NYSEArca - Nasdaq Real Time Price • USD
Amplify Bluestar Israel Technology ETF (ITEQ)
As of 10:58 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 | 43.81 | 43.61 | 43.61 | 43.61 | 43.61 | 680 |
Apr 24, 2024 | 44.45 | 44.80 | 44.21 | 44.45 | 44.45 | 2,500 |
Apr 23, 2024 | 44.26 | 44.32 | 43.94 | 44.32 | 44.32 | 8,200 |
Apr 22, 2024 | 43.62 | 43.65 | 43.09 | 43.50 | 43.50 | 1,000 |
Apr 19, 2024 | 43.78 | 43.78 | 43.01 | 43.16 | 43.16 | 2,900 |
Apr 18, 2024 | 44.25 | 44.37 | 43.75 | 43.75 | 43.75 | 1,500 |
Apr 17, 2024 | 44.27 | 44.27 | 43.70 | 43.77 | 43.77 | 9,100 |
Apr 16, 2024 | 43.90 | 44.36 | 43.84 | 44.20 | 44.20 | 15,400 |
Apr 15, 2024 | 45.53 | 45.53 | 43.88 | 43.99 | 43.99 | 12,600 |
Apr 12, 2024 | 45.48 | 45.59 | 44.69 | 44.82 | 44.82 | 3,100 |
Apr 11, 2024 | 46.27 | 46.29 | 45.57 | 46.03 | 46.03 | 7,400 |
Apr 10, 2024 | 46.19 | 46.35 | 46.06 | 46.16 | 46.16 | 2,500 |
Apr 9, 2024 | 47.22 | 47.25 | 47.07 | 47.17 | 47.17 | 1,800 |
Apr 8, 2024 | 46.98 | 47.25 | 46.98 | 47.10 | 47.10 | 2,900 |
Apr 5, 2024 | 46.88 | 46.92 | 46.84 | 46.84 | 46.84 | 1,200 |
Apr 4, 2024 | 48.10 | 48.15 | 46.83 | 46.83 | 46.83 | 18,700 |
Apr 3, 2024 | 47.26 | 47.67 | 47.09 | 47.59 | 47.59 | 20,200 |
Apr 2, 2024 | 47.76 | 47.76 | 47.17 | 47.54 | 47.54 | 5,400 |
Apr 1, 2024 | 48.40 | 48.40 | 47.80 | 48.40 | 48.40 | 68,400 |
Mar 28, 2024 | 48.35 | 48.35 | 48.18 | 48.26 | 48.26 | 2,700 |
Mar 27, 2024 | 48.10 | 48.10 | 47.63 | 47.96 | 47.96 | 3,800 |
Mar 26, 2024 | 47.95 | 48.03 | 47.75 | 47.75 | 47.75 | 1,100 |
Mar 25, 2024 | 48.12 | 48.12 | 47.75 | 47.75 | 47.75 | 12,400 |
Mar 22, 2024 | 48.44 | 48.44 | 48.07 | 48.07 | 48.07 | 1,400 |
Mar 21, 2024 | 48.97 | 49.10 | 48.32 | 48.50 | 48.50 | 1,500 |
Mar 20, 2024 | 47.34 | 48.24 | 47.26 | 48.23 | 48.23 | 2,000 |
Mar 19, 2024 | 46.74 | 47.14 | 46.57 | 47.12 | 47.12 | 11,100 |
Mar 18, 2024 | 46.98 | 47.20 | 46.80 | 46.93 | 46.93 | 7,800 |
Mar 15, 2024 | 46.40 | 46.40 | 46.38 | 46.38 | 46.38 | 700 |
Mar 14, 2024 | 47.45 | 47.47 | 46.86 | 46.86 | 46.86 | 5,600 |
Mar 13, 2024 | 48.22 | 48.26 | 48.02 | 48.02 | 48.02 | 4,100 |
Mar 12, 2024 | 47.95 | 48.06 | 47.95 | 48.06 | 48.06 | 1,900 |
Mar 11, 2024 | 47.77 | 47.89 | 47.75 | 47.75 | 47.75 | 3,300 |
Mar 8, 2024 | 48.56 | 49.00 | 48.25 | 48.25 | 48.25 | 3,500 |
Mar 7, 2024 | 48.18 | 48.49 | 48.18 | 48.49 | 48.49 | 1,800 |
Mar 6, 2024 | 48.29 | 48.30 | 47.76 | 47.88 | 47.88 | 5,200 |
Mar 5, 2024 | 48.17 | 48.17 | 47.05 | 47.30 | 47.30 | 3,100 |
