NYSEArca - Delayed Quote • USD
Tema Luxury ETF (LUX)
As of April 19 at 9:58 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 22, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 200 |
Apr 19, 2024 | 24.03 | 24.12 | 24.03 | 24.12 | 24.12 | 200 |
Apr 18, 2024 | 24.21 | 24.21 | 24.17 | 24.17 | 24.17 | 2,100 |
Apr 17, 2024 | 24.21 | 24.35 | 24.21 | 24.35 | 24.35 | 200 |
Apr 16, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
Apr 15, 2024 | 24.47 | 24.47 | 24.22 | 24.22 | 24.22 | 100 |
Apr 12, 2024 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | 500 |
Apr 11, 2024 | 24.80 | 24.83 | 24.79 | 24.83 | 24.83 | 300 |
Apr 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 100 |
Apr 9, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
Apr 8, 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | 200 |
Apr 5, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 800 |
Apr 4, 2024 | 25.57 | 25.57 | 25.13 | 25.13 | 25.13 | 200 |
Apr 3, 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 400 |
Apr 2, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 400 |
Apr 1, 2024 | 25.74 | 25.82 | 25.72 | 25.75 | 25.75 | 700 |
Mar 28, 2024 | 25.65 | 25.75 | 25.65 | 25.68 | 25.68 | 1,100 |
Mar 27, 2024 | 25.66 | 25.76 | 25.66 | 25.76 | 25.76 | 200 |
Mar 26, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 300 |
Mar 25, 2024 | 25.44 | 25.56 | 25.44 | 25.48 | 25.48 | 600 |
Mar 22, 2024 | 25.47 | 25.47 | 25.41 | 25.42 | 25.42 | 600 |
Mar 21, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 200 |
Mar 20, 2024 | 25.66 | 26.09 | 25.66 | 26.03 | 26.03 | 3,600 |
Mar 19, 2024 | 25.80 | 25.80 | 25.56 | 25.56 | 25.56 | 4,200 |
Mar 18, 2024 | 25.93 | 25.93 | 25.85 | 25.85 | 25.85 | 900 |
Mar 15, 2024 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 600 |
Mar 14, 2024 | 26.17 | 26.17 | 26.11 | 26.11 | 26.11 | 4,200 |
Mar 13, 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 26.31 | 4,200 |
Mar 12, 2024 | 25.83 | 26.18 | 25.83 | 26.15 | 26.15 | 1,600 |
Mar 11, 2024 | 25.77 | 25.77 | 25.67 | 25.75 | 25.75 | 2,300 |
Mar 8, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
Mar 7, 2024 | 25.58 | 25.77 | 25.58 | 25.77 | 25.77 | 600 |
Mar 6, 2024 | 25.53 | 25.60 | 25.53 | 25.56 | 25.56 | 700 |
Mar 5, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 700 |
Mar 4, 2024 | 25.63 | 25.68 | 25.57 | 25.65 | 25.65 | 1,000 |
Mar 1, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 25.81 | 500 |
Feb 29, 2024 | 25.56 | 25.69 | 25.50 | 25.67 | 25.67 | 2,300 |
Feb 28, 2024 | 25.56 | 25.74 | 25.56 | 25.66 | 25.66 | 1,500 |
Feb 27, 2024 | 25.51 | 25.66 | 25.51 | 25.66 | 25.66 | 400 |
Feb 26, 2024 | 25.55 | 25.60 | 25.53 | 25.55 | 25.55 | 1,800 |
Feb 23, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 100 |
Feb 22, 2024 | 25.30 | 25.50 | 25.30 | 25.49 | 25.49 | 5,400 |
Feb 21, 2024 | 24.99 | 25.14 | 24.99 | 25.14 | 25.14 | 900 |
Feb 20, 2024 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 900 |
Feb 16, 2024 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 2,100 |
Feb 15, 2024 | 24.79 | 24.99 | 24.79 | 24.99 | 24.99 | 900 |
Feb 14, 2024 | 24.45 | 24.63 | 24.45 | 24.63 | 24.63 | 800 |
Feb 13, 2024 | 24.40 | 24.53 | 24.37 | 24.37 | 24.37 | 900 |
Feb 12, 2024 | 24.76 | 24.93 | 24.76 | 24.90 | 24.90 | 500 |
Feb 9, 2024 | 24.56 | 24.75 | 24.56 | 24.75 | 24.75 | 500 |
Feb 8, 2024 | 24.54 | 24.65 | 24.54 | 24.54 | 24.54 | 1,000 |
