Cboe US - Delayed Quote • USD
Arrow DWA Tactical: Macro ETF (DWAT)
As of April 24 at 11:53 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 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 100 |
Apr 24, 2024 | 10.45 | 10.51 | 10.45 | 10.51 | 10.51 | 900 |
Apr 23, 2024 | 10.49 | 10.51 | 10.38 | 10.51 | 10.51 | 6,800 |
Apr 22, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
Apr 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
Apr 18, 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 1,900 |
Apr 17, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
Apr 16, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
Apr 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
Apr 12, 2024 | 10.67 | 10.67 | 10.63 | 10.67 | 10.67 | 700 |
Apr 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
Apr 10, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2,600 |
Apr 9, 2024 | 10.96 | 10.96 | 10.89 | 10.89 | 10.89 | 1,800 |
Apr 8, 2024 | 10.99 | 10.99 | 10.89 | 10.89 | 10.89 | 900 |
Apr 5, 2024 | 10.92 | 11.04 | 10.92 | 11.04 | 11.04 | 200 |
Apr 4, 2024 | 10.99 | 11.32 | 10.93 | 10.93 | 10.93 | 24,400 |
Apr 3, 2024 | 10.88 | 11.12 | 10.71 | 10.71 | 10.71 | 37,000 |
Apr 2, 2024 | 10.56 | 10.76 | 10.56 | 10.76 | 10.76 | 500 |
Apr 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
Mar 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 100 |
Mar 27, 2024 | 10.83 | 10.92 | 10.82 | 10.92 | 10.92 | 300 |
Mar 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
Mar 25, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 200 |
Mar 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
Mar 21, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
Mar 20, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 100 |
Mar 19, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
Mar 18, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Mar 15, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
Mar 14, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Mar 13, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Mar 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
Mar 11, 2024 | 10.61 | 10.65 | 10.61 | 10.65 | 10.65 | 500 |
Mar 8, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
Mar 7, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
Mar 6, 2024 | 10.67 | 10.74 | 10.67 | 10.74 | 10.74 | 600 |
Mar 5, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
Mar 4, 2024 | 10.71 | 10.78 | 10.71 | 10.76 | 10.76 | 3,000 |
Mar 1, 2024 | 10.72 | 10.84 | 10.71 | 10.80 | 10.80 | 5,300 |
Feb 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
Feb 28, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Feb 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
Feb 26, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
Feb 23, 2024 | 10.58 | 10.60 | 10.56 | 10.60 | 10.60 | 2,700 |
Feb 22, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
Feb 21, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 700 |
Feb 20, 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 600 |
Feb 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
Feb 15, 2024 | 10.52 | 10.57 | 10.48 | 10.57 | 10.57 | 600 |
Feb 14, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 400 |
Feb 13, 2024 | 10.40 | 10.40 | 10.25 | 10.27 | 10.27 | 4,700 |
Feb 12, 2024 | 10.58 | 10.61 | 10.55 | 10.55 | 10.55 | 10,500 |
Feb 9, 2024 | 10.51 | 10.58 | 10.51 | 10.57 | 10.57 | 500 |
Feb 8, 2024 | 10.49 | 10.50 | 10.46 | 10.46 | 10.46 | 4,100 |
Feb 7, 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 500 |
Feb 6, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 100 |
Feb 5, 2024 | 10.44 | 10.44 | 10.39 | 10.39 | 10.39 | 400 |
Feb 2, 2024 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | 400 |
Feb 1, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200 |
Jan 31, 2024 | 10.28 | 10.28 | 10.22 | 10.22 | 10.22 | 200 |
Jan 30, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
Jan 29, 2024 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 1,300 |
Jan 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
Jan 25, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 20,400 |