Mar 4, 2024 | 48.84 | 48.84 | 48.45 | 48.50 | 48.50 | 8,000 |
Mar 1, 2024 | 48.35 | 48.85 | 48.14 | 48.82 | 48.82 | 3,600 |
Feb 29, 2024 | 48.64 | 48.64 | 48.24 | 48.42 | 48.42 | 2,300 |
Feb 28, 2024 | 48.44 | 48.44 | 48.08 | 48.08 | 48.08 | 3,300 |
Feb 27, 2024 | 48.33 | 48.79 | 48.32 | 48.78 | 48.78 | 18,500 |
Feb 26, 2024 | 47.54 | 48.29 | 47.54 | 48.07 | 48.07 | 3,500 |
Feb 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 600 |
Feb 22, 2024 | 47.93 | 47.93 | 47.30 | 47.30 | 47.30 | 6,800 |
Feb 21, 2024 | 46.73 | 46.87 | 46.39 | 46.50 | 46.50 | 5,800 |
Feb 20, 2024 | 48.65 | 48.65 | 47.79 | 47.95 | 47.95 | 1,500 |
Feb 16, 2024 | 49.17 | 49.33 | 48.81 | 48.88 | 48.88 | 2,900 |
Feb 15, 2024 | 48.69 | 49.10 | 48.69 | 49.10 | 49.10 | 2,400 |
Feb 14, 2024 | 47.67 | 48.01 | 47.64 | 48.01 | 48.01 | 4,300 |
Feb 13, 2024 | 46.87 | 47.26 | 46.57 | 46.57 | 46.57 | 2,800 |
Feb 12, 2024 | 47.95 | 48.43 | 47.75 | 47.94 | 47.94 | 1,900 |
Feb 9, 2024 | 47.58 | 48.23 | 47.58 | 48.23 | 48.23 | 3,900 |
Feb 8, 2024 | 46.81 | 47.32 | 46.81 | 47.09 | 47.09 | 8,400 |
Feb 7, 2024 | 46.90 | 46.90 | 46.57 | 46.59 | 46.59 | 4,500 |
Feb 6, 2024 | 45.92 | 46.26 | 45.92 | 46.26 | 46.26 | 3,600 |
Feb 5, 2024 | 45.46 | 45.87 | 45.46 | 45.79 | 45.79 | 6,400 |
Feb 2, 2024 | 45.85 | 46.28 | 45.85 | 46.19 | 46.19 | 1,600 |
Feb 1, 2024 | 45.66 | 45.99 | 45.42 | 45.99 | 45.99 | 2,200 |
Jan 31, 2024 | 46.07 | 46.07 | 45.51 | 45.51 | 45.51 | 700 |
Jan 30, 2024 | 46.74 | 46.74 | 46.27 | 46.27 | 46.27 | 3,200 |
Jan 29, 2024 | 45.80 | 46.71 | 45.72 | 46.70 | 46.70 | 5,200 |
Jan 26, 2024 | 45.73 | 45.94 | 45.67 | 45.72 | 45.72 | 9,400 |
Jan 25, 2024 | 46.08 | 46.20 | 45.44 | 45.80 | 45.80 | 14,200 |
Jan 24, 2024 | 46.72 | 46.72 | 45.63 | 45.71 | 45.71 | 22,100 |
Jan 23, 2024 | 46.10 | 46.28 | 45.87 | 46.09 | 46.09 | 12,200 |
Jan 22, 2024 | 45.53 | 46.44 | 45.53 | 46.03 | 46.03 | 34,800 |
Jan 19, 2024 | 44.81 | 45.13 | 44.50 | 45.13 | 45.13 | 31,200 |
Jan 18, 2024 | 44.74 | 44.81 | 44.45 | 44.70 | 44.70 | 8,300 |
Jan 17, 2024 | 43.92 | 44.26 | 43.50 | 44.26 | 44.26 | 26,100 |
Jan 16, 2024 | 44.66 | 44.82 | 44.29 | 44.55 | 44.55 | 25,900 |
Jan 12, 2024 | 45.28 | 45.44 | 44.80 | 44.84 | 44.84 | 10,300 |
Jan 11, 2024 | 44.95 | 45.19 | 44.50 | 44.99 | 44.99 | 9,800 |
Jan 10, 2024 | 44.99 | 45.16 | 44.80 | 44.99 | 44.99 | 17,400 |
Jan 9, 2024 | 44.21 | 44.96 | 44.21 | 44.85 | 44.85 | 4,200 |
Jan 8, 2024 | 44.06 | 44.79 | 44.03 | 44.70 | 44.70 | 6,200 |
