NYSEArca - Delayed Quote • USD
Simplify Macro Strategy ETF (FIG)
At close: April 22 at 2:50 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 22, 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 23.14 | 700 |
Apr 19, 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 23.06 | 900 |
Apr 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 22.96 | 4,000 |
Apr 17, 2024 | 22.82 | 23.01 | 22.82 | 23.01 | 23.01 | 600 |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 23.03 | 4,400 |
Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.99 | 22.99 | 4,800 |
Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 22.89 | 1,400 |
Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 22.62 | 3,500 |
Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 22.68 | 800 |
Apr 9, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 22.74 | 1,300 |
Apr 8, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 22.88 | 8,700 |
Apr 5, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 22.75 | 5,600 |
Apr 4, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 22.67 | 2,100 |
Apr 3, 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 22.73 | 3,400 |
Apr 2, 2024 | 22.67 | 22.81 | 22.65 | 22.81 | 22.81 | 600 |
Apr 1, 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 22.79 | 8,100 |
Mar 28, 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 22.80 | 9,500 |
Mar 27, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.95 | 1,700 |
Mar 26, 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 22.77 | 1,100 |
Mar 25, 2024 | 0.08 Dividend | |||||
Mar 25, 2024 | 22.83 | 22.97 | 22.83 | 22.94 | 22.94 | 1,200 |
Mar 22, 2024 | 22.93 | 23.06 | 22.85 | 23.06 | 22.98 | 1,800 |
Mar 21, 2024 | 23.00 | 23.08 | 23.00 | 23.03 | 22.96 | 2,500 |
Mar 20, 2024 | 22.88 | 22.98 | 22.88 | 22.98 | 22.90 | 500 |
Mar 19, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 400 |
Mar 18, 2024 | 22.82 | 22.89 | 22.80 | 22.80 | 22.72 | 600 |
Mar 15, 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 22.65 | 500 |
Mar 14, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 22.75 | 500 |
Mar 13, 2024 | 23.00 | 23.01 | 22.95 | 22.98 | 22.90 | 4,400 |
Mar 12, 2024 | 23.09 | 23.09 | 22.89 | 22.92 | 22.84 | 4,900 |
Mar 11, 2024 | 22.84 | 23.02 | 22.84 | 22.85 | 22.77 | 3,500 |
Mar 8, 2024 | 22.94 | 22.99 | 22.66 | 22.86 | 22.78 | 8,400 |
Mar 7, 2024 | 23.19 | 23.19 | 22.81 | 22.94 | 22.86 | 5,600 |
