NasdaqGM - Delayed Quote • USD
VictoryShares US Large Cap High Div Volatility Wtd ETF (CDL)
At close: 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 24, 2024 | 60.57 | 61.25 | 60.57 | 61.25 | 61.25 | 5,919 |
Apr 23, 2024 | 60.73 | 60.99 | 60.55 | 60.87 | 60.87 | 7,500 |
Apr 22, 2024 | 60.32 | 60.88 | 60.08 | 60.59 | 60.59 | 16,600 |
Apr 19, 2024 | 59.37 | 60.10 | 59.37 | 60.10 | 60.10 | 18,700 |
Apr 18, 2024 | 59.23 | 59.37 | 59.06 | 59.29 | 59.29 | 9,500 |
Apr 17, 2024 | 58.96 | 59.22 | 58.85 | 59.10 | 59.10 | 6,100 |
Apr 16, 2024 | 59.20 | 59.20 | 58.64 | 58.73 | 58.73 | 12,600 |
Apr 15, 2024 | 60.00 | 60.22 | 59.15 | 59.26 | 59.26 | 16,800 |
Apr 12, 2024 | 60.25 | 60.30 | 59.42 | 59.57 | 59.57 | 19,300 |
Apr 11, 2024 | 0.17 Dividend | |||||
Apr 11, 2024 | 60.61 | 60.61 | 60.04 | 60.27 | 60.27 | 18,600 |
Apr 10, 2024 | 60.78 | 60.97 | 60.39 | 60.71 | 60.54 | 24,600 |
Apr 9, 2024 | 61.64 | 61.74 | 61.40 | 61.74 | 61.57 | 7,000 |
Apr 8, 2024 | 61.49 | 61.67 | 61.42 | 61.50 | 61.33 | 18,600 |
Apr 5, 2024 | 61.26 | 61.47 | 60.88 | 61.30 | 61.13 | 13,300 |
Apr 4, 2024 | 62.03 | 62.04 | 61.14 | 61.27 | 61.10 | 22,700 |
Apr 3, 2024 | 61.70 | 61.77 | 61.55 | 61.61 | 61.44 | 18,200 |
Apr 2, 2024 | 61.65 | 61.92 | 61.63 | 61.79 | 61.62 | 20,100 |
Apr 1, 2024 | 62.31 | 62.31 | 61.76 | 61.88 | 61.71 | 6,000 |
Mar 28, 2024 | 61.82 | 62.22 | 61.82 | 62.16 | 61.99 | 6,900 |
Mar 27, 2024 | 60.83 | 61.76 | 60.83 | 61.76 | 61.59 | 10,200 |
Mar 26, 2024 | 60.97 | 61.15 | 60.62 | 60.62 | 60.45 | 8,700 |
Mar 25, 2024 | 60.88 | 61.15 | 60.87 | 60.90 | 60.73 | 15,800 |
Mar 22, 2024 | 61.27 | 61.31 | 60.79 | 60.79 | 60.62 | 14,500 |
Mar 21, 2024 | 61.01 | 61.21 | 60.98 | 61.03 | 60.86 | 19,700 |
Mar 20, 2024 | 60.29 | 60.84 | 60.29 | 60.79 | 60.62 | 10,100 |
Mar 19, 2024 | 60.03 | 60.40 | 60.00 | 60.39 | 60.22 | 13,800 |
Mar 18, 2024 | 59.90 | 60.24 | 59.90 | 60.04 | 59.87 | 10,200 |
Mar 15, 2024 | 59.80 | 60.12 | 59.80 | 59.90 | 59.73 | 17,200 |
Mar 14, 2024 | 60.28 | 60.39 | 59.52 | 59.79 | 59.63 | 10,800 |
Mar 13, 2024 | 60.38 | 60.70 | 60.27 | 60.37 | 60.20 | 15,300 |