Jan 5, 2024 | 44.20 | 44.20 | 43.83 | 43.83 | 43.83 | 7,700 |
Jan 4, 2024 | 44.10 | 44.12 | 43.92 | 43.92 | 43.92 | 1,500 |
Jan 3, 2024 | 44.75 | 44.75 | 44.10 | 44.10 | 44.10 | 10,700 |
Jan 2, 2024 | 45.83 | 45.83 | 45.00 | 45.10 | 45.10 | 7,500 |
Dec 29, 2023 | 46.42 | 46.60 | 46.00 | 46.09 | 46.09 | 2,400 |
Dec 28, 2023 | 46.84 | 46.84 | 46.41 | 46.50 | 46.50 | 3,000 |
Dec 27, 2023 | 46.49 | 46.57 | 46.31 | 46.44 | 46.44 | 5,300 |
Dec 26, 2023 | 46.11 | 46.41 | 46.11 | 46.41 | 46.41 | 4,100 |
Dec 22, 2023 | 46.10 | 46.16 | 46.06 | 46.13 | 46.13 | 10,900 |
Dec 21, 2023 | 45.61 | 45.92 | 45.39 | 45.92 | 45.92 | 8,900 |
Dec 20, 2023 | 45.89 | 46.25 | 45.11 | 45.11 | 45.11 | 4,400 |
Dec 19, 2023 | 45.72 | 45.99 | 45.72 | 45.96 | 45.96 | 4,700 |
Dec 18, 2023 | 45.05 | 45.22 | 44.95 | 45.16 | 45.16 | 7,000 |
Dec 15, 2023 | 45.10 | 45.16 | 44.74 | 44.74 | 44.74 | 3,300 |
Dec 14, 2023 | 44.75 | 45.44 | 44.75 | 44.92 | 44.92 | 4,400 |
Dec 13, 2023 | 43.52 | 44.31 | 43.11 | 44.27 | 44.27 | 193,400 |
Dec 12, 2023 | 43.51 | 43.58 | 43.08 | 43.50 | 43.50 | 21,000 |
Dec 11, 2023 | 43.07 | 43.51 | 43.07 | 43.34 | 43.34 | 17,600 |
Dec 8, 2023 | 42.72 | 43.32 | 42.72 | 43.20 | 43.20 | 3,900 |
Dec 7, 2023 | 42.76 | 42.94 | 42.73 | 42.92 | 42.92 | 2,200 |
Dec 6, 2023 | 43.24 | 43.37 | 42.75 | 42.75 | 42.75 | 2,800 |
Dec 5, 2023 | 42.53 | 42.63 | 42.50 | 42.63 | 42.63 | 3,200 |
Dec 4, 2023 | 42.35 | 42.86 | 42.35 | 42.86 | 42.86 | 3,100 |
Dec 1, 2023 | 41.88 | 42.55 | 41.63 | 42.55 | 42.55 | 6,200 |
Nov 30, 2023 | 42.17 | 42.17 | 41.90 | 41.99 | 41.99 | 2,000 |
Nov 29, 2023 | 42.65 | 42.65 | 42.28 | 42.28 | 42.28 | 3,200 |
Nov 28, 2023 | 41.80 | 42.24 | 41.75 | 42.06 | 42.06 | 5,900 |
Nov 27, 2023 | 41.70 | 42.02 | 41.70 | 41.96 | 41.96 | 1,700 |
Nov 24, 2023 | 41.97 | 41.97 | 41.71 | 41.93 | 41.93 | 5,900 |
Nov 22, 2023 | 41.75 | 41.95 | 41.65 | 41.86 | 41.86 | 67,100 |
Nov 21, 2023 | 41.40 | 41.40 | 41.02 | 41.39 | 41.39 | 2,800 |
Nov 20, 2023 | 41.15 | 41.59 | 41.15 | 41.46 | 41.46 | 1,800 |
Nov 17, 2023 | 40.71 | 41.15 | 40.71 | 41.14 | 41.14 | 2,600 |
Nov 16, 2023 | 40.91 | 40.91 | 40.63 | 40.72 | 40.72 | 1,600 |
Nov 15, 2023 | 40.79 | 41.05 | 40.60 | 40.82 | 40.82 | 5,800 |
Nov 14, 2023 | 39.90 | 40.48 | 39.90 | 40.48 | 40.48 | 4,300 |
Nov 13, 2023 | 38.68 | 38.93 | 38.68 | 38.93 | 38.93 | 2,000 |
Nov 10, 2023 | 38.11 | 38.72 | 38.11 | 38.72 | 38.72 | 5,100 |
