NYSEArca - Delayed Quote • USD
Amplify Online Retail ETF (IBUY)
At close: April 24 at 2:49 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 24, 2024 | 54.21 | 54.34 | 53.56 | 53.75 | 53.75 | 13,224 |
Apr 23, 2024 | 53.31 | 54.27 | 53.20 | 54.20 | 54.20 | 9,500 |
Apr 22, 2024 | 52.77 | 53.11 | 52.34 | 52.93 | 52.93 | 20,900 |
Apr 19, 2024 | 52.64 | 52.83 | 52.18 | 52.41 | 52.41 | 10,400 |
Apr 18, 2024 | 53.15 | 53.70 | 52.92 | 52.94 | 52.94 | 3,900 |
Apr 17, 2024 | 53.67 | 53.77 | 52.73 | 52.97 | 52.97 | 53,300 |
Apr 16, 2024 | 52.91 | 53.58 | 52.67 | 53.18 | 53.18 | 88,400 |
Apr 15, 2024 | 55.16 | 55.36 | 53.28 | 53.36 | 53.36 | 37,700 |
Apr 12, 2024 | 55.70 | 55.70 | 54.60 | 54.73 | 54.73 | 3,100 |
Apr 11, 2024 | 56.01 | 56.25 | 55.58 | 56.25 | 56.25 | 8,300 |
Apr 10, 2024 | 55.61 | 55.92 | 55.61 | 55.65 | 55.65 | 3,100 |
Apr 9, 2024 | 56.56 | 56.85 | 56.36 | 56.81 | 56.81 | 6,800 |
Apr 8, 2024 | 56.57 | 56.69 | 56.39 | 56.50 | 56.50 | 3,700 |
Apr 5, 2024 | 55.64 | 56.35 | 55.64 | 56.35 | 56.35 | 20,800 |
Apr 4, 2024 | 57.38 | 57.59 | 55.64 | 55.64 | 55.64 | 6,100 |
Apr 3, 2024 | 56.33 | 57.08 | 56.33 | 56.68 | 56.68 | 29,800 |
Apr 2, 2024 | 56.76 | 56.86 | 56.34 | 56.68 | 56.68 | 13,200 |
Apr 1, 2024 | 57.98 | 58.06 | 57.67 | 57.72 | 57.72 | 5,300 |
Mar 28, 2024 | 58.08 | 58.56 | 58.05 | 58.06 | 58.06 | 7,100 |
Mar 27, 2024 | 58.28 | 58.30 | 57.67 | 58.11 | 58.11 | 11,800 |
Mar 26, 2024 | 58.22 | 58.34 | 57.73 | 57.73 | 57.73 | 7,500 |
Mar 25, 2024 | 58.00 | 58.38 | 57.75 | 57.75 | 57.75 | 3,600 |
Mar 22, 2024 | 58.47 | 58.47 | 57.91 | 58.00 | 58.00 | 23,400 |
Mar 21, 2024 | 58.91 | 59.26 | 58.77 | 58.77 | 58.77 | 18,100 |
Mar 20, 2024 | 56.84 | 58.60 | 56.84 | 58.60 | 58.60 | 8,900 |
Mar 19, 2024 | 56.34 | 56.82 | 56.09 | 56.63 | 56.63 | 6,000 |
Mar 18, 2024 | 56.79 | 57.10 | 56.27 | 56.80 | 56.80 | 25,900 |
Mar 15, 2024 | 56.37 | 56.73 | 56.28 | 56.34 | 56.34 | 9,500 |
Mar 14, 2024 | 57.60 | 57.60 | 56.41 | 56.60 | 56.60 | 13,800 |
Mar 13, 2024 | 56.70 | 57.89 | 56.70 | 57.54 | 57.54 | 11,800 |
Mar 12, 2024 | 57.00 | 57.19 | 56.68 | 56.89 | 56.89 | 3,400 |
Mar 11, 2024 | 56.55 | 56.88 | 56.41 | 56.44 | 56.44 | 16,800 |
Mar 8, 2024 | 56.61 | 57.49 | 56.39 | 56.76 | 56.76 | 12,700 |
Mar 7, 2024 | 56.26 | 56.48 | 56.05 | 56.22 | 56.22 | 32,700 |