Jan 24, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
Jan 23, 2024 | 10.24 | 10.28 | 10.24 | 10.28 | 10.28 | 3,900 |
Jan 22, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 100 |
Jan 19, 2024 | 10.20 | 10.26 | 10.20 | 10.26 | 10.26 | 2,500 |
Jan 18, 2024 | 10.06 | 10.14 | 10.06 | 10.09 | 10.09 | 500 |
Jan 17, 2024 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 1,200 |
Jan 16, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 100 |
Jan 12, 2024 | 10.24 | 10.24 | 10.16 | 10.17 | 10.17 | 1,000 |
Jan 11, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
Jan 10, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
Jan 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 100 |
Jan 8, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
Jan 5, 2024 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 900 |
Jan 4, 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 2,000 |
Jan 3, 2024 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | 300 |
Jan 2, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 100 |
Dec 29, 2023 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 400 |
Dec 28, 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 500 |
Dec 27, 2023 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | 900 |
Dec 26, 2023 | 0.05 Dividend | |||||
Dec 26, 2023 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 500 |
Dec 22, 2023 | 10.26 | 10.27 | 10.24 | 10.24 | 10.19 | 800 |
Dec 21, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.19 | - |
Dec 20, 2023 | 10.30 | 10.30 | 10.13 | 10.13 | 10.08 | 1,900 |
Dec 19, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
Dec 18, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | 100 |
Dec 15, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 100 |
Dec 14, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 100 |
Dec 13, 2023 | 10.00 | 10.14 | 10.00 | 10.14 | 10.09 | 2,000 |
Dec 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 100 |
Dec 11, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 100 |
Dec 8, 2023 | 9.95 | 9.96 | 9.95 | 9.96 | 9.91 | 900 |
Dec 7, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 100 |
Dec 6, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | 100 |
Dec 5, 2023 | 9.90 | 9.90 | 9.89 | 9.89 | 9.84 | 300 |
Dec 4, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 100 |
Dec 1, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 100 |
Nov 30, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 100 |
Nov 29, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 100 |
Nov 28, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | 100 |
Nov 27, 2023 | 9.82 | 9.88 | 9.82 | 9.88 | 9.82 | 4,200 |
Nov 24, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 100 |
Nov 22, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 100 |
Nov 21, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 100 |
Nov 20, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 100 |
Nov 17, 2023 | 9.70 | 9.76 | 9.68 | 9.76 | 9.71 | 1,000 |
Nov 16, 2023 | 9.64 | 9.65 | 9.64 | 9.65 | 9.60 | 500 |
Nov 15, 2023 | 9.74 | 9.76 | 9.73 | 9.76 | 9.71 | 1,200 |
Nov 14, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 100 |
Nov 13, 2023 | 9.57 | 9.60 | 9.57 | 9.60 | 9.55 | 600 |
Nov 10, 2023 | 9.56 | 9.61 | 9.56 | 9.61 | 9.57 | 300 |
Nov 9, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.42 | 100 |
Nov 8, 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.48 | - |
Nov 7, 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.53 | 100 |
Nov 6, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | 100 |
Nov 3, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | 100 |
Nov 2, 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.52 | 100 |
Nov 1, 2023 | 9.10 | 9.24 | 9.10 | 9.24 | 9.20 | 4,500 |
Oct 31, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | 900 |
Oct 30, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | 100 |
Oct 27, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | 100 |
Oct 26, 2023 | 9.24 | 9.25 | 9.20 | 9.20 | 9.16 | 8,400 |
Oct 25, 2023 | 9.35 | 9.35 | 9.27 | 9.27 | 9.22 | 400 |