Nov 9, 2023 | 38.55 | 38.74 | 38.10 | 38.19 | 38.19 | 4,300 |
Nov 8, 2023 | 38.90 | 38.90 | 38.70 | 38.75 | 38.75 | 1,100 |
Nov 7, 2023 | 38.90 | 39.35 | 38.72 | 39.06 | 39.06 | 4,000 |
Nov 6, 2023 | 39.12 | 39.12 | 38.40 | 38.72 | 38.72 | 3,300 |
Nov 3, 2023 | 38.00 | 39.01 | 38.00 | 38.92 | 38.92 | 3,800 |
Nov 2, 2023 | 37.66 | 37.87 | 37.64 | 37.87 | 37.87 | 4,200 |
Nov 1, 2023 | 36.91 | 36.99 | 36.47 | 36.76 | 36.76 | 11,900 |
Oct 31, 2023 | 36.01 | 36.65 | 35.98 | 36.65 | 36.65 | 7,200 |
Oct 30, 2023 | 36.09 | 36.30 | 35.75 | 36.03 | 36.03 | 9,600 |
Oct 27, 2023 | 36.14 | 36.14 | 35.85 | 35.85 | 35.85 | 3,600 |
Oct 26, 2023 | 36.42 | 36.64 | 35.97 | 36.20 | 36.20 | 8,500 |
Oct 25, 2023 | 37.48 | 37.48 | 36.62 | 36.62 | 36.62 | 13,300 |
Oct 24, 2023 | 37.31 | 37.83 | 37.31 | 37.65 | 37.65 | 5,900 |
Oct 23, 2023 | 36.90 | 37.26 | 36.69 | 37.01 | 37.01 | 3,600 |
Oct 20, 2023 | 37.45 | 37.50 | 36.89 | 37.24 | 37.24 | 17,300 |
Oct 19, 2023 | 38.52 | 38.52 | 37.96 | 38.04 | 38.04 | 3,600 |
Oct 18, 2023 | 38.89 | 39.01 | 38.63 | 38.63 | 38.63 | 2,700 |
Oct 17, 2023 | 38.62 | 39.38 | 38.62 | 39.19 | 39.19 | 8,200 |
Oct 16, 2023 | 38.53 | 39.03 | 38.52 | 38.96 | 38.96 | 32,000 |
Oct 13, 2023 | 39.20 | 39.20 | 38.51 | 38.59 | 38.59 | 4,000 |
Oct 12, 2023 | 39.55 | 39.55 | 38.92 | 39.25 | 39.25 | 3,800 |
Oct 11, 2023 | 40.46 | 40.53 | 39.83 | 40.00 | 40.00 | 15,000 |
Oct 10, 2023 | 39.75 | 40.58 | 39.75 | 40.18 | 40.18 | 7,900 |
Oct 9, 2023 | 39.59 | 39.87 | 39.34 | 39.68 | 39.68 | 13,700 |
Oct 6, 2023 | 39.77 | 41.00 | 39.77 | 40.92 | 40.92 | 2,500 |
Oct 5, 2023 | 40.39 | 40.39 | 39.80 | 40.10 | 40.10 | 3,300 |
Oct 4, 2023 | 40.20 | 40.29 | 39.78 | 40.29 | 40.29 | 10,200 |
Oct 3, 2023 | 40.74 | 40.74 | 40.04 | 40.04 | 40.04 | 3,000 |
Oct 2, 2023 | 41.33 | 41.39 | 41.02 | 41.07 | 41.07 | 4,800 |
Sep 29, 2023 | 41.41 | 41.48 | 41.14 | 41.22 | 41.22 | 5,300 |
Sep 28, 2023 | 40.62 | 41.26 | 40.62 | 40.97 | 40.97 | 2,800 |
Sep 27, 2023 | 40.78 | 40.81 | 40.58 | 40.66 | 40.66 | 3,100 |
Sep 26, 2023 | 41.07 | 41.32 | 40.51 | 40.51 | 40.51 | 7,800 |
Sep 25, 2023 | 41.20 | 41.38 | 41.20 | 41.30 | 41.30 | 2,400 |
Sep 22, 2023 | 41.55 | 41.74 | 41.35 | 41.35 | 41.35 | 13,000 |
Sep 21, 2023 | 41.84 | 41.84 | 41.41 | 41.42 | 41.42 | 2,800 |
Sep 20, 2023 | 42.37 | 42.60 | 42.22 | 42.22 | 42.22 | 4,600 |
Sep 19, 2023 | 42.19 | 42.27 | 42.06 | 42.17 | 42.17 | 2,700 |
Sep 18, 2023 | 42.41 | 42.50 | 42.27 | 42.27 | 42.27 | 2,700 |
