NasdaqGM - Delayed Quote • USD
Global X NASDAQ 100 Covered Call ETF (QYLD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:53 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 19, 2024 | 17.55 | 17.56 | 17.23 | 17.28 | 17.28 | 7,974,000 |
Apr 18, 2024 | 17.75 | 17.79 | 17.57 | 17.59 | 17.59 | 7,686,700 |
Apr 17, 2024 | 17.92 | 17.92 | 17.65 | 17.70 | 17.70 | 9,576,400 |
Apr 16, 2024 | 17.84 | 17.92 | 17.80 | 17.83 | 17.83 | 6,886,400 |
Apr 15, 2024 | 18.00 | 18.04 | 17.80 | 17.83 | 17.83 | 6,133,100 |
Apr 12, 2024 | 18.01 | 18.01 | 17.92 | 17.96 | 17.96 | 5,234,600 |
Apr 11, 2024 | 17.97 | 18.04 | 17.93 | 18.04 | 18.04 | 2,779,300 |
Apr 10, 2024 | 17.91 | 17.96 | 17.89 | 17.95 | 17.95 | 6,219,600 |
Apr 9, 2024 | 17.97 | 17.98 | 17.89 | 17.98 | 17.98 | 4,446,300 |
Apr 8, 2024 | 17.93 | 17.97 | 17.90 | 17.93 | 17.93 | 4,219,500 |
Apr 5, 2024 | 17.86 | 17.95 | 17.83 | 17.92 | 17.92 | 4,388,500 |
Apr 4, 2024 | 17.97 | 17.99 | 17.81 | 17.81 | 17.81 | 4,364,800 |
Apr 3, 2024 | 17.91 | 17.95 | 17.87 | 17.92 | 17.92 | 3,240,600 |
Apr 2, 2024 | 17.92 | 17.92 | 17.85 | 17.92 | 17.92 | 3,115,100 |
Apr 1, 2024 | 17.94 | 17.97 | 17.92 | 17.94 | 17.94 | 3,376,600 |
Mar 28, 2024 | 17.92 | 17.95 | 17.91 | 17.91 | 17.91 | 2,672,200 |
Mar 27, 2024 | 17.93 | 17.93 | 17.88 | 17.93 | 17.93 | 3,155,100 |
Mar 26, 2024 | 17.92 | 17.93 | 17.87 | 17.87 | 17.87 | 3,624,600 |
Mar 25, 2024 | 17.88 | 17.91 | 17.86 | 17.90 | 17.90 | 2,431,400 |
Mar 22, 2024 | 17.90 | 17.91 | 17.87 | 17.91 | 17.91 | 2,136,600 |
Mar 21, 2024 | 17.90 | 17.92 | 17.87 | 17.89 | 17.89 | 2,634,100 |
Mar 20, 2024 | 17.76 | 17.85 | 17.73 | 17.84 | 17.84 | 4,031,900 |
Mar 19, 2024 | 17.69 | 17.76 | 17.64 | 17.76 | 17.76 | 4,786,500 |
Mar 18, 2024 | 0.18 Dividend | |||||
Mar 18, 2024 | 17.75 | 17.77 | 17.72 | 17.73 | 17.73 | 3,940,300 |
Mar 15, 2024 | 17.94 | 17.96 | 17.78 | 17.82 | 17.64 | 7,302,200 |
Mar 14, 2024 | 18.00 | 18.00 | 17.91 | 18.00 | 17.82 | 3,810,900 |
Mar 13, 2024 | 17.99 | 18.01 | 17.98 | 17.99 | 17.81 | 3,569,000 |
Mar 12, 2024 | 17.94 | 17.99 | 17.92 | 17.98 | 17.80 | 2,829,600 |
Mar 11, 2024 | 17.91 | 17.93 | 17.86 | 17.90 | 17.72 | 4,579,100 |
Mar 8, 2024 | 17.94 | 17.97 | 17.89 | 17.92 | 17.74 | 4,847,900 |
