NasdaqGM - Delayed Quote • USD
Principal Quality ETF (PSET)
At close: April 26 at 4:00 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 26, 2024 | 64.92 | 64.97 | 64.97 | 64.97 | 64.97 | 228 |
Apr 25, 2024 | 64.14 | 64.20 | 64.07 | 64.14 | 64.14 | 3,100 |
Apr 24, 2024 | 64.59 | 64.59 | 64.36 | 64.43 | 64.43 | 1,200 |
Apr 23, 2024 | 64.24 | 64.41 | 64.18 | 64.33 | 64.33 | 4,800 |
Apr 22, 2024 | 62.81 | 63.67 | 62.81 | 63.27 | 63.27 | 1,200 |
Apr 19, 2024 | 62.97 | 63.05 | 62.65 | 62.76 | 62.76 | 1,500 |
Apr 18, 2024 | 63.84 | 63.84 | 63.76 | 63.81 | 63.81 | 1,600 |
Apr 17, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 300 |
Apr 16, 2024 | 64.94 | 65.38 | 64.94 | 64.95 | 64.95 | 1,600 |
Apr 15, 2024 | 65.87 | 65.87 | 65.01 | 65.01 | 65.01 | 2,300 |
Apr 12, 2024 | 65.78 | 65.82 | 65.78 | 65.82 | 65.82 | 400 |
Apr 11, 2024 | 66.43 | 66.98 | 66.33 | 66.98 | 66.98 | 1,800 |
Apr 10, 2024 | 66.13 | 66.52 | 66.13 | 66.31 | 66.31 | 2,200 |
Apr 9, 2024 | 66.83 | 67.20 | 66.83 | 67.20 | 67.20 | 700 |
Apr 8, 2024 | 67.24 | 67.24 | 67.06 | 67.06 | 67.06 | 1,200 |
Apr 5, 2024 | 66.68 | 67.13 | 66.65 | 66.96 | 66.96 | 2,500 |
Apr 4, 2024 | 67.57 | 67.57 | 66.25 | 66.25 | 66.25 | 2,800 |
Apr 3, 2024 | 67.21 | 67.26 | 67.17 | 67.17 | 67.17 | 16,800 |
Apr 2, 2024 | 66.65 | 66.92 | 66.64 | 66.92 | 66.92 | 1,700 |
Apr 1, 2024 | 0.15 Dividend | |||||
Apr 1, 2024 | 67.81 | 67.81 | 67.35 | 67.40 | 67.40 | 700 |
Mar 28, 2024 | 67.79 | 67.88 | 67.76 | 67.82 | 67.67 | 1,600 |
Mar 27, 2024 | 67.48 | 67.67 | 67.19 | 67.63 | 67.48 | 4,000 |
Mar 26, 2024 | 67.56 | 67.70 | 67.29 | 67.29 | 67.14 | 1,300 |
Mar 25, 2024 | 67.69 | 67.69 | 67.38 | 67.38 | 67.23 | 1,400 |
Mar 22, 2024 | 67.83 | 68.10 | 67.81 | 67.94 | 67.79 | 7,200 |
Mar 21, 2024 | 67.92 | 68.12 | 67.88 | 67.88 | 67.73 | 2,100 |
Mar 20, 2024 | 67.05 | 67.54 | 66.85 | 67.54 | 67.39 | 2,400 |
Mar 19, 2024 | 66.39 | 67.13 | 66.39 | 67.13 | 66.99 | 1,000 |
Mar 18, 2024 | 66.93 | 66.93 | 66.52 | 66.52 | 66.38 | 2,200 |
Mar 15, 2024 | 66.53 | 66.53 | 66.39 | 66.39 | 66.25 | 2,500 |
Mar 14, 2024 | 67.22 | 67.26 | 66.72 | 67.02 | 66.88 | 3,000 |
Mar 13, 2024 | 67.47 | 67.52 | 67.30 | 67.30 | 67.16 | 1,600 |
Mar 12, 2024 | 67.61 | 67.79 | 67.22 | 67.79 | 67.64 | 1,300 |
Mar 11, 2024 | 66.64 | 66.86 | 66.64 | 66.74 | 66.60 | 1,900 |
