NasdaqGM - Delayed Quote • USD
iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:44 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 | 27.57 | 27.82 | 27.52 | 27.81 | 27.81 | 1,434,300 |
Apr 24, 2024 | 27.63 | 27.73 | 27.57 | 27.66 | 27.66 | 138,900 |
Apr 23, 2024 | 27.26 | 27.66 | 27.26 | 27.63 | 27.63 | 202,600 |
Apr 22, 2024 | 27.29 | 27.51 | 27.25 | 27.50 | 27.50 | 46,300 |
Apr 19, 2024 | 27.37 | 27.59 | 27.37 | 27.48 | 27.48 | 181,800 |
Apr 18, 2024 | 27.40 | 27.47 | 27.28 | 27.33 | 27.33 | 61,900 |
Apr 17, 2024 | 27.62 | 27.77 | 27.33 | 27.39 | 27.39 | 66,500 |
Apr 16, 2024 | 27.77 | 27.85 | 27.66 | 27.79 | 27.79 | 279,300 |
Apr 15, 2024 | 27.79 | 27.89 | 27.59 | 27.84 | 27.84 | 316,500 |
Apr 12, 2024 | 28.13 | 28.22 | 27.74 | 27.76 | 27.76 | 687,900 |
Apr 11, 2024 | 27.80 | 27.80 | 27.61 | 27.80 | 27.80 | 300,400 |
Apr 10, 2024 | 27.74 | 27.86 | 27.56 | 27.85 | 27.85 | 136,800 |
Apr 9, 2024 | 27.87 | 27.91 | 27.66 | 27.70 | 27.70 | 86,000 |
Apr 8, 2024 | 27.96 | 27.99 | 27.66 | 27.86 | 27.86 | 386,800 |
Apr 5, 2024 | 27.94 | 28.07 | 27.84 | 27.90 | 27.90 | 79,800 |
Apr 4, 2024 | 27.61 | 27.95 | 27.52 | 27.84 | 27.84 | 112,500 |
Apr 3, 2024 | 27.60 | 27.69 | 27.56 | 27.67 | 27.67 | 169,700 |
Apr 2, 2024 | 27.37 | 27.46 | 27.27 | 27.43 | 27.43 | 58,300 |
Apr 1, 2024 | 26.83 | 27.90 | 26.83 | 27.16 | 27.16 | 165,100 |
Mar 28, 2024 | 26.81 | 27.06 | 26.79 | 27.00 | 27.00 | 93,100 |
Mar 27, 2024 | 26.55 | 26.70 | 26.55 | 26.69 | 26.69 | 67,100 |
Mar 26, 2024 | 26.88 | 26.88 | 26.65 | 26.66 | 26.66 | 58,000 |
Mar 25, 2024 | 26.74 | 26.98 | 26.74 | 26.86 | 26.86 | 94,300 |
Mar 22, 2024 | 26.73 | 26.73 | 26.57 | 26.62 | 26.62 | 89,100 |
Mar 21, 2024 | 26.76 | 26.76 | 26.58 | 26.71 | 26.71 | 128,200 |
Mar 20, 2024 | 26.71 | 26.80 | 26.60 | 26.78 | 26.78 | 85,000 |
Mar 19, 2024 | 26.93 | 27.02 | 26.90 | 26.97 | 26.97 | 77,500 |
Mar 18, 2024 | 26.75 | 26.99 | 26.73 | 26.94 | 26.94 | 98,800 |
Mar 15, 2024 | 26.49 | 26.66 | 26.45 | 26.61 | 26.61 | 65,200 |
Mar 14, 2024 | 26.47 | 26.60 | 26.44 | 26.51 | 26.51 | 200,000 |
Mar 13, 2024 | 26.26 | 26.40 | 26.23 | 26.36 | 26.36 | 90,000 |
Mar 12, 2024 | 25.94 | 26.09 | 25.88 | 25.97 | 25.97 | 96,300 |
Mar 11, 2024 | 25.78 | 26.04 | 25.72 | 26.00 | 26.00 | 106,000 |
Mar 8, 2024 | 25.88 | 25.92 | 25.71 | 25.83 | 25.83 | 146,400 |
Mar 7, 2024 | 25.82 | 26.05 | 25.79 | 25.97 | 25.97 | 83,300 |