Mar 7, 2024 | 17.93 | 17.95 | 17.90 | 17.93 | 17.75 | 3,366,100 |
Mar 6, 2024 | 17.91 | 17.92 | 17.85 | 17.89 | 17.71 | 3,621,200 |
Mar 5, 2024 | 17.89 | 17.89 | 17.80 | 17.84 | 17.66 | 4,009,100 |
Mar 4, 2024 | 17.92 | 17.93 | 17.91 | 17.92 | 17.74 | 3,337,500 |
Mar 1, 2024 | 17.86 | 17.92 | 17.86 | 17.92 | 17.74 | 3,136,100 |
Feb 29, 2024 | 17.83 | 17.87 | 17.80 | 17.86 | 17.68 | 3,992,500 |
Feb 28, 2024 | 17.81 | 17.82 | 17.78 | 17.80 | 17.62 | 3,053,800 |
Feb 27, 2024 | 17.80 | 17.83 | 17.78 | 17.83 | 17.65 | 3,121,900 |
Feb 26, 2024 | 17.79 | 17.82 | 17.78 | 17.80 | 17.62 | 2,872,900 |
Feb 23, 2024 | 17.78 | 17.82 | 17.75 | 17.79 | 17.61 | 3,557,100 |
Feb 22, 2024 | 17.70 | 17.78 | 17.69 | 17.78 | 17.60 | 4,506,500 |
Feb 21, 2024 | 17.49 | 17.51 | 17.40 | 17.51 | 17.34 | 4,479,500 |
Feb 20, 2024 | 0.18 Dividend | |||||
Feb 20, 2024 | 17.60 | 17.61 | 17.45 | 17.54 | 17.36 | 6,199,800 |
Feb 16, 2024 | 17.94 | 17.94 | 17.71 | 17.80 | 17.45 | 5,872,500 |
Feb 15, 2024 | 17.91 | 17.91 | 17.87 | 17.89 | 17.54 | 2,917,200 |
Feb 14, 2024 | 17.89 | 17.89 | 17.87 | 17.89 | 17.54 | 2,398,900 |
Feb 13, 2024 | 17.86 | 17.88 | 17.85 | 17.87 | 17.52 | 3,865,500 |
Feb 12, 2024 | 17.87 | 17.88 | 17.86 | 17.87 | 17.52 | 2,435,000 |
Feb 9, 2024 | 17.87 | 17.87 | 17.85 | 17.86 | 17.51 | 2,381,500 |
Feb 8, 2024 | 17.84 | 17.86 | 17.84 | 17.86 | 17.51 | 2,991,600 |
Feb 7, 2024 | 17.84 | 17.84 | 17.83 | 17.84 | 17.49 | 1,854,100 |
Feb 6, 2024 | 17.83 | 17.84 | 17.79 | 17.82 | 17.47 | 1,957,400 |
Feb 5, 2024 | 17.80 | 17.82 | 17.78 | 17.81 | 17.46 | 3,156,300 |
Feb 2, 2024 | 17.76 | 17.80 | 17.74 | 17.80 | 17.45 | 2,725,400 |
Feb 1, 2024 | 17.68 | 17.73 | 17.65 | 17.72 | 17.37 | 3,616,200 |
Jan 31, 2024 | 17.70 | 17.72 | 17.62 | 17.62 | 17.27 | 4,274,800 |
Jan 30, 2024 | 17.76 | 17.77 | 17.72 | 17.72 | 17.37 | 2,283,900 |
Jan 29, 2024 | 17.73 | 17.75 | 17.70 | 17.74 | 17.39 | 2,482,500 |
Jan 26, 2024 | 17.70 | 17.72 | 17.69 | 17.70 | 17.35 | 2,301,800 |
Jan 25, 2024 | 17.71 | 17.73 | 17.68 | 17.70 | 17.35 | 2,398,700 |
Jan 24, 2024 | 17.70 | 17.73 | 17.69 | 17.71 | 17.36 | 3,041,200 |
Jan 23, 2024 | 17.64 | 17.67 | 17.62 | 17.67 | 17.32 | 2,374,000 |