Mar 8, 2024 | 68.12 | 68.12 | 66.98 | 66.98 | 66.84 | 3,400 |
Mar 7, 2024 | 67.06 | 67.77 | 67.06 | 67.59 | 67.44 | 2,300 |
Mar 6, 2024 | 66.88 | 66.92 | 66.71 | 66.77 | 66.63 | 1,000 |
Mar 5, 2024 | 66.14 | 66.21 | 65.88 | 66.09 | 65.95 | 1,400 |
Mar 4, 2024 | 67.08 | 67.25 | 67.07 | 67.07 | 66.93 | 1,400 |
Mar 1, 2024 | 66.22 | 66.94 | 66.22 | 66.94 | 66.80 | 1,700 |
Feb 29, 2024 | 66.10 | 66.18 | 66.10 | 66.18 | 66.04 | 700 |
Feb 28, 2024 | 65.95 | 65.97 | 65.75 | 65.75 | 65.61 | 1,600 |
Feb 27, 2024 | 65.91 | 65.98 | 65.87 | 65.93 | 65.79 | 1,600 |
Feb 26, 2024 | 66.23 | 66.23 | 65.97 | 65.99 | 65.85 | 1,500 |
Feb 23, 2024 | 66.14 | 66.25 | 66.07 | 66.07 | 65.93 | 1,200 |
Feb 22, 2024 | 65.58 | 65.97 | 65.58 | 65.97 | 65.83 | 1,400 |
Feb 21, 2024 | 64.03 | 64.27 | 63.81 | 64.27 | 64.13 | 1,400 |
Feb 20, 2024 | 64.17 | 64.17 | 63.91 | 64.08 | 63.94 | 2,600 |
Feb 16, 2024 | 64.99 | 65.25 | 64.67 | 64.67 | 64.53 | 2,100 |
Feb 15, 2024 | 64.71 | 64.89 | 64.69 | 64.85 | 64.71 | 2,700 |
Feb 14, 2024 | 64.39 | 64.88 | 64.39 | 64.87 | 64.73 | 700 |
Feb 13, 2024 | 64.18 | 64.31 | 64.03 | 64.05 | 63.91 | 1,900 |
Feb 12, 2024 | 65.19 | 65.19 | 64.83 | 64.83 | 64.69 | 1,400 |
Feb 9, 2024 | 64.85 | 65.07 | 64.85 | 65.07 | 64.93 | 1,100 |
Feb 8, 2024 | 64.39 | 64.58 | 64.39 | 64.44 | 64.30 | 2,900 |
Feb 7, 2024 | 64.04 | 64.41 | 64.04 | 64.35 | 64.21 | 3,800 |
Feb 6, 2024 | 63.38 | 63.78 | 63.35 | 63.71 | 63.57 | 4,300 |
Feb 5, 2024 | 63.32 | 63.76 | 63.32 | 63.63 | 63.49 | 1,700 |
Feb 2, 2024 | 62.86 | 63.89 | 62.86 | 63.71 | 63.57 | 9,800 |
Feb 1, 2024 | 62.59 | 63.23 | 62.47 | 63.23 | 63.09 | 14,600 |
Jan 31, 2024 | 62.54 | 62.85 | 62.25 | 62.25 | 62.12 | 2,400 |
Jan 30, 2024 | 62.98 | 63.28 | 62.98 | 63.28 | 63.14 | 5,800 |
Jan 29, 2024 | 62.55 | 63.07 | 62.55 | 63.07 | 62.93 | 2,200 |
Jan 26, 2024 | 62.56 | 62.93 | 62.51 | 62.63 | 62.50 | 4,800 |
Jan 25, 2024 | 62.72 | 62.72 | 62.48 | 62.63 | 62.50 | 1,200 |
Jan 24, 2024 | 62.82 | 63.03 | 62.48 | 62.48 | 62.35 | 2,000 |
Jan 23, 2024 | 62.69 | 62.80 | 62.48 | 62.80 | 62.66 | 2,000 |
Jan 22, 2024 | 62.85 | 62.88 | 62.69 | 62.88 | 62.74 | 2,600 |
Jan 19, 2024 | 61.81 | 62.27 | 61.81 | 62.25 | 62.12 | 2,600 |
Jan 18, 2024 | 61.09 | 61.50 | 60.93 | 61.50 | 61.37 | 1,000 |