Mar 6, 2024 | 25.84 | 25.96 | 25.81 | 25.81 | 25.81 | 110,800 |
Mar 5, 2024 | 25.75 | 25.80 | 25.64 | 25.67 | 25.67 | 157,500 |
Mar 4, 2024 | 25.92 | 25.94 | 25.76 | 25.81 | 25.81 | 84,100 |
Mar 1, 2024 | 25.76 | 25.93 | 25.73 | 25.81 | 25.81 | 149,100 |
Feb 29, 2024 | 25.60 | 25.76 | 25.55 | 25.63 | 25.63 | 63,200 |
Feb 28, 2024 | 25.78 | 25.82 | 25.61 | 25.63 | 25.63 | 102,600 |
Feb 27, 2024 | 25.76 | 25.85 | 25.76 | 25.82 | 25.82 | 95,300 |
Feb 26, 2024 | 25.49 | 25.76 | 25.49 | 25.69 | 25.69 | 81,100 |
Feb 23, 2024 | 25.52 | 25.57 | 25.45 | 25.48 | 25.48 | 265,600 |
Feb 22, 2024 | 25.56 | 25.79 | 25.54 | 25.76 | 25.76 | 230,800 |
Feb 21, 2024 | 25.57 | 25.72 | 25.57 | 25.67 | 25.67 | 914,200 |
Feb 20, 2024 | 25.74 | 25.75 | 25.53 | 25.65 | 25.65 | 94,000 |
Feb 16, 2024 | 25.64 | 25.77 | 25.61 | 25.74 | 25.74 | 65,200 |
Feb 15, 2024 | 25.57 | 25.82 | 25.57 | 25.69 | 25.69 | 95,600 |
Feb 14, 2024 | 25.84 | 25.93 | 25.56 | 25.56 | 25.56 | 115,500 |
Feb 13, 2024 | 25.87 | 25.94 | 25.78 | 25.81 | 25.81 | 119,100 |
Feb 12, 2024 | 25.84 | 25.94 | 25.82 | 25.89 | 25.89 | 558,200 |
Feb 9, 2024 | 25.87 | 25.96 | 25.80 | 25.89 | 25.89 | 157,600 |
Feb 8, 2024 | 25.64 | 25.82 | 25.64 | 25.80 | 25.80 | 225,800 |
Feb 7, 2024 | 25.47 | 25.57 | 25.45 | 25.57 | 25.57 | 98,800 |
Feb 6, 2024 | 25.37 | 25.50 | 25.35 | 25.42 | 25.42 | 84,900 |
Feb 5, 2024 | 25.24 | 25.35 | 25.11 | 25.35 | 25.35 | 288,000 |
Feb 2, 2024 | 25.25 | 25.31 | 25.15 | 25.23 | 25.23 | 120,100 |
Feb 1, 2024 | 25.79 | 25.88 | 25.40 | 25.48 | 25.48 | 155,700 |
Jan 31, 2024 | 25.98 | 26.00 | 25.74 | 25.79 | 25.79 | 99,700 |
Jan 30, 2024 | 25.82 | 26.07 | 25.81 | 26.06 | 26.06 | 117,500 |
Jan 29, 2024 | 25.93 | 25.93 | 25.77 | 25.89 | 25.89 | 107,300 |
Jan 26, 2024 | 25.84 | 26.06 | 25.67 | 26.06 | 26.06 | 514,500 |
Jan 25, 2024 | 25.78 | 25.93 | 25.67 | 25.89 | 25.89 | 227,600 |
Jan 24, 2024 | 25.52 | 25.66 | 25.45 | 25.64 | 25.64 | 151,200 |
Jan 23, 2024 | 25.28 | 25.48 | 25.28 | 25.43 | 25.43 | 100,900 |
Jan 22, 2024 | 25.09 | 25.39 | 25.09 | 25.28 | 25.28 | 283,600 |
Jan 19, 2024 | 25.27 | 25.33 | 25.07 | 25.12 | 25.12 | 122,300 |
Jan 18, 2024 | 24.99 | 25.22 | 24.91 | 25.18 | 25.18 | 170,300 |
Jan 17, 2024 | 24.81 | 25.01 | 24.80 | 25.01 | 25.01 | 168,400 |
Jan 16, 2024 | 25.24 | 25.24 | 24.99 | 25.00 | 25.00 | 159,100 |