Sep 15, 2023 | 42.84 | 42.98 | 42.43 | 42.48 | 42.48 | 13,300 |
Sep 14, 2023 | 42.81 | 42.90 | 42.67 | 42.90 | 42.90 | 2,100 |
Sep 13, 2023 | 43.03 | 43.03 | 42.54 | 42.55 | 42.55 | 7,200 |
Sep 12, 2023 | 43.31 | 43.41 | 43.06 | 43.07 | 43.07 | 4,000 |
Sep 11, 2023 | 43.77 | 43.77 | 43.48 | 43.49 | 43.49 | 1,600 |
Sep 8, 2023 | 43.58 | 43.58 | 43.25 | 43.32 | 43.32 | 13,700 |
Sep 7, 2023 | 43.75 | 43.75 | 43.47 | 43.60 | 43.60 | 1,600 |
Sep 6, 2023 | 44.40 | 44.40 | 43.87 | 44.14 | 44.14 | 32,000 |
Sep 5, 2023 | 44.42 | 44.50 | 44.38 | 44.39 | 44.39 | 2,300 |
Sep 1, 2023 | 44.71 | 44.99 | 44.49 | 44.56 | 44.56 | 4,900 |
Aug 31, 2023 | 44.41 | 44.55 | 44.38 | 44.38 | 44.38 | 3,000 |
Aug 30, 2023 | 43.73 | 44.29 | 43.73 | 44.19 | 44.19 | 2,800 |
Aug 29, 2023 | 43.05 | 43.87 | 43.05 | 43.77 | 43.77 | 1,700 |
Aug 28, 2023 | 43.55 | 43.55 | 43.17 | 43.17 | 43.17 | 8,900 |
Aug 25, 2023 | 43.13 | 43.57 | 42.84 | 43.40 | 43.40 | 9,900 |
Aug 24, 2023 | 43.30 | 43.30 | 43.06 | 43.06 | 43.06 | 4,700 |
Aug 23, 2023 | 43.41 | 44.05 | 43.41 | 44.00 | 44.00 | 1,800 |
Aug 22, 2023 | 43.45 | 43.49 | 43.17 | 43.29 | 43.29 | 7,800 |
Aug 21, 2023 | 42.94 | 43.35 | 42.83 | 43.24 | 43.24 | 12,400 |
Aug 18, 2023 | 42.43 | 42.91 | 42.43 | 42.87 | 42.87 | 2,300 |
Aug 17, 2023 | 43.57 | 43.57 | 42.85 | 42.85 | 42.85 | 7,000 |
Aug 16, 2023 | 43.93 | 44.01 | 43.64 | 43.64 | 43.64 | 3,500 |
Aug 15, 2023 | 44.51 | 44.51 | 44.16 | 44.16 | 44.16 | 1,900 |
Aug 14, 2023 | 44.54 | 44.74 | 44.41 | 44.74 | 44.74 | 1,100 |
Aug 11, 2023 | 44.76 | 44.87 | 44.65 | 44.70 | 44.70 | 3,300 |
Aug 10, 2023 | 45.11 | 45.48 | 44.91 | 44.97 | 44.97 | 3,900 |
Aug 9, 2023 | 45.02 | 45.02 | 44.70 | 44.78 | 44.78 | 2,200 |
Aug 8, 2023 | 44.63 | 44.87 | 44.61 | 44.87 | 44.87 | 3,800 |
Aug 7, 2023 | 45.85 | 45.85 | 45.26 | 45.60 | 45.60 | 4,900 |
Aug 4, 2023 | 46.30 | 46.30 | 45.38 | 45.38 | 45.38 | 3,100 |
Aug 3, 2023 | 46.03 | 46.25 | 45.98 | 45.98 | 45.98 | 31,600 |
Aug 2, 2023 | 46.66 | 46.66 | 45.92 | 46.05 | 46.05 | 1,700 |
Aug 1, 2023 | 47.93 | 48.03 | 47.75 | 47.98 | 47.98 | 3,500 |
Jul 31, 2023 | 47.51 | 48.12 | 47.51 | 48.12 | 48.12 | 2,700 |
Jul 28, 2023 | 47.02 | 47.33 | 46.87 | 47.29 | 47.29 | 3,500 |
Jul 27, 2023 | 47.92 | 48.00 | 46.74 | 46.88 | 46.88 | 22,200 |
Jul 26, 2023 | 46.91 | 47.66 | 46.91 | 47.52 | 47.52 | 7,700 |
Jul 25, 2023 | 46.73 | 47.19 | 46.73 | 47.05 | 47.05 | 3,700 |
Jul 24, 2023 | 47.05 | 47.20 | 47.04 | 47.10 | 47.10 | 2,600 |