Mar 6, 2024 | 22.79 | 22.92 | 22.78 | 22.92 | 22.84 | 4,000 |
Mar 5, 2024 | 22.75 | 22.85 | 22.75 | 22.79 | 22.71 | 1,500 |
Mar 4, 2024 | 22.66 | 22.83 | 22.66 | 22.71 | 22.63 | 2,500 |
Mar 1, 2024 | 22.93 | 22.93 | 22.65 | 22.72 | 22.64 | 11,700 |
Feb 29, 2024 | 22.58 | 22.78 | 22.58 | 22.64 | 22.56 | 2,300 |
Feb 28, 2024 | 22.53 | 22.80 | 22.53 | 22.64 | 22.56 | 25,900 |
Feb 27, 2024 | 23.09 | 23.09 | 22.53 | 22.68 | 22.60 | 4,100 |
Feb 26, 2024 | 22.70 | 22.70 | 22.56 | 22.68 | 22.60 | 2,800 |
Feb 23, 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.69 | 4,000 |
Feb 22, 2024 | 22.85 | 22.85 | 22.61 | 22.70 | 22.62 | 10,900 |
Feb 21, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.88 | 500 |
Feb 20, 2024 | 22.90 | 23.01 | 22.88 | 22.95 | 22.87 | 6,000 |
Feb 16, 2024 | 22.93 | 23.03 | 22.86 | 22.96 | 22.88 | 2,100 |
Feb 15, 2024 | 22.93 | 23.03 | 22.88 | 22.96 | 22.88 | 6,100 |
Feb 14, 2024 | 23.30 | 23.30 | 22.85 | 22.86 | 22.78 | 2,300 |
Feb 13, 2024 | 22.57 | 22.88 | 22.57 | 22.88 | 22.80 | 6,200 |
Feb 12, 2024 | 22.80 | 22.84 | 22.78 | 22.82 | 22.74 | 14,800 |
Feb 9, 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.78 | 17,000 |
Feb 8, 2024 | 22.87 | 22.93 | 22.85 | 22.93 | 22.85 | 4,700 |
Feb 7, 2024 | 22.97 | 23.05 | 22.92 | 22.95 | 22.87 | 9,800 |
Feb 6, 2024 | 22.99 | 23.00 | 22.86 | 22.98 | 22.90 | 1,800 |
Feb 5, 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 1,700 |
Feb 2, 2024 | 22.77 | 22.96 | 22.77 | 22.93 | 22.85 | 4,400 |
Feb 1, 2024 | 22.99 | 23.06 | 22.93 | 22.95 | 22.87 | 2,100 |
Jan 31, 2024 | 22.88 | 22.92 | 22.88 | 22.89 | 22.81 | 1,600 |
Jan 30, 2024 | 22.90 | 22.99 | 22.88 | 22.88 | 22.80 | 1,500 |
Jan 29, 2024 | 22.80 | 22.91 | 22.79 | 22.90 | 22.82 | 1,700 |
Jan 26, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 22.66 | 5,000 |
Jan 25, 2024 | 22.83 | 22.83 | 22.56 | 22.79 | 22.71 | 4,600 |
Jan 24, 2024 | 22.75 | 22.82 | 22.69 | 22.71 | 22.63 | 16,600 |
Jan 23, 2024 | 22.80 | 22.80 | 22.74 | 22.75 | 22.67 | 11,300 |
Jan 22, 2024 | 22.81 | 22.91 | 22.81 | 22.83 | 22.75 | 21,200 |
Jan 19, 2024 | 22.86 | 22.94 | 22.85 | 22.92 | 22.84 | 11,000 |
Jan 18, 2024 | 22.89 | 22.89 | 22.69 | 22.75 | 22.68 | 17,600 |
Jan 17, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.87 | 3,000 |
Jan 16, 2024 | 23.02 | 23.09 | 22.89 | 22.92 | 22.84 | 2,200 |