Jan 12, 2024 | 25.48 | 25.55 | 25.11 | 25.19 | 25.19 | 115,000 |
Jan 11, 2024 | 25.27 | 25.30 | 25.07 | 25.15 | 25.15 | 148,000 |
Jan 10, 2024 | 25.17 | 25.22 | 24.87 | 24.94 | 24.94 | 188,400 |
Jan 9, 2024 | 25.01 | 25.17 | 24.91 | 25.06 | 25.06 | 194,000 |
Jan 8, 2024 | 24.79 | 24.91 | 24.64 | 24.85 | 24.85 | 210,000 |
Jan 5, 2024 | 25.22 | 25.36 | 25.16 | 25.23 | 25.23 | 135,200 |
Jan 4, 2024 | 25.21 | 25.23 | 24.92 | 25.06 | 25.06 | 693,600 |
Jan 3, 2024 | 25.02 | 25.27 | 25.00 | 25.23 | 25.23 | 182,100 |
Jan 2, 2024 | 25.18 | 25.19 | 24.83 | 24.85 | 24.85 | 185,800 |
Dec 29, 2023 | 25.22 | 25.26 | 25.02 | 25.07 | 25.07 | 210,600 |
Dec 28, 2023 | 25.44 | 25.53 | 25.17 | 25.18 | 25.18 | 399,900 |
Dec 27, 2023 | 25.70 | 25.74 | 25.48 | 25.49 | 25.49 | 384,700 |
Dec 26, 2023 | 24.57 | 25.73 | 24.14 | 25.61 | 25.61 | 659,800 |
Dec 22, 2023 | 25.50 | 25.60 | 25.32 | 25.34 | 25.34 | 312,500 |
Dec 21, 2023 | 25.31 | 25.48 | 25.31 | 25.47 | 25.47 | 452,800 |
Dec 20, 2023 | 1.30 Dividend | |||||
Dec 20, 2023 | 25.73 | 25.77 | 25.39 | 25.39 | 25.39 | 255,600 |
Dec 19, 2023 | 26.79 | 27.00 | 26.77 | 27.00 | 25.70 | 462,400 |
Dec 18, 2023 | 26.89 | 27.07 | 26.67 | 26.74 | 25.45 | 266,600 |
Dec 15, 2023 | 26.51 | 26.62 | 26.33 | 26.55 | 25.27 | 344,600 |
Dec 14, 2023 | 26.36 | 26.56 | 26.36 | 26.54 | 25.26 | 330,900 |
Dec 13, 2023 | 25.81 | 26.06 | 25.80 | 26.05 | 24.79 | 565,600 |
Dec 12, 2023 | 25.94 | 25.95 | 25.73 | 25.80 | 24.56 | 413,300 |
Dec 11, 2023 | 26.20 | 26.28 | 26.03 | 26.25 | 24.98 | 262,800 |
Dec 8, 2023 | 26.18 | 26.37 | 26.13 | 26.26 | 24.99 | 233,700 |
Dec 7, 2023 | 26.13 | 26.17 | 25.90 | 26.02 | 24.77 | 254,700 |
Dec 6, 2023 | 26.31 | 26.37 | 25.93 | 25.93 | 24.68 | 486,300 |
Dec 5, 2023 | 26.86 | 26.95 | 26.57 | 26.58 | 25.30 | 645,800 |
Dec 4, 2023 | 26.79 | 27.02 | 26.65 | 26.81 | 25.52 | 422,500 |
Dec 1, 2023 | 27.18 | 27.42 | 26.89 | 26.91 | 25.61 | 413,600 |
Nov 30, 2023 | 27.73 | 27.84 | 27.11 | 27.15 | 25.84 | 177,500 |
Nov 29, 2023 | 27.52 | 27.64 | 27.24 | 27.56 | 26.23 | 137,400 |
Nov 28, 2023 | 27.18 | 27.50 | 27.12 | 27.34 | 26.02 | 137,100 |
Nov 27, 2023 | 27.16 | 27.24 | 26.93 | 27.03 | 25.73 | 136,800 |
Nov 24, 2023 | 27.38 | 27.50 | 27.24 | 27.26 | 25.95 | 47,900 |
Nov 22, 2023 | 27.02 | 27.51 | 26.97 | 27.43 | 26.11 | 412,700 |
Nov 21, 2023 | 27.58 | 27.74 | 27.55 | 27.71 | 26.37 | 360,800 |
