NasdaqGM - Delayed Quote • USD
Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)
At close: 4:00 PM EDT
After hours: 5:30 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 25, 2024 | 36.19 | 36.26 | 35.91 | 36.12 | 36.12 | 41,003 |
Apr 24, 2024 | 35.90 | 36.40 | 35.87 | 36.36 | 36.36 | 122,600 |
Apr 23, 2024 | 36.05 | 36.24 | 36.01 | 36.18 | 36.18 | 91,000 |
Apr 22, 2024 | 35.83 | 36.12 | 35.69 | 36.00 | 36.00 | 757,700 |
Apr 19, 2024 | 35.29 | 35.75 | 35.29 | 35.75 | 35.75 | 108,100 |
Apr 18, 2024 | 35.15 | 35.27 | 35.05 | 35.24 | 35.24 | 78,600 |
Apr 17, 2024 | 35.00 | 35.10 | 34.82 | 35.08 | 35.08 | 34,600 |
Apr 16, 2024 | 35.10 | 35.10 | 34.84 | 34.89 | 34.89 | 78,900 |
Apr 15, 2024 | 35.54 | 35.63 | 35.03 | 35.17 | 35.17 | 83,600 |
Apr 12, 2024 | 35.47 | 35.54 | 35.18 | 35.22 | 35.22 | 43,800 |
Apr 11, 2024 | 35.87 | 35.87 | 35.48 | 35.61 | 35.61 | 89,300 |
Apr 10, 2024 | 36.15 | 36.15 | 35.57 | 35.75 | 35.75 | 171,100 |
Apr 9, 2024 | 36.34 | 36.60 | 36.33 | 36.58 | 36.58 | 48,100 |
Apr 8, 2024 | 36.13 | 36.38 | 36.13 | 36.33 | 36.33 | 45,400 |
Apr 5, 2024 | 36.05 | 36.17 | 35.85 | 36.11 | 36.11 | 61,700 |
Apr 4, 2024 | 36.46 | 36.56 | 36.01 | 36.09 | 36.09 | 37,700 |
Apr 3, 2024 | 36.42 | 36.42 | 36.20 | 36.23 | 36.23 | 44,100 |
Apr 2, 2024 | 36.42 | 36.56 | 36.38 | 36.43 | 36.43 | 61,200 |
Apr 1, 2024 | 36.79 | 36.79 | 36.53 | 36.57 | 36.57 | 54,900 |
Mar 28, 2024 | 36.67 | 36.90 | 36.67 | 36.84 | 36.84 | 72,600 |
Mar 27, 2024 | 36.06 | 36.63 | 36.06 | 36.62 | 36.62 | 61,300 |
Mar 26, 2024 | 36.05 | 36.09 | 35.89 | 35.89 | 35.89 | 186,400 |
Mar 25, 2024 | 36.04 | 36.20 | 36.00 | 36.02 | 36.02 | 52,300 |
Mar 22, 2024 | 36.22 | 36.33 | 36.04 | 36.04 | 36.04 | 208,000 |
Mar 21, 2024 | 36.13 | 36.35 | 36.13 | 36.23 | 36.23 | 220,600 |
Mar 20, 2024 | 35.87 | 36.18 | 35.87 | 36.14 | 36.14 | 83,300 |
Mar 19, 2024 | 35.76 | 35.97 | 35.76 | 35.93 | 35.93 | 144,100 |
Mar 18, 2024 | 35.66 | 35.93 | 35.59 | 35.78 | 35.78 | 54,400 |
Mar 15, 2024 | 35.50 | 35.77 | 35.50 | 35.68 | 35.68 | 45,500 |
Mar 14, 2024 | 36.02 | 36.02 | 35.45 | 35.60 | 35.60 | 48,900 |
Mar 13, 2024 | 36.09 | 36.33 | 35.96 | 36.05 | 36.05 | 66,000 |
Mar 12, 2024 | 36.11 | 36.19 | 35.92 | 36.04 | 36.04 | 69,100 |
Mar 11, 2024 | 35.90 | 36.15 | 35.89 | 36.11 | 36.11 | 53,000 |
Mar 8, 2024 | 35.86 | 35.98 | 35.79 | 35.91 | 35.91 | 56,700 |