Mar 6, 2024 | 56.27 | 56.36 | 55.78 | 55.82 | 55.82 | 30,300 |
Mar 5, 2024 | 55.96 | 56.04 | 55.35 | 55.53 | 55.53 | 25,700 |
Mar 4, 2024 | 56.92 | 57.05 | 56.51 | 56.51 | 56.51 | 34,400 |
Mar 1, 2024 | 55.97 | 56.75 | 55.88 | 56.74 | 56.74 | 9,200 |
Feb 29, 2024 | 55.88 | 56.19 | 55.53 | 55.83 | 55.83 | 7,900 |
Feb 28, 2024 | 55.58 | 55.90 | 55.49 | 55.51 | 55.51 | 16,500 |
Feb 27, 2024 | 54.68 | 55.76 | 54.31 | 55.67 | 55.67 | 345,700 |
Feb 26, 2024 | 53.60 | 54.19 | 53.60 | 53.96 | 53.96 | 13,400 |
Feb 23, 2024 | 53.55 | 53.91 | 53.33 | 53.82 | 53.82 | 46,900 |
Feb 22, 2024 | 52.85 | 53.10 | 52.76 | 53.08 | 53.08 | 29,100 |
Feb 21, 2024 | 52.36 | 52.46 | 52.00 | 52.21 | 52.21 | 31,800 |
Feb 20, 2024 | 52.66 | 52.72 | 52.28 | 52.72 | 52.72 | 111,100 |
Feb 16, 2024 | 53.57 | 53.60 | 52.99 | 53.15 | 53.15 | 21,100 |
Feb 15, 2024 | 53.57 | 54.30 | 53.41 | 54.30 | 54.30 | 15,700 |
Feb 14, 2024 | 52.39 | 53.28 | 52.35 | 53.16 | 53.16 | 32,400 |
Feb 13, 2024 | 51.53 | 52.19 | 51.26 | 51.58 | 51.58 | 15,500 |
Feb 12, 2024 | 52.25 | 53.82 | 52.25 | 53.27 | 53.27 | 9,800 |
Feb 9, 2024 | 51.74 | 52.37 | 51.74 | 52.33 | 52.33 | 8,600 |
Feb 8, 2024 | 51.33 | 52.39 | 51.33 | 52.37 | 52.37 | 16,000 |
Feb 7, 2024 | 51.20 | 51.62 | 51.07 | 51.37 | 51.37 | 22,600 |
Feb 6, 2024 | 50.35 | 51.42 | 50.35 | 51.39 | 51.39 | 7,600 |
Feb 5, 2024 | 50.50 | 50.61 | 49.90 | 50.43 | 50.43 | 18,900 |
Feb 2, 2024 | 50.47 | 51.21 | 50.45 | 51.15 | 51.15 | 11,900 |
Feb 1, 2024 | 50.45 | 50.85 | 50.02 | 50.84 | 50.84 | 34,900 |
Jan 31, 2024 | 50.61 | 51.58 | 49.96 | 50.09 | 50.09 | 97,200 |
Jan 30, 2024 | 51.68 | 51.92 | 51.24 | 51.48 | 51.48 | 22,100 |
Jan 29, 2024 | 51.50 | 52.33 | 51.32 | 52.26 | 52.26 | 17,700 |
Jan 26, 2024 | 51.36 | 52.04 | 51.36 | 51.56 | 51.56 | 4,500 |
Jan 25, 2024 | 51.48 | 51.48 | 51.10 | 51.29 | 51.29 | 6,400 |
Jan 24, 2024 | 51.97 | 52.21 | 50.90 | 50.91 | 50.91 | 22,200 |
Jan 23, 2024 | 52.11 | 52.25 | 51.26 | 51.47 | 51.47 | 12,400 |
Jan 22, 2024 | 50.97 | 52.00 | 50.97 | 51.56 | 51.56 | 8,800 |
Jan 19, 2024 | 50.42 | 50.78 | 49.95 | 50.69 | 50.69 | 33,300 |
Jan 18, 2024 | 50.29 | 50.29 | 49.50 | 50.08 | 50.08 | 6,200 |
Jan 17, 2024 | 49.32 | 50.00 | 49.11 | 50.00 | 50.00 | 25,600 |
Jan 16, 2024 | 50.26 | 50.40 | 49.85 | 50.24 | 50.24 | 10,200 |
Jan 12, 2024 | 51.83 | 52.25 | 50.94 | 50.94 | 50.94 | 7,800 |