Mar 12, 2024 | 60.32 | 60.40 | 59.95 | 60.17 | 60.00 | 13,400 |
Mar 11, 2024 | 0.27 Dividend | |||||
Mar 11, 2024 | 59.79 | 60.30 | 59.79 | 60.30 | 60.13 | 9,200 |
Mar 8, 2024 | 60.09 | 60.31 | 60.09 | 60.17 | 59.73 | 12,200 |
Mar 7, 2024 | 60.06 | 60.23 | 59.96 | 60.02 | 59.59 | 13,900 |
Mar 6, 2024 | 59.76 | 59.89 | 59.63 | 59.83 | 59.40 | 9,900 |
Mar 5, 2024 | 59.41 | 60.03 | 59.34 | 59.54 | 59.11 | 13,700 |
Mar 4, 2024 | 58.86 | 59.48 | 58.86 | 59.37 | 58.94 | 11,500 |
Mar 1, 2024 | 58.88 | 58.91 | 58.65 | 58.90 | 58.47 | 42,800 |
Feb 29, 2024 | 59.00 | 59.19 | 58.77 | 58.82 | 58.39 | 6,000 |
Feb 28, 2024 | 58.71 | 58.91 | 58.62 | 58.69 | 58.26 | 71,700 |
Feb 27, 2024 | 58.61 | 58.88 | 58.61 | 58.88 | 58.45 | 12,200 |
Feb 26, 2024 | 59.00 | 59.00 | 58.49 | 58.54 | 58.12 | 10,100 |
Feb 23, 2024 | 58.86 | 59.26 | 58.85 | 59.13 | 58.70 | 13,500 |
Feb 22, 2024 | 58.85 | 58.96 | 58.60 | 58.92 | 58.49 | 26,700 |
Feb 21, 2024 | 58.46 | 58.90 | 58.42 | 58.90 | 58.47 | 33,200 |
Feb 20, 2024 | 58.21 | 58.76 | 58.21 | 58.41 | 57.98 | 12,100 |
Feb 16, 2024 | 58.20 | 58.62 | 58.20 | 58.41 | 57.99 | 4,700 |
Feb 15, 2024 | 57.74 | 58.47 | 57.74 | 58.43 | 58.01 | 10,200 |
Feb 14, 2024 | 57.42 | 57.52 | 57.29 | 57.44 | 57.02 | 16,400 |
Feb 13, 2024 | 57.74 | 57.88 | 56.83 | 57.29 | 56.88 | 10,200 |
Feb 12, 2024 | 57.62 | 58.35 | 57.62 | 58.20 | 57.78 | 17,700 |
Feb 9, 2024 | 0.11 Dividend | |||||
Feb 9, 2024 | 57.60 | 57.65 | 57.32 | 57.52 | 57.10 | 23,900 |
Feb 8, 2024 | 57.72 | 57.75 | 57.43 | 57.74 | 57.21 | 17,600 |
Feb 7, 2024 | 57.96 | 57.96 | 57.64 | 57.80 | 57.27 | 11,400 |
Feb 6, 2024 | 57.67 | 57.92 | 57.58 | 57.78 | 57.25 | 13,600 |
Feb 5, 2024 | 57.91 | 57.91 | 57.52 | 57.58 | 57.06 | 58,400 |
Feb 2, 2024 | 58.24 | 58.51 | 57.95 | 58.27 | 57.74 | 16,700 |
Feb 1, 2024 | 58.18 | 58.63 | 57.88 | 58.63 | 58.10 | 7,100 |
Jan 31, 2024 | 58.71 | 59.02 | 58.18 | 58.18 | 57.65 | 13,000 |
Jan 30, 2024 | 58.56 | 58.89 | 58.42 | 58.81 | 58.27 | 48,900 |
Jan 29, 2024 | 58.37 | 58.65 | 58.20 | 58.56 | 58.03 | 10,700 |
Jan 26, 2024 | 58.37 | 58.55 | 58.29 | 58.41 | 57.88 | 21,100 |
Jan 25, 2024 | 57.95 | 58.33 | 57.83 | 58.33 | 57.80 | 7,800 |