Nov 20, 2023 | 27.53 | 27.71 | 27.49 | 27.57 | 26.24 | 218,400 |
Nov 17, 2023 | 26.94 | 27.28 | 26.94 | 27.21 | 25.90 | 112,700 |
Nov 16, 2023 | 27.13 | 27.14 | 26.71 | 26.80 | 25.51 | 91,800 |
Nov 15, 2023 | 27.49 | 27.66 | 27.46 | 27.48 | 26.15 | 312,400 |
Nov 14, 2023 | 27.71 | 27.88 | 27.57 | 27.58 | 26.25 | 130,000 |
Nov 13, 2023 | 27.30 | 27.67 | 27.29 | 27.66 | 26.33 | 97,000 |
Nov 10, 2023 | 27.18 | 27.33 | 27.14 | 27.25 | 25.94 | 207,600 |
Nov 9, 2023 | 27.19 | 27.36 | 27.02 | 27.03 | 25.73 | 217,400 |
Nov 8, 2023 | 27.39 | 27.50 | 27.04 | 27.17 | 25.86 | 184,800 |
Nov 7, 2023 | 27.80 | 27.83 | 27.49 | 27.53 | 26.20 | 136,600 |
Nov 6, 2023 | 28.41 | 28.51 | 28.28 | 28.30 | 26.94 | 109,700 |
Nov 3, 2023 | 28.33 | 28.59 | 28.16 | 28.23 | 26.87 | 243,200 |
Nov 2, 2023 | 28.21 | 28.59 | 28.19 | 28.49 | 27.12 | 191,400 |
Nov 1, 2023 | 28.46 | 28.51 | 28.03 | 28.14 | 26.78 | 383,100 |
Oct 31, 2023 | 28.31 | 28.48 | 28.06 | 28.17 | 26.81 | 353,100 |
Oct 30, 2023 | 28.50 | 28.59 | 28.13 | 28.24 | 26.88 | 91,900 |
Oct 27, 2023 | 28.56 | 28.82 | 28.34 | 28.71 | 27.33 | 59,600 |
Oct 26, 2023 | 28.33 | 28.53 | 28.29 | 28.41 | 27.04 | 75,500 |
Oct 25, 2023 | 28.38 | 28.70 | 28.06 | 28.65 | 27.27 | 74,400 |
Oct 24, 2023 | 28.56 | 28.61 | 28.22 | 28.38 | 27.01 | 166,900 |
Oct 23, 2023 | 29.09 | 29.09 | 28.67 | 28.77 | 27.38 | 1,019,400 |
Oct 20, 2023 | 29.35 | 29.46 | 29.08 | 29.17 | 27.76 | 229,000 |
Oct 19, 2023 | 28.92 | 29.39 | 28.85 | 29.37 | 27.95 | 213,300 |
Oct 18, 2023 | 29.00 | 29.11 | 28.96 | 29.03 | 27.63 | 106,100 |
Oct 17, 2023 | 28.59 | 28.80 | 28.54 | 28.79 | 27.40 | 86,400 |
Oct 16, 2023 | 28.84 | 28.87 | 28.66 | 28.74 | 27.35 | 951,200 |
Oct 13, 2023 | 28.69 | 28.95 | 28.59 | 28.91 | 27.52 | 320,900 |
Oct 12, 2023 | 28.27 | 28.27 | 27.98 | 28.13 | 26.77 | 406,900 |
Oct 11, 2023 | 28.14 | 28.17 | 27.85 | 28.12 | 26.76 | 118,300 |
Oct 10, 2023 | 28.33 | 28.33 | 28.13 | 28.26 | 26.90 | 96,200 |
Oct 9, 2023 | 28.22 | 28.37 | 28.13 | 28.36 | 26.99 | 60,600 |
Oct 6, 2023 | 27.78 | 27.79 | 27.56 | 27.73 | 26.39 | 64,800 |
Oct 5, 2023 | 27.52 | 27.78 | 27.48 | 27.58 | 26.25 | 143,100 |
Oct 4, 2023 | 28.39 | 28.39 | 27.79 | 27.85 | 26.51 | 903,800 |
Oct 3, 2023 | 28.86 | 28.90 | 28.71 | 28.84 | 27.45 | 129,400 |
Oct 2, 2023 | 29.20 | 29.24 | 28.87 | 28.91 | 27.52 | 259,400 |