Jan 11, 2024 | 51.68 | 51.78 | 50.89 | 51.57 | 51.57 | 10,500 |
Jan 10, 2024 | 51.49 | 52.04 | 51.49 | 51.77 | 51.77 | 10,200 |
Jan 9, 2024 | 51.52 | 52.05 | 51.52 | 51.79 | 51.79 | 13,000 |
Jan 8, 2024 | 50.95 | 52.34 | 50.95 | 52.34 | 52.34 | 10,900 |
Jan 5, 2024 | 50.58 | 51.49 | 50.58 | 50.96 | 50.96 | 5,400 |
Jan 4, 2024 | 51.01 | 51.44 | 50.71 | 50.91 | 50.91 | 34,900 |
Jan 3, 2024 | 51.70 | 51.87 | 51.15 | 51.22 | 51.22 | 77,700 |
Jan 2, 2024 | 53.08 | 53.19 | 52.27 | 52.52 | 52.52 | 23,600 |
Dec 29, 2023 | 54.51 | 54.88 | 53.73 | 53.81 | 53.81 | 83,100 |
Dec 28, 2023 | 54.57 | 54.70 | 54.40 | 54.63 | 54.63 | 74,400 |
Dec 27, 2023 | 54.42 | 54.73 | 54.19 | 54.52 | 54.52 | 9,100 |
Dec 26, 2023 | 54.36 | 54.39 | 54.06 | 54.33 | 54.33 | 9,800 |
Dec 22, 2023 | 54.47 | 54.71 | 54.08 | 54.32 | 54.32 | 36,900 |
Dec 21, 2023 | 53.94 | 54.45 | 53.67 | 54.42 | 54.42 | 37,300 |
Dec 20, 2023 | 54.57 | 55.00 | 53.21 | 53.22 | 53.22 | 23,100 |
Dec 19, 2023 | 53.73 | 54.85 | 53.73 | 54.78 | 54.78 | 15,200 |
Dec 18, 2023 | 52.88 | 53.38 | 52.61 | 53.30 | 53.30 | 29,300 |
Dec 15, 2023 | 53.32 | 53.32 | 52.62 | 52.66 | 52.66 | 120,200 |
Dec 14, 2023 | 52.77 | 53.84 | 52.52 | 53.15 | 53.15 | 197,700 |
Dec 13, 2023 | 50.44 | 51.94 | 49.72 | 51.94 | 51.94 | 39,200 |
Dec 12, 2023 | 50.72 | 50.72 | 50.20 | 50.43 | 50.43 | 5,600 |
Dec 11, 2023 | 50.63 | 51.11 | 50.63 | 50.86 | 50.86 | 19,600 |
Dec 8, 2023 | 49.63 | 50.55 | 49.63 | 50.44 | 50.44 | 9,300 |
Dec 7, 2023 | 49.55 | 49.85 | 49.11 | 49.78 | 49.78 | 19,500 |
Dec 6, 2023 | 49.93 | 50.39 | 49.56 | 49.57 | 49.57 | 22,000 |
Dec 5, 2023 | 50.14 | 50.14 | 49.34 | 49.54 | 49.54 | 25,700 |
Dec 4, 2023 | 50.24 | 50.88 | 50.00 | 50.43 | 50.43 | 62,400 |
Dec 1, 2023 | 48.37 | 50.05 | 48.20 | 50.03 | 50.03 | 16,400 |
Nov 30, 2023 | 48.96 | 48.98 | 48.30 | 48.53 | 48.53 | 60,100 |
Nov 29, 2023 | 49.02 | 49.67 | 48.79 | 48.80 | 48.80 | 34,400 |
Nov 28, 2023 | 48.13 | 48.78 | 47.81 | 48.73 | 48.73 | 196,000 |
Nov 27, 2023 | 47.71 | 48.35 | 47.71 | 48.03 | 48.03 | 20,000 |
Nov 24, 2023 | 47.51 | 47.91 | 47.51 | 47.82 | 47.82 | 3,500 |
Nov 22, 2023 | 47.35 | 47.85 | 47.31 | 47.63 | 47.63 | 8,500 |
Nov 21, 2023 | 47.18 | 47.26 | 46.95 | 47.07 | 47.07 | 5,200 |
Nov 20, 2023 | 47.07 | 47.84 | 47.07 | 47.74 | 47.74 | 10,900 |
