100 |
Feb 29, 2024 | 56.50 | 56.74 | 56.32 | 56.40 | 55.99 | 53,400 |
Feb 28, 2024 | 56.42 | 56.52 | 56.19 | 56.28 | 55.87 | 68,400 |
Feb 27, 2024 | 56.19 | 56.46 | 56.17 | 56.42 | 56.01 | 203,400 |
Feb 26, 2024 | 56.48 | 56.67 | 56.07 | 56.11 | 55.70 | 66,800 |
Feb 23, 2024 | 56.44 | 56.90 | 56.42 | 56.65 | 56.24 | 64,800 |
Feb 22, 2024 | 56.34 | 56.60 | 56.20 | 56.48 | 56.07 | 328,300 |
Feb 21, 2024 | 56.07 | 56.48 | 55.97 | 56.47 | 56.06 | 66,900 |
Feb 20, 2024 | 55.87 | 56.38 | 55.83 | 56.04 | 55.63 | 42,800 |
Feb 16, 2024 | 55.81 | 56.25 | 55.69 | 56.01 | 55.60 | 172,600 |
Feb 15, 2024 | 55.20 | 56.08 | 55.20 | 55.99 | 55.58 | 71,500 |
Feb 14, 2024 | 55.10 | 55.15 | 54.83 | 55.09 | 54.69 | 57,700 |
Feb 13, 2024 | 55.42 | 55.60 | 54.50 | 54.89 | 54.49 | 74,200 |
Feb 12, 2024 | 55.16 | 55.98 | 55.16 | 55.82 | 55.41 | 65,800 |
Feb 9, 2024 | 0.11 Dividend | |||||
Feb 9, 2024 | 55.22 | 55.28 | 54.92 | 55.13 | 54.73 | 57,400 |
Feb 8, 2024 | 55.31 | 55.44 | 55.08 | 55.30 | 54.79 | 107,700 |
Feb 7, 2024 | 55.63 | 55.63 | 55.21 | 55.34 | 54.83 | 99,000 |
Feb 6, 2024 | 55.17 | 55.55 | 55.17 | 55.44 | 54.93 | 63,900 |
Feb 5, 2024 | 55.54 | 55.54 | 55.15 | 55.16 | 54.65 | 287,800 |
Feb 2, 2024 | 55.97 | 56.19 | 55.57 | 55.89 | 55.38 | 45,400 |
Feb 1, 2024 | 55.80 | 56.24 | 55.46 | 56.16 | 55.64 | 96,300 |
Jan 31, 2024 | 56.38 | 56.61 | 55.79 | 55.79 | 55.28 | 150,900 |
Jan 30, 2024 | 56.08 | 56.51 | 55.96 | 56.39 | 55.87 | 148,300 |
Jan 29, 2024 | 55.91 | 56.23 | 55.80 | 56.16 | 55.64 | 71,800 |
Jan 26, 2024 | 55.97 | 56.19 | 55.88 | 55.98 | 55.47 | 47,600 |
Jan 25, 2024 | 55.55 | 55.94 | 55.44 | 55.94 | 55.43 | 76,400 |
Jan 24, 2024 | 55.61 | 55.74 | 55.12 | 55.14 | 54.63 | 227,200 |
Jan 23, 2024 | 55.34 | 55.55 | 55.25 | 55.49 | 54.98 | 85,400 |
Jan 22, 2024 | 55.25 | 55.54 | 55.15 | 55.27 | 54.76 | 97,000 |
Jan 19, 2024 | 55.01 | 55.38 | 54.71 | 55.23 | 54.72 | 69,800 |
Jan 18, 2024 | 55.13 | 55.13 | 54.60 | 54.94 | 54.44 | 153,700 |
Jan 17, 2024 | 55.21 | 55.64 | 54.95 | 55.09 | 54.58 | 85,300 |
Jan 16, 2024 | 55.86 | 55.92 | 55.44 | 55.57 | 55.06 | 177,500 |
Jan 12, 2024 | 56.33 | 56.53 | 55.99 | 56.11 | 55.59 | 143,100 |
Jan 11, 2024 | 0.05 Dividend | |||||
Jan 11, 2024 | 56.43 | 56.47 | 55.81 | 56.06 | 55.55 | 162,900 |
Jan 10, 2024 | 56.72 | 56.76 | 56.42 | 56.53 | 55.96 | 179,300 |
Jan 9, 2024 | 56.82 | 56.92 | 56.70 | 56.75 | 56.18 | 113,000 |