Oct 24, 2023 | 9.42 | 9.42 | 9.37 | 9.37 | 9.32 | 600 |
Oct 23, 2023 | 9.45 | 9.45 | 9.36 | 9.36 | 9.32 | 400 |
Oct 20, 2023 | 9.55 | 9.55 | 9.41 | 9.41 | 9.36 | 2,000 |
Oct 19, 2023 | 9.64 | 9.64 | 9.39 | 9.44 | 9.39 | 30,000 |
Oct 18, 2023 | 9.73 | 9.73 | 9.70 | 9.70 | 9.65 | 200 |
Oct 17, 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 100 |
Oct 16, 2023 | 9.75 | 9.78 | 9.75 | 9.78 | 9.73 | 1,300 |
Oct 13, 2023 | 9.72 | 9.72 | 9.71 | 9.71 | 9.66 | 1,500 |
Oct 12, 2023 | 9.79 | 9.79 | 9.77 | 9.77 | 9.72 | 1,000 |
Oct 11, 2023 | 9.88 | 9.90 | 9.83 | 9.90 | 9.85 | 900 |
Oct 10, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.83 | 100 |
Oct 9, 2023 | 9.60 | 9.80 | 9.58 | 9.80 | 9.75 | 10,100 |
Oct 6, 2023 | 9.72 | 9.76 | 9.71 | 9.76 | 9.71 | 2,500 |
Oct 5, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | - |
Oct 4, 2023 | 9.66 | 9.66 | 9.63 | 9.64 | 9.59 | 8,500 |
Oct 3, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | 100 |
Oct 2, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 100 |
Sep 29, 2023 | 9.87 | 9.88 | 9.80 | 9.80 | 9.75 | 3,300 |
Sep 28, 2023 | 9.76 | 9.82 | 9.76 | 9.82 | 9.77 | 1,300 |
Sep 27, 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | 100 |
Sep 26, 2023 | 9.75 | 9.75 | 9.72 | 9.72 | 9.66 | 600 |
Sep 25, 2023 | 9.82 | 9.85 | 9.82 | 9.85 | 9.80 | 3,600 |
Sep 22, 2023 | 9.90 | 9.90 | 9.84 | 9.84 | 9.78 | 300 |
Sep 21, 2023 | 9.89 | 9.89 | 9.84 | 9.85 | 9.79 | 1,100 |
Sep 20, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 100 |
Sep 19, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | 100 |
Sep 18, 2023 | 10.02 | 10.09 | 10.02 | 10.09 | 10.04 | 1,500 |
Sep 15, 2023 | 10.07 | 10.10 | 10.07 | 10.10 | 10.05 | 1,800 |
Sep 14, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | 100 |
Sep 13, 2023 | 10.10 | 10.12 | 10.10 | 10.10 | 10.05 | 1,500 |
Sep 12, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | 100 |
Sep 11, 2023 | 10.15 | 10.19 | 10.15 | 10.19 | 10.13 | 800 |
Sep 8, 2023 | 10.12 | 10.12 | 10.07 | 10.07 | 10.02 | 800 |
Sep 7, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | 100 |
Sep 6, 2023 | 10.03 | 10.05 | 10.01 | 10.05 | 10.00 | 2,700 |
Sep 5, 2023 | 10.22 | 10.22 | 10.13 | 10.18 | 10.13 | 300 |
Sep 1, 2023 | 10.12 | 10.31 | 10.07 | 10.14 | 10.09 | 7,200 |
Aug 31, 2023 | 10.30 | 10.30 | 10.26 | 10.26 | 10.21 | 200 |
Aug 30, 2023 | 10.23 | 10.24 | 10.21 | 10.23 | 10.18 | 1,000 |
Aug 29, 2023 | 10.12 | 10.23 | 10.12 | 10.23 | 10.17 | 600 |
Aug 28, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 100 |
Aug 25, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 100 |
Aug 24, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 100 |
Aug 23, 2023 | 9.98 | 10.04 | 9.94 | 10.04 | 9.99 | 600 |
Aug 22, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 100 |
Aug 21, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | - |
Aug 18, 2023 | 9.97 | 9.98 | 9.97 | 9.98 | 9.93 | 400 |
Aug 17, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 100 |
Aug 16, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 1,300 |
Aug 15, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.09 | 100 |
Aug 14, 2023 | 10.12 | 10.26 | 10.12 | 10.26 | 10.21 | 500 |
Aug 11, 2023 | 10.22 | 10.23 | 10.20 | 10.23 | 10.18 | 1,500 |
Aug 10, 2023 | 10.31 | 10.31 | 10.27 | 10.27 | 10.22 | 400 |
Aug 9, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.22 | 100 |
Aug 8, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | 100 |
Aug 7, 2023 | 10.33 | 10.36 | 10.33 | 10.36 | 10.31 | 400 |
Aug 4, 2023 | 10.36 | 10.38 | 10.29 | 10.29 | 10.24 | 1,100 |
Aug 3, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
Aug 2, 2023 | 10.50 | 10.50 | 10.34 | 10.34 | 10.29 | 2,100 |
Aug 1, 2023 | 10.34 | 10.48 | 10.34 | 10.48 | 10.43 | 300 |
Jul 31, 2023 | 10.58 | 10.58 | 10.53 | 10.53 | 10.48 | 200 |
Jul 28, 2023 | 10.55 | 10.57 | 10.52 | 10.52 | 10.47 | 1,200 |
Jul 27, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 100 |
Jul 26, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 100 |
Jul 25, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.45 | 100 |
Jul 24, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 100 |