Jan 17, 2024 | 60.50 | 60.56 | 60.46 | 60.56 | 60.43 | 500 |
Jan 16, 2024 | 60.74 | 61.05 | 60.74 | 61.05 | 60.92 | 2,400 |
Jan 12, 2024 | 61.06 | 61.06 | 60.75 | 60.93 | 60.80 | 1,800 |
Jan 11, 2024 | 60.92 | 60.97 | 60.92 | 60.97 | 60.84 | 400 |
Jan 10, 2024 | 60.56 | 60.85 | 60.34 | 60.85 | 60.71 | 1,800 |
Jan 9, 2024 | 60.38 | 60.51 | 60.38 | 60.39 | 60.26 | 2,500 |
Jan 8, 2024 | 59.37 | 60.44 | 59.37 | 60.44 | 60.31 | 2,100 |
Jan 5, 2024 | 59.63 | 59.63 | 59.38 | 59.43 | 59.30 | 900 |
Jan 4, 2024 | 59.81 | 59.81 | 59.41 | 59.41 | 59.28 | 1,600 |
Jan 3, 2024 | 59.65 | 59.89 | 59.58 | 59.58 | 59.45 | 2,800 |
Jan 2, 2024 | 60.94 | 60.94 | 60.54 | 60.54 | 60.41 | 1,800 |
Dec 29, 2023 | 61.49 | 61.49 | 61.25 | 61.26 | 61.13 | 1,300 |
Dec 28, 2023 | 61.42 | 61.43 | 61.28 | 61.37 | 61.24 | 1,400 |
Dec 27, 2023 | 60.90 | 61.24 | 60.90 | 61.23 | 61.10 | 2,200 |
Dec 26, 2023 | 61.15 | 61.21 | 61.15 | 61.21 | 61.08 | 600 |
Dec 22, 2023 | 60.92 | 61.24 | 60.92 | 61.01 | 60.88 | 9,800 |
Dec 21, 2023 | 60.76 | 61.07 | 60.72 | 61.07 | 60.94 | 700 |
Dec 20, 2023 | 61.22 | 61.22 | 60.22 | 60.22 | 60.09 | 1,500 |
Dec 19, 2023 | 61.09 | 61.19 | 61.02 | 61.19 | 61.06 | 4,600 |
Dec 18, 2023 | 60.65 | 61.00 | 60.62 | 60.89 | 60.76 | 2,700 |
Dec 15, 2023 | 60.86 | 60.89 | 60.69 | 60.77 | 60.64 | 1,600 |
Dec 14, 2023 | 60.66 | 60.85 | 60.66 | 60.80 | 60.67 | 800 |
Dec 13, 2023 | 60.11 | 60.74 | 59.96 | 60.74 | 60.61 | 1,800 |
Dec 12, 2023 | 59.53 | 59.80 | 59.53 | 59.78 | 59.65 | 1,700 |
Dec 11, 2023 | 59.05 | 59.41 | 59.05 | 59.38 | 59.25 | 2,300 |
Dec 8, 2023 | 58.72 | 58.81 | 58.67 | 58.81 | 58.68 | 1,300 |
Dec 7, 2023 | 58.48 | 58.48 | 58.48 | 58.48 | 58.35 | 100 |
Dec 6, 2023 | 58.47 | 58.54 | 58.13 | 58.13 | 58.00 | 90,500 |
Dec 5, 2023 | 57.87 | 58.48 | 57.87 | 58.25 | 58.12 | 12,800 |
Dec 4, 2023 | 57.86 | 58.16 | 57.86 | 58.16 | 58.03 | 1,200 |
Dec 1, 2023 | 58.16 | 58.48 | 58.16 | 58.48 | 58.35 | 700 |
Nov 30, 2023 | 57.77 | 57.99 | 57.70 | 57.99 | 57.87 | 1,200 |
Nov 29, 2023 | 57.97 | 57.97 | 57.73 | 57.73 | 57.61 | 2,100 |
Nov 28, 2023 | 57.85 | 57.85 | 57.57 | 57.63 | 57.50 | 1,100 |
Nov 27, 2023 | 57.92 | 57.93 | 57.78 | 57.78 | 57.66 | 1,600 |
Nov 24, 2023 | 58.01 | 58.01 | 57.94 | 57.99 | 57.87 | 26,400 |
Nov 22, 2023 | 57.88 | 58.06 | 57.88 | 57.91 | 57.79 | 168,500 |