Jan 8, 2024 | 56.55 | 57.03 | 56.42 | 56.99 | 56.42 | 98,700 |
Jan 5, 2024 | 56.34 | 56.98 | 56.34 | 56.72 | 56.15 | 87,300 |
Jan 4, 2024 | 56.56 | 56.86 | 56.42 | 56.43 | 55.87 | 108,100 |
Jan 3, 2024 | 56.71 | 56.84 | 56.40 | 56.43 | 55.87 | 233,100 |
Jan 2, 2024 | 56.53 | 56.88 | 56.53 | 56.81 | 56.24 | 243,200 |
Dec 29, 2023 | 56.61 | 56.64 | 56.55 | 56.57 | 56.00 | 219,800 |
Dec 28, 2023 | 56.53 | 56.65 | 56.48 | 56.61 | 56.04 | 413,200 |
Dec 27, 2023 | 56.54 | 56.66 | 56.52 | 56.57 | 56.00 | 135,200 |
Dec 26, 2023 | 56.49 | 56.62 | 56.49 | 56.58 | 56.01 | 170,500 |
Dec 22, 2023 | 56.43 | 56.55 | 56.43 | 56.45 | 55.88 | 204,600 |
Dec 21, 2023 | 56.35 | 56.49 | 56.29 | 56.45 | 55.88 | 154,600 |
Dec 20, 2023 | 56.44 | 56.55 | 56.27 | 56.27 | 55.71 | 170,400 |
Dec 19, 2023 | 56.43 | 56.54 | 56.43 | 56.52 | 55.95 | 126,200 |
Dec 18, 2023 | 0.44 Dividend | |||||
Dec 18, 2023 | 56.47 | 56.51 | 56.42 | 56.42 | 55.86 | 186,700 |
Dec 15, 2023 | 56.92 | 57.00 | 56.80 | 56.80 | 55.80 | 128,000 |
Dec 14, 2023 | 56.92 | 57.12 | 56.92 | 56.96 | 55.96 | 113,900 |
Dec 13, 2023 | 56.44 | 56.84 | 56.44 | 56.81 | 55.81 | 91,200 |
Dec 12, 2023 | 56.50 | 56.51 | 56.44 | 56.46 | 55.46 | 138,800 |
Dec 11, 2023 | 56.41 | 56.54 | 56.38 | 56.54 | 55.54 | 76,300 |
Dec 8, 2023 | 56.38 | 56.46 | 56.37 | 56.42 | 55.43 | 86,100 |
Dec 7, 2023 | 56.34 | 56.44 | 56.34 | 56.38 | 55.39 | 199,000 |
Dec 6, 2023 | 56.29 | 56.43 | 56.29 | 56.34 | 55.35 | 89,700 |
Dec 5, 2023 | 56.35 | 56.39 | 56.28 | 56.29 | 55.30 | 78,400 |
Dec 4, 2023 | 56.33 | 56.46 | 56.32 | 56.40 | 55.41 | 77,500 |
Dec 1, 2023 | 56.13 | 56.36 | 56.13 | 56.33 | 55.34 | 77,200 |
Nov 30, 2023 | 56.06 | 56.19 | 56.06 | 56.17 | 55.18 | 70,200 |
Nov 29, 2023 | 56.04 | 56.13 | 56.03 | 56.04 | 55.05 | 122,100 |
Nov 28, 2023 | 55.97 | 56.09 | 55.97 | 56.02 | 55.03 | 108,900 |
Nov 27, 2023 | 55.97 | 56.01 | 55.95 | 55.99 | 55.00 | 75,300 |
Nov 24, 2023 | 55.92 | 56.04 | 55.92 | 56.01 | 55.02 | 57,900 |
Nov 22, 2023 | 55.87 | 55.97 | 55.85 | 55.90 | 54.91 | 182,700 |
Nov 21, 2023 | 55.85 | 55.92 | 55.82 | 55.88 | 54.90 | 131,100 |
Nov 20, 2023 | 55.82 | 55.93 | 55.81 | 55.88 | 54.90 | 55,500 |
Nov 17, 2023 | 55.84 | 55.91 | 55.81 | 55.88 | 54.90 | 119,800 |
Nov 16, 2023 | 55.80 | 55.88 | 55.74 | 55.76 | 54.78 | 76,100 |
Nov 15, 2023 | 55.70 | 55.88 | 55.70 | 55.82 | 54.84 | 88,300 |
Nov 14, 2023 | 55.47 | 55.77 | 55.47 | 55.72 | 54.74 | 180,200 |