Jan 22, 2024 | 0.18 Dividend | |||||
Jan 22, 2024 | 17.65 | 17.67 | 17.62 | 17.64 | 17.29 | 3,086,700 |
Jan 19, 2024 | 17.62 | 17.80 | 17.61 | 17.80 | 17.27 | 4,450,600 |
Jan 18, 2024 | 17.52 | 17.57 | 17.52 | 17.55 | 17.03 | 2,389,700 |
Jan 17, 2024 | 17.47 | 17.49 | 17.39 | 17.49 | 16.97 | 2,433,200 |
Jan 16, 2024 | 17.47 | 17.51 | 17.46 | 17.50 | 16.98 | 2,422,000 |
Jan 12, 2024 | 17.46 | 17.50 | 17.46 | 17.49 | 16.97 | 2,117,100 |
Jan 11, 2024 | 17.45 | 17.48 | 17.38 | 17.46 | 16.94 | 2,289,300 |
Jan 10, 2024 | 17.40 | 17.44 | 17.39 | 17.42 | 16.90 | 2,525,300 |
Jan 9, 2024 | 17.30 | 17.40 | 17.29 | 17.39 | 16.87 | 2,236,100 |
Jan 8, 2024 | 17.18 | 17.37 | 17.15 | 17.37 | 16.85 | 3,046,200 |
Jan 5, 2024 | 17.10 | 17.20 | 17.07 | 17.13 | 16.62 | 2,842,800 |
Jan 4, 2024 | 17.10 | 17.19 | 17.06 | 17.09 | 16.58 | 3,843,000 |
Jan 3, 2024 | 17.18 | 17.20 | 17.12 | 17.13 | 16.62 | 3,896,000 |
Jan 2, 2024 | 17.29 | 17.30 | 17.18 | 17.23 | 16.72 | 5,169,900 |
Dec 29, 2023 | 17.38 | 17.38 | 17.31 | 17.34 | 16.83 | 4,678,800 |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 17.39 | 17.40 | 17.36 | 17.37 | 16.85 | 2,984,600 |
Dec 27, 2023 | 17.50 | 17.52 | 17.49 | 17.51 | 16.83 | 3,135,700 |
Dec 26, 2023 | 17.44 | 17.50 | 17.44 | 17.49 | 16.81 | 2,449,100 |
Dec 22, 2023 | 17.42 | 17.45 | 17.40 | 17.43 | 16.75 | 3,095,300 |
Dec 21, 2023 | 17.40 | 17.43 | 17.35 | 17.41 | 16.73 | 3,403,100 |
Dec 20, 2023 | 17.40 | 17.45 | 17.32 | 17.33 | 16.66 | 4,204,300 |
Dec 19, 2023 | 17.41 | 17.44 | 17.39 | 17.43 | 16.75 | 3,000,700 |
Dec 18, 2023 | 17.37 | 17.42 | 17.36 | 17.41 | 16.73 | 3,514,600 |
Dec 15, 2023 | 17.26 | 17.38 | 17.25 | 17.37 | 16.69 | 4,491,100 |
Dec 14, 2023 | 17.24 | 17.25 | 17.20 | 17.25 | 16.58 | 3,578,100 |
Dec 13, 2023 | 17.23 | 17.23 | 17.21 | 17.22 | 16.55 | 2,040,100 |
Dec 12, 2023 | 17.20 | 17.22 | 17.19 | 17.21 | 16.54 | 2,209,800 |
Dec 11, 2023 | 17.16 | 17.20 | 17.16 | 17.20 | 16.53 | 3,159,500 |
Dec 8, 2023 | 17.12 | 17.18 | 17.10 | 17.18 | 16.51 | 2,204,000 |
Dec 7, 2023 | 17.07 | 17.13 | 17.06 | 17.13 | 16.46 | 2,852,800 |
Dec 6, 2023 | 17.08 | 17.09 | 17.01 | 17.02 | 16.36 | 3,160,500 |
