NasdaqGM - Delayed Quote • USD
VictoryShares US Small Cap Volatility Wtd ETF (CSA)
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 | 64.66 | 65.07 | 64.66 | 65.07 | 65.07 | 1,200 |
Apr 18, 2024 | 64.36 | 64.36 | 64.35 | 64.35 | 64.35 | 500 |
Apr 17, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 100 |
Apr 16, 2024 | 64.90 | 64.90 | 64.76 | 64.76 | 64.76 | 900 |
Apr 15, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 300 |
Apr 12, 2024 | 66.37 | 66.37 | 65.52 | 65.65 | 65.65 | 10,700 |
Apr 11, 2024 | 0.05 Dividend | |||||
Apr 11, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 100 |
Apr 10, 2024 | 66.58 | 66.58 | 66.42 | 66.42 | 66.37 | 400 |
Apr 9, 2024 | 67.84 | 68.09 | 67.84 | 68.09 | 68.03 | 200 |
Apr 8, 2024 | 68.06 | 68.06 | 67.95 | 67.95 | 67.90 | 700 |
Apr 5, 2024 | 67.54 | 67.63 | 67.54 | 67.55 | 67.50 | 700 |
Apr 4, 2024 | 68.31 | 68.33 | 67.26 | 67.27 | 67.22 | 3,200 |
Apr 3, 2024 | 67.74 | 67.83 | 67.74 | 67.78 | 67.73 | 400 |
Apr 2, 2024 | 67.57 | 67.57 | 67.48 | 67.48 | 67.43 | 800 |
Apr 1, 2024 | 68.50 | 68.50 | 68.47 | 68.47 | 68.42 | 300 |
Mar 28, 2024 | 69.04 | 69.16 | 68.97 | 69.16 | 69.10 | 1,200 |
Mar 27, 2024 | 67.78 | 68.73 | 67.78 | 68.73 | 68.68 | 400 |
Mar 26, 2024 | 67.37 | 67.38 | 67.31 | 67.31 | 67.26 | 1,900 |
Mar 25, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.33 | 100 |
Mar 22, 2024 | 68.08 | 68.08 | 67.42 | 67.42 | 67.37 | 1,200 |
Mar 21, 2024 | 68.18 | 68.18 | 68.06 | 68.13 | 68.07 | 2,200 |
Mar 20, 2024 | 66.43 | 67.43 | 66.43 | 67.43 | 67.38 | 4,100 |
Mar 19, 2024 | 66.41 | 66.41 | 66.37 | 66.37 | 66.32 | 300 |
Mar 18, 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.80 | 100 |
Mar 15, 2024 | 66.08 | 66.12 | 66.03 | 66.12 | 66.07 | 3,900 |
Mar 14, 2024 | 66.49 | 66.49 | 65.82 | 65.82 | 65.78 | 500 |
Mar 13, 2024 | 66.57 | 67.18 | 66.57 | 66.82 | 66.77 | 2,800 |
Mar 12, 2024 | 66.46 | 66.73 | 66.46 | 66.73 | 66.68 | 200 |
Mar 11, 2024 | 0.12 Dividend | |||||
Mar 11, 2024 | 66.81 | 66.86 | 66.81 | 66.86 | 66.81 | 600 |
Mar 8, 2024 | 67.98 | 67.98 | 67.26 | 67.26 | 67.09 | 300 |
Mar 7, 2024 | 67.37 | 67.37 | 67.32 | 67.32 | 67.16 | 300 |
Mar 6, 2024 | 67.13 | 67.13 | 66.83 | 66.83 | 66.66 | 400 |
Mar 5, 2024 | 66.93 | 66.96 | 66.64 | 66.64 | 66.48 | 700 |
Mar 4, 2024 | 67.17 | 67.17 | 66.98 | 66.98 | 66.81 | 100 |
Mar 1, 2024 | 66.71 | 66.96 | 66.71 | 66.96 | 66.80 | 400 |