Jul 21, 2023 | 10.42 | 10.45 | 10.42 | 10.45 | 10.40 | 900 |
Jul 20, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 100 |
Jul 19, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | 100 |
Jul 18, 2023 | 10.52 | 10.52 | 10.51 | 10.51 | 10.45 | 300 |
Jul 17, 2023 | 10.41 | 10.47 | 10.41 | 10.44 | 10.38 | 1,600 |
Jul 14, 2023 | 10.49 | 10.49 | 10.44 | 10.44 | 10.39 | 200 |
Jul 13, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | 100 |
Jul 12, 2023 | 10.41 | 10.41 | 10.35 | 10.35 | 10.30 | 100 |
Jul 11, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 100 |
Jul 10, 2023 | 10.14 | 10.16 | 10.03 | 10.03 | 9.98 | 4,500 |
Jul 7, 2023 | 10.10 | 10.14 | 10.09 | 10.09 | 10.04 | 700 |
Jul 6, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 100 |
Jul 5, 2023 | 10.20 | 10.20 | 10.17 | 10.17 | 10.12 | 700 |
Jul 3, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 100 |
Jun 30, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.18 | 100 |
Jun 29, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | 100 |
Jun 28, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 100 |
Jun 27, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | 100 |
Jun 26, 2023 | 10.06 | 10.06 | 10.00 | 10.00 | 9.95 | 700 |
Jun 23, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 100 |
Jun 22, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 100 |
Jun 21, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 100 |
Jun 20, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.09 | 100 |
Jun 16, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | 800 |
Jun 15, 2023 | 10.21 | 10.28 | 10.21 | 10.28 | 10.23 | 2,300 |
Jun 14, 2023 | 10.23 | 10.23 | 10.16 | 10.16 | 10.11 | 2,700 |
Jun 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | 100 |
Jun 12, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 100 |
Jun 9, 2023 | 10.06 | 10.07 | 10.06 | 10.07 | 10.02 | 400 |
Jun 8, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 100 |
Jun 7, 2023 | 10.03 | 10.04 | 10.03 | 10.03 | 9.98 | 2,500 |
Jun 6, 2023 | 9.97 | 10.01 | 9.97 | 10.01 | 9.96 | 4,300 |
Jun 5, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 400 |
Jun 2, 2023 | 9.95 | 10.00 | 9.95 | 10.00 | 9.95 | 200 |
Jun 1, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 100 |
May 31, 2023 | 9.76 | 9.77 | 9.74 | 9.77 | 9.72 | 16,600 |
May 30, 2023 | 9.83 | 9.84 | 9.83 | 9.84 | 9.79 | 1,100 |
May 26, 2023 | 9.85 | 9.87 | 9.85 | 9.87 | 9.82 | 500 |
May 25, 2023 | 9.75 | 9.75 | 9.70 | 9.74 | 9.69 | 300 |
May 24, 2023 | 9.81 | 9.81 | 9.79 | 9.80 | 9.75 | 200 |
May 23, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 100 |
May 22, 2023 | 9.97 | 10.00 | 9.96 | 9.97 | 9.92 | 1,600 |
May 19, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 400 |
May 18, 2023 | 9.88 | 9.92 | 9.88 | 9.92 | 9.87 | 600 |
May 17, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | - |
May 16, 2023 | 9.90 | 9.90 | 9.83 | 9.83 | 9.78 | 2,000 |
May 15, 2023 | 9.91 | 9.93 | 9.91 | 9.93 | 9.88 | 600 |
May 12, 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | 100 |
May 11, 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | - |
May 10, 2023 | 10.00 | 10.00 | 9.97 | 10.00 | 9.95 | 200 |
May 9, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 100 |
May 8, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
May 5, 2023 | 10.03 | 10.09 | 10.03 | 10.09 | 10.03 | 5,200 |
May 4, 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 100 |
May 3, 2023 | 10.10 | 10.10 | 10.02 | 10.02 | 9.97 | 3,700 |
May 2, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 100 |
May 1, 2023 | 10.18 | 10.18 | 10.17 | 10.17 | 10.12 | 300 |
Apr 28, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 10.14 | 500 |
Apr 27, 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | 100 |
Apr 26, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.99
+3.72%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.86
+3.15%
FCOM Fidelity MSCI Communication Services Index ETF
48.72
+2.78%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.50
+2.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.81
+2.26%