Nov 17, 2023 | 46.92 | 47.24 | 46.67 | 47.18 | 47.18 | 5,700 |
Nov 16, 2023 | 46.99 | 46.99 | 46.33 | 46.52 | 46.52 | 15,900 |
Nov 15, 2023 | 46.49 | 48.17 | 46.49 | 47.52 | 47.52 | 28,100 |
Nov 14, 2023 | 45.37 | 46.39 | 45.37 | 46.29 | 46.29 | 16,400 |
Nov 13, 2023 | 44.05 | 44.27 | 43.90 | 44.08 | 44.08 | 10,200 |
Nov 10, 2023 | 44.00 | 44.33 | 43.70 | 44.33 | 44.33 | 37,400 |
Nov 9, 2023 | 45.26 | 45.26 | 43.79 | 43.87 | 43.87 | 21,100 |
Nov 8, 2023 | 45.36 | 45.36 | 44.75 | 45.01 | 45.01 | 17,200 |
Nov 7, 2023 | 44.56 | 45.38 | 44.40 | 45.28 | 45.28 | 5,700 |
Nov 6, 2023 | 44.93 | 45.00 | 44.03 | 44.46 | 44.46 | 22,500 |
Nov 3, 2023 | 43.97 | 44.95 | 43.97 | 44.80 | 44.80 | 23,300 |
Nov 2, 2023 | 42.00 | 42.95 | 42.00 | 42.95 | 42.95 | 11,900 |
Nov 1, 2023 | 41.42 | 41.56 | 40.68 | 41.29 | 41.29 | 16,700 |
Oct 31, 2023 | 41.24 | 41.59 | 40.97 | 41.50 | 41.50 | 11,200 |
Oct 30, 2023 | 41.12 | 41.35 | 40.69 | 41.16 | 41.16 | 35,000 |
Oct 27, 2023 | 41.34 | 41.34 | 40.56 | 40.57 | 40.57 | 603,000 |
Oct 26, 2023 | 41.14 | 41.44 | 40.72 | 40.99 | 40.99 | 45,500 |
Oct 25, 2023 | 41.95 | 41.95 | 41.08 | 41.22 | 41.22 | 15,000 |
Oct 24, 2023 | 42.34 | 43.31 | 42.34 | 42.64 | 42.64 | 22,700 |
Oct 23, 2023 | 41.52 | 42.15 | 41.43 | 41.97 | 41.97 | 4,100 |
Oct 20, 2023 | 42.21 | 42.43 | 41.88 | 42.01 | 42.01 | 49,400 |
Oct 19, 2023 | 42.96 | 42.96 | 42.14 | 42.30 | 42.30 | 16,800 |
Oct 18, 2023 | 43.50 | 43.52 | 42.86 | 42.88 | 42.88 | 3,600 |
Oct 17, 2023 | 43.19 | 44.14 | 43.19 | 43.99 | 43.99 | 5,600 |
Oct 16, 2023 | 42.88 | 43.74 | 42.80 | 43.56 | 43.56 | 9,100 |
Oct 13, 2023 | 43.50 | 43.50 | 42.60 | 42.67 | 42.67 | 10,300 |
Oct 12, 2023 | 43.93 | 43.93 | 43.29 | 43.43 | 43.43 | 7,600 |
Oct 11, 2023 | 44.70 | 44.93 | 44.17 | 44.52 | 44.52 | 11,400 |
Oct 10, 2023 | 44.00 | 44.98 | 44.00 | 44.47 | 44.47 | 24,200 |
Oct 9, 2023 | 43.10 | 43.71 | 43.02 | 43.66 | 43.66 | 9,100 |
Oct 6, 2023 | 42.61 | 43.78 | 42.53 | 43.66 | 43.66 | 3,500 |
Oct 5, 2023 | 43.05 | 43.05 | 42.21 | 42.77 | 42.77 | 19,700 |
Oct 4, 2023 | 43.05 | 43.26 | 43.04 | 43.11 | 43.11 | 15,200 |
Oct 3, 2023 | 43.66 | 43.67 | 42.79 | 42.85 | 42.85 | 1,900 |
Oct 2, 2023 | 44.13 | 44.27 | 43.97 | 44.06 | 44.06 | 14,200 |
Sep 29, 2023 | 44.85 | 44.85 | 44.23 | 44.29 | 44.29 | 4,700 |
Sep 28, 2023 | 43.19 | 44.12 | 43.19 | 43.96 | 43.96 | 5,200 |