Feb 7, 2024 | 24.26 | 24.39 | 24.26 | 24.30 | 24.30 | 2,700 |
Feb 6, 2024 | 24.05 | 24.32 | 24.05 | 24.32 | 24.32 | 500 |
Feb 5, 2024 | 23.92 | 24.12 | 23.92 | 24.12 | 24.12 | 6,300 |
Feb 2, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 24.07 | 500 |
Feb 1, 2024 | 23.83 | 24.15 | 23.83 | 24.15 | 24.15 | 7,000 |
Jan 31, 2024 | 23.87 | 23.87 | 23.70 | 23.70 | 23.70 | 200 |
Jan 30, 2024 | 23.77 | 23.83 | 23.77 | 23.83 | 23.83 | 500 |
Jan 29, 2024 | 23.65 | 23.84 | 23.65 | 23.84 | 23.84 | 6,100 |
Jan 26, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 400 |
Jan 25, 2024 | 22.86 | 23.03 | 22.86 | 23.03 | 23.03 | 2,300 |
Jan 24, 2024 | 22.91 | 22.94 | 22.82 | 22.82 | 22.82 | 1,800 |
Jan 23, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
Jan 22, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 22.50 | 300 |
Jan 19, 2024 | 22.50 | 22.67 | 22.46 | 22.67 | 22.67 | 600 |
Jan 18, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
Jan 17, 2024 | 22.07 | 22.22 | 22.07 | 22.22 | 22.22 | 600 |
Jan 16, 2024 | 22.43 | 22.52 | 22.43 | 22.43 | 22.43 | 2,000 |
Jan 12, 2024 | 22.78 | 22.87 | 22.78 | 22.87 | 22.87 | 1,200 |
Jan 11, 2024 | 23.04 | 23.05 | 23.04 | 23.05 | 23.05 | 400 |
Jan 10, 2024 | 22.97 | 23.06 | 22.97 | 23.06 | 23.06 | 1,200 |
Jan 9, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
Jan 8, 2024 | 22.90 | 23.18 | 22.90 | 23.18 | 23.18 | 600 |
Jan 5, 2024 | 22.74 | 22.99 | 22.74 | 22.84 | 22.84 | 600 |
Jan 4, 2024 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 500 |
Jan 3, 2024 | 22.97 | 23.04 | 22.97 | 23.03 | 23.03 | 800 |
Jan 2, 2024 | 23.40 | 23.44 | 23.39 | 23.44 | 23.44 | 700 |
Dec 29, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
Dec 28, 2023 | 23.77 | 23.82 | 23.77 | 23.81 | 23.81 | 500 |
Dec 27, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 100 |
Dec 26, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 200 |
Dec 22, 2023 | 23.59 | 23.74 | 23.59 | 23.70 | 23.70 | 500 |
Dec 21, 2023 | 23.66 | 23.80 | 23.66 | 23.80 | 23.80 | 600 |
Dec 20, 2023 | 23.80 | 23.83 | 23.51 | 23.51 | 23.51 | 700 |
Dec 19, 2023 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 400 |
Dec 18, 2023 | 23.57 | 23.67 | 23.57 | 23.64 | 23.64 | 3,700 |
Dec 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 200 |
Dec 14, 2023 | 23.73 | 23.89 | 23.73 | 23.86 | 23.86 | 1,400 |
Dec 13, 2023 | 0.17 Dividend | |||||
Dec 13, 2023 | 23.33 | 23.52 | 23.20 | 23.52 | 23.52 | 3,900 |
Dec 12, 2023 | 23.49 | 23.49 | 23.46 | 23.46 | 23.29 | 300 |
Dec 11, 2023 | 23.25 | 23.41 | 23.25 | 23.41 | 23.24 | 900 |
Dec 8, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.08 | 100 |
Dec 7, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 100 |
Dec 6, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.76 | 100 |
Dec 5, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.75 | 100 |
Dec 4, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | 100 |
Dec 1, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.80 | 100 |
Nov 30, 2023 | 22.87 | 22.87 | 22.77 | 22.79 | 22.62 | 500 |
Nov 29, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.65 | 300 |
Nov 28, 2023 | 22.80 | 22.86 | 22.80 | 22.86 | 22.69 | 1,400 |
Nov 27, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.90 | 100 |
Nov 24, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 22.93 | 100 |
Nov 22, 2023 | 23.16 | 23.16 | 23.14 | 23.14 | 22.97 | 300 |