Nov 13, 2023 | 55.34 | 55.43 | 55.33 | 55.38 | 54.40 | 132,000 |
Nov 10, 2023 | 55.32 | 55.42 | 55.30 | 55.41 | 54.43 | 108,800 |
Nov 9, 2023 | 55.42 | 55.45 | 55.29 | 55.30 | 54.33 | 98,400 |
Nov 8, 2023 | 0.22 Dividend | |||||
Nov 8, 2023 | 55.46 | 55.46 | 55.35 | 55.41 | 54.43 | 97,900 |
Nov 7, 2023 | 55.70 | 55.75 | 55.67 | 55.71 | 54.51 | 51,100 |
Nov 6, 2023 | 55.81 | 55.90 | 55.74 | 55.77 | 54.57 | 48,700 |
Nov 3, 2023 | 55.79 | 55.93 | 55.79 | 55.83 | 54.63 | 197,100 |
Nov 2, 2023 | 55.41 | 55.76 | 55.41 | 55.69 | 54.49 | 103,500 |
Nov 1, 2023 | 55.33 | 55.46 | 55.29 | 55.42 | 54.23 | 59,300 |
Oct 31, 2023 | 55.24 | 55.34 | 55.23 | 55.31 | 54.12 | 57,600 |
Oct 30, 2023 | 55.15 | 55.29 | 55.14 | 55.21 | 54.02 | 64,000 |
Oct 27, 2023 | 55.29 | 55.33 | 55.08 | 55.11 | 53.92 | 72,800 |
Oct 26, 2023 | 55.29 | 55.41 | 55.29 | 55.35 | 54.16 | 75,400 |
Oct 25, 2023 | 55.22 | 55.33 | 55.22 | 55.29 | 54.10 | 67,100 |
Oct 24, 2023 | 55.23 | 55.35 | 55.22 | 55.27 | 54.08 | 78,500 |
Oct 23, 2023 | 55.23 | 55.32 | 55.16 | 55.16 | 53.97 | 65,300 |
Oct 20, 2023 | 55.41 | 55.46 | 55.25 | 55.27 | 54.08 | 96,500 |
Oct 19, 2023 | 55.53 | 55.64 | 55.44 | 55.44 | 54.25 | 65,000 |
Oct 18, 2023 | 55.71 | 55.71 | 55.56 | 55.58 | 54.38 | 67,300 |
Oct 17, 2023 | 55.52 | 55.76 | 55.52 | 55.76 | 54.56 | 80,700 |
Oct 16, 2023 | 55.53 | 55.69 | 55.51 | 55.65 | 54.45 | 107,000 |
Oct 13, 2023 | 55.51 | 55.54 | 55.42 | 55.46 | 54.27 | 116,900 |
Oct 12, 2023 | 55.53 | 55.66 | 55.31 | 55.39 | 54.20 | 80,800 |
Oct 11, 2023 | 0.31 Dividend | |||||
Oct 11, 2023 | 55.49 | 55.57 | 55.45 | 55.51 | 54.31 | 121,700 |
Oct 10, 2023 | 55.71 | 55.89 | 55.71 | 55.81 | 54.31 | 82,500 |
Oct 9, 2023 | 55.51 | 55.75 | 55.51 | 55.75 | 54.25 | 42,300 |
Oct 6, 2023 | 55.36 | 55.62 | 55.24 | 55.54 | 54.05 | 75,200 |
Oct 5, 2023 | 55.40 | 55.50 | 55.37 | 55.44 | 53.95 | 85,300 |
Oct 4, 2023 | 55.45 | 55.51 | 55.33 | 55.45 | 53.96 | 108,300 |
Oct 3, 2023 | 55.44 | 55.52 | 55.38 | 55.52 | 54.03 | 90,200 |
Oct 2, 2023 | 55.76 | 55.83 | 55.45 | 55.52 | 54.03 | 79,300 |
Sep 29, 2023 | 55.89 | 55.93 | 55.75 | 55.86 | 54.36 | 117,700 |
Sep 28, 2023 | 55.80 | 55.87 | 55.77 | 55.82 | 54.32 | 164,200 |
Sep 27, 2023 | 55.84 | 55.89 | 55.75 | 55.80 | 54.30 | 1,994,600 |
Sep 26, 2023 | 55.96 | 56.02 | 55.83 | 55.89 | 54.39 | 175,400 |
Sep 25, 2023 | 55.97 | 56.09 | 55.96 | 56.05 | 54.54 | 81,600 |