Sep 27, 2023 | 43.38 | 43.72 | 42.99 | 43.43 | 43.43 | 26,700 |
Sep 26, 2023 | 43.44 | 43.75 | 43.19 | 43.20 | 43.20 | 6,800 |
Sep 25, 2023 | 43.32 | 43.90 | 43.32 | 43.88 | 43.88 | 6,900 |
Sep 22, 2023 | 44.32 | 44.36 | 43.65 | 43.76 | 43.76 | 63,200 |
Sep 21, 2023 | 44.24 | 44.43 | 43.84 | 43.88 | 43.88 | 43,200 |
Sep 20, 2023 | 45.75 | 45.89 | 44.96 | 44.96 | 44.96 | 37,500 |
Sep 19, 2023 | 45.84 | 45.96 | 45.31 | 45.57 | 45.57 | 9,100 |
Sep 18, 2023 | 46.47 | 46.63 | 46.03 | 46.03 | 46.03 | 27,700 |
Sep 15, 2023 | 47.02 | 47.02 | 46.51 | 46.58 | 46.58 | 7,400 |
Sep 14, 2023 | 47.01 | 47.37 | 46.83 | 47.18 | 47.18 | 7,100 |
Sep 13, 2023 | 46.97 | 46.99 | 46.58 | 46.58 | 46.58 | 16,200 |
Sep 12, 2023 | 47.06 | 47.53 | 46.98 | 46.98 | 46.98 | 9,700 |
Sep 11, 2023 | 47.23 | 47.52 | 47.06 | 47.30 | 47.30 | 35,700 |
Sep 8, 2023 | 47.02 | 47.12 | 46.59 | 46.92 | 46.92 | 47,000 |
Sep 7, 2023 | 47.17 | 47.17 | 46.64 | 46.99 | 46.99 | 12,700 |
Sep 6, 2023 | 48.16 | 48.46 | 47.51 | 47.75 | 47.75 | 12,600 |
Sep 5, 2023 | 48.46 | 48.69 | 48.30 | 48.51 | 48.51 | 14,100 |
Sep 1, 2023 | 48.70 | 48.86 | 48.61 | 48.67 | 48.67 | 13,600 |
Aug 31, 2023 | 48.08 | 48.57 | 47.99 | 48.13 | 48.13 | 28,400 |
Aug 30, 2023 | 47.49 | 48.10 | 47.43 | 48.03 | 48.03 | 16,700 |
Aug 29, 2023 | 46.50 | 47.70 | 46.50 | 47.60 | 47.60 | 7,900 |
Aug 28, 2023 | 46.35 | 46.58 | 46.23 | 46.51 | 46.51 | 20,400 |
Aug 25, 2023 | 45.82 | 46.36 | 45.40 | 46.13 | 46.13 | 85,400 |
Aug 24, 2023 | 46.85 | 46.85 | 45.57 | 45.67 | 45.67 | 185,300 |
Aug 23, 2023 | 46.13 | 46.90 | 46.13 | 46.69 | 46.69 | 5,400 |
Aug 22, 2023 | 46.51 | 46.51 | 46.01 | 46.07 | 46.07 | 84,800 |
Aug 21, 2023 | 46.38 | 46.66 | 46.10 | 46.49 | 46.49 | 392,600 |
Aug 18, 2023 | 45.87 | 46.58 | 45.73 | 46.49 | 46.49 | 35,600 |
Aug 17, 2023 | 47.68 | 47.68 | 46.76 | 46.76 | 46.76 | 46,800 |
Aug 16, 2023 | 47.88 | 47.95 | 47.31 | 47.31 | 47.31 | 35,900 |
Aug 15, 2023 | 48.57 | 48.57 | 47.97 | 47.97 | 47.97 | 13,200 |
Aug 14, 2023 | 48.64 | 49.07 | 48.41 | 49.07 | 49.07 | 11,100 |
Aug 11, 2023 | 48.94 | 49.12 | 48.78 | 49.07 | 49.07 | 9,200 |
Aug 10, 2023 | 49.93 | 50.41 | 49.19 | 49.33 | 49.33 | 38,100 |
Aug 9, 2023 | 50.36 | 50.40 | 49.24 | 49.41 | 49.41 | 33,600 |
Aug 8, 2023 | 50.37 | 50.37 | 49.66 | 50.30 | 50.30 | 7,600 |
