NasdaqGM - Nasdaq Real Time Price • USD
VictoryShares US 500 Volatility Wtd ETF (CFA)
As of 9:51 AM EDT. Market Open.
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 | 78.23 | 77.94 | 77.65 | 77.65 | 77.65 | 1,608 |
Apr 24, 2024 | 78.23 | 78.47 | 78.12 | 78.46 | 78.46 | 4,400 |
Apr 23, 2024 | 77.76 | 78.49 | 77.76 | 78.46 | 78.46 | 13,700 |
Apr 22, 2024 | 77.34 | 78.01 | 77.07 | 77.63 | 77.63 | 9,000 |
Apr 19, 2024 | 76.94 | 77.21 | 76.88 | 77.06 | 77.06 | 5,500 |
Apr 18, 2024 | 77.06 | 77.31 | 76.69 | 76.78 | 76.78 | 6,600 |
Apr 17, 2024 | 77.29 | 77.29 | 76.70 | 76.86 | 76.86 | 18,500 |
Apr 16, 2024 | 77.37 | 77.37 | 76.88 | 77.01 | 77.01 | 4,900 |
Apr 15, 2024 | 78.73 | 78.83 | 77.23 | 77.36 | 77.36 | 9,700 |
Apr 12, 2024 | 78.67 | 78.69 | 77.83 | 77.99 | 77.99 | 11,700 |
Apr 11, 2024 | 0.08 Dividend | |||||
Apr 11, 2024 | 79.49 | 79.49 | 78.76 | 79.14 | 79.14 | 8,400 |
Apr 10, 2024 | 79.28 | 79.60 | 79.13 | 79.43 | 79.35 | 5,100 |
Apr 9, 2024 | 80.55 | 80.55 | 79.86 | 80.38 | 80.30 | 5,500 |
Apr 8, 2024 | 80.26 | 80.47 | 80.26 | 80.33 | 80.25 | 4,000 |
Apr 5, 2024 | 79.64 | 80.26 | 79.64 | 80.24 | 80.16 | 7,500 |
Apr 4, 2024 | 80.97 | 81.13 | 79.56 | 79.78 | 79.70 | 4,200 |
Apr 3, 2024 | 80.31 | 80.66 | 80.31 | 80.58 | 80.50 | 5,600 |
Apr 2, 2024 | 80.53 | 80.55 | 80.24 | 80.51 | 80.43 | 5,200 |
Apr 1, 2024 | 81.49 | 81.49 | 80.97 | 81.08 | 81.00 | 3,500 |
Mar 28, 2024 | 81.50 | 81.57 | 81.36 | 81.36 | 81.28 | 5,500 |
Mar 27, 2024 | 80.69 | 81.24 | 80.69 | 81.24 | 81.16 | 9,300 |
Mar 26, 2024 | 80.52 | 80.54 | 80.17 | 80.17 | 80.09 | 9,800 |
Mar 25, 2024 | 80.31 | 80.57 | 80.14 | 80.14 | 80.06 | 8,000 |
Mar 22, 2024 | 80.88 | 80.88 | 80.37 | 80.37 | 80.29 | 22,500 |
Mar 21, 2024 | 80.64 | 81.02 | 80.64 | 80.88 | 80.80 | 12,100 |
Mar 20, 2024 | 79.78 | 80.38 | 79.78 | 80.36 | 80.28 | 41,600 |
Mar 19, 2024 | 79.20 | 79.76 | 79.20 | 79.76 | 79.68 | 10,500 |
Mar 18, 2024 | 79.22 | 79.52 | 79.13 | 79.23 | 79.15 | 7,500 |
Mar 15, 2024 | 79.12 | 79.32 | 78.97 | 79.08 | 79.00 | 5,800 |
Mar 14, 2024 | 79.87 | 79.87 | 78.77 | 79.19 | 79.11 | 10,800 |
Mar 13, 2024 | 79.79 | 79.99 | 79.65 | 79.75 | 79.67 | 11,400 |
Mar 12, 2024 | 79.51 | 79.76 | 79.42 | 79.76 | 79.68 | 8,500 |