Mar 7, 2024 | 35.89 | 35.95 | 35.70 | 35.77 | 35.77 | 49,300 |
Mar 6, 2024 | 35.60 | 35.79 | 35.57 | 35.72 | 35.72 | 96,400 |
Mar 5, 2024 | 35.49 | 35.83 | 35.40 | 35.47 | 35.47 | 89,400 |
Mar 4, 2024 | 35.15 | 35.54 | 35.15 | 35.49 | 35.49 | 92,300 |
Mar 1, 2024 | 35.15 | 35.24 | 34.90 | 35.22 | 35.22 | 336,600 |
Feb 29, 2024 | 35.33 | 35.50 | 35.21 | 35.24 | 35.24 | 181,200 |
Feb 28, 2024 | 35.11 | 35.26 | 35.06 | 35.17 | 35.17 | 83,200 |
Feb 27, 2024 | 35.07 | 35.19 | 35.06 | 35.17 | 35.17 | 85,600 |
Feb 26, 2024 | 35.33 | 35.33 | 34.98 | 35.03 | 35.03 | 214,900 |
Feb 23, 2024 | 35.32 | 35.56 | 35.29 | 35.43 | 35.43 | 61,200 |
Feb 22, 2024 | 35.28 | 35.37 | 35.05 | 35.32 | 35.32 | 113,700 |
Feb 21, 2024 | 35.15 | 35.36 | 35.09 | 35.36 | 35.36 | 112,400 |
Feb 20, 2024 | 34.92 | 35.32 | 34.92 | 35.08 | 35.08 | 89,800 |
Feb 16, 2024 | 34.89 | 35.15 | 34.78 | 35.00 | 35.00 | 72,500 |
Feb 15, 2024 | 34.62 | 35.09 | 34.62 | 35.09 | 35.09 | 928,600 |
Feb 14, 2024 | 34.53 | 34.58 | 34.36 | 34.56 | 34.56 | 236,300 |
Feb 13, 2024 | 34.72 | 34.75 | 34.24 | 34.51 | 34.51 | 108,800 |
Feb 12, 2024 | 34.65 | 35.05 | 34.65 | 35.00 | 35.00 | 153,800 |
Feb 9, 2024 | 34.69 | 34.69 | 34.51 | 34.69 | 34.69 | 74,700 |
Feb 8, 2024 | 0.14 Dividend | |||||
Feb 8, 2024 | 34.66 | 34.74 | 34.56 | 34.74 | 34.74 | 175,000 |
Feb 7, 2024 | 35.09 | 35.09 | 34.81 | 34.84 | 34.70 | 204,800 |
Feb 6, 2024 | 34.79 | 35.09 | 34.76 | 35.02 | 34.88 | 180,700 |
Feb 5, 2024 | 35.17 | 35.17 | 34.77 | 34.77 | 34.63 | 63,500 |
Feb 2, 2024 | 35.40 | 35.56 | 35.15 | 35.38 | 35.24 | 89,200 |
Feb 1, 2024 | 35.37 | 35.66 | 35.10 | 35.66 | 35.52 | 78,700 |
Jan 31, 2024 | 35.72 | 35.83 | 35.31 | 35.35 | 35.21 | 96,600 |
Jan 30, 2024 | 35.86 | 36.01 | 35.70 | 35.90 | 35.76 | 64,800 |
Jan 29, 2024 | 35.79 | 35.97 | 35.69 | 35.94 | 35.80 | 3,207,500 |
Jan 26, 2024 | 35.86 | 35.98 | 35.77 | 35.85 | 35.71 | 47,200 |
Jan 25, 2024 | 35.68 | 35.82 | 35.55 | 35.82 | 35.68 | 112,200 |
Jan 24, 2024 | 35.95 | 35.96 | 35.45 | 35.46 | 35.32 | 113,500 |
Jan 23, 2024 | 35.76 | 35.88 | 35.69 | 35.84 | 35.70 | 123,900 |
Jan 22, 2024 | 35.73 | 35.92 | 35.61 | 35.75 | 35.61 | 65,500 |
Jan 19, 2024 | 35.50 | 35.76 | 35.31 | 35.66 | 35.51 | 60,300 |
Jan 18, 2024 | 35.60 | 35.60 | 35.28 | 35.50 | 35.36 | 60,900 |
Jan 17, 2024 | 35.61 | 35.90 | 35.40 | 35.56 | 35.42 | 82,000 |
Jan 16, 2024 | 36.00 | 36.05 | 35.79 | 35.88 | 35.74 | 79,100 |