Dec 5, 2023 | 16.98 | 17.07 | 16.97 | 17.04 | 16.38 | 3,237,100 |
Dec 4, 2023 | 17.03 | 17.04 | 16.94 | 17.02 | 16.36 | 3,924,000 |
Dec 1, 2023 | 17.03 | 17.08 | 17.01 | 17.07 | 16.41 | 3,055,600 |
Nov 30, 2023 | 17.07 | 17.08 | 17.00 | 17.05 | 16.39 | 3,633,300 |
Nov 29, 2023 | 17.10 | 17.10 | 17.05 | 17.06 | 16.40 | 2,386,000 |
Nov 28, 2023 | 17.04 | 17.07 | 17.02 | 17.05 | 16.39 | 2,205,300 |
Nov 27, 2023 | 17.01 | 17.06 | 17.01 | 17.05 | 16.39 | 4,087,100 |
Nov 24, 2023 | 17.00 | 17.04 | 17.00 | 17.04 | 16.38 | 1,005,200 |
Nov 22, 2023 | 17.00 | 17.05 | 16.99 | 17.00 | 16.34 | 3,243,300 |
Nov 21, 2023 | 16.97 | 16.99 | 16.94 | 16.97 | 16.31 | 2,473,700 |
Nov 20, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 16.94 | 17.01 | 16.93 | 17.00 | 16.34 | 3,127,700 |
Nov 17, 2023 | 17.11 | 17.11 | 17.00 | 17.09 | 16.27 | 5,074,500 |
Nov 16, 2023 | 17.05 | 17.09 | 17.04 | 17.08 | 16.26 | 2,924,000 |
Nov 15, 2023 | 17.07 | 17.07 | 17.04 | 17.05 | 16.23 | 2,232,900 |
Nov 14, 2023 | 17.09 | 17.09 | 17.03 | 17.05 | 16.23 | 3,929,200 |
Nov 13, 2023 | 17.04 | 17.05 | 17.02 | 17.04 | 16.22 | 1,876,800 |
Nov 10, 2023 | 17.03 | 17.03 | 17.00 | 17.02 | 16.20 | 1,841,200 |
Nov 9, 2023 | 17.03 | 17.03 | 17.00 | 17.01 | 16.19 | 2,058,800 |
Nov 8, 2023 | 17.00 | 17.02 | 16.99 | 17.00 | 16.18 | 1,873,700 |
Nov 7, 2023 | 16.97 | 17.00 | 16.97 | 17.00 | 16.18 | 1,724,400 |
Nov 6, 2023 | 16.97 | 16.98 | 16.96 | 16.97 | 16.16 | 2,103,900 |
Nov 3, 2023 | 16.93 | 16.97 | 16.92 | 16.96 | 16.15 | 2,916,500 |
Nov 2, 2023 | 16.88 | 16.91 | 16.85 | 16.89 | 16.08 | 3,599,800 |
Nov 1, 2023 | 16.64 | 16.79 | 16.63 | 16.77 | 15.97 | 5,861,900 |
Oct 31, 2023 | 16.55 | 16.61 | 16.45 | 16.61 | 15.81 | 3,827,400 |
Oct 30, 2023 | 16.48 | 16.57 | 16.44 | 16.54 | 15.75 | 4,290,700 |
Oct 27, 2023 | 16.42 | 16.50 | 16.33 | 16.39 | 15.60 | 4,509,200 |
Oct 26, 2023 | 16.47 | 16.50 | 16.25 | 16.30 | 15.52 | 5,880,400 |
Oct 25, 2023 | 16.66 | 16.68 | 16.48 | 16.50 | 15.71 | 4,451,000 |
Oct 24, 2023 | 16.69 | 16.72 | 16.62 | 16.70 | 15.90 | 3,914,100 |
Oct 23, 2023 | 0.17 Dividend | |||||
Oct 23, 2023 | 16.52 | 16.70 | 16.48 | 16.61 | 15.81 | 4,925,900 |
Oct 20, 2023 | 16.92 | 16.94 | 16.69 | 16.71 | 15.75 | 5,318,800 |