Feb 29, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.68 | 300 |
Feb 28, 2024 | 66.39 | 66.51 | 66.18 | 66.18 | 66.01 | 2,200 |
Feb 27, 2024 | 66.36 | 66.57 | 66.36 | 66.57 | 66.41 | 4,700 |
Feb 26, 2024 | 66.26 | 66.26 | 65.92 | 66.11 | 65.94 | 2,000 |
Feb 23, 2024 | 65.98 | 66.31 | 65.98 | 66.10 | 65.93 | 1,200 |
Feb 22, 2024 | 65.66 | 65.74 | 65.41 | 65.74 | 65.58 | 1,000 |
Feb 21, 2024 | 65.50 | 65.51 | 65.15 | 65.51 | 65.35 | 4,000 |
Feb 20, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.43 | 200 |
Feb 16, 2024 | 66.65 | 66.66 | 66.20 | 66.20 | 66.04 | 2,900 |
Feb 15, 2024 | 66.67 | 66.96 | 66.64 | 66.91 | 66.75 | 1,200 |
Feb 14, 2024 | 64.81 | 65.48 | 64.78 | 65.48 | 65.31 | 800 |
Feb 13, 2024 | 64.98 | 64.98 | 64.18 | 64.18 | 64.02 | 2,200 |
Feb 12, 2024 | 65.53 | 66.71 | 65.53 | 66.61 | 66.45 | 800 |
Feb 9, 2024 | 0.02 Dividend | |||||
Feb 9, 2024 | 64.54 | 65.46 | 64.54 | 65.46 | 65.30 | 1,800 |
Feb 8, 2024 | 63.86 | 64.73 | 63.81 | 64.73 | 64.55 | 55,200 |
Feb 7, 2024 | 63.97 | 64.15 | 63.84 | 63.98 | 63.80 | 2,300 |
Feb 6, 2024 | 64.02 | 64.02 | 63.85 | 63.91 | 63.73 | 1,200 |
Feb 5, 2024 | 63.99 | 63.99 | 63.29 | 63.68 | 63.50 | 2,300 |
Feb 2, 2024 | 64.30 | 64.83 | 64.30 | 64.56 | 64.38 | 10,000 |
Feb 1, 2024 | 64.45 | 64.82 | 64.45 | 64.82 | 64.64 | 300 |
Jan 31, 2024 | 65.23 | 65.69 | 63.97 | 63.97 | 63.79 | 2,400 |
Jan 30, 2024 | 65.44 | 65.69 | 65.43 | 65.65 | 65.47 | 4,600 |
Jan 29, 2024 | 64.86 | 65.76 | 64.86 | 65.76 | 65.57 | 21,600 |
Jan 26, 2024 | 65.03 | 65.07 | 65.03 | 65.04 | 64.86 | 700 |
Jan 25, 2024 | 65.35 | 65.42 | 64.64 | 64.91 | 64.73 | 2,600 |
Jan 24, 2024 | 64.96 | 64.96 | 64.50 | 64.50 | 64.32 | 800 |
Jan 23, 2024 | 65.81 | 65.81 | 64.97 | 65.03 | 64.85 | 4,500 |
Jan 22, 2024 | 65.17 | 65.39 | 65.17 | 65.39 | 65.21 | 3,300 |
Jan 19, 2024 | 63.45 | 64.20 | 63.25 | 64.20 | 64.02 | 4,100 |
Jan 18, 2024 | 63.35 | 63.63 | 63.32 | 63.63 | 63.45 | 2,000 |
Jan 17, 2024 | 62.72 | 63.04 | 62.51 | 63.04 | 62.86 | 19,900 |
Jan 16, 2024 | 63.39 | 63.43 | 63.28 | 63.40 | 63.22 | 2,900 |
Jan 12, 2024 | 63.83 | 64.03 | 63.82 | 64.03 | 63.85 | 2,300 |
Jan 11, 2024 | 63.65 | 64.11 | 63.65 | 64.11 | 63.93 | 400 |
Jan 10, 2024 | 64.19 | 64.33 | 64.13 | 64.33 | 64.15 | 500 |
Jan 9, 2024 | 64.24 | 64.24 | 63.88 | 64.15 | 63.97 | 1,200 |