Jul 21, 2023 | 47.78 | 47.94 | 47.37 | 47.42 | 47.42 | 8,700 |
Jul 20, 2023 | 48.44 | 48.44 | 47.51 | 47.51 | 47.51 | 9,000 |
Jul 19, 2023 | 48.91 | 49.26 | 48.75 | 48.96 | 48.96 | 5,800 |
Jul 18, 2023 | 48.65 | 48.71 | 48.53 | 48.62 | 48.62 | 5,100 |
Jul 17, 2023 | 47.42 | 48.27 | 47.42 | 48.25 | 48.25 | 2,000 |
Jul 14, 2023 | 47.77 | 47.77 | 47.30 | 47.30 | 47.30 | 2,000 |
Jul 13, 2023 | 47.69 | 47.90 | 47.69 | 47.84 | 47.84 | 4,700 |
Jul 12, 2023 | 47.03 | 47.19 | 46.90 | 47.05 | 47.05 | 4,600 |
Jul 11, 2023 | 46.28 | 46.49 | 46.28 | 46.48 | 46.48 | 4,300 |
Jul 10, 2023 | 45.35 | 45.99 | 45.35 | 45.99 | 45.99 | 5,400 |
Jul 7, 2023 | 45.64 | 45.64 | 45.40 | 45.40 | 45.40 | 1,400 |
Jul 6, 2023 | 45.48 | 45.48 | 45.03 | 45.19 | 45.19 | 2,800 |
Jul 5, 2023 | 45.99 | 46.02 | 45.84 | 45.95 | 45.95 | 5,100 |
Jul 3, 2023 | 46.35 | 46.39 | 46.20 | 46.21 | 46.21 | 4,300 |
Jun 30, 2023 | 46.17 | 46.44 | 46.17 | 46.24 | 46.24 | 1,800 |
Jun 29, 2023 | 45.48 | 45.78 | 45.48 | 45.76 | 45.76 | 4,400 |
Jun 28, 2023 | 45.62 | 45.65 | 45.42 | 45.57 | 45.57 | 1,800 |
Jun 27, 2023 | 45.09 | 45.50 | 44.84 | 45.50 | 45.50 | 5,000 |
Jun 26, 2023 | 45.42 | 45.49 | 44.92 | 44.92 | 44.92 | 3,300 |
Jun 23, 2023 | 45.58 | 45.59 | 45.43 | 45.43 | 45.43 | 1,400 |
Jun 22, 2023 | 46.09 | 46.10 | 46.06 | 46.09 | 46.09 | 700 |
Jun 21, 2023 | 46.49 | 46.49 | 45.93 | 46.07 | 46.07 | 2,700 |
Jun 20, 2023 | 47.28 | 47.34 | 46.71 | 46.75 | 46.75 | 2,700 |
Jun 16, 2023 | 48.31 | 48.31 | 47.58 | 47.60 | 47.60 | 2,800 |
Jun 15, 2023 | 47.23 | 48.01 | 47.23 | 47.97 | 47.97 | 2,200 |
Jun 14, 2023 | 47.70 | 47.70 | 47.15 | 47.40 | 47.40 | 10,100 |
Jun 13, 2023 | 47.23 | 47.66 | 47.23 | 47.66 | 47.66 | 3,900 |
Jun 12, 2023 | 46.27 | 46.83 | 46.27 | 46.83 | 46.83 | 1,700 |
Jun 9, 2023 | 46.31 | 46.38 | 46.11 | 46.20 | 46.20 | 5,100 |
Jun 8, 2023 | 45.99 | 46.12 | 45.99 | 46.00 | 46.00 | 1,700 |
Jun 7, 2023 | 46.25 | 46.58 | 45.98 | 45.99 | 45.99 | 11,100 |
Jun 6, 2023 | 45.93 | 46.36 | 45.93 | 46.03 | 46.03 | 1,900 |
Jun 5, 2023 | 45.97 | 46.20 | 45.97 | 46.09 | 46.09 | 1,100 |
Jun 2, 2023 | 46.19 | 46.19 | 45.97 | 45.98 | 45.98 | 9,100 |
Jun 1, 2023 | 45.92 | 46.40 | 45.71 | 46.19 | 46.19 | 5,800 |
May 31, 2023 | 45.90 | 46.16 | 45.90 | 46.16 | 46.16 | 2,200 |
May 30, 2023 | 46.29 | 46.56 | 45.79 | 46.03 | 46.03 | 12,200 |
May 26, 2023 | 45.40 | 45.84 | 45.40 | 45.77 | 45.77 | 2,700 |
May 25, 2023 | 45.63 | 45.71 | 45.19 | 45.36 | 45.36 | 2,700 |