Aug 7, 2023 | 51.50 | 51.50 | 50.32 | 50.83 | 50.83 | 30,000 |
Aug 4, 2023 | 52.23 | 52.23 | 50.98 | 50.98 | 50.98 | 36,800 |
Aug 3, 2023 | 51.00 | 51.60 | 51.00 | 51.26 | 51.26 | 55,100 |
Aug 2, 2023 | 51.25 | 51.41 | 50.30 | 50.93 | 50.93 | 24,700 |
Aug 1, 2023 | 52.46 | 52.48 | 51.63 | 52.32 | 52.32 | 24,600 |
Jul 31, 2023 | 51.93 | 53.10 | 51.93 | 53.10 | 53.10 | 113,800 |
Jul 28, 2023 | 50.93 | 51.85 | 50.93 | 51.74 | 51.74 | 17,800 |
Jul 27, 2023 | 51.63 | 51.67 | 49.92 | 50.05 | 50.05 | 17,900 |
Jul 26, 2023 | 50.09 | 50.78 | 50.09 | 50.78 | 50.78 | 6,800 |
Jul 25, 2023 | 50.45 | 50.77 | 50.21 | 50.21 | 50.21 | 18,100 |
Jul 24, 2023 | 50.35 | 50.54 | 50.10 | 50.35 | 50.35 | 7,600 |
Jul 21, 2023 | 50.79 | 51.25 | 50.10 | 50.36 | 50.36 | 34,500 |
Jul 20, 2023 | 51.60 | 51.60 | 50.15 | 50.37 | 50.37 | 27,500 |
Jul 19, 2023 | 51.66 | 52.49 | 51.48 | 52.06 | 52.06 | 56,900 |
Jul 18, 2023 | 50.28 | 51.03 | 50.28 | 50.87 | 50.87 | 24,100 |
Jul 17, 2023 | 49.77 | 50.55 | 49.77 | 50.35 | 50.35 | 255,000 |
Jul 14, 2023 | 50.60 | 50.83 | 49.69 | 49.97 | 49.97 | 215,400 |
Jul 13, 2023 | 50.04 | 51.08 | 49.86 | 50.83 | 50.83 | 41,700 |
Jul 12, 2023 | 49.98 | 50.61 | 49.40 | 49.93 | 49.93 | 24,600 |
Jul 11, 2023 | 47.39 | 49.01 | 47.39 | 48.91 | 48.91 | 32,800 |
Jul 10, 2023 | 45.87 | 47.29 | 45.67 | 47.21 | 47.21 | 30,100 |
Jul 7, 2023 | 44.64 | 46.20 | 44.64 | 45.87 | 45.87 | 62,900 |
Jul 6, 2023 | 45.27 | 45.27 | 44.01 | 44.50 | 44.50 | 28,200 |
Jul 5, 2023 | 46.60 | 46.65 | 46.01 | 46.25 | 46.25 | 6,400 |
Jul 3, 2023 | 46.43 | 46.87 | 46.43 | 46.86 | 46.86 | 5,500 |
Jun 30, 2023 | 46.47 | 46.58 | 45.92 | 46.22 | 46.22 | 23,400 |
Jun 29, 2023 | 46.27 | 46.38 | 45.47 | 45.85 | 45.85 | 174,300 |
Jun 28, 2023 | 45.00 | 45.99 | 45.00 | 45.94 | 45.94 | 11,300 |
Jun 27, 2023 | 44.19 | 45.31 | 44.19 | 45.11 | 45.11 | 17,200 |
Jun 26, 2023 | 43.94 | 44.69 | 43.91 | 43.95 | 43.95 | 35,800 |
Jun 23, 2023 | 44.35 | 44.37 | 43.91 | 43.99 | 43.99 | 5,200 |
Jun 22, 2023 | 44.42 | 45.16 | 44.25 | 45.14 | 45.14 | 5,500 |
Jun 21, 2023 | 44.64 | 44.95 | 43.89 | 44.43 | 44.43 | 37,400 |
Jun 20, 2023 | 45.30 | 45.62 | 44.58 | 44.73 | 44.73 | 34,700 |
Jun 16, 2023 | 46.63 | 46.71 | 45.60 | 45.68 | 45.68 | 23,200 |
Jun 15, 2023 | 45.14 | 46.43 | 44.84 | 46.19 | 46.19 | 15,400 |