Jan 8, 2024 | 64.49 | 64.86 | 64.49 | 64.86 | 64.68 | 12,900 |
Jan 5, 2024 | 64.22 | 64.75 | 64.09 | 64.11 | 63.93 | 1,100 |
Jan 4, 2024 | 64.69 | 64.82 | 64.42 | 64.42 | 64.24 | 8,600 |
Jan 3, 2024 | 65.43 | 65.43 | 64.54 | 64.58 | 64.40 | 1,600 |
Jan 2, 2024 | 66.47 | 66.72 | 66.00 | 66.18 | 65.99 | 4,400 |
Dec 29, 2023 | 66.96 | 66.96 | 66.68 | 66.81 | 66.62 | 1,900 |
Dec 28, 2023 | 67.44 | 67.72 | 67.25 | 67.26 | 67.07 | 35,000 |
Dec 27, 2023 | 67.61 | 67.79 | 67.43 | 67.43 | 67.24 | 3,800 |
Dec 26, 2023 | 66.81 | 67.57 | 66.81 | 67.46 | 67.27 | 25,200 |
Dec 22, 2023 | 66.78 | 67.10 | 66.75 | 66.75 | 66.57 | 4,100 |
Dec 21, 2023 | 66.04 | 66.31 | 65.76 | 66.31 | 66.13 | 4,700 |
Dec 20, 2023 | 66.50 | 66.50 | 65.42 | 65.42 | 65.23 | 12,600 |
Dec 19, 2023 | 66.22 | 66.39 | 66.22 | 66.35 | 66.16 | 900 |
Dec 18, 2023 | 0.20 Dividend | |||||
Dec 18, 2023 | 65.18 | 65.18 | 65.15 | 65.15 | 64.97 | 400 |
Dec 15, 2023 | 66.36 | 66.36 | 65.23 | 65.41 | 65.02 | 5,300 |
Dec 14, 2023 | 66.04 | 66.04 | 65.76 | 65.93 | 65.55 | 1,000 |
Dec 13, 2023 | 62.67 | 64.49 | 62.30 | 64.49 | 64.11 | 300 |
Dec 12, 2023 | 62.51 | 62.98 | 62.50 | 62.64 | 62.27 | 8,700 |
Dec 11, 2023 | 62.60 | 62.80 | 62.60 | 62.80 | 62.43 | 1,200 |
Dec 8, 2023 | 62.43 | 62.52 | 62.43 | 62.52 | 62.15 | 300 |
Dec 7, 2023 | 61.95 | 62.06 | 61.95 | 62.06 | 61.70 | 300 |
Dec 6, 2023 | 61.95 | 62.13 | 61.53 | 61.53 | 61.17 | 2,600 |
Dec 5, 2023 | 61.60 | 61.66 | 61.51 | 61.51 | 61.15 | 900 |
Dec 4, 2023 | 62.06 | 62.31 | 62.06 | 62.31 | 61.94 | 300 |
Dec 1, 2023 | 60.36 | 61.62 | 60.36 | 61.62 | 61.26 | 400 |
Nov 30, 2023 | 60.10 | 60.10 | 59.69 | 60.06 | 59.71 | 2,200 |
Nov 29, 2023 | 60.09 | 60.16 | 59.79 | 59.79 | 59.44 | 2,800 |
Nov 28, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.29 | 100 |
Nov 27, 2023 | 59.83 | 60.07 | 59.83 | 60.02 | 59.67 | 1,400 |
Nov 24, 2023 | 60.28 | 60.28 | 60.17 | 60.17 | 59.82 | 200 |
Nov 22, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.57 | 100 |
Nov 21, 2023 | 59.55 | 59.55 | 59.55 | 59.55 | 59.20 | 100 |
Nov 20, 2023 | 60.12 | 60.13 | 60.12 | 60.13 | 59.77 | 400 |
Nov 17, 2023 | 59.88 | 60.01 | 59.86 | 60.01 | 59.66 | 2,700 |
Nov 16, 2023 | 59.42 | 59.44 | 59.42 | 59.44 | 59.09 | 200 |
Nov 15, 2023 | 60.30 | 60.35 | 60.29 | 60.29 | 59.94 | 1,300 |
Nov 14, 2023 | 61.41 | 61.41 | 59.88 | 60.16 | 59.81 | 5,600 |