Sep 22, 2023 | 56.05 | 56.13 | 56.01 | 56.03 | 54.52 | 135,200 |
Sep 21, 2023 | 56.21 | 56.26 | 56.03 | 56.07 | 54.56 | 179,100 |
Sep 20, 2023 | 56.32 | 56.42 | 56.21 | 56.21 | 54.70 | 80,300 |
Sep 19, 2023 | 56.30 | 56.37 | 56.25 | 56.30 | 54.79 | 135,800 |
Sep 18, 2023 | 56.32 | 56.41 | 56.25 | 56.38 | 54.86 | 159,300 |
Sep 15, 2023 | 56.34 | 56.43 | 56.29 | 56.31 | 54.80 | 106,900 |
Sep 14, 2023 | 56.31 | 56.43 | 56.31 | 56.40 | 54.88 | 58,500 |
Sep 13, 2023 | 56.25 | 56.30 | 56.19 | 56.22 | 54.71 | 151,700 |
Sep 12, 2023 | 56.20 | 56.32 | 56.19 | 56.28 | 54.77 | 78,100 |
Sep 11, 2023 | 56.21 | 56.31 | 56.20 | 56.25 | 54.74 | 53,700 |
Sep 8, 2023 | 56.08 | 56.20 | 56.07 | 56.18 | 54.67 | 73,800 |
Sep 7, 2023 | 56.06 | 56.16 | 56.04 | 56.10 | 54.59 | 149,000 |
Sep 6, 2023 | 0.19 Dividend | |||||
Sep 6, 2023 | 56.08 | 56.14 | 56.00 | 56.14 | 54.63 | 108,600 |
Sep 5, 2023 | 56.46 | 56.53 | 56.29 | 56.35 | 54.65 | 306,700 |
Sep 1, 2023 | 56.68 | 56.86 | 56.34 | 56.55 | 54.85 | 78,300 |
Aug 31, 2023 | 56.57 | 56.68 | 56.31 | 56.32 | 54.62 | 94,300 |
Aug 30, 2023 | 56.44 | 56.61 | 56.33 | 56.46 | 54.76 | 117,900 |
Aug 29, 2023 | 56.13 | 56.56 | 56.13 | 56.53 | 54.83 | 173,500 |
Aug 28, 2023 | 55.96 | 56.35 | 55.93 | 56.08 | 54.39 | 223,900 |
Aug 25, 2023 | 55.69 | 56.00 | 55.41 | 55.70 | 54.02 | 122,900 |
Aug 24, 2023 | 55.59 | 56.29 | 55.47 | 55.47 | 53.80 | 98,300 |
Aug 23, 2023 | 55.58 | 55.78 | 55.43 | 55.78 | 54.10 | 83,400 |
Aug 22, 2023 | 55.90 | 55.90 | 55.46 | 55.54 | 53.87 | 96,900 |
Aug 21, 2023 | 56.10 | 56.16 | 55.51 | 55.88 | 54.20 | 90,000 |
Aug 18, 2023 | 55.73 | 56.19 | 55.62 | 56.04 | 54.35 | 115,800 |
Aug 17, 2023 | 56.08 | 56.43 | 55.84 | 56.02 | 54.33 | 103,700 |
Aug 16, 2023 | 56.08 | 56.29 | 55.87 | 56.03 | 54.34 | 217,600 |
Aug 15, 2023 | 56.69 | 56.69 | 56.08 | 56.08 | 54.39 | 218,000 |
Aug 14, 2023 | 57.26 | 57.26 | 56.86 | 56.93 | 55.22 | 129,600 |
Aug 11, 2023 | 57.20 | 57.47 | 57.14 | 57.38 | 55.65 | 78,900 |
Aug 10, 2023 | 57.41 | 57.74 | 57.05 | 57.19 | 55.47 | 120,800 |
Aug 9, 2023 | 57.23 | 57.64 | 57.10 | 57.18 | 55.46 | 140,800 |
Aug 8, 2023 | 0.21 Dividend | |||||
Aug 8, 2023 | 57.00 | 57.34 | 56.62 | 57.27 | 55.55 | 112,400 |
Aug 7, 2023 | 57.37 | 57.71 | 57.37 | 57.55 | 55.62 | 220,500 |
Aug 4, 2023 | 57.63 | 57.95 | 57.16 | 57.25 | 55.33 | 215,000 |
Aug 3, 2023 | 57.70 | 57.79 | 57.38 | 57.49 | 55.56 | 76,200 |