Nov 21, 2023 | 57.78 | 57.78 | 57.60 | 57.74 | 57.61 | 6,400 |
Nov 20, 2023 | 57.50 | 57.72 | 57.46 | 57.72 | 57.60 | 185,500 |
Nov 17, 2023 | 57.21 | 57.27 | 57.16 | 57.25 | 57.13 | 1,700 |
Nov 16, 2023 | 57.18 | 57.32 | 57.18 | 57.32 | 57.20 | 1,400 |
Nov 15, 2023 | 57.52 | 57.52 | 57.24 | 57.24 | 57.12 | 1,000 |
Nov 14, 2023 | 56.71 | 57.22 | 56.71 | 57.07 | 56.95 | 2,300 |
Nov 13, 2023 | 55.64 | 56.04 | 55.64 | 55.87 | 55.75 | 1,600 |
Nov 10, 2023 | 55.22 | 56.11 | 55.22 | 56.06 | 55.94 | 3,000 |
Nov 9, 2023 | 55.52 | 55.66 | 55.11 | 55.11 | 54.99 | 4,800 |
Nov 8, 2023 | 55.49 | 55.62 | 55.25 | 55.52 | 55.40 | 13,500 |
Nov 7, 2023 | 55.16 | 55.37 | 55.16 | 55.27 | 55.15 | 2,900 |
Nov 6, 2023 | 54.95 | 54.99 | 54.67 | 54.99 | 54.87 | 1,200 |
Nov 3, 2023 | 54.82 | 54.90 | 54.82 | 54.90 | 54.78 | 500 |
Nov 2, 2023 | 53.61 | 54.17 | 53.61 | 54.17 | 54.05 | 1,200 |
Nov 1, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 300 |
Oct 31, 2023 | 52.15 | 52.49 | 52.15 | 52.49 | 52.38 | 500 |
Oct 30, 2023 | 51.73 | 52.05 | 51.67 | 52.05 | 51.94 | 600 |
Oct 27, 2023 | 52.11 | 52.11 | 51.81 | 51.82 | 51.71 | 3,400 |
Oct 26, 2023 | 52.28 | 52.36 | 52.09 | 52.16 | 52.05 | 1,500 |
Oct 25, 2023 | 53.02 | 53.02 | 52.53 | 52.53 | 52.42 | 900 |
Oct 24, 2023 | 53.38 | 53.70 | 53.38 | 53.58 | 53.46 | 1,200 |
Oct 23, 2023 | 53.33 | 53.58 | 53.33 | 53.43 | 53.31 | 700 |
Oct 20, 2023 | 53.57 | 53.82 | 53.39 | 53.39 | 53.28 | 1,500 |
Oct 19, 2023 | 54.59 | 54.60 | 54.05 | 54.13 | 54.01 | 21,500 |
Oct 18, 2023 | 55.12 | 55.12 | 54.53 | 54.53 | 54.41 | 600 |
Oct 17, 2023 | 55.65 | 55.65 | 55.43 | 55.43 | 55.31 | 900 |
Oct 16, 2023 | 55.59 | 55.71 | 55.59 | 55.68 | 55.56 | 800 |
Oct 13, 2023 | 55.38 | 55.38 | 54.93 | 54.96 | 54.84 | 23,900 |
Oct 12, 2023 | 55.73 | 55.73 | 55.45 | 55.45 | 55.33 | 1,200 |
Oct 11, 2023 | 55.56 | 55.88 | 55.56 | 55.86 | 55.74 | 600 |
Oct 10, 2023 | 55.81 | 55.81 | 55.58 | 55.58 | 55.46 | 1,800 |
Oct 9, 2023 | 54.70 | 55.30 | 54.70 | 55.30 | 55.18 | 400 |
Oct 6, 2023 | 54.50 | 55.05 | 54.44 | 54.96 | 54.84 | 1,900 |
Oct 5, 2023 | 54.02 | 54.31 | 53.97 | 54.23 | 54.11 | 900 |
Oct 4, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 54.26 | - |
Oct 3, 2023 | 53.99 | 53.99 | 53.59 | 53.74 | 53.62 | 900 |
Oct 2, 2023 | 0.13 Dividend | |||||