Nov 21, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 100 |
Nov 20, 2023 | 23.03 | 23.12 | 23.03 | 23.12 | 22.95 | 400 |
Nov 17, 2023 | 22.85 | 23.00 | 22.85 | 22.97 | 22.81 | 700 |
Nov 16, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.57 | 100 |
Nov 15, 2023 | 23.00 | 23.00 | 22.97 | 22.97 | 22.81 | 500 |
Nov 14, 2023 | 22.88 | 22.90 | 22.86 | 22.90 | 22.73 | 900 |
Nov 13, 2023 | 22.09 | 22.24 | 22.09 | 22.24 | 22.07 | 300 |
Nov 10, 2023 | 22.19 | 22.24 | 22.19 | 22.24 | 22.08 | 300 |
Nov 9, 2023 | 22.46 | 22.46 | 22.42 | 22.42 | 22.25 | 200 |
Nov 8, 2023 | 22.38 | 22.50 | 22.38 | 22.47 | 22.30 | 600 |
Nov 7, 2023 | 22.18 | 22.25 | 22.18 | 22.25 | 22.08 | 400 |
Nov 6, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.15 | 200 |
Nov 3, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.26 | 100 |
Nov 2, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.92 | 100 |
Nov 1, 2023 | 21.46 | 21.60 | 21.46 | 21.60 | 21.44 | 400 |
Oct 31, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.35 | 100 |
Oct 30, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.31 | 100 |
Oct 27, 2023 | 21.33 | 21.33 | 21.18 | 21.18 | 21.03 | 300 |
Oct 26, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.21 | 100 |
Oct 25, 2023 | 21.74 | 21.74 | 21.69 | 21.69 | 21.53 | 500 |
Oct 24, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.75 | 200 |
Oct 23, 2023 | 21.65 | 21.69 | 21.65 | 21.65 | 21.49 | 400 |
Oct 20, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.34 | 100 |
Oct 19, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.37 | 100 |
Oct 18, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.35 | 100 |
Oct 17, 2023 | 21.74 | 21.74 | 21.72 | 21.72 | 21.57 | 600 |
Oct 16, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.58 | 100 |
Oct 13, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.36 | 100 |
Oct 12, 2023 | 21.97 | 21.97 | 21.64 | 21.77 | 21.61 | 1,000 |
Oct 11, 2023 | 22.07 | 22.08 | 22.07 | 22.07 | 21.91 | 600 |
Oct 10, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | 100 |
Oct 9, 2023 | 21.75 | 21.89 | 21.75 | 21.89 | 21.73 | 200 |
Oct 6, 2023 | 21.85 | 22.13 | 21.85 | 22.13 | 21.97 | 300 |
Oct 5, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.76 | - |
Oct 4, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.70 | 100 |
Oct 3, 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.49 | 100 |
Oct 2, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.64 | 100 |
Sep 29, 2023 | 22.02 | 22.02 | 22.00 | 22.00 | 21.84 | 300 |
Sep 28, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.75 | 100 |
Sep 27, 2023 | 21.70 | 21.70 | 21.67 | 21.67 | 21.51 | 200 |
Sep 26, 2023 | 21.85 | 21.85 | 21.75 | 21.75 | 21.60 | 300 |
Sep 25, 2023 | 22.02 | 22.04 | 22.02 | 22.04 | 21.88 | 700 |
Sep 22, 2023 | 22.39 | 22.39 | 22.32 | 22.33 | 22.17 | 900 |
Sep 21, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.12 | 200 |
Sep 20, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.59 | 100 |
Sep 19, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.58 | 100 |
Sep 18, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.70 | 300 |
Sep 15, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 22.86 | 100 |
Sep 14, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.81 | 100 |
Sep 13, 2023 | 22.72 | 22.80 | 22.72 | 22.80 | 22.63 | 200 |
Sep 12, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.79 | 100 |