Sep 29, 2023 | 29.55 | 29.58 | 29.11 | 29.15 | 27.74 | 154,600 |
Sep 28, 2023 | 29.48 | 29.62 | 29.38 | 29.48 | 28.06 | 486,200 |
Sep 27, 2023 | 29.45 | 29.60 | 29.45 | 29.57 | 28.14 | 133,900 |
Sep 26, 2023 | 29.14 | 29.27 | 29.10 | 29.24 | 27.83 | 155,300 |
Sep 25, 2023 | 29.28 | 29.28 | 29.08 | 29.24 | 27.83 | 806,300 |
Sep 22, 2023 | 29.53 | 29.58 | 29.19 | 29.35 | 27.93 | 143,600 |
Sep 21, 2023 | 29.58 | 29.63 | 29.31 | 29.31 | 27.90 | 68,100 |
Sep 20, 2023 | 29.43 | 29.67 | 29.37 | 29.37 | 27.95 | 70,900 |
Sep 19, 2023 | 29.73 | 29.77 | 29.59 | 29.71 | 28.28 | 93,500 |
Sep 18, 2023 | 29.76 | 29.76 | 29.48 | 29.57 | 28.14 | 180,000 |
Sep 15, 2023 | 29.56 | 29.71 | 29.52 | 29.70 | 28.27 | 55,600 |
Sep 14, 2023 | 29.64 | 29.82 | 29.62 | 29.76 | 28.32 | 71,900 |
Sep 13, 2023 | 29.44 | 29.49 | 29.31 | 29.44 | 28.02 | 122,600 |
Sep 12, 2023 | 29.29 | 29.41 | 29.28 | 29.38 | 27.96 | 584,400 |
Sep 11, 2023 | 29.28 | 29.32 | 29.13 | 29.23 | 27.82 | 101,000 |
Sep 8, 2023 | 29.05 | 29.12 | 28.97 | 29.04 | 27.64 | 79,500 |
Sep 7, 2023 | 28.96 | 29.03 | 28.88 | 28.99 | 27.59 | 117,700 |
Sep 6, 2023 | 28.89 | 29.05 | 28.81 | 29.00 | 27.60 | 275,300 |
Sep 5, 2023 | 28.96 | 29.12 | 28.88 | 28.95 | 27.55 | 173,900 |
Sep 1, 2023 | 28.69 | 28.79 | 28.66 | 28.73 | 27.34 | 130,400 |
Aug 31, 2023 | 28.38 | 28.48 | 28.27 | 28.44 | 27.07 | 157,000 |
Aug 30, 2023 | 28.34 | 28.40 | 28.22 | 28.31 | 26.94 | 76,900 |
Aug 29, 2023 | 28.18 | 28.30 | 28.06 | 28.26 | 26.90 | 62,100 |
Aug 28, 2023 | 28.19 | 28.34 | 28.12 | 28.21 | 26.85 | 91,000 |
Aug 25, 2023 | 28.19 | 28.30 | 27.92 | 28.24 | 26.88 | 95,800 |
Aug 24, 2023 | 27.83 | 28.02 | 27.73 | 27.98 | 26.63 | 183,200 |
Aug 23, 2023 | 27.76 | 28.05 | 27.72 | 27.92 | 26.57 | 124,900 |
Aug 22, 2023 | 28.15 | 28.15 | 27.94 | 27.98 | 26.63 | 61,300 |
Aug 21, 2023 | 28.24 | 28.24 | 27.99 | 28.01 | 26.66 | 52,200 |
Aug 18, 2023 | 27.89 | 28.13 | 27.88 | 28.07 | 26.72 | 95,700 |
Aug 17, 2023 | 28.03 | 28.05 | 27.83 | 27.83 | 26.49 | 94,800 |
Aug 16, 2023 | 28.00 | 28.07 | 27.73 | 27.77 | 26.43 | 95,800 |
Aug 15, 2023 | 28.11 | 28.11 | 27.84 | 27.88 | 26.54 | 104,700 |
Aug 14, 2023 | 28.24 | 28.30 | 28.13 | 28.20 | 26.84 | 102,200 |
Aug 11, 2023 | 28.36 | 28.56 | 28.36 | 28.41 | 27.04 | 137,300 |
Aug 10, 2023 | 28.53 | 28.62 | 28.38 | 28.46 | 27.09 | 91,600 |
Aug 9, 2023 | 28.54 | 28.65 | 28.44 | 28.60 | 27.22 | 186,800 |