Jan 12, 2024 | 36.26 | 36.33 | 36.07 | 36.17 | 36.03 | 66,700 |
Jan 11, 2024 | 36.46 | 36.46 | 35.92 | 36.12 | 35.98 | 72,800 |
Jan 10, 2024 | 36.54 | 36.59 | 36.40 | 36.46 | 36.31 | 91,900 |
Jan 9, 2024 | 36.50 | 36.59 | 36.42 | 36.57 | 36.43 | 78,700 |
Jan 8, 2024 | 36.40 | 36.74 | 36.40 | 36.73 | 36.58 | 66,100 |
Jan 5, 2024 | 36.31 | 36.65 | 36.31 | 36.47 | 36.33 | 106,900 |
Jan 4, 2024 | 36.52 | 36.72 | 36.46 | 36.46 | 36.32 | 118,900 |
Jan 3, 2024 | 36.84 | 36.84 | 36.49 | 36.53 | 36.39 | 129,100 |
Jan 2, 2024 | 36.26 | 36.94 | 36.26 | 36.86 | 36.71 | 118,800 |
Dec 29, 2023 | 36.39 | 36.46 | 36.24 | 36.35 | 36.21 | 58,300 |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 28, 2023 | 36.27 | 36.49 | 36.27 | 36.47 | 36.33 | 68,600 |
Dec 27, 2023 | 36.50 | 36.58 | 36.43 | 36.55 | 36.20 | 75,500 |
Dec 26, 2023 | 36.34 | 36.60 | 36.32 | 36.56 | 36.20 | 41,600 |
Dec 22, 2023 | 36.22 | 36.54 | 36.22 | 36.35 | 36.00 | 58,400 |
Dec 21, 2023 | 36.13 | 36.29 | 35.94 | 36.20 | 35.85 | 78,300 |
Dec 20, 2023 | 36.42 | 36.57 | 35.98 | 36.02 | 35.67 | 113,700 |
Dec 19, 2023 | 36.39 | 36.59 | 36.39 | 36.56 | 36.20 | 75,500 |
Dec 18, 2023 | 36.40 | 36.48 | 36.34 | 36.39 | 36.04 | 72,400 |
Dec 15, 2023 | 36.64 | 36.64 | 36.25 | 36.31 | 35.96 | 140,900 |
Dec 14, 2023 | 36.92 | 37.19 | 36.71 | 36.76 | 36.40 | 94,300 |
Dec 13, 2023 | 35.75 | 36.67 | 35.62 | 36.67 | 36.31 | 104,800 |
Dec 12, 2023 | 35.84 | 35.84 | 35.64 | 35.78 | 35.43 | 100,000 |
Dec 11, 2023 | 35.59 | 35.85 | 35.59 | 35.85 | 35.50 | 72,600 |
Dec 8, 2023 | 35.72 | 35.73 | 35.49 | 35.59 | 35.24 | 133,600 |
Dec 7, 2023 | 35.63 | 35.83 | 35.56 | 35.73 | 35.38 | 108,000 |
Dec 6, 2023 | 35.54 | 35.80 | 35.54 | 35.61 | 35.26 | 68,800 |
Dec 5, 2023 | 35.64 | 35.66 | 35.46 | 35.46 | 35.12 | 70,500 |
Dec 4, 2023 | 35.35 | 35.74 | 35.35 | 35.72 | 35.37 | 63,100 |
Dec 1, 2023 | 35.00 | 35.55 | 34.92 | 35.54 | 35.19 | 82,200 |
Nov 30, 2023 | 34.75 | 35.00 | 34.66 | 35.00 | 34.66 | 195,700 |
Nov 29, 2023 | 34.75 | 34.96 | 34.67 | 34.71 | 34.37 | 89,800 |
Nov 28, 2023 | 34.59 | 34.78 | 34.50 | 34.69 | 34.35 | 91,800 |
Nov 27, 2023 | 34.64 | 34.66 | 34.51 | 34.59 | 34.25 | 61,900 |
Nov 24, 2023 | 34.54 | 34.68 | 34.52 | 34.66 | 34.32 | 39,200 |
Nov 22, 2023 | 34.42 | 34.55 | 34.42 | 34.52 | 34.18 | 97,000 |
Nov 21, 2023 | 34.33 | 34.39 | 34.21 | 34.37 | 34.04 | 141,300 |