Sep 11, 2023 | 23.18 | 23.18 | 23.17 | 23.17 | 23.00 | 600 |
Sep 8, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.86 | 300 |
Sep 7, 2023 | 22.83 | 22.96 | 22.71 | 22.79 | 22.62 | 60,700 |
Sep 6, 2023 | 23.06 | 23.10 | 23.06 | 23.07 | 22.90 | 900 |
Sep 5, 2023 | 23.48 | 23.48 | 23.44 | 23.44 | 23.27 | 400 |
Sep 1, 2023 | 23.79 | 23.79 | 23.67 | 23.67 | 23.50 | 1,400 |
Aug 31, 2023 | 23.89 | 23.89 | 23.83 | 23.85 | 23.68 | 1,600 |
Aug 30, 2023 | 24.12 | 24.21 | 24.12 | 24.18 | 24.01 | 4,600 |
Aug 29, 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 23.99 | 200 |
Aug 28, 2023 | 23.82 | 23.86 | 23.82 | 23.86 | 23.69 | 500 |
Aug 25, 2023 | 23.62 | 23.75 | 23.51 | 23.67 | 23.50 | 2,800 |
Aug 24, 2023 | 23.81 | 23.81 | 23.57 | 23.57 | 23.40 | 700 |
Aug 23, 2023 | 23.78 | 23.81 | 23.70 | 23.81 | 23.63 | 1,000 |
Aug 22, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.50 | 100 |
Aug 21, 2023 | 23.75 | 23.79 | 23.70 | 23.78 | 23.60 | 5,500 |
Aug 18, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.50 | 400 |
Aug 17, 2023 | 24.04 | 24.04 | 23.95 | 23.95 | 23.78 | 200 |
Aug 16, 2023 | 24.34 | 24.34 | 24.25 | 24.25 | 24.08 | 5,500 |
Aug 15, 2023 | 24.42 | 24.42 | 24.29 | 24.29 | 24.12 | 500 |
Aug 14, 2023 | 24.56 | 24.75 | 24.56 | 24.68 | 24.50 | 1,600 |
Aug 11, 2023 | 24.65 | 24.68 | 24.65 | 24.68 | 24.51 | 400 |
Aug 10, 2023 | 25.03 | 25.05 | 24.96 | 24.96 | 24.78 | 600 |
Aug 9, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.44 | 100 |
Aug 8, 2023 | 24.37 | 24.63 | 24.37 | 24.63 | 24.45 | 1,300 |
Aug 7, 2023 | 24.78 | 24.84 | 24.73 | 24.82 | 24.64 | 9,700 |
Aug 4, 2023 | 25.00 | 25.04 | 24.73 | 24.73 | 24.55 | 300 |
Aug 3, 2023 | 24.71 | 24.81 | 24.64 | 24.73 | 24.55 | 1,700 |
Aug 2, 2023 | 24.99 | 24.99 | 24.83 | 24.83 | 24.65 | 1,200 |
Aug 1, 2023 | 25.19 | 25.23 | 25.08 | 25.15 | 24.96 | 20,700 |
Jul 31, 2023 | 25.49 | 25.49 | 25.47 | 25.47 | 25.29 | 500 |
Jul 28, 2023 | 25.52 | 25.52 | 25.37 | 25.43 | 25.25 | 2,100 |
Jul 27, 2023 | 25.24 | 25.35 | 25.05 | 25.05 | 24.87 | 9,700 |
Jul 26, 2023 | 24.75 | 24.95 | 24.75 | 24.95 | 24.77 | 500 |
Jul 25, 2023 | 25.14 | 25.14 | 24.89 | 24.96 | 24.78 | 800 |
Jul 24, 2023 | 24.99 | 25.13 | 24.93 | 25.06 | 24.88 | 1,100 |
Jul 21, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 200 |
Jul 20, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 24.84 | 100 |
Jul 19, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 700 |
Jul 18, 2023 | 25.40 | 25.45 | 25.33 | 25.45 | 25.27 | 2,400 |
Jul 17, 2023 | 25.46 | 25.54 | 25.32 | 25.46 | 25.27 | 6,000 |
Jul 14, 2023 | 26.06 | 26.06 | 25.95 | 25.95 | 25.76 | 1,600 |
Jul 13, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.82 | 100 |
Jul 12, 2023 | 25.61 | 25.70 | 25.61 | 25.67 | 25.48 | 1,100 |
Jul 11, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 600 |
Jul 10, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.72 | 100 |
Jul 7, 2023 | 24.48 | 24.63 | 24.48 | 24.63 | 24.45 | 100 |
Jul 6, 2023 | 24.54 | 24.55 | 24.40 | 24.43 | 24.25 | 2,700 |
Jul 5, 2023 | 24.99 | 24.99 | 24.85 | 24.92 | 24.74 | 1,700 |
Jul 3, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.03 | 200 |
Jun 30, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.18 | 100 |
Jun 29, 2023 | 24.96 | 25.00 | 24.92 | 24.92 | 24.74 | 3,000 |
Jun 28, 2023 | 24.90 | 24.90 | 24.86 | 24.86 | 24.68 | 200 |
Jun 27, 2023 | 24.63 | 24.84 | 24.57 | 24.84 | 24.66 | 500 |