May 24, 2023 | 45.01 | 45.48 | 45.01 | 45.36 | 45.36 | 9,200 |
May 23, 2023 | 45.77 | 46.13 | 45.48 | 45.48 | 45.48 | 32,600 |
May 22, 2023 | 45.70 | 46.12 | 45.70 | 46.08 | 46.08 | 2,300 |
May 19, 2023 | 45.95 | 45.95 | 45.70 | 45.70 | 45.70 | 1,000 |
May 18, 2023 | 45.29 | 45.76 | 45.29 | 45.76 | 45.76 | 2,700 |
May 17, 2023 | 45.26 | 45.34 | 45.25 | 45.28 | 45.28 | 3,800 |
May 16, 2023 | 45.07 | 45.07 | 44.88 | 44.88 | 44.88 | 3,800 |
May 15, 2023 | 44.52 | 45.07 | 44.52 | 45.07 | 45.07 | 4,500 |
May 12, 2023 | 44.52 | 44.52 | 44.15 | 44.15 | 44.15 | 600 |
May 11, 2023 | 44.54 | 44.54 | 44.32 | 44.44 | 44.44 | 2,300 |
May 10, 2023 | 44.21 | 44.44 | 44.06 | 44.36 | 44.36 | 2,700 |
May 9, 2023 | 43.94 | 43.94 | 43.75 | 43.81 | 43.81 | 5,300 |
May 8, 2023 | 43.98 | 44.34 | 43.90 | 44.27 | 44.27 | 7,500 |
May 5, 2023 | 43.10 | 43.72 | 43.01 | 43.65 | 43.65 | 3,300 |
May 4, 2023 | 43.03 | 43.16 | 42.74 | 42.74 | 42.74 | 4,100 |
May 3, 2023 | 43.08 | 43.08 | 42.48 | 42.49 | 42.49 | 7,700 |
May 2, 2023 | 43.76 | 43.76 | 42.99 | 42.99 | 42.99 | 7,400 |
May 1, 2023 | 43.74 | 43.98 | 43.68 | 43.89 | 43.89 | 1,900 |
Apr 28, 2023 | 43.73 | 43.91 | 43.30 | 43.78 | 43.78 | 8,200 |
Apr 27, 2023 | 43.53 | 43.92 | 43.53 | 43.88 | 43.88 | 1,800 |
Apr 26, 2023 | 43.64 | 43.84 | 43.17 | 43.26 | 43.26 | 23,600 |
Apr 25, 2023 | 44.43 | 44.45 | 43.67 | 43.68 | 43.68 | 31,200 |
Related Tickers
GDX VanEck Gold Miners ETF
33.94
+2.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.20%
CCOR Core Alternative ETF
26.65
+1.22%
SMH VanEck Semiconductor ETF
210.11
+1.00%
XSD SPDR S&P Semiconductor ETF
217.58
+0.95%
NANR SPDR S&P North American Natural Resources ETF
56.40
+0.83%
SOXX iShares Semiconductor ETF
210.19
+0.79%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EYLD Cambria Emerging Shareholder Yield ETF
33.85
+0.37%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.51%
EPI WisdomTree India Earnings Fund
44.91
+0.47%
GLD SPDR Gold Shares
215.62
+0.45%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
IAU iShares Gold Trust
44.05
+0.43%
PSI Invesco Semiconductors ETF
52.86
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
CNYA iShares MSCI China A ETF
25.94
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FLIN Franklin FTSE India ETF
37.40
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.93
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
CBON VanEck China Bond ETF
21.87
+0.28%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.88