Jan 12, 2024 | 22.95 | 22.99 | 22.89 | 22.89 | 22.81 | 18,500 |
Jan 11, 2024 | 23.00 | 23.00 | 22.84 | 22.88 | 22.80 | 6,700 |
Jan 10, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.72 | 7,000 |
Jan 9, 2024 | 22.82 | 22.91 | 22.80 | 22.87 | 22.79 | 11,100 |
Jan 8, 2024 | 22.84 | 22.86 | 22.80 | 22.83 | 22.75 | 1,000 |
Jan 5, 2024 | 22.77 | 22.89 | 22.73 | 22.80 | 22.72 | 6,900 |
Jan 4, 2024 | 22.98 | 22.98 | 22.80 | 22.85 | 22.77 | 4,300 |
Jan 3, 2024 | 22.78 | 22.94 | 22.78 | 22.94 | 22.86 | 8,500 |
Jan 2, 2024 | 22.82 | 22.82 | 22.74 | 22.80 | 22.72 | 17,600 |
Dec 29, 2023 | 22.94 | 22.99 | 22.84 | 22.93 | 22.85 | 4,400 |
Dec 28, 2023 | 22.96 | 22.98 | 22.90 | 22.97 | 22.89 | 9,100 |
Dec 27, 2023 | 23.16 | 23.16 | 22.65 | 22.98 | 22.90 | 9,800 |
Dec 26, 2023 | 0.28 Dividend | |||||
Dec 26, 2023 | 23.19 | 23.19 | 22.82 | 22.87 | 22.79 | 1,800 |
Dec 22, 2023 | 23.31 | 23.33 | 23.11 | 23.15 | 22.79 | 11,100 |
Dec 21, 2023 | 23.15 | 23.18 | 23.14 | 23.16 | 22.80 | 8,300 |
Dec 20, 2023 | 23.10 | 23.22 | 23.10 | 23.22 | 22.85 | 5,400 |
Dec 19, 2023 | 23.18 | 23.22 | 23.02 | 23.02 | 22.66 | 2,600 |
Dec 18, 2023 | 22.92 | 23.15 | 22.92 | 23.10 | 22.74 | 8,200 |
Dec 15, 2023 | 23.00 | 23.25 | 22.90 | 23.16 | 22.80 | 8,700 |
Dec 14, 2023 | 23.18 | 23.22 | 23.10 | 23.12 | 22.76 | 9,500 |
Dec 13, 2023 | 22.86 | 23.04 | 22.86 | 23.02 | 22.66 | 37,300 |
Dec 12, 2023 | 22.85 | 22.93 | 22.78 | 22.85 | 22.49 | 19,000 |
Dec 11, 2023 | 22.75 | 22.89 | 22.74 | 22.80 | 22.45 | 1,200 |
Dec 8, 2023 | 22.76 | 22.85 | 22.75 | 22.79 | 22.43 | 11,500 |
Dec 7, 2023 | 22.94 | 23.00 | 22.72 | 22.72 | 22.36 | 4,100 |
Dec 6, 2023 | 22.80 | 22.85 | 22.78 | 22.84 | 22.48 | 4,000 |
Dec 5, 2023 | 22.73 | 22.77 | 22.68 | 22.74 | 22.39 | 3,000 |
Dec 4, 2023 | 22.65 | 22.78 | 22.65 | 22.75 | 22.39 | 4,400 |
Dec 1, 2023 | 22.63 | 22.80 | 22.63 | 22.75 | 22.39 | 30,200 |
Nov 30, 2023 | 22.65 | 22.69 | 22.60 | 22.63 | 22.28 | 8,000 |
Nov 29, 2023 | 22.71 | 22.82 | 22.59 | 22.59 | 22.24 | 3,000 |
Nov 28, 2023 | 22.59 | 22.59 | 22.58 | 22.59 | 22.24 | 800 |
Nov 27, 2023 | 0.06 Dividend | |||||
Nov 27, 2023 | 22.50 | 22.51 | 22.50 | 22.51 | 22.16 | 200 |
Nov 24, 2023 | 22.55 | 22.56 | 22.55 | 22.56 | 22.14 | 300 |
Nov 22, 2023 | 22.81 | 22.81 | 22.58 | 22.58 | 22.17 | 700 |
Nov 21, 2023 | 22.60 | 22.61 | 22.49 | 22.59 | 22.18 | 4,700 |
Nov 20, 2023 | 22.40 | 22.53 | 22.40 | 22.52 | 22.11 | 2,000 |
