NYSEArca - Delayed Quote • USD
Asian Growth Cubs ETF (CUBS)
At close: August 25 at 1:16 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 |
---|---|---|---|---|---|---|
Sep 1, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 31, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 30, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 29, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 28, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 166 |
Aug 25, 2023 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | 156 |
Aug 24, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 21 |
Aug 23, 2023 | 19.02 | 19.03 | 18.89 | 19.03 | 19.03 | 1,145 |
Aug 22, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3 |
Aug 21, 2023 | 18.66 | 18.72 | 18.66 | 18.72 | 18.72 | 391 |
Aug 18, 2023 | 18.74 | 18.74 | 18.61 | 18.66 | 18.66 | 548 |
Aug 17, 2023 | 18.83 | 18.87 | 18.83 | 18.87 | 18.87 | 437 |
Aug 16, 2023 | 18.84 | 18.89 | 18.84 | 18.89 | 18.89 | 225 |
Aug 15, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 50 |
Aug 14, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 25 |
Aug 11, 2023 | 19.16 | 19.22 | 19.16 | 19.22 | 19.22 | 101 |
Aug 10, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 83 |
Aug 9, 2023 | 19.28 | 19.43 | 19.28 | 19.31 | 19.31 | 2,064 |
Aug 8, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 16 |
Aug 7, 2023 | 19.32 | 19.64 | 19.30 | 19.49 | 19.49 | 1,566 |
Aug 4, 2023 | 19.51 | 19.51 | 19.44 | 19.44 | 19.44 | 100 |
Aug 3, 2023 | 19.45 | 19.49 | 19.45 | 19.49 | 19.49 | 655 |
Aug 2, 2023 | 19.52 | 19.55 | 19.29 | 19.37 | 19.37 | 1,630 |
Aug 1, 2023 | 19.73 | 19.90 | 19.66 | 19.66 | 19.66 | 1,745 |
Jul 31, 2023 | 19.78 | 19.93 | 19.75 | 19.93 | 19.93 | 1,832 |
Jul 28, 2023 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | 280 |
Jul 27, 2023 | 20.00 | 20.08 | 19.90 | 19.90 | 19.90 | 4,467 |
Jul 26, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 120 |
Jul 25, 2023 | 20.17 | 20.18 | 20.00 | 20.00 | 20.00 | 691 |
Jul 24, 2023 | 19.80 | 20.09 | 19.80 | 20.09 | 20.09 | 5,131 |
Jul 21, 2023 | 19.75 | 20.08 | 19.75 | 19.99 | 19.99 | 1,405 |
Jul 20, 2023 | 19.99 | 19.99 | 19.96 | 19.96 | 19.96 | 586 |
Jul 19, 2023 | 20.03 | 20.07 | 20.03 | 20.07 | 20.07 | 336 |
Jul 18, 2023 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 341 |
Jul 17, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 43 |
Jul 14, 2023 | 19.71 | 20.04 | 19.71 | 20.04 | 20.04 | 1,111 |
Jul 13, 2023 | 19.72 | 20.13 | 19.65 | 20.04 | 20.04 | 5,636 |
Jul 12, 2023 | 19.65 | 19.83 | 19.65 | 19.83 | 19.83 | 306 |
Jul 11, 2023 | 18.61 | 19.49 | 18.61 | 19.49 | 19.49 | 1,221 |
Jul 10, 2023 | 19.06 | 19.34 | 19.06 | 19.34 | 19.34 | 2,743 |
Jul 7, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 203 |
Jul 6, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 38 |
Jul 5, 2023 | 19.25 | 19.27 | 19.25 | 19.27 | 19.27 | 382 |
Jul 3, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 73 |
Jun 30, 2023 | 19.31 | 19.32 | 19.20 | 19.32 | 19.32 | 806 |
Jun 29, 2023 | 19.17 | 19.17 | 19.16 | 19.16 | 19.16 | 602 |
Jun 28, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2 |