Nov 13, 2023 | 57.49 | 57.49 | 57.43 | 57.43 | 57.09 | 500 |
Nov 10, 2023 | 57.47 | 57.47 | 57.39 | 57.45 | 57.11 | 1,200 |
Nov 9, 2023 | 57.79 | 57.79 | 56.72 | 56.74 | 56.41 | 2,100 |
Nov 8, 2023 | 0.04 Dividend | |||||
Nov 8, 2023 | 57.84 | 57.86 | 57.31 | 57.31 | 56.97 | 1,900 |
Nov 7, 2023 | 57.89 | 57.89 | 57.87 | 57.87 | 57.49 | 600 |
Nov 6, 2023 | 58.17 | 58.24 | 57.99 | 58.22 | 57.84 | 2,600 |
Nov 3, 2023 | 58.67 | 58.75 | 58.67 | 58.75 | 58.36 | 200 |
Nov 2, 2023 | 56.48 | 57.30 | 56.48 | 57.30 | 56.92 | 4,900 |
Nov 1, 2023 | 55.67 | 55.99 | 55.67 | 55.99 | 55.63 | 2,900 |
Oct 31, 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.32 | 100 |
Oct 30, 2023 | 55.13 | 55.36 | 55.13 | 55.33 | 54.96 | 4,900 |
Oct 27, 2023 | 55.23 | 55.23 | 54.84 | 54.93 | 54.57 | 1,900 |
Oct 26, 2023 | 55.35 | 55.49 | 55.35 | 55.49 | 55.12 | 900 |
Oct 25, 2023 | 55.31 | 55.31 | 55.22 | 55.22 | 54.86 | 900 |
Oct 24, 2023 | 55.85 | 55.85 | 55.85 | 55.85 | 55.48 | 100 |
Oct 23, 2023 | 56.11 | 56.11 | 55.55 | 55.55 | 55.19 | 600 |
Oct 20, 2023 | 56.35 | 56.35 | 56.03 | 56.03 | 55.66 | 700 |
Oct 19, 2023 | 56.82 | 56.82 | 56.62 | 56.64 | 56.27 | 700 |
Oct 18, 2023 | 57.46 | 57.46 | 57.35 | 57.35 | 56.97 | 200 |
Oct 17, 2023 | 58.09 | 58.79 | 58.07 | 58.45 | 58.07 | 2,700 |
Oct 16, 2023 | 57.55 | 57.87 | 57.55 | 57.87 | 57.49 | 700 |
Oct 13, 2023 | 57.26 | 57.26 | 56.85 | 56.91 | 56.54 | 1,400 |
Oct 12, 2023 | 57.53 | 57.53 | 57.53 | 57.53 | 57.15 | 100 |
Oct 11, 2023 | 0.08 Dividend | |||||
Oct 11, 2023 | 58.91 | 58.91 | 58.56 | 58.56 | 58.17 | 200 |
Oct 10, 2023 | 58.90 | 58.90 | 58.59 | 58.59 | 58.13 | 600 |
Oct 9, 2023 | 57.42 | 58.07 | 57.42 | 58.07 | 57.62 | 200 |
Oct 6, 2023 | 57.85 | 57.93 | 57.66 | 57.66 | 57.21 | 400 |
Oct 5, 2023 | 57.40 | 57.45 | 57.04 | 57.33 | 56.88 | 2,100 |
Oct 4, 2023 | 57.07 | 57.32 | 57.07 | 57.32 | 56.87 | 1,700 |
Oct 3, 2023 | 57.07 | 57.07 | 57.06 | 57.06 | 56.61 | 500 |
Oct 2, 2023 | 58.17 | 58.17 | 57.71 | 57.85 | 57.39 | 4,900 |
Sep 29, 2023 | 58.55 | 58.55 | 58.55 | 58.55 | 58.09 | 100 |
Sep 28, 2023 | 58.86 | 58.86 | 58.86 | 58.86 | 58.40 | 100 |
Sep 27, 2023 | 58.41 | 58.57 | 58.29 | 58.31 | 57.85 | 1,500 |
Sep 26, 2023 | 59.08 | 59.08 | 57.84 | 57.84 | 57.38 | 500 |
Sep 25, 2023 | 58.49 | 58.66 | 58.49 | 58.66 | 58.20 | 300 |
Sep 22, 2023 | 58.51 | 58.51 | 58.35 | 58.35 | 57.89 | 400 |