Nov 17, 2023 | 22.56 | 22.57 | 22.51 | 22.51 | 22.10 | 1,000 |
Nov 16, 2023 | 22.24 | 22.60 | 22.24 | 22.53 | 22.12 | 7,800 |
Nov 15, 2023 | 22.53 | 22.55 | 22.41 | 22.41 | 22.00 | 2,900 |
Nov 14, 2023 | 22.51 | 22.51 | 22.44 | 22.47 | 22.06 | 2,800 |
Nov 13, 2023 | 22.54 | 22.59 | 22.52 | 22.59 | 22.18 | 8,300 |
Nov 10, 2023 | 22.53 | 22.76 | 22.42 | 22.58 | 22.16 | 11,300 |
Nov 9, 2023 | 22.65 | 22.73 | 22.62 | 22.67 | 22.26 | 5,100 |
Nov 8, 2023 | 22.65 | 22.69 | 22.62 | 22.67 | 22.25 | 5,100 |
Nov 7, 2023 | 22.54 | 22.66 | 22.50 | 22.52 | 22.11 | 9,200 |
Nov 6, 2023 | 22.68 | 22.69 | 22.54 | 22.54 | 22.12 | 5,900 |
Nov 3, 2023 | 22.55 | 22.67 | 22.55 | 22.67 | 22.25 | 19,600 |
Nov 2, 2023 | 22.60 | 22.68 | 22.47 | 22.48 | 22.07 | 10,700 |
Nov 1, 2023 | 22.50 | 22.70 | 22.50 | 22.66 | 22.25 | 5,700 |
Oct 31, 2023 | 22.46 | 22.49 | 22.32 | 22.42 | 22.01 | 5,900 |
Oct 30, 2023 | 22.58 | 22.62 | 22.46 | 22.54 | 22.13 | 4,700 |
Oct 27, 2023 | 22.52 | 22.61 | 22.52 | 22.61 | 22.20 | 900 |
Oct 26, 2023 | 0.06 Dividend | |||||
Oct 26, 2023 | 22.45 | 22.51 | 22.33 | 22.37 | 21.96 | 2,500 |
Oct 25, 2023 | 22.40 | 22.44 | 22.36 | 22.43 | 21.96 | 3,200 |
Oct 24, 2023 | 22.33 | 22.40 | 22.33 | 22.40 | 21.93 | 300 |
Oct 23, 2023 | 22.59 | 22.59 | 22.28 | 22.42 | 21.95 | 3,100 |
Oct 20, 2023 | 22.31 | 22.58 | 22.26 | 22.58 | 22.11 | 7,300 |
Oct 19, 2023 | 22.10 | 22.24 | 22.10 | 22.23 | 21.76 | 3,600 |
Oct 18, 2023 | 22.07 | 22.14 | 22.07 | 22.11 | 21.65 | 21,300 |
Oct 17, 2023 | 22.15 | 22.19 | 22.09 | 22.14 | 21.68 | 3,800 |
Oct 16, 2023 | 22.33 | 22.36 | 22.24 | 22.28 | 21.82 | 1,000 |
Oct 13, 2023 | 22.29 | 22.33 | 22.29 | 22.33 | 21.86 | 400 |
Oct 12, 2023 | 22.30 | 22.33 | 22.30 | 22.33 | 21.86 | 1,600 |
Oct 11, 2023 | 22.31 | 22.33 | 22.30 | 22.33 | 21.86 | 1,800 |
Oct 10, 2023 | 22.27 | 22.31 | 22.25 | 22.27 | 21.80 | 4,000 |
Oct 9, 2023 | 22.39 | 22.39 | 22.25 | 22.33 | 21.86 | 1,500 |
Oct 6, 2023 | 22.36 | 22.36 | 22.13 | 22.19 | 21.73 | 2,200 |
Oct 5, 2023 | 22.31 | 22.34 | 22.29 | 22.29 | 21.82 | 1,800 |
Oct 4, 2023 | 22.37 | 22.37 | 22.19 | 22.26 | 21.79 | 17,700 |
Oct 3, 2023 | 22.25 | 22.38 | 22.15 | 22.21 | 21.74 | 6,600 |
Oct 2, 2023 | 22.50 | 22.50 | 22.28 | 22.37 | 21.90 | 9,000 |
Sep 29, 2023 | 22.35 | 22.68 | 22.34 | 22.50 | 22.03 | 42,000 |
Sep 28, 2023 | 22.27 | 22.48 | 22.25 | 22.41 | 21.94 | 203,800 |