Oct 19, 2023 | 17.14 | 17.21 | 16.90 | 16.95 | 15.98 | 6,604,500 |
Oct 18, 2023 | 17.20 | 17.26 | 17.02 | 17.08 | 16.10 | 4,647,000 |
Oct 17, 2023 | 17.20 | 17.32 | 17.10 | 17.27 | 16.28 | 3,706,900 |
Oct 16, 2023 | 17.17 | 17.31 | 17.16 | 17.29 | 16.30 | 3,355,100 |
Oct 13, 2023 | 17.26 | 17.29 | 17.06 | 17.13 | 16.15 | 4,596,600 |
Oct 12, 2023 | 17.28 | 17.34 | 17.18 | 17.25 | 16.26 | 3,746,300 |
Oct 11, 2023 | 17.21 | 17.27 | 17.18 | 17.27 | 16.28 | 3,271,600 |
Oct 10, 2023 | 17.11 | 17.24 | 17.11 | 17.17 | 16.18 | 5,250,700 |
Oct 9, 2023 | 16.93 | 17.12 | 16.91 | 17.12 | 16.14 | 3,168,700 |
Oct 6, 2023 | 16.71 | 17.07 | 16.67 | 17.03 | 16.05 | 5,789,400 |
Oct 5, 2023 | 16.83 | 16.86 | 16.67 | 16.81 | 15.84 | 6,537,900 |
Oct 4, 2023 | 16.67 | 16.87 | 16.66 | 16.85 | 15.88 | 9,209,400 |
Oct 3, 2023 | 16.81 | 16.88 | 16.58 | 16.63 | 15.67 | 4,293,400 |
Oct 2, 2023 | 16.78 | 16.94 | 16.77 | 16.90 | 15.93 | 6,562,600 |
Sep 29, 2023 | 16.88 | 16.94 | 16.73 | 16.77 | 15.81 | 3,866,700 |
Sep 28, 2023 | 16.60 | 16.83 | 16.57 | 16.75 | 15.79 | 4,274,100 |
Sep 27, 2023 | 16.65 | 16.70 | 16.49 | 16.64 | 15.68 | 4,636,700 |
Sep 26, 2023 | 16.72 | 16.73 | 16.55 | 16.58 | 15.63 | 5,344,300 |
Sep 25, 2023 | 16.70 | 16.80 | 16.66 | 16.79 | 15.83 | 10,016,700 |
Sep 22, 2023 | 16.74 | 16.86 | 16.72 | 16.73 | 15.77 | 6,039,600 |
Sep 21, 2023 | 16.80 | 16.83 | 16.70 | 16.71 | 15.75 | 7,211,400 |
Sep 20, 2023 | 17.07 | 17.09 | 16.92 | 16.93 | 15.96 | 5,928,200 |
Sep 19, 2023 | 17.04 | 17.06 | 16.97 | 17.05 | 16.07 | 8,644,100 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 17.05 | 17.09 | 17.03 | 17.06 | 16.08 | 8,073,300 |
Sep 15, 2023 | 17.48 | 17.49 | 17.21 | 17.24 | 16.09 | 8,232,300 |
Sep 14, 2023 | 17.50 | 17.51 | 17.49 | 17.51 | 16.34 | 5,490,200 |
Sep 13, 2023 | 17.50 | 17.50 | 17.49 | 17.50 | 16.33 | 2,518,600 |
Sep 12, 2023 | 17.49 | 17.50 | 17.48 | 17.50 | 16.33 | 1,804,600 |
Sep 11, 2023 | 17.50 | 17.51 | 17.48 | 17.50 | 16.33 | 2,348,900 |
Sep 8, 2023 | 17.48 | 17.50 | 17.47 | 17.48 | 16.31 | 2,133,300 |
Sep 7, 2023 | 17.44 | 17.48 | 17.43 | 17.48 | 16.31 | 2,332,600 |
Sep 6, 2023 | 17.46 | 17.48 | 17.46 | 17.48 | 16.31 | 1,788,200 |