Sep 21, 2023 | 58.76 | 58.76 | 58.55 | 58.55 | 58.09 | 200 |
Sep 20, 2023 | 59.23 | 59.23 | 59.23 | 59.23 | 58.76 | 200 |
Sep 19, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 59.17 | 100 |
Sep 18, 2023 | 60.03 | 60.03 | 59.85 | 59.85 | 59.38 | 300 |
Sep 15, 2023 | 59.99 | 60.11 | 59.99 | 60.11 | 59.64 | 200 |
Sep 14, 2023 | 60.67 | 60.67 | 60.67 | 60.67 | 60.19 | 100 |
Sep 13, 2023 | 59.58 | 59.73 | 59.58 | 59.73 | 59.26 | 1,500 |
Sep 12, 2023 | 60.12 | 60.12 | 60.00 | 60.00 | 59.53 | 300 |
Sep 11, 2023 | 60.40 | 60.40 | 60.00 | 60.00 | 59.53 | 700 |
Sep 8, 2023 | 60.05 | 60.05 | 59.96 | 59.96 | 59.49 | 800 |
Sep 7, 2023 | 59.95 | 60.10 | 59.95 | 60.03 | 59.56 | 2,500 |
Sep 6, 2023 | 0.10 Dividend | |||||
Sep 6, 2023 | 60.79 | 60.79 | 60.52 | 60.54 | 60.07 | 900 |
Sep 5, 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.37 | 100 |
Sep 1, 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.09 | 200 |
Aug 31, 2023 | 62.80 | 62.80 | 62.01 | 62.01 | 61.43 | 1,000 |
Aug 30, 2023 | 62.02 | 62.30 | 62.02 | 62.14 | 61.55 | 10,100 |
Aug 29, 2023 | 61.85 | 61.96 | 61.85 | 61.96 | 61.38 | 300 |
Aug 28, 2023 | 61.45 | 61.46 | 61.24 | 61.33 | 60.75 | 700 |
Aug 25, 2023 | 60.47 | 60.88 | 60.47 | 60.88 | 60.30 | 500 |
Aug 24, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 60.22 | 100 |
Aug 23, 2023 | 60.55 | 61.12 | 60.55 | 61.09 | 60.51 | 500 |
Aug 22, 2023 | 60.75 | 60.77 | 60.67 | 60.67 | 60.10 | 1,500 |
Aug 21, 2023 | 60.96 | 60.96 | 60.93 | 60.93 | 60.36 | 500 |
Aug 18, 2023 | 61.04 | 61.32 | 61.04 | 61.18 | 60.60 | 300 |
Aug 17, 2023 | 60.97 | 60.97 | 60.93 | 60.93 | 60.36 | 200 |
Aug 16, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 60.96 | - |
Aug 15, 2023 | 62.25 | 62.41 | 62.19 | 62.19 | 61.60 | 1,600 |
Aug 14, 2023 | 62.88 | 62.89 | 62.88 | 62.89 | 62.30 | 1,400 |
Aug 11, 2023 | 63.09 | 63.12 | 63.00 | 63.12 | 62.52 | 300 |
Aug 10, 2023 | 63.51 | 63.51 | 63.10 | 63.10 | 62.51 | 700 |
Aug 9, 2023 | 63.47 | 63.54 | 63.28 | 63.28 | 62.68 | 1,100 |
Aug 8, 2023 | 0.01 Dividend | |||||
Aug 8, 2023 | 63.63 | 63.63 | 63.63 | 63.63 | 63.03 | 100 |
Aug 7, 2023 | 64.13 | 64.13 | 64.13 | 64.13 | 63.51 | 200 |
Aug 4, 2023 | 64.25 | 64.25 | 63.51 | 63.62 | 63.01 | 3,700 |
Aug 3, 2023 | 63.32 | 64.09 | 63.18 | 63.64 | 63.02 | 4,100 |
Aug 2, 2023 | 63.64 | 63.64 | 63.64 | 63.64 | 63.03 | 100 |