Aug 2, 2023 | 57.80 | 58.12 | 57.66 | 57.82 | 55.88 | 99,300 |
Aug 1, 2023 | 58.19 | 58.25 | 58.11 | 58.16 | 56.20 | 99,500 |
Jul 31, 2023 | 58.24 | 58.32 | 58.19 | 58.25 | 56.29 | 99,100 |
Jul 28, 2023 | 58.25 | 58.31 | 58.16 | 58.19 | 56.23 | 127,100 |
Jul 27, 2023 | 58.25 | 58.37 | 58.11 | 58.15 | 56.19 | 98,900 |
Jul 26, 2023 | 58.13 | 58.31 | 58.13 | 58.30 | 56.34 | 132,200 |
Jul 25, 2023 | 58.13 | 58.24 | 58.13 | 58.22 | 56.26 | 163,300 |
Jul 24, 2023 | 58.09 | 58.22 | 58.09 | 58.16 | 56.20 | 92,000 |
Jul 21, 2023 | 58.10 | 58.15 | 58.02 | 58.08 | 56.13 | 77,200 |
Jul 20, 2023 | 57.93 | 58.11 | 57.93 | 58.09 | 56.14 | 178,800 |
Jul 19, 2023 | 57.77 | 57.98 | 57.77 | 57.91 | 55.96 | 204,200 |
Jul 18, 2023 | 57.65 | 57.88 | 57.65 | 57.77 | 55.83 | 235,300 |
Jul 17, 2023 | 57.66 | 57.75 | 57.66 | 57.74 | 55.80 | 135,900 |
Jul 14, 2023 | 57.82 | 57.85 | 57.68 | 57.71 | 55.77 | 229,400 |
Jul 13, 2023 | 57.73 | 57.92 | 57.73 | 57.89 | 55.94 | 117,900 |
Jul 12, 2023 | 57.72 | 57.84 | 57.70 | 57.79 | 55.85 | 110,400 |
Jul 11, 2023 | 57.45 | 57.69 | 57.45 | 57.68 | 55.74 | 130,700 |
Jul 10, 2023 | 0.19 Dividend | |||||
Jul 10, 2023 | 57.40 | 57.56 | 57.40 | 57.42 | 55.49 | 104,800 |
Jul 7, 2023 | 57.69 | 57.79 | 57.50 | 57.50 | 55.38 | 201,300 |
Jul 6, 2023 | 57.58 | 57.68 | 57.46 | 57.64 | 55.52 | 233,500 |
Jul 5, 2023 | 57.62 | 57.80 | 57.62 | 57.69 | 55.57 | 357,500 |
Jul 3, 2023 | 57.60 | 57.79 | 57.60 | 57.79 | 55.66 | 170,100 |
Jun 30, 2023 | 57.54 | 57.70 | 57.54 | 57.60 | 55.48 | 79,400 |
Jun 29, 2023 | 57.37 | 57.56 | 57.37 | 57.51 | 55.40 | 122,700 |
Jun 28, 2023 | 57.43 | 57.46 | 57.36 | 57.42 | 55.31 | 205,900 |
Jun 27, 2023 | 57.37 | 57.55 | 57.33 | 57.52 | 55.40 | 186,200 |
Jun 26, 2023 | 57.24 | 57.43 | 57.24 | 57.41 | 55.30 | 79,500 |
Jun 23, 2023 | 57.33 | 57.40 | 57.22 | 57.32 | 55.21 | 188,700 |
Jun 22, 2023 | 57.45 | 57.50 | 57.35 | 57.45 | 55.33 | 205,900 |
Jun 21, 2023 | 57.45 | 57.58 | 57.39 | 57.53 | 55.41 | 121,300 |
Jun 20, 2023 | 57.58 | 57.63 | 57.50 | 57.57 | 55.45 | 195,600 |
Jun 16, 2023 | 57.64 | 57.74 | 57.64 | 57.70 | 55.57 | 118,200 |
Jun 15, 2023 | 57.41 | 57.69 | 57.41 | 57.61 | 55.49 | 125,100 |
Jun 14, 2023 | 57.51 | 57.63 | 57.40 | 57.45 | 55.33 | 169,000 |
Jun 13, 2023 | 57.33 | 57.54 | 57.31 | 57.51 | 55.39 | 353,700 |
Jun 12, 2023 | 57.33 | 57.42 | 57.29 | 57.40 | 55.29 | 160,700 |
Jun 9, 2023 | 0.21 Dividend | |||||