Jun 26, 2023 | 24.65 | 24.65 | 24.60 | 24.64 | 24.47 | 1,700 |
Jun 23, 2023 | 24.43 | 24.43 | 24.01 | 24.39 | 24.21 | 500 |
Jun 22, 2023 | 24.85 | 25.22 | 24.75 | 24.76 | 24.58 | 2,800 |
Jun 21, 2023 | 24.74 | 25.36 | 24.74 | 24.81 | 24.63 | 7,200 |
Jun 20, 2023 | 24.95 | 25.46 | 24.95 | 24.95 | 24.77 | 1,500 |
Jun 16, 2023 | 25.48 | 25.48 | 25.36 | 25.36 | 25.17 | 7,100 |
Jun 15, 2023 | 24.98 | 25.16 | 24.98 | 25.16 | 24.97 | 2,000 |
Jun 14, 2023 | 24.78 | 25.14 | 24.01 | 25.02 | 24.84 | 19,100 |
Jun 13, 2023 | 24.70 | 24.88 | 24.70 | 24.88 | 24.70 | 500 |
Jun 12, 2023 | 24.55 | 24.60 | 24.52 | 24.60 | 24.42 | 9,100 |
Jun 9, 2023 | 24.26 | 24.26 | 24.22 | 24.22 | 24.04 | 6,800 |
Jun 8, 2023 | 24.25 | 24.28 | 24.25 | 24.28 | 24.10 | 700 |
Jun 7, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.84 | 600 |
Jun 6, 2023 | 24.20 | 24.23 | 24.20 | 24.23 | 24.05 | 400 |
Jun 5, 2023 | 24.10 | 24.10 | 24.05 | 24.05 | 23.88 | 6,100 |
Jun 2, 2023 | 24.29 | 24.33 | 24.29 | 24.33 | 24.16 | 6,700 |
Jun 1, 2023 | 23.81 | 23.89 | 23.81 | 23.85 | 23.67 | 6,500 |
May 31, 2023 | 23.68 | 23.76 | 23.68 | 23.76 | 23.59 | 6,700 |
May 30, 2023 | 24.56 | 24.56 | 24.20 | 24.20 | 24.03 | 10,400 |
May 26, 2023 | 24.43 | 24.48 | 24.43 | 24.48 | 24.30 | 8,100 |
May 25, 2023 | 24.06 | 25.03 | 24.06 | 24.20 | 24.03 | 69,700 |
May 24, 2023 | 23.97 | 24.04 | 23.96 | 24.04 | 23.86 | 8,200 |
May 23, 2023 | 24.68 | 24.68 | 24.32 | 24.32 | 24.15 | 8,500 |
May 22, 2023 | 25.25 | 25.29 | 25.22 | 25.22 | 25.04 | 8,200 |
May 19, 2023 | 25.18 | 25.19 | 25.16 | 25.17 | 24.99 | 8,900 |
May 18, 2023 | 25.01 | 25.13 | 25.01 | 25.13 | 24.95 | 8,000 |
May 17, 2023 | 24.93 | 25.12 | 24.93 | 25.12 | 24.94 | 8,000 |
May 16, 2023 | 25.09 | 25.12 | 25.02 | 25.02 | 24.84 | 10,700 |
May 15, 2023 | 25.27 | 25.33 | 25.27 | 25.33 | 25.15 | 10,100 |
May 12, 2023 | 25.17 | 25.26 | 25.17 | 25.26 | 25.08 | 10,000 |
May 11, 2023 | 25.11 | 25.19 | 25.10 | 25.19 | 25.01 | 50,100 |
Related Tickers
QLD ProShares Ultra QQQ
79.93
+3.31%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
PSI Invesco Semiconductors ETF
52.42
+3.01%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.83
+2.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.98
+2.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.33
+2.78%
BLOK Amplify Transformational Data Sharing ETF
33.10
+2.86%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.41
+2.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.41
+2.83%
ITB iShares U.S. Home Construction ETF
106.02
+2.76%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.95
+2.68%
XSD SPDR S&P Semiconductor ETF
212.11
+2.66%
XHB SPDR S&P Homebuilders ETF
103.56
+2.61%
CNRG SPDR Kensho Clean Power ETF
58.84
+2.54%
SMH VanEck Semiconductor ETF
208.28
+2.59%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.42
+2.52%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.97
+2.43%
SOXX iShares Semiconductor ETF
206.57
+2.43%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.64
+2.26%
FTXL First Trust Nasdaq Semiconductor ETF
82.90
+2.26%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.79
+2.17%
FXL First Trust Technology AlphaDEX Fund
127.31
+2.19%
XMMO Invesco S&P MidCap Momentum ETF
110.08
+2.19%
FIVG Defiance 5G Next Gen Connectivity ETF
36.55
+2.18%
FYX First Trust Small Cap Core AlphaDEX Fund
89.93
+2.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.10