Jan 24, 2024 | 58.02 | 58.09 | 57.49 | 57.51 | 56.99 | 9,900 |
Jan 23, 2024 | 57.70 | 57.92 | 57.62 | 57.86 | 57.33 | 12,600 |
Jan 22, 2024 | 57.63 | 57.92 | 57.54 | 57.70 | 57.17 | 15,900 |
Jan 19, 2024 | 57.36 | 57.70 | 57.22 | 57.60 | 57.08 | 21,500 |
Jan 18, 2024 | 57.60 | 57.60 | 56.95 | 57.28 | 56.76 | 8,700 |
Jan 17, 2024 | 57.52 | 58.06 | 57.36 | 57.56 | 57.03 | 32,000 |
Jan 16, 2024 | 58.29 | 58.29 | 57.86 | 57.98 | 57.45 | 14,900 |
Jan 12, 2024 | 58.75 | 58.91 | 58.42 | 58.60 | 58.07 | 8,500 |
Jan 11, 2024 | 0.04 Dividend | |||||
Jan 11, 2024 | 58.91 | 58.91 | 58.24 | 58.53 | 57.99 | 14,900 |
Jan 10, 2024 | 59.21 | 59.21 | 58.86 | 59.03 | 58.46 | 19,000 |
Jan 9, 2024 | 59.25 | 59.38 | 59.15 | 59.22 | 58.64 | 8,100 |
Jan 8, 2024 | 59.01 | 59.47 | 58.83 | 59.47 | 58.89 | 9,800 |
Jan 5, 2024 | 58.87 | 59.39 | 58.87 | 59.14 | 58.57 | 22,000 |
Jan 4, 2024 | 59.12 | 59.27 | 58.82 | 58.82 | 58.25 | 14,200 |
Jan 3, 2024 | 59.10 | 59.22 | 58.76 | 58.94 | 58.37 | 22,200 |
Jan 2, 2024 | 58.39 | 59.40 | 58.39 | 59.20 | 58.63 | 9,700 |
Dec 29, 2023 | 58.53 | 58.56 | 58.25 | 58.46 | 57.89 | 10,300 |
Dec 28, 2023 | 58.40 | 58.66 | 58.40 | 58.65 | 58.08 | 60,000 |
Dec 27, 2023 | 58.42 | 58.58 | 58.34 | 58.45 | 57.88 | 14,600 |
Dec 26, 2023 | 58.31 | 58.63 | 58.31 | 58.46 | 57.89 | 17,600 |
Dec 22, 2023 | 58.14 | 58.41 | 58.00 | 58.13 | 57.56 | 14,100 |
Dec 21, 2023 | 57.85 | 57.96 | 57.39 | 57.84 | 57.28 | 37,900 |
Dec 20, 2023 | 58.26 | 58.49 | 57.47 | 57.47 | 56.91 | 30,500 |
Dec 19, 2023 | 58.11 | 58.42 | 58.11 | 58.42 | 57.85 | 14,800 |
Dec 18, 2023 | 0.46 Dividend | |||||
Dec 18, 2023 | 58.40 | 58.40 | 58.04 | 58.04 | 57.48 | 15,800 |
Dec 15, 2023 | 59.02 | 59.02 | 58.43 | 58.49 | 57.46 | 24,100 |
Dec 14, 2023 | 58.87 | 59.55 | 58.87 | 59.14 | 58.10 | 17,400 |
Dec 13, 2023 | 57.00 | 58.43 | 56.97 | 58.43 | 57.40 | 10,000 |
Dec 12, 2023 | 57.23 | 57.23 | 56.91 | 57.04 | 56.04 | 13,500 |
Dec 11, 2023 | 56.92 | 57.28 | 56.92 | 57.20 | 56.20 | 8,200 |
Dec 8, 2023 | 56.89 | 57.00 | 56.75 | 56.90 | 55.90 | 10,400 |
Dec 7, 2023 | 56.77 | 56.96 | 56.65 | 56.79 | 55.79 | 30,800 |