Oct 2, 2023 | 54.57 | 54.57 | 54.17 | 54.51 | 54.39 | 88,000 |
Sep 29, 2023 | 55.01 | 55.08 | 54.57 | 54.57 | 54.33 | 1,400 |
Sep 28, 2023 | 54.64 | 54.77 | 54.64 | 54.66 | 54.42 | 500 |
Sep 27, 2023 | 54.22 | 54.35 | 53.94 | 54.26 | 54.02 | 2,100 |
Sep 26, 2023 | 54.39 | 54.39 | 54.14 | 54.14 | 53.90 | 400 |
Sep 25, 2023 | 54.87 | 55.11 | 54.85 | 55.04 | 54.79 | 3,000 |
Sep 22, 2023 | 54.79 | 54.88 | 54.79 | 54.79 | 54.55 | 1,300 |
Sep 21, 2023 | 54.99 | 54.99 | 54.67 | 54.67 | 54.43 | 1,400 |
Sep 20, 2023 | 56.28 | 56.28 | 55.57 | 55.57 | 55.32 | 1,100 |
Sep 19, 2023 | 56.10 | 56.13 | 55.67 | 56.13 | 55.88 | 2,800 |
Sep 18, 2023 | 56.08 | 56.21 | 56.06 | 56.06 | 55.81 | 700 |
Sep 15, 2023 | 55.94 | 56.04 | 55.92 | 55.92 | 55.67 | 2,500 |
Sep 14, 2023 | 56.62 | 56.80 | 56.62 | 56.80 | 56.55 | 400 |
Sep 13, 2023 | 56.09 | 56.43 | 56.03 | 56.20 | 55.95 | 5,800 |
Sep 12, 2023 | 56.17 | 56.40 | 56.08 | 56.13 | 55.88 | 4,800 |
Sep 11, 2023 | 56.61 | 56.75 | 56.44 | 56.59 | 56.34 | 2,000 |
Sep 8, 2023 | 56.68 | 56.68 | 56.42 | 56.42 | 56.16 | 700 |
Sep 7, 2023 | 55.96 | 56.73 | 55.96 | 56.60 | 56.35 | 8,700 |
Sep 6, 2023 | 56.81 | 56.98 | 56.81 | 56.93 | 56.67 | 5,700 |
Sep 5, 2023 | 57.50 | 57.50 | 57.27 | 57.27 | 57.01 | 500 |
Sep 1, 2023 | 57.92 | 57.93 | 57.73 | 57.74 | 57.48 | 1,100 |
Aug 31, 2023 | 57.79 | 57.79 | 57.73 | 57.73 | 57.47 | 500 |
Aug 30, 2023 | 57.33 | 57.76 | 57.33 | 57.70 | 57.44 | 900 |
Aug 29, 2023 | 57.27 | 57.40 | 57.27 | 57.40 | 57.14 | 500 |
Aug 28, 2023 | 56.52 | 56.60 | 56.40 | 56.55 | 56.30 | 5,500 |
Aug 25, 2023 | 55.77 | 56.27 | 55.77 | 56.11 | 55.86 | 1,400 |
Aug 24, 2023 | 56.89 | 56.90 | 55.84 | 55.84 | 55.59 | 7,000 |
Aug 23, 2023 | 56.50 | 56.56 | 56.44 | 56.44 | 56.19 | 900 |
Aug 22, 2023 | 56.44 | 56.44 | 55.72 | 55.83 | 55.58 | 4,300 |
Aug 21, 2023 | 55.64 | 56.03 | 55.64 | 56.03 | 55.78 | 600 |
Aug 18, 2023 | 55.30 | 55.40 | 55.30 | 55.37 | 55.12 | 600 |
Aug 17, 2023 | 56.06 | 56.06 | 55.43 | 55.43 | 55.18 | 3,100 |
Aug 16, 2023 | 56.44 | 56.44 | 56.03 | 56.03 | 55.78 | 700 |
Aug 15, 2023 | 56.63 | 56.82 | 56.39 | 56.39 | 56.14 | 7,000 |
Aug 14, 2023 | 56.72 | 56.98 | 56.72 | 56.96 | 56.70 | 1,700 |
Aug 11, 2023 | 56.47 | 56.50 | 56.38 | 56.38 | 56.13 | 500 |
Aug 10, 2023 | 56.75 | 56.82 | 56.57 | 56.57 | 56.32 | 1,600 |