Aug 8, 2023 | 27.97 | 28.42 | 27.88 | 28.35 | 26.98 | 497,500 |
Aug 7, 2023 | 28.37 | 28.39 | 28.20 | 28.38 | 27.01 | 101,500 |
Aug 4, 2023 | 28.27 | 28.44 | 28.16 | 28.31 | 26.94 | 134,600 |
Aug 3, 2023 | 27.96 | 28.25 | 27.95 | 28.18 | 26.82 | 131,900 |
Aug 2, 2023 | 28.34 | 28.34 | 27.82 | 27.93 | 26.58 | 160,300 |
Aug 1, 2023 | 28.30 | 28.42 | 28.24 | 28.42 | 27.05 | 193,200 |
Jul 31, 2023 | 28.38 | 28.48 | 28.31 | 28.43 | 27.06 | 164,800 |
Jul 28, 2023 | 28.17 | 28.38 | 28.06 | 28.32 | 26.95 | 132,500 |
Jul 27, 2023 | 28.19 | 28.32 | 28.08 | 28.21 | 26.85 | 98,200 |
Jul 26, 2023 | 28.19 | 28.27 | 28.11 | 28.19 | 26.83 | 145,900 |
Jul 25, 2023 | 28.12 | 28.37 | 28.11 | 28.28 | 26.92 | 244,800 |
Jul 24, 2023 | 27.89 | 28.28 | 27.85 | 28.21 | 26.85 | 117,300 |
Jul 21, 2023 | 27.51 | 27.72 | 27.51 | 27.69 | 26.35 | 75,000 |
Jul 20, 2023 | 27.62 | 27.66 | 27.37 | 27.51 | 26.18 | 130,400 |
Jul 19, 2023 | 27.49 | 27.60 | 27.37 | 27.40 | 26.08 | 103,600 |
Jul 18, 2023 | 27.03 | 27.34 | 27.00 | 27.24 | 25.93 | 385,500 |
Jul 17, 2023 | 26.99 | 27.04 | 26.87 | 26.92 | 25.62 | 487,300 |
Jul 14, 2023 | 27.23 | 27.28 | 27.08 | 27.14 | 25.83 | 589,200 |
Jul 13, 2023 | 26.97 | 27.33 | 26.97 | 27.33 | 26.01 | 500,900 |
Jul 12, 2023 | 27.02 | 27.10 | 26.88 | 26.99 | 25.69 | 106,000 |
Jul 11, 2023 | 26.63 | 26.87 | 26.57 | 26.86 | 25.56 | 152,700 |
Jul 10, 2023 | 26.49 | 26.60 | 26.38 | 26.47 | 25.19 | 513,000 |
Jul 7, 2023 | 26.13 | 26.50 | 26.13 | 26.48 | 25.20 | 271,700 |
Jul 6, 2023 | 26.15 | 26.21 | 25.87 | 26.18 | 24.92 | 311,100 |
Jul 5, 2023 | 26.29 | 26.33 | 26.13 | 26.22 | 24.96 | 77,200 |
Jul 3, 2023 | 26.08 | 26.15 | 25.95 | 26.00 | 24.75 | 92,600 |
Jun 30, 2023 | 25.95 | 26.16 | 25.93 | 25.98 | 24.73 | 108,300 |
Jun 29, 2023 | 25.75 | 25.94 | 25.71 | 25.82 | 24.57 | 167,200 |
Jun 28, 2023 | 25.65 | 25.94 | 25.54 | 25.77 | 24.53 | 158,900 |
Jun 27, 2023 | 26.04 | 26.08 | 25.73 | 25.78 | 24.54 | 164,800 |
Jun 26, 2023 | 26.02 | 26.37 | 26.02 | 26.16 | 24.90 | 173,200 |
Jun 23, 2023 | 25.85 | 26.13 | 25.85 | 26.10 | 24.84 | 100,200 |
Jun 22, 2023 | 26.42 | 26.52 | 26.24 | 26.34 | 25.07 | 211,400 |
Jun 21, 2023 | 26.52 | 26.88 | 26.47 | 26.87 | 25.57 | 180,900 |
Jun 20, 2023 | 26.47 | 26.50 | 26.24 | 26.48 | 25.20 | 211,700 |
Jun 16, 2023 | 26.45 | 26.73 | 26.45 | 26.68 | 25.39 | 86,900 |