Sep 5, 2023 | 17.45 | 17.48 | 17.44 | 17.47 | 16.30 | 2,040,700 |
Sep 1, 2023 | 17.50 | 17.50 | 17.46 | 17.48 | 16.31 | 1,769,800 |
Aug 31, 2023 | 17.46 | 17.48 | 17.45 | 17.47 | 16.30 | 1,822,900 |
Aug 30, 2023 | 17.44 | 17.46 | 17.43 | 17.46 | 16.29 | 2,563,900 |
Aug 29, 2023 | 17.37 | 17.43 | 17.36 | 17.43 | 16.26 | 3,280,600 |
Aug 28, 2023 | 17.32 | 17.36 | 17.31 | 17.36 | 16.20 | 5,556,900 |
Aug 25, 2023 | 17.25 | 17.32 | 17.18 | 17.30 | 16.14 | 5,131,600 |
Aug 24, 2023 | 17.36 | 17.37 | 17.22 | 17.23 | 16.08 | 3,340,200 |
Aug 23, 2023 | 17.26 | 17.33 | 17.24 | 17.32 | 16.16 | 2,564,800 |
Aug 22, 2023 | 17.29 | 17.30 | 17.22 | 17.25 | 16.10 | 6,638,400 |
Aug 21, 2023 | 0.17 Dividend | |||||
Aug 21, 2023 | 17.19 | 17.26 | 17.16 | 17.26 | 16.11 | 3,651,600 |
Aug 18, 2023 | 17.17 | 17.32 | 17.14 | 17.30 | 15.98 | 5,748,100 |
Aug 17, 2023 | 17.65 | 17.65 | 17.32 | 17.36 | 16.04 | 6,420,100 |
Aug 16, 2023 | 17.71 | 17.76 | 17.51 | 17.52 | 16.19 | 7,534,700 |
Aug 15, 2023 | 17.83 | 17.88 | 17.69 | 17.73 | 16.38 | 5,031,300 |
Aug 14, 2023 | 17.68 | 17.89 | 17.63 | 17.88 | 16.52 | 4,588,100 |
Aug 11, 2023 | 17.69 | 17.76 | 17.63 | 17.70 | 16.35 | 5,817,200 |
Aug 10, 2023 | 17.84 | 17.97 | 17.72 | 17.78 | 16.43 | 4,180,100 |
Aug 9, 2023 | 17.91 | 17.91 | 17.71 | 17.74 | 16.39 | 4,438,700 |
Aug 8, 2023 | 17.90 | 17.90 | 17.76 | 17.89 | 16.53 | 5,567,500 |
Aug 7, 2023 | 17.89 | 17.96 | 17.84 | 17.95 | 16.58 | 5,480,200 |
Aug 4, 2023 | 17.90 | 18.00 | 17.83 | 17.84 | 16.48 | 3,965,300 |
Aug 3, 2023 | 17.82 | 17.92 | 17.80 | 17.87 | 16.51 | 6,709,500 |
Aug 2, 2023 | 17.97 | 17.97 | 17.83 | 17.88 | 16.52 | 8,557,000 |
Aug 1, 2023 | 18.02 | 18.05 | 18.01 | 18.05 | 16.67 | 3,066,100 |
Jul 31, 2023 | 18.02 | 18.05 | 18.02 | 18.03 | 16.66 | 2,496,800 |
Jul 28, 2023 | 17.98 | 18.03 | 17.97 | 18.02 | 16.65 | 4,056,600 |
Jul 27, 2023 | 17.98 | 18.03 | 17.84 | 17.89 | 16.53 | 7,949,300 |
Jul 26, 2023 | 17.87 | 17.93 | 17.84 | 17.91 | 16.55 | 5,838,900 |
Jul 25, 2023 | 17.87 | 17.93 | 17.82 | 17.92 | 16.55 | 4,205,800 |
Jul 24, 2023 | 0.18 Dividend | |||||
Jul 24, 2023 | 17.86 | 17.87 | 17.80 | 17.86 | 16.50 | 6,873,600 |
Jul 21, 2023 | 18.11 | 18.16 | 17.99 | 18.01 | 16.47 | 6,596,400 |