IGM iShares Expanded Tech Sector ETF
83.55
+2.24%
DXJ WisdomTree Japan Hedged Equity Fund
107.98
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
IYW iShares U.S. Technology ETF
131.00
+2.18%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.42
+2.21%
PSI Invesco Semiconductors ETF
54.60
+2.18%
FTXL First Trust Nasdaq Semiconductor ETF
87.28
+2.18%
XSD SPDR S&P Semiconductor ETF
225.41
+2.17%
SOXX iShares Semiconductor ETF
216.84
+2.09%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.05%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
ONEQ Fidelity Nasdaq Composite Index ETF
62.71
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
IVW iShares S&P 500 Growth ETF
82.57
+1.98%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
IWY iShares Russell Top 200 Growth ETF
190.56
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TMFC Motley Fool 100 Index ETF
48.43
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
SCHG Schwab U.S. Large-Cap Growth ETF
90.56
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
MGK Vanguard Mega Cap Growth Index Fund
277.78
+1.82%
IUSG iShares Core S&P U.S. Growth ETF
114.40
+1.85%
VUG Vanguard Growth Index Fund ETF Shares
335.15
+1.81%
GXG Global X MSCI Colombia ETF
25.57
+1.87%
IWF iShares Russell 1000 Growth ETF
327.95
+1.83%
VGT Vanguard Information Technology Index Fund ETF Shares
504.26
+1.78%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.72
+1.78%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.38
+1.78%
QTUM Defiance Quantum ETF
58.36
+1.74%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.85
+1.70%
IOO iShares Global 100 ETF
88.66
+1.79%
ILCG iShares Morningstar Growth ETF
73.51
+1.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
FTEC Fidelity MSCI Information Technology Index ETF
149.92
+1.66%
IXN iShares Global Tech ETF
71.92
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
QQQ Invesco QQQ Trust
431.08
+1.56%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.66
+1.61%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
FLN First Trust Latin America AlphaDEX Fund
19.69
+1.60%
DSI iShares MSCI KLD 400 Social ETF
97.78
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.52%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.54%
CNYA iShares MSCI China A ETF
26.37
+1.54%
XHB SPDR S&P Homebuilders ETF
103.99
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.80
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.41%
ITB iShares U.S. Home Construction ETF
105.84
+1.37%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
OEF iShares S&P 100 ETF
241.56
+1.35%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
CIBR First Trust NASDAQ Cybersecurity ETF
54.91
+1.34%
EWW iShares MSCI Mexico ETF
66.73
+1.41%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
XLK Technology Select Sector SPDR Fund
200.12
+1.27%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.32%
IWL iShares Russell Top 200 ETF
124.00
+1.32%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.67
+1.27%
XAR SPDR S&P Aerospace & Defense ETF
136.34
+1.29%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.16%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.54
+1.28%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
MGC Vanguard Mega Cap Index Fund
182.20
+1.26%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.23%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
EPU iShares MSCI Peru ETF
40.96
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.22%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.47
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.81
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
PAVE Global X U.S. Infrastructure Development ETF
38.19
+1.13%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
SPHB Invesco S&P 500 High Beta ETF
83.33
+1.10%
SUSA iShares MSCI USA ESG Select ETF
105.60
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
PBUS Invesco MSCI USA ETF
50.98
+1.13%
QGRO American Century U.S. Quality Growth ETF
81.17
+1.12%
VV Vanguard Large Cap Index Fund
233.63
+1.12%
FIVG Defiance 5G Next Gen Connectivity ETF
37.32
+1.12%