Jun 15, 2023 | 25.92 | 26.40 | 25.92 | 26.34 | 25.07 | 171,800 |
Jun 14, 2023 | 25.96 | 26.02 | 25.65 | 25.75 | 24.51 | 90,400 |
Jun 13, 2023 | 25.81 | 25.92 | 25.78 | 25.80 | 24.56 | 170,800 |
Jun 12, 2023 | 25.43 | 25.51 | 25.26 | 25.34 | 24.12 | 113,900 |
Jun 9, 2023 | 25.98 | 26.09 | 25.78 | 25.80 | 24.55 | 62,500 |
Jun 8, 2023 | 26.10 | 26.13 | 25.55 | 25.91 | 24.66 | 191,200 |
Jun 7, 2023 | 26.08 | 26.19 | 26.01 | 26.05 | 24.79 | 196,600 |
Jun 6, 2023 | 25.79 | 26.04 | 25.75 | 25.94 | 24.69 | 137,800 |
Jun 5, 2023 | 26.17 | 26.20 | 25.92 | 25.96 | 24.71 | 1,261,800 |
Jun 2, 2023 | 25.84 | 25.96 | 25.70 | 25.91 | 24.66 | 375,400 |
Jun 1, 2023 | 25.10 | 25.67 | 25.10 | 25.49 | 24.26 | 169,800 |
May 31, 2023 | 25.13 | 25.26 | 24.98 | 25.02 | 23.81 | 99,600 |
May 30, 2023 | 25.45 | 25.45 | 25.20 | 25.33 | 24.11 | 199,300 |
May 26, 2023 | 25.90 | 25.96 | 25.81 | 25.92 | 24.67 | 249,600 |
May 25, 2023 | 25.71 | 25.79 | 25.46 | 25.64 | 24.40 | 125,400 |
May 24, 2023 | 26.08 | 26.16 | 25.85 | 26.01 | 24.76 | 107,500 |
May 23, 2023 | 25.84 | 25.98 | 25.81 | 25.89 | 24.64 | 159,000 |
May 22, 2023 | 25.63 | 25.82 | 25.62 | 25.74 | 24.50 | 130,400 |
May 19, 2023 | 25.99 | 26.03 | 25.64 | 25.76 | 24.52 | 80,400 |
May 18, 2023 | 25.82 | 25.83 | 25.68 | 25.80 | 24.56 | 116,700 |
May 17, 2023 | 25.89 | 26.06 | 25.67 | 25.99 | 24.74 | 172,700 |
May 16, 2023 | 25.81 | 25.92 | 25.60 | 25.63 | 24.39 | 120,800 |
May 15, 2023 | 25.62 | 25.95 | 25.62 | 25.86 | 24.61 | 256,600 |
May 12, 2023 | 25.72 | 25.80 | 25.46 | 25.49 | 24.26 | 103,600 |
May 11, 2023 | 25.74 | 25.83 | 25.57 | 25.70 | 24.46 | 295,700 |
May 10, 2023 | 26.11 | 26.17 | 25.94 | 26.08 | 24.82 | 107,600 |
May 9, 2023 | 26.01 | 26.28 | 25.83 | 26.22 | 24.96 | 129,900 |
May 8, 2023 | 26.21 | 26.31 | 26.09 | 26.13 | 24.87 | 213,500 |
May 5, 2023 | 25.71 | 25.94 | 25.70 | 25.89 | 24.64 | 160,200 |
May 4, 2023 | 25.18 | 25.49 | 25.09 | 25.28 | 24.06 | 484,900 |
May 3, 2023 | 25.39 | 25.39 | 25.13 | 25.18 | 23.97 | 164,300 |
May 2, 2023 | 26.16 | 26.17 | 25.63 | 25.67 | 24.43 | 157,400 |
May 1, 2023 | 26.39 | 26.60 | 26.25 | 26.44 | 25.17 | 221,300 |
Apr 28, 2023 | 26.29 | 26.69 | 26.22 | 26.63 | 25.35 | 84,900 |
Apr 27, 2023 | 26.33 | 26.40 | 26.16 | 26.32 | 25.05 | 99,900 |
Apr 26, 2023 | 26.70 | 26.77 | 26.26 | 26.29 | 25.02 | 123,900 |
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%