Mar 11, 2024 | 0.15 Dividend | |||||
Mar 11, 2024 | 79.15 | 79.39 | 78.92 | 79.37 | 79.29 | 10,900 |
Mar 8, 2024 | 79.86 | 79.86 | 79.45 | 79.46 | 79.22 | 8,500 |
Mar 7, 2024 | 79.55 | 79.73 | 79.52 | 79.65 | 79.42 | 22,200 |
Mar 6, 2024 | 79.08 | 79.31 | 78.99 | 79.12 | 78.89 | 5,800 |
Mar 5, 2024 | 78.72 | 79.02 | 78.36 | 78.61 | 78.38 | 7,400 |
Mar 4, 2024 | 78.68 | 79.13 | 78.68 | 79.03 | 78.80 | 24,100 |
Mar 1, 2024 | 78.45 | 78.72 | 78.27 | 78.72 | 78.50 | 19,200 |
Feb 29, 2024 | 78.39 | 78.45 | 78.13 | 78.45 | 78.22 | 30,300 |
Feb 28, 2024 | 77.79 | 78.16 | 77.79 | 78.04 | 77.81 | 4,900 |
Feb 27, 2024 | 77.75 | 77.98 | 77.75 | 77.97 | 77.74 | 18,600 |
Feb 26, 2024 | 78.02 | 78.08 | 77.67 | 77.78 | 77.56 | 6,900 |
Feb 23, 2024 | 77.72 | 78.09 | 77.72 | 78.05 | 77.82 | 25,200 |
Feb 22, 2024 | 77.13 | 77.76 | 77.13 | 77.65 | 77.42 | 10,400 |
Feb 21, 2024 | 76.40 | 76.90 | 76.37 | 76.90 | 76.68 | 9,200 |
Feb 20, 2024 | 76.40 | 76.71 | 76.40 | 76.55 | 76.33 | 9,800 |
Feb 16, 2024 | 76.84 | 77.24 | 76.71 | 76.78 | 76.55 | 10,200 |
Feb 15, 2024 | 76.53 | 77.04 | 76.51 | 77.04 | 76.82 | 5,100 |
Feb 14, 2024 | 75.95 | 76.24 | 75.81 | 76.18 | 75.96 | 4,700 |
Feb 13, 2024 | 75.66 | 75.78 | 75.09 | 75.51 | 75.29 | 8,600 |
Feb 12, 2024 | 76.14 | 76.72 | 76.14 | 76.56 | 76.34 | 28,700 |
Feb 9, 2024 | 0.04 Dividend | |||||
Feb 9, 2024 | 76.00 | 76.25 | 75.86 | 76.25 | 76.03 | 8,700 |
Feb 8, 2024 | 75.87 | 76.09 | 75.79 | 76.09 | 75.83 | 4,700 |
Feb 7, 2024 | 75.95 | 76.09 | 75.78 | 75.98 | 75.72 | 88,800 |
Feb 6, 2024 | 75.26 | 75.60 | 75.26 | 75.59 | 75.33 | 10,700 |
Feb 5, 2024 | 75.33 | 75.46 | 75.05 | 75.25 | 74.99 | 9,000 |
Feb 2, 2024 | 75.58 | 76.13 | 75.39 | 75.86 | 75.60 | 8,500 |
Feb 1, 2024 | 74.99 | 75.95 | 74.79 | 75.95 | 75.69 | 10,200 |
Jan 31, 2024 | 75.77 | 75.77 | 74.85 | 74.85 | 74.59 | 9,600 |
Jan 30, 2024 | 75.42 | 75.95 | 75.42 | 75.92 | 75.66 | 6,800 |
Jan 29, 2024 | 75.06 | 75.69 | 75.06 | 75.69 | 75.43 | 10,200 |
Jan 26, 2024 | 75.31 | 75.36 | 75.06 | 75.06 | 74.80 | 7,000 |
Jan 25, 2024 | 74.96 | 75.23 | 74.69 | 75.23 | 74.97 | 6,600 |
Jan 24, 2024 | 75.24 | 75.24 | 74.46 | 74.46 | 74.20 | 12,700 |
Jan 23, 2024 | 74.90 | 74.96 | 74.67 | 74.87 | 74.61 | 10,600 |
Jan 22, 2024 | 74.92 | 74.96 | 74.69 | 74.69 | 74.43 | 14,300 |