Aug 1, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 63.35 | 100 |
Jul 31, 2023 | 64.04 | 64.18 | 63.97 | 64.18 | 63.56 | 1,200 |
Jul 28, 2023 | 63.84 | 63.90 | 63.72 | 63.72 | 63.11 | 300 |
Jul 27, 2023 | 63.21 | 63.29 | 63.21 | 63.29 | 62.68 | 400 |
Jul 26, 2023 | 63.80 | 63.89 | 63.80 | 63.89 | 63.27 | 1,000 |
Jul 25, 2023 | 63.40 | 63.58 | 63.40 | 63.42 | 62.80 | 2,000 |
Jul 24, 2023 | 63.24 | 63.40 | 63.14 | 63.40 | 62.79 | 1,100 |
Jul 21, 2023 | 63.12 | 63.21 | 62.94 | 62.94 | 62.33 | 2,500 |
Jul 20, 2023 | 63.14 | 63.24 | 62.99 | 63.24 | 62.63 | 300 |
Jul 19, 2023 | 63.39 | 63.51 | 63.39 | 63.51 | 62.90 | 1,100 |
Jul 18, 2023 | 62.97 | 63.14 | 62.92 | 63.13 | 62.52 | 900 |
Jul 17, 2023 | 62.27 | 62.32 | 62.20 | 62.20 | 61.60 | 800 |
Jul 14, 2023 | 61.67 | 61.78 | 61.63 | 61.63 | 61.04 | 400 |
Jul 13, 2023 | 62.27 | 62.30 | 62.04 | 62.20 | 61.60 | 2,800 |
Jul 12, 2023 | 61.94 | 62.19 | 61.68 | 61.71 | 61.12 | 11,300 |
Jul 11, 2023 | 60.72 | 61.01 | 60.72 | 61.01 | 60.42 | 1,300 |
Jul 10, 2023 | 0.07 Dividend | |||||
Jul 10, 2023 | 60.31 | 60.36 | 60.26 | 60.33 | 59.75 | 600 |
Jul 7, 2023 | 59.60 | 59.77 | 59.60 | 59.71 | 59.06 | 300 |
Jul 6, 2023 | 58.96 | 59.21 | 58.96 | 59.21 | 58.58 | 1,000 |
Jul 5, 2023 | 60.22 | 60.23 | 60.04 | 60.04 | 59.39 | 1,100 |
Jul 3, 2023 | 60.91 | 60.91 | 60.88 | 60.90 | 60.24 | 300 |
Jun 30, 2023 | 60.74 | 60.74 | 60.48 | 60.48 | 59.83 | 200 |
Jun 29, 2023 | 60.50 | 60.50 | 60.44 | 60.44 | 59.79 | 400 |
Jun 28, 2023 | 59.38 | 59.71 | 59.38 | 59.58 | 58.94 | 600 |
Jun 27, 2023 | 59.70 | 59.70 | 59.55 | 59.55 | 58.91 | 5,900 |
Jun 26, 2023 | 58.32 | 58.66 | 58.32 | 58.66 | 58.03 | 500 |
Jun 23, 2023 | 58.85 | 58.85 | 58.54 | 58.54 | 57.91 | 300 |
Jun 22, 2023 | 59.47 | 59.47 | 59.32 | 59.32 | 58.68 | 400 |
Jun 21, 2023 | 59.47 | 59.99 | 59.47 | 59.91 | 59.27 | 9,800 |
Jun 20, 2023 | 59.83 | 59.93 | 59.77 | 59.92 | 59.27 | 13,600 |
Jun 16, 2023 | 60.06 | 60.26 | 60.06 | 60.26 | 59.61 | 1,500 |
Jun 15, 2023 | 60.59 | 60.59 | 60.59 | 60.59 | 59.94 | 100 |
Jun 14, 2023 | 60.93 | 60.93 | 60.07 | 60.07 | 59.42 | 4,500 |
Jun 13, 2023 | 60.77 | 60.77 | 60.77 | 60.77 | 60.12 | 300 |
Jun 12, 2023 | 60.20 | 60.30 | 60.19 | 60.19 | 59.54 | 800 |
Jun 9, 2023 | 0.12 Dividend | |||||
Jun 9, 2023 | 60.18 | 60.24 | 60.12 | 60.24 | 59.59 | 600 |
Jun 8, 2023 | 60.82 | 60.82 | 60.71 | 60.71 | 59.94 | 400 |