Dec 6, 2023 | 56.57 | 56.91 | 56.57 | 56.60 | 55.61 | 28,800 |
Dec 5, 2023 | 56.78 | 56.87 | 56.43 | 56.49 | 55.50 | 16,100 |
Dec 4, 2023 | 56.59 | 57.06 | 56.59 | 56.95 | 55.95 | 12,800 |
Dec 1, 2023 | 56.01 | 56.84 | 56.01 | 56.81 | 55.81 | 50,100 |
Nov 30, 2023 | 55.73 | 56.12 | 55.71 | 56.12 | 55.13 | 7,300 |
Nov 29, 2023 | 55.81 | 55.87 | 55.54 | 55.59 | 54.61 | 32,800 |
Nov 28, 2023 | 55.46 | 55.71 | 55.30 | 55.54 | 54.57 | 15,400 |
Nov 27, 2023 | 55.42 | 55.47 | 55.20 | 55.40 | 54.43 | 11,900 |
Nov 24, 2023 | 55.36 | 55.63 | 55.36 | 55.56 | 54.58 | 8,100 |
Nov 22, 2023 | 55.13 | 55.39 | 55.05 | 55.35 | 54.38 | 100,600 |
Nov 21, 2023 | 55.13 | 55.13 | 54.83 | 55.09 | 54.12 | 9,200 |
Nov 20, 2023 | 55.13 | 55.28 | 54.88 | 55.12 | 54.15 | 16,600 |
Nov 17, 2023 | 55.03 | 55.24 | 54.95 | 55.18 | 54.22 | 8,700 |
Nov 16, 2023 | 54.96 | 55.02 | 54.63 | 54.82 | 53.86 | 10,900 |
Nov 15, 2023 | 54.63 | 55.19 | 54.63 | 55.00 | 54.03 | 29,200 |
Nov 14, 2023 | 54.11 | 54.77 | 54.11 | 54.55 | 53.59 | 22,100 |
Nov 13, 2023 | 53.36 | 53.40 | 53.12 | 53.21 | 52.28 | 16,700 |
Nov 10, 2023 | 53.26 | 53.45 | 52.94 | 53.43 | 52.49 | 31,700 |
Nov 9, 2023 | 53.68 | 53.68 | 52.99 | 53.02 | 52.09 | 25,800 |
Nov 8, 2023 | 0.13 Dividend | |||||
Nov 8, 2023 | 53.77 | 53.77 | 53.26 | 53.50 | 52.56 | 11,000 |
Nov 7, 2023 | 54.09 | 54.09 | 53.84 | 53.91 | 52.83 | 16,300 |
Nov 6, 2023 | 54.47 | 54.50 | 54.13 | 54.19 | 53.11 | 17,600 |
Nov 3, 2023 | 54.62 | 54.87 | 54.58 | 54.58 | 53.49 | 13,400 |
Nov 2, 2023 | 53.05 | 54.09 | 53.05 | 54.01 | 52.93 | 8,800 |
Nov 1, 2023 | 52.64 | 52.97 | 52.51 | 52.83 | 51.77 | 7,000 |
Oct 31, 2023 | 52.37 | 52.59 | 52.22 | 52.58 | 51.53 | 12,000 |
Oct 30, 2023 | 52.07 | 52.29 | 51.89 | 52.26 | 51.22 | 12,900 |
Oct 27, 2023 | 52.67 | 52.67 | 51.66 | 51.79 | 50.76 | 49,000 |
Oct 26, 2023 | 52.53 | 52.97 | 52.53 | 52.74 | 51.69 | 5,500 |
Oct 25, 2023 | 52.48 | 52.63 | 52.28 | 52.60 | 51.55 | 13,300 |
Oct 24, 2023 | 52.66 | 52.78 | 52.48 | 52.65 | 51.60 | 15,300 |
Oct 23, 2023 | 52.47 | 52.71 | 52.19 | 52.20 | 51.16 | 18,500 |
Oct 20, 2023 | 53.24 | 53.26 | 52.74 | 52.74 | 51.69 | 6,600 |