Jan 19, 2024 | 74.16 | 74.54 | 73.78 | 74.43 | 74.17 | 91,100 |
Jan 18, 2024 | 73.57 | 73.93 | 73.30 | 73.90 | 73.64 | 128,900 |
Jan 17, 2024 | 73.51 | 73.74 | 73.31 | 73.43 | 73.17 | 175,400 |
Jan 16, 2024 | 73.98 | 74.01 | 73.71 | 73.88 | 73.62 | 14,200 |
Jan 12, 2024 | 74.51 | 74.79 | 74.16 | 74.36 | 74.10 | 14,700 |
Jan 11, 2024 | 0.03 Dividend | |||||
Jan 11, 2024 | 74.31 | 74.36 | 73.81 | 74.28 | 74.02 | 18,300 |
Jan 10, 2024 | 74.31 | 74.59 | 74.18 | 74.41 | 74.12 | 7,300 |
Jan 9, 2024 | 74.20 | 74.42 | 74.11 | 74.35 | 74.06 | 6,300 |
Jan 8, 2024 | 73.79 | 74.70 | 73.75 | 74.63 | 74.34 | 133,000 |
Jan 5, 2024 | 73.76 | 74.19 | 73.75 | 73.85 | 73.57 | 14,500 |
Jan 4, 2024 | 73.90 | 74.24 | 73.83 | 73.83 | 73.54 | 13,900 |
Jan 3, 2024 | 74.45 | 74.45 | 73.81 | 73.85 | 73.56 | 10,200 |
Jan 2, 2024 | 74.40 | 74.87 | 74.40 | 74.68 | 74.39 | 7,000 |
Dec 29, 2023 | 74.82 | 74.99 | 74.55 | 74.63 | 74.34 | 6,800 |
Dec 28, 2023 | 74.87 | 75.12 | 74.87 | 75.03 | 74.74 | 40,000 |
Dec 27, 2023 | 74.81 | 74.92 | 74.70 | 74.84 | 74.55 | 17,800 |
Dec 26, 2023 | 74.37 | 74.82 | 74.37 | 74.73 | 74.44 | 7,000 |
Dec 22, 2023 | 74.52 | 74.56 | 74.11 | 74.38 | 74.09 | 4,800 |
Dec 21, 2023 | 73.92 | 74.21 | 73.54 | 74.04 | 73.76 | 17,200 |
Dec 20, 2023 | 74.23 | 74.56 | 73.29 | 73.32 | 73.04 | 19,400 |
Dec 19, 2023 | 74.24 | 74.48 | 74.01 | 74.45 | 74.17 | 11,800 |
Dec 18, 2023 | 0.24 Dividend | |||||
Dec 18, 2023 | 73.94 | 74.09 | 73.90 | 74.05 | 73.77 | 12,400 |
Dec 15, 2023 | 74.36 | 74.36 | 73.91 | 73.93 | 73.41 | 5,200 |
Dec 14, 2023 | 74.56 | 74.80 | 74.35 | 74.48 | 73.95 | 10,500 |
Dec 13, 2023 | 72.68 | 74.03 | 72.68 | 73.97 | 73.45 | 12,000 |
Dec 12, 2023 | 72.33 | 72.84 | 72.33 | 72.70 | 72.19 | 14,400 |
Dec 11, 2023 | 71.84 | 72.52 | 71.84 | 72.49 | 71.98 | 5,000 |
Dec 8, 2023 | 71.61 | 71.98 | 71.61 | 71.86 | 71.36 | 11,100 |
Dec 7, 2023 | 71.60 | 71.77 | 71.53 | 71.67 | 71.17 | 41,200 |
Dec 6, 2023 | 71.61 | 71.89 | 71.38 | 71.41 | 70.91 | 9,700 |
Dec 5, 2023 | 71.70 | 71.70 | 71.33 | 71.38 | 70.88 | 8,900 |
Dec 4, 2023 | 71.94 | 72.05 | 71.84 | 71.99 | 71.48 | 20,800 |
Dec 1, 2023 | 71.17 | 71.99 | 71.17 | 71.99 | 71.48 | 7,200 |
Nov 30, 2023 | 70.53 | 71.10 | 70.49 | 71.09 | 70.59 | 9,800 |