Jun 14, 2023 | 45.82 | 45.93 | 44.85 | 45.47 | 45.47 | 20,500 |
Jun 13, 2023 | 45.24 | 45.81 | 45.03 | 45.81 | 45.81 | 33,800 |
Jun 12, 2023 | 44.02 | 44.85 | 43.95 | 44.85 | 44.85 | 12,400 |
Jun 9, 2023 | 45.19 | 45.62 | 44.01 | 44.05 | 44.05 | 591,900 |
Jun 8, 2023 | 43.67 | 45.13 | 43.67 | 44.92 | 44.92 | 26,900 |
Jun 7, 2023 | 44.06 | 44.41 | 43.12 | 43.18 | 43.18 | 30,200 |
Jun 6, 2023 | 42.31 | 43.61 | 42.25 | 43.49 | 43.49 | 13,600 |
Jun 5, 2023 | 42.51 | 42.70 | 42.06 | 42.49 | 42.49 | 8,900 |
Jun 2, 2023 | 42.00 | 42.76 | 41.97 | 42.76 | 42.76 | 22,700 |
Jun 1, 2023 | 40.56 | 42.00 | 40.46 | 41.49 | 41.49 | 12,000 |
May 31, 2023 | 40.09 | 40.32 | 39.52 | 40.32 | 40.32 | 7,000 |
May 30, 2023 | 40.64 | 40.64 | 39.90 | 40.37 | 40.37 | 7,500 |
May 26, 2023 | 39.78 | 40.70 | 39.78 | 40.35 | 40.35 | 53,300 |
May 25, 2023 | 40.59 | 40.69 | 39.57 | 39.79 | 39.79 | 59,200 |
May 24, 2023 | 40.61 | 40.90 | 40.17 | 40.50 | 40.50 | 9,400 |
May 23, 2023 | 41.04 | 41.90 | 40.94 | 40.94 | 40.94 | 13,300 |
May 22, 2023 | 40.91 | 41.61 | 40.91 | 41.56 | 41.56 | 8,700 |
May 19, 2023 | 41.83 | 41.83 | 40.82 | 40.99 | 40.99 | 6,800 |
May 18, 2023 | 41.44 | 41.95 | 41.38 | 41.95 | 41.95 | 9,700 |
May 17, 2023 | 41.13 | 41.65 | 40.89 | 41.54 | 41.54 | 10,900 |
May 16, 2023 | 41.33 | 41.36 | 40.95 | 41.07 | 41.07 | 3,500 |
May 15, 2023 | 41.16 | 42.00 | 41.00 | 41.97 | 41.97 | 10,500 |
May 12, 2023 | 41.97 | 41.97 | 40.88 | 41.09 | 41.09 | 5,600 |
May 11, 2023 | 41.80 | 42.06 | 41.74 | 41.85 | 41.85 | 5,300 |
May 10, 2023 | 41.68 | 41.90 | 41.59 | 41.83 | 41.83 | 6,700 |
May 9, 2023 | 41.21 | 41.77 | 41.13 | 41.60 | 41.60 | 9,900 |
May 8, 2023 | 41.09 | 41.90 | 41.09 | 41.84 | 41.84 | 7,400 |
May 5, 2023 | 40.73 | 41.10 | 40.73 | 41.05 | 41.05 | 5,000 |
May 4, 2023 | 40.23 | 40.37 | 40.04 | 40.04 | 40.04 | 9,000 |
May 3, 2023 | 40.52 | 41.21 | 40.36 | 40.36 | 40.36 | 55,300 |
May 2, 2023 | 41.08 | 41.08 | 40.27 | 40.46 | 40.46 | 15,500 |
May 1, 2023 | 41.64 | 41.77 | 41.34 | 41.49 | 41.49 | 6,200 |
Apr 28, 2023 | 41.03 | 41.77 | 40.86 | 41.77 | 41.77 | 7,500 |
Apr 27, 2023 | 41.01 | 41.29 | 40.90 | 41.29 | 41.29 | 9,900 |
Apr 26, 2023 | 40.92 | 41.06 | 40.43 | 40.46 | 40.46 | 12,500 |
Apr 25, 2023 | 41.55 | 41.56 | 40.68 | 40.69 | 40.69 | 18,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%