Nov 20, 2023 | 34.30 | 34.46 | 34.13 | 34.38 | 34.05 | 417,300 |
Nov 17, 2023 | 34.39 | 34.42 | 34.24 | 34.39 | 34.06 | 140,400 |
Nov 16, 2023 | 34.37 | 34.47 | 34.20 | 34.27 | 33.94 | 157,300 |
Nov 15, 2023 | 34.19 | 34.53 | 34.19 | 34.38 | 34.05 | 274,000 |
Nov 14, 2023 | 33.64 | 34.31 | 33.64 | 34.20 | 33.87 | 83,500 |
Nov 13, 2023 | 33.30 | 33.39 | 33.18 | 33.24 | 32.92 | 214,000 |
Nov 10, 2023 | 33.43 | 33.45 | 33.20 | 33.41 | 33.09 | 93,500 |
Nov 9, 2023 | 33.74 | 33.74 | 33.31 | 33.33 | 33.01 | 78,000 |
Nov 8, 2023 | 33.84 | 33.84 | 33.53 | 33.68 | 33.35 | 123,500 |
Nov 7, 2023 | 33.94 | 33.94 | 33.71 | 33.78 | 33.45 | 84,500 |
Nov 6, 2023 | 34.16 | 34.18 | 33.90 | 33.94 | 33.61 | 97,000 |
Nov 3, 2023 | 34.17 | 34.41 | 34.16 | 34.17 | 33.84 | 46,000 |
Nov 2, 2023 | 0.39 Dividend | |||||
Nov 2, 2023 | 33.17 | 33.88 | 33.17 | 33.84 | 33.51 | 94,000 |
Nov 1, 2023 | 33.27 | 33.49 | 33.15 | 33.40 | 32.69 | 86,400 |
Oct 31, 2023 | 33.03 | 33.26 | 32.94 | 33.23 | 32.53 | 318,400 |
Oct 30, 2023 | 32.81 | 33.02 | 32.66 | 32.98 | 32.28 | 98,600 |
Oct 27, 2023 | 33.19 | 33.23 | 32.58 | 32.68 | 31.99 | 182,100 |
Oct 26, 2023 | 33.09 | 33.43 | 33.09 | 33.23 | 32.53 | 61,300 |
Oct 25, 2023 | 33.10 | 33.16 | 32.91 | 33.10 | 32.41 | 152,200 |
Oct 24, 2023 | 33.09 | 33.21 | 32.98 | 33.18 | 32.48 | 89,700 |
Oct 23, 2023 | 32.90 | 33.15 | 32.77 | 32.78 | 32.09 | 80,700 |
Oct 20, 2023 | 33.31 | 33.46 | 33.03 | 33.04 | 32.34 | 245,100 |
Oct 19, 2023 | 33.60 | 33.84 | 33.31 | 33.33 | 32.63 | 233,900 |
Oct 18, 2023 | 34.01 | 34.03 | 33.63 | 33.66 | 32.95 | 248,700 |
Oct 17, 2023 | 33.82 | 34.27 | 33.82 | 34.14 | 33.42 | 765,000 |
Oct 16, 2023 | 33.74 | 34.04 | 33.65 | 33.98 | 33.26 | 157,800 |
Oct 13, 2023 | 33.64 | 33.74 | 33.50 | 33.60 | 32.89 | 627,100 |
Oct 12, 2023 | 34.00 | 34.00 | 33.39 | 33.56 | 32.85 | 166,300 |
Oct 11, 2023 | 33.93 | 34.05 | 33.76 | 33.96 | 33.24 | 110,100 |
Oct 10, 2023 | 33.79 | 34.00 | 33.72 | 33.88 | 33.16 | 106,500 |
Oct 9, 2023 | 33.23 | 33.69 | 33.23 | 33.69 | 32.98 | 45,500 |
Oct 6, 2023 | 32.98 | 33.45 | 32.61 | 33.31 | 32.61 | 128,200 |
Oct 5, 2023 | 33.19 | 33.25 | 32.98 | 33.16 | 32.46 | 135,100 |
Oct 4, 2023 | 33.12 | 33.27 | 32.81 | 33.22 | 32.52 | 80,400 |
Oct 3, 2023 | 33.06 | 33.17 | 32.84 | 33.17 | 32.47 | 110,200 |
Oct 2, 2023 | 33.79 | 33.81 | 33.05 | 33.25 | 32.55 | 168,900 |