Sep 27, 2023 | 0.06 Dividend | |||||
Sep 27, 2023 | 22.44 | 22.47 | 22.27 | 22.39 | 21.92 | 55,800 |
Sep 26, 2023 | 22.70 | 22.70 | 22.42 | 22.54 | 22.01 | 68,800 |
Sep 25, 2023 | 22.65 | 22.66 | 22.50 | 22.62 | 22.09 | 36,300 |
Sep 22, 2023 | 22.61 | 22.61 | 22.45 | 22.57 | 22.04 | 148,700 |
Sep 21, 2023 | 22.70 | 22.75 | 22.43 | 22.67 | 22.14 | 20,700 |
Sep 20, 2023 | 22.80 | 22.87 | 22.73 | 22.78 | 22.24 | 7,700 |
Sep 19, 2023 | 22.80 | 22.89 | 22.77 | 22.83 | 22.29 | 6,400 |
Sep 18, 2023 | 22.95 | 22.95 | 22.74 | 22.76 | 22.22 | 32,300 |
Sep 15, 2023 | 22.81 | 22.85 | 22.74 | 22.80 | 22.26 | 2,300 |
Sep 14, 2023 | 22.89 | 22.90 | 22.83 | 22.85 | 22.32 | 7,200 |
Sep 13, 2023 | 22.82 | 22.85 | 22.76 | 22.83 | 22.30 | 2,500 |
Sep 12, 2023 | 22.76 | 22.79 | 22.76 | 22.79 | 22.26 | 2,600 |
Sep 11, 2023 | 22.83 | 22.83 | 22.72 | 22.82 | 22.28 | 2,900 |
Sep 8, 2023 | 22.75 | 22.86 | 22.70 | 22.77 | 22.23 | 14,100 |
Sep 7, 2023 | 22.77 | 22.77 | 22.64 | 22.75 | 22.22 | 2,100 |
Sep 6, 2023 | 22.81 | 22.81 | 22.49 | 22.49 | 21.96 | 18,300 |
Sep 5, 2023 | 22.75 | 22.96 | 22.75 | 22.82 | 22.28 | 7,800 |
Sep 1, 2023 | 23.02 | 23.02 | 22.84 | 22.88 | 22.34 | 3,300 |
Aug 31, 2023 | 22.87 | 23.00 | 22.73 | 22.73 | 22.19 | 11,000 |
Aug 30, 2023 | 22.87 | 22.98 | 22.82 | 22.87 | 22.33 | 26,300 |
Aug 29, 2023 | 22.78 | 22.93 | 22.73 | 22.89 | 22.35 | 10,000 |
Aug 28, 2023 | 0.07 Dividend | |||||
Aug 28, 2023 | 22.67 | 22.71 | 22.65 | 22.71 | 22.17 | 700 |
Aug 25, 2023 | 22.71 | 22.74 | 22.69 | 22.71 | 22.11 | 2,900 |
Aug 24, 2023 | 22.77 | 22.80 | 22.70 | 22.70 | 22.10 | 2,900 |
Aug 23, 2023 | 22.70 | 22.80 | 22.70 | 22.76 | 22.16 | 2,500 |
Aug 22, 2023 | 22.68 | 22.82 | 22.67 | 22.68 | 22.08 | 6,500 |
Aug 21, 2023 | 22.84 | 22.84 | 22.69 | 22.73 | 22.12 | 5,100 |
Aug 18, 2023 | 22.72 | 22.89 | 22.72 | 22.78 | 22.18 | 8,700 |
Aug 17, 2023 | 22.87 | 22.90 | 22.82 | 22.85 | 22.24 | 4,000 |
Aug 16, 2023 | 22.96 | 22.98 | 22.84 | 22.90 | 22.29 | 3,800 |
Aug 15, 2023 | 22.99 | 23.00 | 22.92 | 22.96 | 22.35 | 4,900 |
Aug 14, 2023 | 22.99 | 23.16 | 22.97 | 23.06 | 22.45 | 11,100 |
Aug 11, 2023 | 23.15 | 23.16 | 23.00 | 23.00 | 22.39 | 4,400 |
Aug 10, 2023 | 23.35 | 23.35 | 23.14 | 23.14 | 22.53 | 40,900 |
Aug 9, 2023 | 23.35 | 23.35 | 23.18 | 23.23 | 22.62 | 3,900 |
Aug 8, 2023 | 23.17 | 23.25 | 23.15 | 23.25 | 22.63 | 2,900 |
Aug 7, 2023 | 23.18 | 23.27 | 23.15 | 23.24 | 22.62 | 4,900 |