Nov 29, 2023 | 70.64 | 70.90 | 70.36 | 70.44 | 69.95 | 5,300 |
Nov 28, 2023 | 70.62 | 70.82 | 70.39 | 70.39 | 69.90 | 8,200 |
Nov 27, 2023 | 70.72 | 70.72 | 70.56 | 70.61 | 70.11 | 11,500 |
Nov 24, 2023 | 70.48 | 70.83 | 70.48 | 70.77 | 70.27 | 2,400 |
Nov 22, 2023 | 70.35 | 70.57 | 70.35 | 70.56 | 70.06 | 5,300 |
Nov 21, 2023 | 70.21 | 70.31 | 70.09 | 70.22 | 69.73 | 6,500 |
Nov 20, 2023 | 69.84 | 70.32 | 69.76 | 70.14 | 69.65 | 5,100 |
Nov 17, 2023 | 69.86 | 69.98 | 69.80 | 69.93 | 69.44 | 12,500 |
Nov 16, 2023 | 69.89 | 69.89 | 69.42 | 69.60 | 69.11 | 15,100 |
Nov 15, 2023 | 69.85 | 70.21 | 69.76 | 69.80 | 69.31 | 12,100 |
Nov 14, 2023 | 69.39 | 69.79 | 69.38 | 69.62 | 69.13 | 7,400 |
Nov 13, 2023 | 67.89 | 68.21 | 67.88 | 68.04 | 67.57 | 6,700 |
Nov 10, 2023 | 67.55 | 68.06 | 67.42 | 68.06 | 67.58 | 8,500 |
Nov 9, 2023 | 67.97 | 67.97 | 67.31 | 67.32 | 66.85 | 5,700 |
Nov 8, 2023 | 0.05 Dividend | |||||
Nov 8, 2023 | 67.99 | 68.04 | 67.59 | 67.81 | 67.33 | 8,800 |
Nov 7, 2023 | 67.92 | 68.11 | 67.75 | 67.92 | 67.39 | 5,800 |
Nov 6, 2023 | 68.24 | 68.26 | 67.87 | 67.99 | 67.45 | 35,300 |
Nov 3, 2023 | 68.18 | 68.44 | 68.15 | 68.25 | 67.71 | 5,400 |
Nov 2, 2023 | 66.88 | 67.39 | 66.88 | 67.30 | 66.78 | 6,100 |
Nov 1, 2023 | 65.72 | 66.18 | 65.66 | 66.14 | 65.62 | 8,700 |
Oct 31, 2023 | 65.37 | 65.90 | 65.37 | 65.85 | 65.34 | 44,000 |
Oct 30, 2023 | 65.00 | 65.38 | 64.79 | 65.36 | 64.85 | 14,500 |
Oct 27, 2023 | 65.43 | 65.43 | 64.61 | 64.78 | 64.27 | 6,200 |
Oct 26, 2023 | 65.60 | 65.93 | 65.43 | 65.43 | 64.92 | 8,000 |
Oct 25, 2023 | 65.82 | 65.97 | 65.54 | 65.58 | 65.07 | 17,200 |
Oct 24, 2023 | 66.07 | 66.24 | 65.97 | 66.15 | 65.63 | 5,900 |
Oct 23, 2023 | 65.85 | 66.37 | 65.71 | 65.73 | 65.22 | 28,500 |
Oct 20, 2023 | 66.78 | 66.80 | 66.16 | 66.20 | 65.68 | 4,300 |
Oct 19, 2023 | 67.58 | 67.79 | 66.87 | 66.87 | 66.35 | 13,500 |
Oct 18, 2023 | 68.40 | 68.40 | 67.63 | 67.71 | 67.18 | 20,400 |
Oct 17, 2023 | 68.21 | 68.98 | 68.21 | 68.61 | 68.07 | 72,800 |
Oct 16, 2023 | 67.84 | 68.41 | 67.84 | 68.41 | 67.88 | 7,500 |
Oct 13, 2023 | 67.94 | 67.95 | 67.37 | 67.57 | 67.04 | 5,000 |
Oct 12, 2023 | 68.69 | 68.69 | 67.25 | 67.59 | 67.06 | 9,900 |
Oct 11, 2023 | 0.13 Dividend | |||||