Sep 29, 2023 | 34.04 | 34.13 | 33.77 | 33.88 | 33.16 | 107,400 |
Sep 28, 2023 | 33.82 | 33.96 | 33.72 | 33.86 | 33.14 | 64,800 |
Sep 27, 2023 | 34.01 | 34.07 | 33.64 | 33.77 | 33.06 | 92,900 |
Sep 26, 2023 | 34.32 | 34.36 | 33.96 | 34.01 | 33.29 | 237,700 |
Sep 25, 2023 | 34.45 | 34.52 | 34.33 | 34.51 | 33.78 | 82,600 |
Sep 22, 2023 | 34.75 | 34.76 | 34.55 | 34.58 | 33.85 | 87,500 |
Sep 21, 2023 | 35.17 | 35.18 | 34.76 | 34.76 | 34.03 | 104,600 |
Sep 20, 2023 | 35.49 | 35.63 | 35.31 | 35.32 | 34.57 | 71,200 |
Sep 19, 2023 | 35.41 | 35.50 | 35.30 | 35.37 | 34.62 | 43,700 |
Sep 18, 2023 | 35.54 | 35.56 | 35.34 | 35.44 | 34.69 | 66,600 |
Sep 15, 2023 | 35.73 | 35.81 | 35.51 | 35.57 | 34.82 | 87,600 |
Sep 14, 2023 | 35.53 | 35.79 | 35.53 | 35.77 | 35.01 | 107,500 |
Sep 13, 2023 | 35.46 | 35.49 | 35.24 | 35.34 | 34.59 | 207,500 |
Sep 12, 2023 | 35.43 | 35.50 | 35.25 | 35.42 | 34.67 | 49,300 |
Sep 11, 2023 | 35.38 | 35.52 | 35.38 | 35.40 | 34.65 | 1,520,700 |
Sep 8, 2023 | 35.28 | 35.34 | 35.16 | 35.34 | 34.59 | 108,100 |
Sep 7, 2023 | 35.20 | 35.40 | 35.16 | 35.24 | 34.50 | 74,200 |
Sep 6, 2023 | 35.36 | 35.37 | 35.07 | 35.20 | 34.46 | 66,000 |
Sep 5, 2023 | 35.90 | 35.90 | 35.39 | 35.42 | 34.67 | 55,400 |
Sep 1, 2023 | 36.10 | 36.18 | 35.78 | 35.90 | 35.14 | 66,100 |
Aug 31, 2023 | 36.15 | 36.19 | 35.91 | 35.91 | 35.15 | 52,400 |
Aug 30, 2023 | 36.16 | 36.23 | 36.00 | 36.11 | 35.35 | 71,000 |
Aug 29, 2023 | 35.93 | 36.11 | 35.89 | 36.11 | 35.35 | 92,700 |
Aug 28, 2023 | 35.84 | 36.04 | 35.82 | 35.91 | 35.15 | 88,600 |
Aug 25, 2023 | 35.69 | 35.84 | 35.52 | 35.68 | 34.93 | 154,100 |
Aug 24, 2023 | 35.67 | 36.09 | 35.51 | 35.51 | 34.76 | 271,800 |
Aug 23, 2023 | 35.58 | 35.74 | 35.53 | 35.74 | 34.98 | 80,100 |
Aug 22, 2023 | 35.67 | 35.72 | 35.49 | 35.53 | 34.78 | 71,400 |
Aug 21, 2023 | 35.85 | 35.89 | 35.47 | 35.67 | 34.92 | 102,200 |
Aug 18, 2023 | 35.66 | 35.96 | 35.66 | 35.90 | 35.14 | 174,100 |
Aug 17, 2023 | 35.87 | 36.07 | 35.78 | 35.80 | 35.04 | 126,800 |
Aug 16, 2023 | 35.93 | 36.04 | 35.76 | 35.79 | 35.03 | 154,400 |
Aug 15, 2023 | 36.35 | 36.35 | 35.93 | 35.96 | 35.20 | 142,300 |
Aug 14, 2023 | 36.81 | 36.81 | 36.44 | 36.54 | 35.77 | 74,900 |
Aug 11, 2023 | 36.60 | 36.85 | 36.59 | 36.81 | 36.03 | 65,500 |
Aug 10, 2023 | 36.95 | 37.09 | 36.63 | 36.71 | 35.93 | 64,200 |
Aug 9, 2023 | 36.77 | 36.95 | 36.68 | 36.78 | 36.00 | 93,900 |