Jul 20, 2023 | 18.05 | 18.07 | 17.96 | 18.01 | 16.47 | 7,533,800 |
Jul 19, 2023 | 18.07 | 18.07 | 18.05 | 18.05 | 16.51 | 3,333,900 |
Jul 18, 2023 | 18.05 | 18.05 | 18.04 | 18.05 | 16.51 | 2,883,500 |
Jul 17, 2023 | 18.04 | 18.05 | 18.02 | 18.05 | 16.51 | 2,694,700 |
Jul 14, 2023 | 18.02 | 18.03 | 18.01 | 18.02 | 16.48 | 2,434,500 |
Jul 13, 2023 | 17.98 | 18.02 | 17.96 | 18.00 | 16.46 | 2,989,900 |
Jul 12, 2023 | 17.88 | 17.93 | 17.86 | 17.93 | 16.40 | 3,728,000 |
Jul 11, 2023 | 17.77 | 17.80 | 17.68 | 17.78 | 16.26 | 4,642,700 |
Jul 10, 2023 | 17.71 | 17.74 | 17.63 | 17.74 | 16.22 | 7,570,100 |
Jul 7, 2023 | 17.70 | 17.81 | 17.70 | 17.72 | 16.21 | 2,533,700 |
Jul 6, 2023 | 17.72 | 17.75 | 17.64 | 17.72 | 16.21 | 4,316,200 |
Jul 5, 2023 | 17.76 | 17.81 | 17.73 | 17.79 | 16.27 | 3,147,900 |
Jul 3, 2023 | 17.75 | 17.78 | 17.75 | 17.77 | 16.26 | 1,512,100 |
Jun 30, 2023 | 17.66 | 17.76 | 17.66 | 17.75 | 16.23 | 3,402,200 |
Jun 29, 2023 | 17.60 | 17.60 | 17.52 | 17.57 | 16.07 | 4,051,400 |
Jun 28, 2023 | 17.53 | 17.63 | 17.51 | 17.58 | 16.08 | 4,848,700 |
Jun 27, 2023 | 17.39 | 17.60 | 17.38 | 17.56 | 16.06 | 14,760,000 |
Jun 26, 2023 | 17.48 | 17.57 | 17.34 | 17.35 | 15.87 | 8,375,000 |
Jun 23, 2023 | 17.47 | 17.56 | 17.44 | 17.48 | 15.99 | 4,804,300 |
Jun 22, 2023 | 17.43 | 17.60 | 17.41 | 17.60 | 16.10 | 6,511,000 |
Jun 21, 2023 | 17.55 | 17.56 | 17.42 | 17.46 | 15.97 | 7,411,300 |
Jun 20, 2023 | 0.18 Dividend | |||||
Jun 20, 2023 | 17.58 | 17.60 | 17.46 | 17.57 | 16.07 | 8,764,100 |
Jun 16, 2023 | 17.87 | 17.89 | 17.74 | 17.75 | 16.07 | 6,625,300 |
Jun 15, 2023 | 17.81 | 17.84 | 17.77 | 17.78 | 16.10 | 4,457,200 |
Jun 14, 2023 | 17.80 | 17.82 | 17.79 | 17.80 | 16.12 | 10,682,200 |
Jun 13, 2023 | 17.80 | 17.80 | 17.78 | 17.79 | 16.11 | 4,447,000 |
Jun 12, 2023 | 17.80 | 17.80 | 17.78 | 17.79 | 16.11 | 3,249,900 |
Jun 9, 2023 | 17.78 | 17.78 | 17.77 | 17.78 | 16.10 | 2,562,400 |
Jun 8, 2023 | 17.74 | 17.77 | 17.74 | 17.77 | 16.09 | 2,364,200 |
Jun 7, 2023 | 17.77 | 17.77 | 17.72 | 17.73 | 16.05 | 3,235,200 |
Jun 6, 2023 | 17.77 | 17.77 | 17.73 | 17.76 | 16.08 | 2,607,400 |
Jun 5, 2023 | 17.76 | 17.76 | 17.73 | 17.76 | 16.08 | 3,500,300 |