Oct 11, 2023 | 68.54 | 68.54 | 68.09 | 68.50 | 67.96 | 4,300 |
Oct 10, 2023 | 68.20 | 68.81 | 68.20 | 68.49 | 67.83 | 10,200 |
Oct 9, 2023 | 67.43 | 68.05 | 67.36 | 68.03 | 67.38 | 3,200 |
Oct 6, 2023 | 66.61 | 67.74 | 66.37 | 67.49 | 66.84 | 5,400 |
Oct 5, 2023 | 66.98 | 67.08 | 66.59 | 66.98 | 66.33 | 4,600 |
Oct 4, 2023 | 66.77 | 67.16 | 66.48 | 67.10 | 66.45 | 10,400 |
Oct 3, 2023 | 67.30 | 67.30 | 66.50 | 66.72 | 66.08 | 5,800 |
Oct 2, 2023 | 67.81 | 67.81 | 67.09 | 67.39 | 66.74 | 14,100 |
Sep 29, 2023 | 68.72 | 68.72 | 68.01 | 68.09 | 67.43 | 5,200 |
Sep 28, 2023 | 68.01 | 68.66 | 68.01 | 68.40 | 67.74 | 12,100 |
Sep 27, 2023 | 68.10 | 68.23 | 67.69 | 68.13 | 67.47 | 14,200 |
Sep 26, 2023 | 68.57 | 68.64 | 67.88 | 68.00 | 67.35 | 16,900 |
Sep 25, 2023 | 68.56 | 68.89 | 68.55 | 68.88 | 68.22 | 10,800 |
Sep 22, 2023 | 68.83 | 69.10 | 68.70 | 68.70 | 68.04 | 7,400 |
Sep 21, 2023 | 69.62 | 69.62 | 68.85 | 69.00 | 68.33 | 6,400 |
Sep 20, 2023 | 70.39 | 70.69 | 69.94 | 69.94 | 69.27 | 8,900 |
Sep 19, 2023 | 70.28 | 70.31 | 69.90 | 70.19 | 69.51 | 5,300 |
Sep 18, 2023 | 70.28 | 70.51 | 70.17 | 70.36 | 69.69 | 5,800 |
Sep 15, 2023 | 70.75 | 70.75 | 70.33 | 70.33 | 69.66 | 8,700 |
Sep 14, 2023 | 70.63 | 71.00 | 70.63 | 70.92 | 70.24 | 9,200 |
Sep 13, 2023 | 70.47 | 70.47 | 70.12 | 70.30 | 69.62 | 7,500 |
Sep 12, 2023 | 70.45 | 70.76 | 70.38 | 70.43 | 69.76 | 5,100 |
Sep 11, 2023 | 70.69 | 70.77 | 70.54 | 70.60 | 69.92 | 19,300 |
Sep 8, 2023 | 70.53 | 70.62 | 70.39 | 70.46 | 69.78 | 8,900 |
Sep 7, 2023 | 70.39 | 70.51 | 70.13 | 70.43 | 69.75 | 9,600 |
Sep 6, 2023 | 0.09 Dividend | |||||
Sep 6, 2023 | 70.67 | 70.76 | 70.29 | 70.58 | 69.90 | 5,600 |
Sep 5, 2023 | 71.62 | 71.62 | 70.86 | 70.86 | 70.09 | 10,500 |
Sep 1, 2023 | 71.78 | 71.92 | 71.52 | 71.70 | 70.92 | 2,200 |
Aug 31, 2023 | 71.72 | 71.77 | 71.43 | 71.43 | 70.65 | 8,700 |
Aug 30, 2023 | 71.46 | 71.77 | 71.46 | 71.65 | 70.87 | 50,300 |
Aug 29, 2023 | 70.80 | 71.46 | 70.80 | 71.46 | 70.68 | 7,800 |
Aug 28, 2023 | 70.84 | 70.84 | 70.54 | 70.76 | 69.99 | 5,200 |
Aug 25, 2023 | 70.07 | 70.51 | 69.95 | 70.27 | 69.51 | 7,600 |
Aug 24, 2023 | 70.57 | 70.89 | 69.85 | 70.04 | 69.28 | 9,400 |
Aug 23, 2023 | 70.03 | 70.58 | 70.03 | 70.46 | 69.69 | 6,900 |