Aug 8, 2023 | 36.85 | 36.85 | 36.47 | 36.80 | 36.02 | 133,700 |
Aug 7, 2023 | 36.97 | 37.10 | 36.89 | 37.08 | 36.30 | 112,000 |
Aug 4, 2023 | 37.13 | 37.32 | 36.81 | 36.90 | 36.12 | 59,200 |
Aug 3, 2023 | 0.37 Dividend | |||||
Aug 3, 2023 | 37.43 | 37.43 | 37.03 | 37.11 | 36.33 | 104,900 |
Aug 2, 2023 | 37.73 | 38.05 | 37.72 | 37.93 | 36.77 | 135,300 |
Aug 1, 2023 | 38.13 | 38.17 | 37.85 | 37.92 | 36.76 | 75,700 |
Jul 31, 2023 | 38.27 | 38.37 | 38.08 | 38.20 | 37.03 | 273,200 |
Jul 28, 2023 | 38.33 | 38.47 | 38.09 | 38.26 | 37.09 | 123,400 |
Jul 27, 2023 | 38.59 | 38.64 | 38.08 | 38.17 | 37.00 | 79,700 |
Jul 26, 2023 | 38.21 | 38.57 | 38.21 | 38.50 | 37.32 | 56,700 |
Jul 25, 2023 | 38.28 | 38.39 | 38.20 | 38.21 | 37.04 | 130,600 |
Jul 24, 2023 | 38.08 | 38.35 | 38.08 | 38.29 | 37.12 | 56,400 |
Jul 21, 2023 | 38.15 | 38.22 | 37.99 | 38.09 | 36.93 | 64,400 |
Jul 20, 2023 | 37.80 | 38.12 | 37.70 | 38.08 | 36.92 | 114,200 |
Jul 19, 2023 | 37.32 | 37.75 | 37.32 | 37.74 | 36.59 | 133,500 |
Jul 18, 2023 | 37.19 | 37.51 | 37.12 | 37.31 | 36.17 | 87,100 |
Jul 17, 2023 | 37.20 | 37.23 | 36.99 | 37.10 | 35.97 | 82,500 |
Jul 14, 2023 | 37.47 | 37.47 | 37.11 | 37.27 | 36.13 | 76,600 |
Jul 13, 2023 | 37.22 | 37.45 | 37.20 | 37.44 | 36.30 | 179,100 |
Jul 12, 2023 | 37.24 | 37.37 | 37.16 | 37.18 | 36.05 | 137,300 |
Jul 11, 2023 | 36.74 | 37.06 | 36.69 | 37.05 | 35.92 | 91,300 |
Jul 10, 2023 | 36.57 | 36.78 | 36.49 | 36.60 | 35.48 | 106,900 |
Jul 7, 2023 | 36.59 | 36.85 | 36.49 | 36.56 | 35.44 | 81,700 |
Jul 6, 2023 | 36.69 | 36.71 | 36.33 | 36.61 | 35.49 | 231,900 |
Jul 5, 2023 | 36.88 | 37.10 | 36.69 | 36.91 | 35.78 | 268,800 |
Jul 3, 2023 | 36.69 | 37.00 | 36.60 | 37.00 | 35.87 | 84,900 |
Jun 30, 2023 | 36.63 | 36.70 | 36.47 | 36.67 | 35.55 | 148,200 |
Jun 29, 2023 | 36.18 | 36.48 | 36.18 | 36.42 | 35.30 | 135,200 |
Jun 28, 2023 | 36.45 | 36.45 | 36.06 | 36.18 | 35.07 | 134,100 |
Jun 27, 2023 | 36.38 | 36.57 | 36.24 | 36.49 | 35.38 | 89,000 |
Jun 26, 2023 | 35.96 | 36.37 | 35.96 | 36.31 | 35.20 | 127,300 |
Jun 23, 2023 | 36.31 | 36.40 | 35.95 | 35.97 | 34.87 | 77,200 |
Jun 22, 2023 | 36.72 | 36.72 | 36.29 | 36.40 | 35.29 | 82,500 |
Jun 21, 2023 | 36.60 | 36.79 | 36.34 | 36.67 | 35.55 | 73,900 |
Jun 20, 2023 | 37.01 | 37.01 | 36.70 | 36.72 | 35.60 | 91,200 |
Jun 16, 2023 | 37.03 | 37.20 | 37.01 | 37.09 | 35.96 | 127,400 |