Jun 9, 2023 | 57.38 | 57.44 | 57.33 | 57.38 | 55.27 | 96,100 |
Jun 8, 2023 | 57.57 | 57.71 | 57.51 | 57.63 | 55.31 | 103,300 |
Jun 7, 2023 | 57.41 | 57.66 | 57.38 | 57.64 | 55.32 | 183,400 |
Jun 6, 2023 | 57.28 | 57.45 | 57.23 | 57.44 | 55.12 | 272,100 |
Jun 5, 2023 | 57.32 | 57.44 | 57.26 | 57.35 | 55.04 | 158,400 |
Jun 2, 2023 | 57.11 | 57.45 | 57.10 | 57.33 | 55.02 | 131,300 |
Jun 1, 2023 | 57.04 | 57.21 | 56.56 | 57.11 | 54.81 | 143,800 |
May 31, 2023 | 56.98 | 57.05 | 56.59 | 56.96 | 54.66 | 426,200 |
May 30, 2023 | 57.42 | 57.42 | 57.08 | 57.29 | 54.98 | 129,400 |
May 26, 2023 | 57.37 | 57.54 | 57.18 | 57.48 | 55.16 | 130,700 |
May 25, 2023 | 57.64 | 57.64 | 56.97 | 57.40 | 55.09 | 256,300 |
May 24, 2023 | 58.17 | 58.20 | 57.68 | 57.78 | 55.45 | 76,400 |
May 23, 2023 | 58.39 | 58.94 | 58.32 | 58.36 | 56.01 | 99,800 |
May 22, 2023 | 58.39 | 58.65 | 58.18 | 58.36 | 56.01 | 99,200 |
May 19, 2023 | 58.62 | 58.80 | 58.22 | 58.34 | 55.99 | 197,000 |
May 18, 2023 | 58.06 | 58.51 | 57.90 | 58.47 | 56.11 | 117,100 |
May 17, 2023 | 57.80 | 58.34 | 57.66 | 58.34 | 55.99 | 111,800 |
May 16, 2023 | 58.37 | 58.39 | 57.58 | 57.59 | 55.27 | 72,500 |
May 15, 2023 | 58.59 | 58.64 | 58.22 | 58.51 | 56.15 | 70,700 |
May 12, 2023 | 58.62 | 58.75 | 58.14 | 58.47 | 56.11 | 109,500 |
May 11, 2023 | 58.59 | 58.62 | 58.17 | 58.46 | 56.10 | 240,800 |
May 10, 2023 | 0.17 Dividend | |||||
May 10, 2023 | 59.32 | 59.36 | 58.36 | 58.91 | 56.53 | 175,500 |
May 9, 2023 | 59.06 | 59.34 | 58.92 | 59.21 | 56.66 | 357,000 |
May 8, 2023 | 59.79 | 59.79 | 59.25 | 59.33 | 56.78 | 121,000 |
May 5, 2023 | 59.15 | 59.75 | 59.15 | 59.72 | 57.15 | 98,500 |
May 4, 2023 | 58.88 | 58.88 | 58.23 | 58.62 | 56.10 | 346,600 |
May 3, 2023 | 59.70 | 60.04 | 59.16 | 59.29 | 56.74 | 74,700 |
May 2, 2023 | 60.58 | 60.58 | 59.14 | 59.62 | 57.06 | 146,000 |
May 1, 2023 | 60.68 | 60.86 | 60.68 | 60.77 | 58.16 | 199,700 |
Apr 28, 2023 | 60.68 | 60.81 | 60.65 | 60.73 | 58.12 | 181,300 |
Apr 27, 2023 | 60.46 | 60.71 | 60.44 | 60.63 | 58.02 | 239,900 |
Apr 26, 2023 | 60.58 | 60.63 | 60.42 | 60.46 | 57.86 | 227,000 |
Apr 25, 2023 | 60.72 | 60.79 | 60.60 | 60.68 | 58.07 | 148,200 |
Apr 24, 2023 | 60.72 | 60.86 | 60.72 | 60.82 | 58.20 | 182,400 |
Apr 21, 2023 | 60.76 | 60.79 | 60.66 | 60.77 | 58.16 | 122,300 |
Apr 20, 2023 | 60.78 | 60.82 | 60.68 | 60.75 | 58.14 | 472,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%