Aug 22, 2023 | 70.39 | 70.39 | 69.91 | 69.99 | 69.23 | 27,400 |
Aug 21, 2023 | 70.30 | 70.38 | 69.86 | 70.30 | 69.54 | 9,200 |
Aug 18, 2023 | 69.77 | 70.32 | 69.77 | 70.24 | 69.48 | 3,700 |
Aug 17, 2023 | 71.04 | 71.04 | 70.18 | 70.18 | 69.42 | 3,100 |
Aug 16, 2023 | 71.31 | 71.34 | 70.72 | 70.80 | 70.02 | 6,000 |
Aug 15, 2023 | 71.75 | 71.75 | 71.14 | 71.14 | 70.37 | 10,100 |
Aug 14, 2023 | 71.82 | 71.98 | 71.77 | 71.97 | 71.19 | 7,700 |
Aug 11, 2023 | 71.66 | 71.97 | 71.66 | 71.90 | 71.12 | 3,500 |
Aug 10, 2023 | 72.35 | 72.58 | 71.81 | 71.85 | 71.06 | 8,800 |
Aug 9, 2023 | 72.14 | 72.28 | 71.85 | 71.97 | 71.18 | 7,600 |
Aug 8, 2023 | 0.05 Dividend | |||||
Aug 8, 2023 | 71.71 | 72.13 | 71.60 | 72.07 | 71.28 | 4,900 |
Aug 7, 2023 | 71.99 | 72.41 | 71.99 | 72.40 | 71.55 | 5,700 |
Aug 4, 2023 | 72.41 | 72.56 | 71.81 | 71.81 | 70.98 | 15,700 |
Aug 3, 2023 | 72.20 | 72.35 | 72.02 | 72.23 | 71.39 | 5,500 |
Aug 2, 2023 | 72.64 | 72.72 | 72.42 | 72.54 | 71.70 | 11,300 |
Aug 1, 2023 | 72.90 | 73.09 | 72.83 | 73.05 | 72.20 | 6,400 |
Jul 31, 2023 | 73.13 | 73.18 | 72.98 | 73.09 | 72.24 | 5,600 |
Jul 28, 2023 | 73.21 | 73.21 | 72.82 | 73.04 | 72.20 | 6,600 |
Jul 27, 2023 | 73.53 | 73.54 | 72.68 | 72.71 | 71.86 | 41,500 |
Jul 26, 2023 | 73.08 | 73.28 | 73.08 | 73.25 | 72.40 | 7,000 |
Jul 25, 2023 | 72.93 | 73.31 | 72.93 | 73.24 | 72.39 | 10,400 |
Jul 24, 2023 | 73.06 | 73.16 | 73.05 | 73.10 | 72.25 | 5,200 |
Jul 21, 2023 | 72.90 | 73.19 | 72.88 | 73.04 | 72.19 | 11,600 |
Jul 20, 2023 | 72.74 | 73.02 | 72.65 | 72.94 | 72.10 | 11,300 |
Jul 19, 2023 | 72.65 | 72.94 | 72.65 | 72.86 | 72.01 | 17,200 |
Jul 18, 2023 | 72.19 | 72.73 | 72.19 | 72.62 | 71.78 | 12,800 |
Jul 17, 2023 | 71.80 | 72.34 | 71.80 | 72.18 | 71.34 | 32,100 |
Jul 14, 2023 | 72.33 | 72.33 | 71.80 | 71.95 | 71.11 | 4,500 |
Jul 13, 2023 | 72.10 | 72.32 | 72.10 | 72.30 | 71.46 | 66,600 |
Jul 12, 2023 | 72.23 | 72.23 | 71.80 | 71.89 | 71.06 | 12,600 |
Jul 11, 2023 | 71.07 | 71.66 | 71.07 | 71.61 | 70.78 | 10,700 |
Jul 10, 2023 | 0.08 Dividend | |||||
Jul 10, 2023 | 70.34 | 70.98 | 70.34 | 70.94 | 70.11 | 3,000 |
Jul 7, 2023 | 70.24 | 70.90 | 70.24 | 70.46 | 69.57 | 9,200 |
Jul 6, 2023 | 70.33 | 70.46 | 70.12 | 70.38 | 69.49 | 11,900 |