Aug 4, 2023 | 23.16 | 23.21 | 23.13 | 23.19 | 22.57 | 13,000 |
Aug 3, 2023 | 23.00 | 23.09 | 22.95 | 23.07 | 22.46 | 71,600 |
Aug 2, 2023 | 23.21 | 23.21 | 23.00 | 23.10 | 22.49 | 15,700 |
Aug 1, 2023 | 23.40 | 23.40 | 23.15 | 23.21 | 22.59 | 16,800 |
Jul 31, 2023 | 23.21 | 23.39 | 23.14 | 23.35 | 22.73 | 7,700 |
Jul 28, 2023 | 23.21 | 23.40 | 23.18 | 23.31 | 22.69 | 11,900 |
Jul 27, 2023 | 23.24 | 23.27 | 23.15 | 23.15 | 22.54 | 5,300 |
Jul 26, 2023 | 0.07 Dividend | |||||
Jul 26, 2023 | 23.41 | 23.41 | 23.07 | 23.30 | 22.68 | 18,700 |
Jul 25, 2023 | 23.25 | 23.33 | 23.20 | 23.25 | 22.57 | 127,100 |
Jul 24, 2023 | 23.12 | 23.33 | 23.12 | 23.33 | 22.65 | 25,000 |
Jul 21, 2023 | 23.11 | 23.26 | 23.11 | 23.18 | 22.50 | 7,900 |
Jul 20, 2023 | 23.39 | 23.39 | 23.15 | 23.16 | 22.48 | 13,100 |
Jul 19, 2023 | 23.40 | 23.46 | 23.23 | 23.42 | 22.72 | 2,700 |
Jul 18, 2023 | 23.16 | 23.28 | 23.10 | 23.26 | 22.58 | 10,300 |
Jul 17, 2023 | 23.27 | 23.27 | 23.00 | 23.17 | 22.49 | 7,200 |
Jul 14, 2023 | 23.27 | 23.33 | 23.25 | 23.25 | 22.56 | 6,500 |
Jul 13, 2023 | 23.29 | 23.50 | 23.28 | 23.43 | 22.74 | 4,600 |
Jul 12, 2023 | 23.26 | 23.32 | 23.22 | 23.32 | 22.63 | 45,700 |
Jul 11, 2023 | 23.01 | 23.17 | 23.01 | 23.14 | 22.46 | 8,700 |
Jul 10, 2023 | 23.15 | 23.15 | 22.98 | 23.00 | 22.32 | 3,300 |
Jul 7, 2023 | 23.00 | 23.09 | 22.99 | 23.00 | 22.32 | 11,700 |
Jul 6, 2023 | 23.10 | 23.14 | 23.02 | 23.14 | 22.46 | 2,100 |
Jul 5, 2023 | 23.46 | 23.46 | 23.10 | 23.20 | 22.52 | 13,000 |
Jul 3, 2023 | 23.57 | 23.57 | 23.36 | 23.38 | 22.69 | 1,500 |
Jun 30, 2023 | 23.25 | 23.35 | 23.18 | 23.34 | 22.65 | 12,100 |
Jun 29, 2023 | 23.12 | 23.36 | 23.12 | 23.36 | 22.67 | 5,800 |
Jun 28, 2023 | 23.33 | 23.33 | 23.22 | 23.22 | 22.53 | 2,600 |
Jun 27, 2023 | 0.07 Dividend | |||||
Jun 27, 2023 | 23.19 | 23.20 | 23.12 | 23.19 | 22.51 | 21,800 |
Jun 26, 2023 | 23.20 | 23.34 | 23.18 | 23.27 | 22.51 | 30,500 |
Jun 23, 2023 | 23.13 | 23.65 | 23.11 | 23.26 | 22.51 | 24,300 |
Jun 22, 2023 | 23.25 | 23.28 | 23.14 | 23.24 | 22.49 | 7,300 |
Jun 21, 2023 | 23.32 | 23.39 | 23.32 | 23.35 | 22.59 | 3,000 |
Jun 20, 2023 | 23.40 | 23.49 | 23.36 | 23.46 | 22.70 | 18,500 |
Jun 16, 2023 | 23.55 | 23.57 | 23.46 | 23.48 | 22.72 | 20,700 |
Jun 15, 2023 | 23.59 | 23.60 | 23.41 | 23.56 | 22.79 | 86,900 |
Jun 14, 2023 | 23.60 | 23.63 | 23.44 | 23.53 | 22.77 | 31,200 |