Oct 19, 2023 | 53.78 | 54.06 | 53.29 | 53.31 | 52.24 | 25,500 |
Oct 18, 2023 | 54.24 | 54.26 | 53.81 | 53.89 | 52.81 | 10,400 |
Oct 17, 2023 | 53.85 | 54.61 | 53.85 | 54.39 | 53.30 | 9,200 |
Oct 16, 2023 | 53.77 | 54.27 | 53.68 | 54.15 | 53.07 | 36,900 |
Oct 13, 2023 | 53.64 | 53.68 | 53.38 | 53.50 | 52.43 | 9,900 |
Oct 12, 2023 | 54.04 | 54.04 | 52.98 | 53.26 | 52.20 | 17,700 |
Oct 11, 2023 | 0.26 Dividend | |||||
Oct 11, 2023 | 53.89 | 53.92 | 53.58 | 53.87 | 52.79 | 12,900 |
Oct 10, 2023 | 53.74 | 54.24 | 53.74 | 54.04 | 52.70 | 20,800 |
Oct 9, 2023 | 53.06 | 53.66 | 53.05 | 53.66 | 52.33 | 5,900 |
Oct 6, 2023 | 52.35 | 53.23 | 51.90 | 53.07 | 51.76 | 11,000 |
Oct 5, 2023 | 52.69 | 52.83 | 52.35 | 52.65 | 51.35 | 16,300 |
Oct 4, 2023 | 52.97 | 52.97 | 52.41 | 52.79 | 51.48 | 16,300 |
Oct 3, 2023 | 52.79 | 52.87 | 52.42 | 52.82 | 51.52 | 14,700 |
Oct 2, 2023 | 54.18 | 54.18 | 52.89 | 53.09 | 51.78 | 27,700 |
Sep 29, 2023 | 54.61 | 54.64 | 54.05 | 54.27 | 52.93 | 20,800 |
Sep 28, 2023 | 54.40 | 54.53 | 54.25 | 54.34 | 53.00 | 48,100 |
Sep 27, 2023 | 54.57 | 54.64 | 54.08 | 54.34 | 53.00 | 23,200 |
Sep 26, 2023 | 55.02 | 55.17 | 54.44 | 54.49 | 53.14 | 28,300 |
Sep 25, 2023 | 55.08 | 55.37 | 55.07 | 55.37 | 54.00 | 57,700 |
Sep 22, 2023 | 55.66 | 55.70 | 55.29 | 55.32 | 53.95 | 11,100 |
Sep 21, 2023 | 56.00 | 56.25 | 55.63 | 55.69 | 54.31 | 10,000 |
Sep 20, 2023 | 56.60 | 56.91 | 56.31 | 56.31 | 54.92 | 57,800 |
Sep 19, 2023 | 56.66 | 56.66 | 56.35 | 56.47 | 55.07 | 7,800 |
Sep 18, 2023 | 56.74 | 56.74 | 56.48 | 56.66 | 55.26 | 15,700 |
Sep 15, 2023 | 56.88 | 57.13 | 56.70 | 56.72 | 55.32 | 17,500 |
Sep 14, 2023 | 56.67 | 57.06 | 56.67 | 57.06 | 55.65 | 21,100 |
Sep 13, 2023 | 56.40 | 56.46 | 56.25 | 56.39 | 55.00 | 11,400 |
Sep 12, 2023 | 56.42 | 56.69 | 56.34 | 56.52 | 55.12 | 9,500 |
Sep 11, 2023 | 56.43 | 56.67 | 56.36 | 56.38 | 54.99 | 7,900 |
Sep 8, 2023 | 55.96 | 56.32 | 55.96 | 56.32 | 54.93 | 7,700 |
Sep 7, 2023 | 55.92 | 56.10 | 55.86 | 55.88 | 54.49 | 108,200 |
Sep 6, 2023 | 0.17 Dividend | |||||
Sep 6, 2023 | 56.12 | 56.12 | 55.76 | 55.96 | 54.57 | 8,200 |