Aug 9, 2023 | 56.90 | 57.10 | 56.62 | 56.70 | 56.45 | 2,000 |
Aug 8, 2023 | 57.01 | 57.09 | 57.01 | 57.09 | 56.83 | 1,100 |
Aug 7, 2023 | 55.52 | 57.47 | 55.52 | 57.33 | 57.07 | 3,300 |
Aug 4, 2023 | 57.15 | 57.58 | 56.83 | 56.83 | 56.57 | 2,300 |
Aug 3, 2023 | 56.96 | 57.28 | 56.96 | 56.96 | 56.71 | 2,100 |
Aug 2, 2023 | 57.55 | 57.61 | 57.24 | 57.24 | 56.98 | 5,900 |
Aug 1, 2023 | 57.90 | 58.00 | 57.79 | 58.00 | 57.74 | 6,700 |
Jul 31, 2023 | 57.99 | 57.99 | 57.84 | 57.89 | 57.63 | 1,500 |
Jul 28, 2023 | 58.04 | 58.08 | 58.02 | 58.02 | 57.76 | 500 |
Jul 27, 2023 | 58.16 | 58.16 | 57.45 | 57.54 | 57.29 | 1,300 |
Jul 26, 2023 | 57.81 | 58.00 | 57.68 | 57.89 | 57.63 | 4,500 |
Jul 25, 2023 | 57.90 | 58.08 | 57.90 | 58.02 | 57.76 | 1,400 |
Jul 24, 2023 | 57.46 | 57.52 | 57.46 | 57.47 | 57.21 | 2,100 |
Jul 21, 2023 | 57.58 | 57.58 | 57.45 | 57.45 | 57.19 | 1,000 |
Jul 20, 2023 | 57.61 | 57.61 | 57.06 | 57.06 | 56.81 | 1,700 |
Jul 19, 2023 | 57.78 | 57.85 | 57.60 | 57.69 | 57.44 | 1,900 |
Jul 18, 2023 | 57.71 | 57.71 | 57.63 | 57.63 | 57.37 | 500 |
Jul 17, 2023 | 57.07 | 57.35 | 57.07 | 57.33 | 57.07 | 3,700 |
Jul 14, 2023 | 57.29 | 57.29 | 56.96 | 56.96 | 56.71 | 1,700 |
Jul 13, 2023 | 56.85 | 57.06 | 56.72 | 57.06 | 56.81 | 2,000 |
Jul 12, 2023 | 56.51 | 56.51 | 56.42 | 56.46 | 56.21 | 1,000 |
Jul 11, 2023 | 55.85 | 56.15 | 55.83 | 56.15 | 55.90 | 2,100 |
Jul 10, 2023 | 55.19 | 55.83 | 55.19 | 55.78 | 55.53 | 2,800 |
Jul 7, 2023 | 55.46 | 55.82 | 55.37 | 55.37 | 55.12 | 3,000 |
Jul 6, 2023 | 55.28 | 55.59 | 55.28 | 55.46 | 55.21 | 3,600 |
Jul 5, 2023 | 55.94 | 55.94 | 55.84 | 55.84 | 55.59 | 900 |
Jul 3, 2023 | 0.14 Dividend | |||||
Jul 3, 2023 | 56.22 | 56.25 | 55.94 | 56.21 | 55.96 | 1,900 |
Jun 30, 2023 | 56.49 | 56.50 | 56.36 | 56.41 | 56.02 | 2,000 |
Jun 29, 2023 | 55.41 | 55.78 | 55.41 | 55.78 | 55.40 | 1,200 |
Jun 28, 2023 | 55.46 | 55.46 | 55.28 | 55.28 | 54.90 | 700 |
Jun 27, 2023 | 54.92 | 55.46 | 54.92 | 55.46 | 55.07 | 1,100 |
Jun 26, 2023 | 54.87 | 54.98 | 54.81 | 54.81 | 54.43 | 2,000 |
Jun 23, 2023 | 54.84 | 55.05 | 54.82 | 54.82 | 54.44 | 2,100 |
Jun 22, 2023 | 55.14 | 55.24 | 55.11 | 55.24 | 54.87 | 1,500 |
Jun 21, 2023 | 54.96 | 55.27 | 54.94 | 54.97 | 54.59 | 4,800 |
Jun 20, 2023 | 55.21 | 55.47 | 54.99 | 55.21 | 54.83 | 1,400 |