+0.11%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
XLU Utilities Select Sector SPDR Fund
66.85
+0.16%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.64
+0.11%
VPU Vanguard Utilities Index Fund ETF Shares
144.85
+0.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.22
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.42
+0.04%
EZA iShares MSCI South Africa ETF
38.80
+0.08%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.01
+0.04%
XLB Materials Select Sector SPDR Fund
88.39
+0.06%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.10
+0.04%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
TUR iShares MSCI Turkey ETF
38.60
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
FUTY Fidelity MSCI Utilities Index ETF
43.06
+0.05%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
TPYP Tortoise North American Pipeline Fund
27.91
+0.07%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.03%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.66
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.50
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.45
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
0.00%
THD iShares MSCI Thailand ETF
57.69
-0.02%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
-0.01%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPEM SPDR Portfolio Emerging Markets ETF
36.02
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.05%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
-0.04%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
FUMB First Trust Ultra Short Duration Municipal ETF
20.01
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.08%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.05
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
STIP iShares 0-5 Year TIPS Bond ETF
99.23
-0.08%
XLE Energy Select Sector SPDR Fund
96.13
-0.06%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.84
-0.08%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.51
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.08%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
MLPX Global X MLP & Energy Infrastructure ETF
49.08
+0.02%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
VDE Vanguard Energy Index Fund ETF Shares
133.84
-0.04%
IYE iShares U.S. Energy ETF
50.15
-0.08%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
-0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.74
-0.11%