Sep 5, 2023 | 56.89 | 56.89 | 56.33 | 56.33 | 54.77 | 28,400 |
Sep 1, 2023 | 57.05 | 57.26 | 56.75 | 56.90 | 55.33 | 13,700 |
Aug 31, 2023 | 57.04 | 57.04 | 56.74 | 56.75 | 55.18 | 23,100 |
Aug 30, 2023 | 56.82 | 57.03 | 56.78 | 56.89 | 55.32 | 31,300 |
Aug 29, 2023 | 56.58 | 56.98 | 56.56 | 56.94 | 55.37 | 12,500 |
Aug 28, 2023 | 56.41 | 56.73 | 56.40 | 56.52 | 54.96 | 13,000 |
Aug 25, 2023 | 56.11 | 56.37 | 55.85 | 56.20 | 54.65 | 17,500 |
Aug 24, 2023 | 56.05 | 56.55 | 55.96 | 55.96 | 54.41 | 8,700 |
Aug 23, 2023 | 55.98 | 56.21 | 55.93 | 56.21 | 54.66 | 29,100 |
Aug 22, 2023 | 56.36 | 56.36 | 55.89 | 55.94 | 54.40 | 12,700 |
Aug 21, 2023 | 56.49 | 56.55 | 56.01 | 56.29 | 54.73 | 7,700 |
Aug 18, 2023 | 56.10 | 56.58 | 56.10 | 56.49 | 54.93 | 12,600 |
Aug 17, 2023 | 56.58 | 56.84 | 56.36 | 56.36 | 54.80 | 17,500 |
Aug 16, 2023 | 56.58 | 56.75 | 56.35 | 56.38 | 54.82 | 14,200 |
Aug 15, 2023 | 57.06 | 57.06 | 56.55 | 56.61 | 55.05 | 30,600 |
Aug 14, 2023 | 57.83 | 57.83 | 57.30 | 57.41 | 55.82 | 11,200 |
Aug 11, 2023 | 57.60 | 57.87 | 57.57 | 57.78 | 56.19 | 21,400 |
Aug 10, 2023 | 57.79 | 58.14 | 57.51 | 57.63 | 56.04 | 11,400 |
Aug 9, 2023 | 57.67 | 57.97 | 57.59 | 57.60 | 56.01 | 14,600 |
Aug 8, 2023 | 0.12 Dividend | |||||
Aug 8, 2023 | 57.42 | 57.74 | 57.08 | 57.74 | 56.14 | 6,800 |
Aug 7, 2023 | 57.90 | 58.07 | 57.88 | 57.96 | 56.25 | 10,300 |
Aug 4, 2023 | 58.13 | 58.28 | 57.50 | 57.65 | 55.94 | 22,900 |
Aug 3, 2023 | 58.06 | 58.09 | 57.72 | 57.92 | 56.21 | 59,300 |
Aug 2, 2023 | 58.12 | 58.38 | 58.01 | 58.14 | 56.42 | 8,600 |
Aug 1, 2023 | 58.73 | 58.84 | 58.36 | 58.52 | 56.79 | 16,200 |
Jul 31, 2023 | 58.86 | 58.94 | 58.67 | 58.83 | 57.09 | 9,300 |
Jul 28, 2023 | 58.94 | 59.03 | 58.67 | 58.82 | 57.08 | 6,700 |
Jul 27, 2023 | 59.10 | 59.19 | 58.52 | 58.58 | 56.85 | 23,700 |
Jul 26, 2023 | 58.71 | 59.10 | 58.65 | 58.97 | 57.23 | 103,500 |
Jul 25, 2023 | 58.58 | 58.91 | 58.55 | 58.68 | 56.95 | 59,200 |
Jul 24, 2023 | 58.58 | 58.80 | 58.53 | 58.67 | 56.93 | 10,600 |
Jul 21, 2023 | 58.41 | 58.56 | 58.41 | 58.43 | 56.70 | 7,800 |
Jul 20, 2023 | 57.88 | 58.48 | 57.88 | 58.38 | 56.65 | 43,900 |