Jul 5, 2023 | 70.88 | 71.10 | 70.83 | 70.92 | 70.02 | 7,000 |
Jul 3, 2023 | 70.88 | 71.44 | 70.88 | 71.34 | 70.43 | 16,600 |
Jun 30, 2023 | 70.86 | 71.38 | 70.86 | 71.08 | 70.18 | 9,900 |
Jun 29, 2023 | 69.94 | 70.63 | 69.94 | 70.53 | 69.63 | 7,100 |
Jun 28, 2023 | 69.87 | 70.07 | 69.82 | 69.95 | 69.06 | 8,100 |
Jun 27, 2023 | 69.64 | 70.22 | 69.55 | 70.21 | 69.32 | 11,200 |
Jun 26, 2023 | 69.11 | 69.58 | 69.11 | 69.54 | 68.66 | 16,300 |
Jun 23, 2023 | 69.39 | 69.46 | 69.11 | 69.33 | 68.45 | 5,200 |
Jun 22, 2023 | 69.73 | 69.91 | 69.51 | 69.67 | 68.79 | 11,900 |
Jun 21, 2023 | 69.65 | 70.06 | 69.51 | 69.86 | 68.97 | 8,800 |
Jun 20, 2023 | 70.24 | 70.24 | 69.74 | 69.94 | 69.05 | 10,100 |
Jun 16, 2023 | 70.82 | 70.82 | 70.42 | 70.46 | 69.57 | 10,600 |
Jun 15, 2023 | 69.72 | 70.58 | 69.71 | 70.58 | 69.68 | 14,800 |
Jun 14, 2023 | 70.00 | 70.10 | 69.36 | 69.63 | 68.74 | 6,300 |
Jun 13, 2023 | 69.18 | 69.83 | 69.18 | 69.76 | 68.87 | 21,100 |
Jun 12, 2023 | 68.81 | 69.22 | 68.71 | 69.16 | 68.28 | 6,500 |
Jun 9, 2023 | 0.12 Dividend | |||||
Jun 9, 2023 | 68.85 | 69.04 | 68.63 | 68.77 | 67.89 | 24,000 |
Jun 8, 2023 | 68.95 | 69.03 | 68.63 | 69.03 | 68.03 | 5,700 |
Jun 7, 2023 | 68.60 | 68.93 | 68.60 | 68.91 | 67.91 | 39,900 |
Jun 6, 2023 | 68.25 | 68.58 | 68.24 | 68.54 | 67.55 | 7,500 |
Jun 5, 2023 | 68.33 | 68.38 | 68.03 | 68.12 | 67.14 | 10,800 |
Jun 2, 2023 | 67.62 | 68.46 | 67.60 | 68.43 | 67.44 | 7,400 |
Jun 1, 2023 | 66.70 | 67.01 | 66.37 | 66.96 | 65.99 | 4,900 |
May 31, 2023 | 66.86 | 66.86 | 66.23 | 66.49 | 65.53 | 23,700 |
May 30, 2023 | 67.08 | 67.30 | 66.87 | 67.03 | 66.06 | 11,300 |
May 26, 2023 | 66.88 | 67.27 | 66.88 | 67.20 | 66.23 | 7,600 |
May 25, 2023 | 66.69 | 66.93 | 66.32 | 66.75 | 65.79 | 13,100 |
May 24, 2023 | 67.23 | 67.23 | 66.72 | 66.76 | 65.79 | 25,800 |
May 23, 2023 | 68.06 | 68.06 | 67.38 | 67.46 | 66.48 | 10,700 |
May 22, 2023 | 68.45 | 68.45 | 67.95 | 68.14 | 67.16 | 18,100 |
May 19, 2023 | 68.43 | 68.46 | 67.98 | 68.15 | 67.17 | 7,100 |
May 18, 2023 | 67.64 | 68.36 | 67.54 | 68.28 | 67.29 | 7,400 |
May 17, 2023 | 67.36 | 67.89 | 67.11 | 67.78 | 66.80 | 117,400 |
May 16, 2023 | 67.67 | 67.67 | 67.07 | 67.11 | 66.14 | 65,000 |
May 15, 2023 | 67.86 | 68.04 | 67.54 | 67.98 | 67.00 | 7,200 |