Jun 7, 2023 | 60.73 | 61.12 | 60.73 | 61.06 | 60.28 | 1,300 |
Jun 6, 2023 | 59.56 | 59.58 | 59.56 | 59.58 | 58.82 | 100 |
Jun 5, 2023 | 58.06 | 58.06 | 57.98 | 57.98 | 57.24 | 200 |
Jun 2, 2023 | 59.01 | 59.07 | 59.01 | 59.07 | 58.32 | 500 |
Jun 1, 2023 | 56.33 | 56.67 | 56.33 | 56.67 | 55.95 | 500 |
May 31, 2023 | 56.16 | 56.19 | 56.16 | 56.19 | 55.47 | 300 |
May 30, 2023 | 56.95 | 57.02 | 56.95 | 57.02 | 56.30 | 200 |
May 26, 2023 | 57.20 | 57.20 | 57.20 | 57.20 | 56.47 | 200 |
May 25, 2023 | 56.58 | 56.75 | 56.58 | 56.75 | 56.03 | 400 |
May 24, 2023 | 56.79 | 56.89 | 56.79 | 56.89 | 56.17 | 300 |
May 23, 2023 | 57.50 | 57.50 | 57.44 | 57.44 | 56.71 | 900 |
May 22, 2023 | 57.09 | 57.61 | 57.09 | 57.59 | 56.86 | 900 |
May 19, 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 56.44 | - |
May 18, 2023 | 57.17 | 57.72 | 57.17 | 57.72 | 56.99 | 300 |
May 17, 2023 | 57.24 | 57.27 | 57.24 | 57.27 | 56.54 | 200 |
May 16, 2023 | 56.12 | 56.12 | 55.99 | 55.99 | 55.28 | 300 |
May 15, 2023 | 56.12 | 56.61 | 56.12 | 56.61 | 55.89 | 300 |
May 12, 2023 | 55.89 | 56.05 | 55.89 | 56.05 | 55.34 | 300 |
May 11, 2023 | 55.98 | 56.06 | 55.98 | 56.06 | 55.35 | 300 |
May 10, 2023 | 0.02 Dividend | |||||
May 10, 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 55.73 | 300 |
May 9, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 55.68 | 100 |
May 8, 2023 | 57.10 | 57.10 | 56.77 | 56.77 | 56.04 | 300 |
May 5, 2023 | 56.66 | 57.05 | 56.66 | 57.05 | 56.31 | 200 |
May 4, 2023 | 55.51 | 55.77 | 55.51 | 55.77 | 55.05 | 500 |
May 3, 2023 | 56.85 | 57.62 | 56.63 | 56.63 | 55.89 | 900 |
May 2, 2023 | 56.73 | 56.88 | 56.73 | 56.88 | 56.14 | 600 |
May 1, 2023 | 58.06 | 58.06 | 58.04 | 58.04 | 57.29 | 200 |
Apr 28, 2023 | 58.10 | 58.10 | 58.10 | 58.10 | 57.35 | 100 |
Apr 27, 2023 | 57.06 | 57.60 | 57.06 | 57.59 | 56.85 | 13,000 |
Apr 26, 2023 | 56.78 | 56.78 | 56.73 | 56.73 | 56.00 | 200 |
Apr 25, 2023 | 57.37 | 57.37 | 57.31 | 57.31 | 56.56 | 100 |
Apr 24, 2023 | 58.67 | 58.71 | 58.52 | 58.71 | 57.95 | 600 |
Apr 21, 2023 | 58.52 | 58.71 | 58.52 | 58.71 | 57.95 | 500 |
Apr 20, 2023 | 58.68 | 58.75 | 58.68 | 58.75 | 57.99 | 100 |
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%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
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%
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%