Jul 19, 2023 | 57.36 | 57.98 | 57.36 | 57.89 | 56.18 | 12,400 |
Jul 18, 2023 | 57.02 | 57.66 | 57.02 | 57.38 | 55.68 | 14,700 |
Jul 17, 2023 | 57.00 | 57.11 | 56.96 | 56.99 | 55.31 | 12,400 |
Jul 14, 2023 | 57.71 | 57.71 | 57.14 | 57.20 | 55.51 | 11,700 |
Jul 13, 2023 | 57.36 | 57.77 | 57.36 | 57.77 | 56.06 | 24,600 |
Jul 12, 2023 | 57.43 | 57.48 | 57.26 | 57.29 | 55.60 | 17,500 |
Jul 11, 2023 | 56.36 | 57.03 | 56.36 | 57.03 | 55.34 | 17,600 |
Jul 10, 2023 | 0.18 Dividend | |||||
Jul 10, 2023 | 56.22 | 56.53 | 56.17 | 56.21 | 54.55 | 11,500 |
Jul 7, 2023 | 56.16 | 56.72 | 56.16 | 56.33 | 54.49 | 17,400 |
Jul 6, 2023 | 56.49 | 56.49 | 55.92 | 56.39 | 54.54 | 10,900 |
Jul 5, 2023 | 56.67 | 57.00 | 56.47 | 56.83 | 54.96 | 19,300 |
Jul 3, 2023 | 56.54 | 57.01 | 56.54 | 56.93 | 55.07 | 8,500 |
Jun 30, 2023 | 56.35 | 56.66 | 56.32 | 56.58 | 54.72 | 84,200 |
Jun 29, 2023 | 55.79 | 56.20 | 55.79 | 56.17 | 54.33 | 20,400 |
Jun 28, 2023 | 55.96 | 55.96 | 55.54 | 55.76 | 53.94 | 38,300 |
Jun 27, 2023 | 55.86 | 56.19 | 55.73 | 56.11 | 54.27 | 42,300 |
Jun 26, 2023 | 55.47 | 55.82 | 55.31 | 55.75 | 53.92 | 14,500 |
Jun 23, 2023 | 55.64 | 55.72 | 55.19 | 55.27 | 53.46 | 13,400 |
Jun 22, 2023 | 56.23 | 56.23 | 55.77 | 55.84 | 54.02 | 14,100 |
Jun 21, 2023 | 56.12 | 56.47 | 55.80 | 56.28 | 54.44 | 11,600 |
Jun 20, 2023 | 56.75 | 56.75 | 56.28 | 56.31 | 54.46 | 21,600 |
Jun 16, 2023 | 57.08 | 57.25 | 56.91 | 56.98 | 55.11 | 10,500 |
Jun 15, 2023 | 56.31 | 56.97 | 56.31 | 56.89 | 55.03 | 22,800 |
Jun 14, 2023 | 56.59 | 56.77 | 56.12 | 56.19 | 54.35 | 17,600 |
Jun 13, 2023 | 56.07 | 56.44 | 55.84 | 56.35 | 54.51 | 21,700 |
Jun 12, 2023 | 56.06 | 56.06 | 55.72 | 55.96 | 54.13 | 17,800 |
Jun 9, 2023 | 0.19 Dividend | |||||
Jun 9, 2023 | 56.30 | 56.30 | 55.93 | 56.01 | 54.18 | 59,700 |
Jun 8, 2023 | 56.44 | 56.47 | 56.02 | 56.40 | 54.37 | 12,900 |
Jun 7, 2023 | 55.69 | 56.43 | 55.54 | 56.39 | 54.36 | 10,200 |
Jun 6, 2023 | 55.22 | 55.68 | 55.22 | 55.64 | 53.64 | 20,400 |
Jun 5, 2023 | 55.63 | 55.63 | 55.24 | 55.26 | 53.27 | 14,700 |
Jun 2, 2023 | 54.48 | 55.51 | 54.44 | 55.42 | 53.43 | 8,000 |
Jun 1, 2023 | 54.29 | 54.38 | 53.87 | 54.24 | 52.29 | 21,600 |