Jun 15, 2023 | 36.57 | 37.05 | 36.57 | 37.00 | 35.87 | 108,600 |
Jun 14, 2023 | 36.84 | 36.96 | 36.46 | 36.59 | 35.47 | 244,100 |
Jun 13, 2023 | 36.64 | 36.85 | 36.44 | 36.75 | 35.63 | 336,800 |
Jun 12, 2023 | 36.67 | 36.67 | 36.40 | 36.59 | 35.47 | 91,300 |
Jun 9, 2023 | 36.67 | 36.71 | 36.52 | 36.60 | 35.48 | 70,700 |
Jun 8, 2023 | 36.70 | 36.72 | 36.43 | 36.70 | 35.58 | 92,500 |
Jun 7, 2023 | 36.21 | 36.75 | 36.17 | 36.71 | 35.59 | 732,900 |
Jun 6, 2023 | 35.99 | 36.26 | 35.96 | 36.19 | 35.08 | 169,000 |
Jun 5, 2023 | 36.13 | 36.30 | 35.92 | 35.99 | 34.89 | 134,200 |
Jun 2, 2023 | 35.41 | 36.14 | 35.41 | 36.12 | 35.02 | 124,100 |
Jun 1, 2023 | 35.38 | 35.44 | 35.09 | 35.34 | 34.26 | 163,400 |
May 31, 2023 | 35.38 | 35.43 | 35.11 | 35.36 | 34.28 | 1,627,700 |
May 30, 2023 | 35.43 | 35.47 | 35.24 | 35.38 | 34.30 | 141,400 |
May 26, 2023 | 35.43 | 35.50 | 35.24 | 35.43 | 34.35 | 96,200 |
May 25, 2023 | 35.62 | 35.63 | 35.19 | 35.35 | 34.27 | 76,400 |
May 24, 2023 | 36.06 | 36.09 | 35.69 | 35.72 | 34.63 | 76,100 |
May 23, 2023 | 36.07 | 36.51 | 36.07 | 36.12 | 35.02 | 85,700 |
May 22, 2023 | 36.13 | 36.22 | 35.86 | 36.15 | 35.05 | 279,400 |
May 19, 2023 | 36.18 | 36.32 | 35.95 | 36.04 | 34.94 | 69,600 |
May 18, 2023 | 36.05 | 36.13 | 35.83 | 36.11 | 35.01 | 168,900 |
May 17, 2023 | 35.91 | 36.12 | 35.68 | 36.12 | 35.02 | 245,700 |
May 16, 2023 | 36.25 | 36.25 | 35.69 | 35.70 | 34.61 | 232,200 |
May 15, 2023 | 36.45 | 36.52 | 36.19 | 36.32 | 35.21 | 105,600 |
May 12, 2023 | 36.52 | 36.56 | 36.19 | 36.40 | 35.29 | 62,100 |
May 11, 2023 | 36.50 | 36.50 | 36.24 | 36.38 | 35.27 | 152,300 |
May 10, 2023 | 36.89 | 36.92 | 36.33 | 36.61 | 35.49 | 153,100 |
May 9, 2023 | 36.71 | 36.71 | 36.46 | 36.63 | 35.51 | 205,900 |
May 8, 2023 | 37.01 | 37.01 | 36.71 | 36.80 | 35.68 | 134,600 |
May 5, 2023 | 36.87 | 37.11 | 36.81 | 37.08 | 35.95 | 200,300 |
May 4, 2023 | 0.28 Dividend | |||||
May 4, 2023 | 36.45 | 36.62 | 36.18 | 36.54 | 35.43 | 277,500 |
May 3, 2023 | 37.15 | 37.34 | 36.83 | 36.88 | 35.48 | 173,800 |
May 2, 2023 | 37.57 | 37.57 | 36.81 | 37.06 | 35.65 | 119,600 |
May 1, 2023 | 37.61 | 37.81 | 37.60 | 37.60 | 36.17 | 252,500 |
Apr 28, 2023 | 37.34 | 37.62 | 37.34 | 37.61 | 36.18 | 151,600 |
Apr 27, 2023 | 36.93 | 37.37 | 36.93 | 37.37 | 35.95 | 93,100 |
Apr 26, 2023 | 37.28 | 37.34 | 36.87 | 36.90 | 35.50 | 101,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%