+2.12%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.15%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
SLYV SPDR S&P 600 Small Cap Value ETF
79.42
+2.03%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.35
+2.09%
IJS iShares S&P Small-Cap 600 Value ETF
98.44
+2.08%
CIBR First Trust NASDAQ Cybersecurity ETF
54.41
+2.16%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.60
+2.04%
EES WisdomTree U.S. SmallCap Earnings Fund
47.94
+2.07%
FV First Trust Dorsey Wright Focus 5 ETF
53.98
+2.06%
IGM iShares Expanded Tech Sector ETF
82.55
+2.06%
PHO Invesco Water Resources ETF
65.00
+2.04%
EWD iShares MSCI Sweden ETF
39.53
+2.04%
IJR iShares Core S&P Small-Cap ETF
106.22
+2.02%
ISMD Inspire Small/Mid Cap ETF
34.29
+2.02%
FIW First Trust Water ETF
100.23
+2.01%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.58
+2.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.51
+1.95%
FTEC Fidelity MSCI Information Technology Index ETF
147.08
+1.96%
FCOM Fidelity MSCI Communication Services Index ETF
49.22
+1.95%
QGRO American Century U.S. Quality Growth ETF
80.95
+1.90%
IYW iShares U.S. Technology ETF
128.68
+1.93%
SPHB Invesco S&P 500 High Beta ETF
82.36
+1.88%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.65
+1.89%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.30
+1.86%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
IXN iShares Global Tech ETF
70.63
+1.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.50
+1.84%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.57
+1.83%
SMMD iShares Russell 2500 ETF
62.09
+1.73%
NUSC Nuveen ESG Small-Cap ETF
39.36
+1.81%
PSET Principal Quality ETF
64.41
+1.80%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.62
+1.75%
SECT Main Sector Rotation ETF
48.61
+1.69%
CQQQ Invesco China Technology ETF
31.92
+1.72%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
495.14
+1.78%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.03
+1.62%
SCHG Schwab U.S. Large-Cap Growth ETF
89.40
+1.74%
XAR SPDR S&P Aerospace & Defense ETF
135.15
+1.72%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+1.71%
FYT First Trust Small Cap Value AlphaDEX Fund
52.41
+1.71%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.61
+1.67%
VUG Vanguard Growth Index Fund ETF Shares
331.07
+1.68%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.82
+1.67%
QTUM Defiance Quantum ETF
57.01
+1.66%
QQQ Invesco QQQ Trust
425.89
+1.69%
VB Vanguard Small-Cap Index Fund ETF Shares
217.07
+1.65%
SPMO Invesco S&P 500 Momentum ETF
76.95
+1.68%
GDX VanEck Gold Miners ETF
33.06
+1.61%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.96
+1.63%
IVW iShares S&P 500 Growth ETF
81.43
+1.64%
ILCG iShares Morningstar Growth ETF
72.55
+1.62%
MGK Vanguard Mega Cap Growth Index Fund
274.89
+1.63%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.52
+1.63%
PEXL Pacer US Export Leaders ETF
47.23
+1.61%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+1.60%
IUSG iShares Core S&P U.S. Growth ETF
112.91
+1.60%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.44
+1.57%
BFOR Barron's 400 ETF
65.36
+1.56%
IWF iShares Russell 1000 Growth ETF
324.25
+1.55%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.02
+1.53%
XLK Technology Select Sector SPDR Fund
197.25
+1.54%
IETC iShares U.S. Tech Independence Focused ETF
67.50
+1.52%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.01
+1.51%