Jun 16, 2023 | 55.90 | 55.92 | 55.42 | 55.42 | 55.04 | 600 |
Jun 15, 2023 | 55.08 | 55.80 | 55.08 | 55.73 | 55.35 | 3,100 |
Jun 14, 2023 | 54.56 | 54.92 | 54.56 | 54.92 | 54.54 | 1,000 |
Jun 13, 2023 | 54.87 | 55.01 | 54.70 | 55.01 | 54.63 | 1,300 |
Jun 12, 2023 | 54.00 | 54.43 | 54.00 | 54.43 | 54.06 | 400 |
Jun 9, 2023 | 53.99 | 54.01 | 53.78 | 53.78 | 53.41 | 5,200 |
Jun 8, 2023 | 53.50 | 53.56 | 53.50 | 53.56 | 53.20 | 2,400 |
Jun 7, 2023 | 53.54 | 53.54 | 53.31 | 53.32 | 52.95 | 2,100 |
Jun 6, 2023 | 53.52 | 53.64 | 53.35 | 53.64 | 53.27 | 1,900 |
Jun 5, 2023 | 53.60 | 53.72 | 53.45 | 53.45 | 53.08 | 900 |
Jun 2, 2023 | 53.54 | 53.79 | 53.54 | 53.78 | 53.42 | 1,100 |
Jun 1, 2023 | 52.64 | 53.14 | 52.64 | 52.98 | 52.62 | 1,400 |
May 31, 2023 | 52.46 | 52.67 | 52.46 | 52.48 | 52.12 | 4,000 |
May 30, 2023 | 53.05 | 53.20 | 52.84 | 52.84 | 52.48 | 4,700 |
May 26, 2023 | 52.81 | 52.99 | 52.80 | 52.96 | 52.59 | 6,200 |
May 25, 2023 | 52.07 | 52.38 | 52.07 | 52.26 | 51.90 | 4,100 |
May 24, 2023 | 51.74 | 51.74 | 51.38 | 51.40 | 51.05 | 5,100 |
May 23, 2023 | 52.50 | 52.50 | 52.04 | 52.12 | 51.77 | 3,500 |
May 22, 2023 | 52.90 | 53.00 | 52.81 | 52.82 | 52.46 | 9,100 |
May 19, 2023 | 52.97 | 52.97 | 52.78 | 52.78 | 52.42 | 6,800 |
May 18, 2023 | 52.63 | 52.96 | 52.49 | 52.96 | 52.59 | 1,000 |
May 17, 2023 | 52.20 | 52.34 | 52.20 | 52.32 | 51.96 | 1,700 |
May 16, 2023 | 51.96 | 52.00 | 51.79 | 51.79 | 51.43 | 7,200 |
May 15, 2023 | 51.71 | 51.97 | 51.71 | 51.97 | 51.61 | 700 |
May 12, 2023 | 51.51 | 51.89 | 51.51 | 51.89 | 51.53 | 800 |
May 11, 2023 | 51.65 | 51.90 | 51.65 | 51.90 | 51.54 | 1,700 |
May 10, 2023 | 51.73 | 52.09 | 51.73 | 51.96 | 51.60 | 1,100 |
May 9, 2023 | 51.82 | 51.83 | 51.67 | 51.67 | 51.32 | 800 |
May 8, 2023 | 52.04 | 52.13 | 52.03 | 52.12 | 51.76 | 1,100 |
May 5, 2023 | 51.72 | 52.20 | 51.67 | 52.03 | 51.67 | 4,200 |
May 4, 2023 | 51.25 | 51.47 | 51.23 | 51.33 | 50.98 | 2,200 |
May 3, 2023 | 52.14 | 52.58 | 51.74 | 51.74 | 51.39 | 8,100 |
May 2, 2023 | 51.92 | 52.11 | 51.92 | 52.11 | 51.75 | 1,700 |
May 1, 2023 | 52.57 | 52.57 | 52.40 | 52.54 | 52.18 | 600 |
Apr 28, 2023 | 51.89 | 52.30 | 51.89 | 52.30 | 51.94 | 3,000 |
Apr 27, 2023 | 51.05 | 51.61 | 51.05 | 51.60 | 51.25 | 700 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%