Jun 2, 2023 | 17.74 | 17.74 | 17.70 | 17.74 | 16.06 | 3,846,200 |
Jun 1, 2023 | 17.67 | 17.71 | 17.64 | 17.69 | 16.02 | 4,116,300 |
May 31, 2023 | 17.62 | 17.66 | 17.61 | 17.64 | 15.97 | 2,815,100 |
May 30, 2023 | 17.64 | 17.67 | 17.61 | 17.63 | 15.96 | 4,332,700 |
May 26, 2023 | 17.50 | 17.62 | 17.48 | 17.60 | 15.94 | 5,740,600 |
May 25, 2023 | 17.39 | 17.50 | 17.38 | 17.47 | 15.82 | 5,463,300 |
May 24, 2023 | 17.28 | 17.30 | 17.19 | 17.26 | 15.63 | 4,429,200 |
May 23, 2023 | 17.41 | 17.42 | 17.31 | 17.33 | 15.69 | 3,615,600 |
May 22, 2023 | 0.17 Dividend | |||||
May 22, 2023 | 17.43 | 17.47 | 17.41 | 17.44 | 15.79 | 5,039,400 |
May 19, 2023 | 17.65 | 17.67 | 17.55 | 17.57 | 15.76 | 7,461,200 |
May 18, 2023 | 17.54 | 17.63 | 17.53 | 17.63 | 15.81 | 3,211,100 |
May 17, 2023 | 17.53 | 17.54 | 17.52 | 17.53 | 15.72 | 3,221,200 |
May 16, 2023 | 17.52 | 17.52 | 17.48 | 17.52 | 15.71 | 2,278,200 |
May 15, 2023 | 17.51 | 17.52 | 17.49 | 17.52 | 15.71 | 2,665,000 |
May 12, 2023 | 17.50 | 17.50 | 17.47 | 17.50 | 15.69 | 2,548,000 |
May 11, 2023 | 17.48 | 17.50 | 17.47 | 17.49 | 15.68 | 1,940,800 |
May 10, 2023 | 17.44 | 17.48 | 17.43 | 17.47 | 15.67 | 2,585,800 |
May 9, 2023 | 17.42 | 17.43 | 17.40 | 17.41 | 15.61 | 1,437,800 |
May 8, 2023 | 17.40 | 17.43 | 17.39 | 17.43 | 15.63 | 2,183,300 |
May 5, 2023 | 17.29 | 17.40 | 17.27 | 17.40 | 15.60 | 2,438,800 |
May 4, 2023 | 17.26 | 17.27 | 17.18 | 17.21 | 15.43 | 6,421,800 |
May 3, 2023 | 17.30 | 17.33 | 17.23 | 17.25 | 15.47 | 4,880,100 |
May 2, 2023 | 17.31 | 17.34 | 17.21 | 17.27 | 15.49 | 6,336,800 |
May 1, 2023 | 17.29 | 17.34 | 17.28 | 17.33 | 15.54 | 2,363,400 |
Apr 28, 2023 | 17.22 | 17.30 | 17.22 | 17.29 | 15.51 | 4,206,600 |
Apr 27, 2023 | 17.11 | 17.25 | 17.09 | 17.25 | 15.47 | 3,586,400 |
Apr 26, 2023 | 17.05 | 17.11 | 16.99 | 17.02 | 15.26 | 4,271,000 |
Apr 25, 2023 | 17.10 | 17.10 | 16.93 | 16.93 | 15.18 | 4,793,300 |
Apr 24, 2023 | 0.17 Dividend | |||||
Apr 24, 2023 | 17.12 | 17.16 | 17.06 | 17.13 | 15.36 | 5,361,600 |
Apr 21, 2023 | 17.28 | 17.33 | 17.17 | 17.30 | 15.36 | 6,891,600 |
Apr 20, 2023 | 17.30 | 17.32 | 17.23 | 17.27 | 15.33 | 3,763,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%