Jun 27, 2023 | 19.27 | 19.32 | 19.27 | 19.32 | 19.32 | 545 |
Jun 26, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19 |
Jun 23, 2023 | 19.09 | 19.09 | 18.99 | 19.05 | 19.05 | 1,196 |
Jun 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 240 |
Jun 21, 2023 | 19.27 | 19.32 | 19.27 | 19.32 | 19.32 | 1,002 |
Jun 20, 2023 | 19.38 | 19.38 | 19.17 | 19.21 | 19.21 | 1,930 |
Jun 16, 2023 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 222 |
Jun 15, 2023 | 19.52 | 19.55 | 19.47 | 19.54 | 19.54 | 1,596 |
Jun 14, 2023 | 19.35 | 20.06 | 18.58 | 19.68 | 19.68 | 16,283 |
Jun 13, 2023 | 19.82 | 19.84 | 19.69 | 19.70 | 19.70 | 4,059 |
Jun 12, 2023 | 19.46 | 20.12 | 19.33 | 19.71 | 19.71 | 5,921 |
Jun 9, 2023 | 19.59 | 19.59 | 19.50 | 19.54 | 19.54 | 1,148 |
Jun 8, 2023 | 19.22 | 19.60 | 19.22 | 19.60 | 19.60 | 1,609 |
Jun 7, 2023 | 19.20 | 19.90 | 18.61 | 19.35 | 19.35 | 2,276 |
Jun 6, 2023 | 19.15 | 20.08 | 18.70 | 19.39 | 19.39 | 5,433 |
Jun 5, 2023 | 19.30 | 19.34 | 19.30 | 19.34 | 19.34 | 112 |
Jun 2, 2023 | 19.12 | 19.41 | 18.24 | 19.41 | 19.41 | 3,143 |
Jun 1, 2023 | 18.85 | 19.13 | 18.50 | 19.13 | 19.13 | 4,183 |
May 31, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 227 |
May 30, 2023 | 19.05 | 19.54 | 19.03 | 19.23 | 19.23 | 7,102 |
May 26, 2023 | 18.91 | 19.43 | 18.84 | 19.38 | 19.38 | 4,483 |
May 25, 2023 | 18.99 | 19.26 | 18.99 | 19.16 | 19.16 | 2,019 |
May 24, 2023 | 19.19 | 19.19 | 19.18 | 19.18 | 19.18 | 349 |
May 23, 2023 | 19.29 | 19.29 | 19.22 | 19.22 | 19.22 | 174 |
May 22, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 300 |
May 19, 2023 | 19.18 | 19.35 | 19.18 | 19.35 | 19.35 | 1,668 |
May 18, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 108 |
May 17, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 15 |
May 16, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2 |
May 15, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 17 |
May 12, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 121 |
May 11, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3 |
May 10, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 81 |
May 9, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | 912 |
May 8, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 10 |
May 5, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 143 |
May 4, 2023 | 19.40 | 20.10 | 19.40 | 19.66 | 19.66 | 4,444 |
May 3, 2023 | 19.30 | 20.08 | 18.81 | 19.52 | 19.52 | 11,865 |
May 2, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 60 |
May 1, 2023 | 19.78 | 19.78 | 19.63 | 19.64 | 19.64 | 433 |
Apr 28, 2023 | 19.66 | 19.92 | 19.66 | 19.92 | 19.92 | 1,844 |
Apr 27, 2023 | 19.40 | 19.75 | 19.10 | 19.63 | 19.63 | 9,282 |
Apr 26, 2023 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 359 |
Apr 25, 2023 | 19.14 | 19.23 | 19.14 | 19.23 | 19.23 | 776 |
Apr 24, 2023 | 19.15 | 20.12 | 19.15 | 19.42 | 19.42 | 16,563 |
Apr 21, 2023 | 19.25 | 19.27 | 19.21 | 19.27 | 19.27 | 730 |
Apr 20, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 104 |
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%
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%