May 31, 2023 | 54.17 | 54.23 | 53.92 | 54.07 | 52.13 | 12,100 |
May 30, 2023 | 54.53 | 54.53 | 54.24 | 54.46 | 52.50 | 22,000 |
May 26, 2023 | 54.64 | 54.66 | 54.38 | 54.62 | 52.66 | 12,600 |
May 25, 2023 | 54.70 | 54.70 | 54.22 | 54.50 | 52.54 | 53,900 |
May 24, 2023 | 55.30 | 55.30 | 54.87 | 54.93 | 52.96 | 17,100 |
May 23, 2023 | 55.60 | 55.96 | 55.40 | 55.44 | 53.45 | 22,400 |
May 22, 2023 | 55.51 | 55.72 | 55.29 | 55.56 | 53.57 | 22,500 |
May 19, 2023 | 55.72 | 55.92 | 55.31 | 55.47 | 53.48 | 11,500 |
May 18, 2023 | 55.17 | 55.57 | 55.07 | 55.57 | 53.57 | 38,000 |
May 17, 2023 | 55.08 | 55.41 | 54.80 | 55.36 | 53.37 | 88,800 |
May 16, 2023 | 55.58 | 55.58 | 54.72 | 54.76 | 52.79 | 226,800 |
May 15, 2023 | 55.63 | 55.73 | 55.34 | 55.62 | 53.62 | 13,900 |
May 12, 2023 | 55.69 | 55.92 | 55.31 | 55.59 | 53.59 | 12,300 |
May 11, 2023 | 55.76 | 55.76 | 55.36 | 55.55 | 53.55 | 15,700 |
May 10, 2023 | 0.08 Dividend | |||||
May 10, 2023 | 56.38 | 56.53 | 55.50 | 55.96 | 53.95 | 16,400 |
May 9, 2023 | 56.16 | 56.29 | 56.00 | 56.14 | 54.05 | 14,900 |
May 8, 2023 | 56.80 | 56.80 | 56.29 | 56.33 | 54.23 | 16,800 |
May 5, 2023 | 56.32 | 56.71 | 56.32 | 56.58 | 54.47 | 58,400 |
May 4, 2023 | 55.94 | 55.94 | 55.33 | 55.68 | 53.60 | 22,200 |
May 3, 2023 | 56.73 | 57.07 | 56.17 | 56.19 | 54.09 | 12,100 |
May 2, 2023 | 57.58 | 57.58 | 56.19 | 56.63 | 54.52 | 28,900 |
May 1, 2023 | 57.69 | 58.05 | 57.68 | 57.69 | 55.54 | 12,300 |
Apr 28, 2023 | 57.21 | 57.85 | 57.21 | 57.78 | 55.62 | 16,100 |
Apr 27, 2023 | 56.80 | 57.42 | 56.66 | 57.42 | 55.28 | 17,100 |
Apr 26, 2023 | 57.17 | 57.29 | 56.68 | 56.79 | 54.67 | 42,000 |
Apr 25, 2023 | 57.82 | 57.82 | 57.37 | 57.41 | 55.27 | 34,000 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
SSPY Syntax Stratified LargeCap ETF
74.20
+2.02%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
XTL SPDR S&P Telecom ETF
68.66
+0.07%
SOXX iShares Semiconductor ETF
208.54
+1.30%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+0.01%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.94%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%