May 12, 2023 | 67.74 | 67.98 | 67.27 | 67.64 | 66.66 | 21,800 |
May 11, 2023 | 67.40 | 67.63 | 67.29 | 67.63 | 66.66 | 171,400 |
May 10, 2023 | 0.03 Dividend | |||||
May 10, 2023 | 68.33 | 68.33 | 67.33 | 67.90 | 66.92 | 16,200 |
May 9, 2023 | 67.83 | 68.10 | 67.82 | 67.99 | 66.98 | 14,800 |
May 8, 2023 | 68.46 | 68.46 | 68.01 | 68.11 | 67.10 | 37,100 |
May 5, 2023 | 67.68 | 68.38 | 67.68 | 68.17 | 67.15 | 27,600 |
May 4, 2023 | 67.56 | 67.56 | 66.97 | 67.14 | 66.14 | 19,100 |
May 3, 2023 | 68.30 | 68.60 | 67.68 | 67.78 | 66.77 | 52,200 |
May 2, 2023 | 68.80 | 68.80 | 67.65 | 68.22 | 67.20 | 26,000 |
May 1, 2023 | 68.93 | 69.41 | 68.93 | 69.14 | 68.11 | 4,700 |
Apr 28, 2023 | 68.82 | 69.01 | 68.65 | 68.97 | 67.94 | 15,900 |
Apr 27, 2023 | 67.46 | 68.36 | 67.45 | 68.35 | 67.33 | 21,100 |
Apr 26, 2023 | 67.82 | 67.82 | 67.27 | 67.36 | 66.36 | 53,000 |
Apr 25, 2023 | 68.71 | 68.71 | 68.04 | 68.04 | 67.02 | 25,600 |
Related Tickers
GDX VanEck Gold Miners ETF
33.89
+2.32%
XSD SPDR S&P Semiconductor ETF
219.60
+1.88%
CCOR Core Alternative ETF
26.54
+0.78%
SOXX iShares Semiconductor ETF
211.02
+1.19%
PSI Invesco Semiconductors ETF
53.21
+1.26%
FTXL First Trust Nasdaq Semiconductor ETF
85.02
+1.23%
SMH VanEck Semiconductor ETF
210.42
+1.14%
IAU iShares Gold Trust
44.26
+0.91%
GLD SPDR Gold Shares
216.63
+0.93%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.08
+0.49%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
EPI WisdomTree India Earnings Fund
44.88
+0.40%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.21%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.29%
FLIN Franklin FTSE India ETF
37.38
+0.16%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
DBC Invesco DB Commodity Index Tracking Fund
23.49
-0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.03
-0.11%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.55
-0.09%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.02
-0.88%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.19
-0.14%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.05%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
FLBL Franklin Senior Loan ETF
24.38
-0.16%
FTSL First Trust Senior Loan Fund
45.97
-0.14%