Jun 13, 2023 | 23.59 | 23.69 | 23.55 | 23.59 | 22.82 | 10,800 |
Jun 12, 2023 | 23.68 | 23.75 | 23.61 | 23.70 | 22.93 | 14,300 |
Jun 9, 2023 | 23.57 | 23.79 | 23.57 | 23.74 | 22.97 | 6,400 |
Jun 8, 2023 | 23.76 | 23.82 | 23.58 | 23.72 | 22.95 | 5,200 |
Jun 7, 2023 | 23.59 | 23.77 | 23.59 | 23.69 | 22.92 | 13,100 |
Jun 6, 2023 | 23.81 | 23.81 | 23.57 | 23.73 | 22.96 | 19,200 |
Jun 5, 2023 | 23.77 | 23.85 | 23.77 | 23.81 | 23.04 | 1,600 |
Jun 2, 2023 | 23.75 | 23.81 | 23.74 | 23.76 | 22.99 | 3,900 |
Jun 1, 2023 | 23.60 | 23.72 | 23.60 | 23.72 | 22.95 | 700 |
May 31, 2023 | 23.71 | 23.77 | 23.44 | 23.58 | 22.81 | 9,800 |
May 30, 2023 | 23.64 | 23.64 | 23.40 | 23.57 | 22.80 | 8,200 |
May 26, 2023 | 23.47 | 23.61 | 23.40 | 23.52 | 22.76 | 8,200 |
May 25, 2023 | 0.07 Dividend | |||||
May 25, 2023 | 23.51 | 23.57 | 23.43 | 23.46 | 22.70 | 9,600 |
May 24, 2023 | 23.63 | 23.65 | 23.56 | 23.57 | 22.74 | 23,600 |
May 23, 2023 | 23.76 | 23.76 | 23.65 | 23.67 | 22.83 | 16,800 |
May 22, 2023 | 23.90 | 23.93 | 23.75 | 23.81 | 22.97 | 10,200 |
May 19, 2023 | 23.70 | 23.90 | 23.70 | 23.89 | 23.05 | 6,200 |
May 18, 2023 | 23.80 | 23.91 | 23.75 | 23.84 | 23.00 | 12,200 |
May 17, 2023 | 23.96 | 24.67 | 23.68 | 23.80 | 22.96 | 12,200 |
May 16, 2023 | 23.85 | 23.85 | 23.70 | 23.70 | 22.87 | 5,000 |
May 15, 2023 | 23.90 | 23.90 | 23.70 | 23.79 | 22.95 | 28,300 |
May 12, 2023 | 23.96 | 23.97 | 23.75 | 23.87 | 23.03 | 5,500 |
May 11, 2023 | 24.18 | 24.18 | 23.88 | 23.88 | 23.03 | 10,700 |
May 10, 2023 | 23.96 | 24.02 | 23.89 | 23.95 | 23.10 | 3,400 |
May 9, 2023 | 23.92 | 23.92 | 23.65 | 23.82 | 22.98 | 4,600 |
May 8, 2023 | 23.88 | 23.89 | 23.83 | 23.84 | 23.00 | 9,600 |
May 5, 2023 | 24.00 | 24.00 | 23.87 | 23.90 | 23.06 | 17,800 |
May 4, 2023 | 23.68 | 23.95 | 23.68 | 23.90 | 23.06 | 19,900 |
May 3, 2023 | 23.94 | 23.96 | 23.76 | 23.87 | 23.03 | 16,100 |
May 2, 2023 | 23.84 | 23.87 | 23.75 | 23.82 | 22.98 | 3,900 |
May 1, 2023 | 23.69 | 23.84 | 23.56 | 23.79 | 22.95 | 8,000 |
Apr 28, 2023 | 23.64 | 23.76 | 23.64 | 23.69 | 22.85 | 13,000 |
Apr 27, 2023 | 23.69 | 23.76 | 23.62 | 23.72 | 22.88 | 3,300 |
Apr 26, 2023 | 23.61 | 23.75 | 23.57 | 23.60 | 22.77 | 15,300 |
Apr 25, 2023 | 0.07 Dividend | |||||
Apr 25, 2023 | 23.76 | 23.77 | 23.65 | 23.65 | 22.82 | 6,600 |
Apr 24, 2023 | 23.80 | 23.80 | 23.66 | 23.73 | 22.83 | 6,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%