NYSEArca - Delayed Quote • USD
Robo Global Robotics and Automation Index ETF (ROBO)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:47 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 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 53.62 | 41,500 |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 53.75 | 65,000 |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 54.17 | 52,500 |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 54.68 | 73,400 |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 55.34 | 56,000 |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 56.62 | 111,000 |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 56.30 | 38,000 |
Apr 9, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 57.37 | 122,100 |
Apr 8, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 56.79 | 52,600 |
Apr 5, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 56.71 | 47,900 |
Apr 4, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56.54 | 56,500 |
Apr 3, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 57.37 | 45,600 |
Apr 2, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 57.29 | 60,700 |
Apr 1, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 58.12 | 67,300 |
Mar 28, 2024 | 58.55 | 58.73 | 58.44 | 58.64 | 58.64 | 36,100 |
Mar 27, 2024 | 58.45 | 58.59 | 57.99 | 58.53 | 58.53 | 44,200 |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 58.05 | 39,300 |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 58.23 | 165,900 |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 58.47 | 44,200 |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 58.62 | 79,000 |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 58.23 | 141,400 |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 57.57 | 31,200 |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 57.51 | 117,500 |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 57.40 | 55,400 |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 57.42 | 67,500 |
Mar 13, 2024 | 58.56 | 58.58 | 58.16 | 58.22 | 58.22 | 67,000 |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 58.82 | 62,100 |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 58.27 | 165,300 |
Mar 8, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 58.84 | 39,600 |
Mar 7, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 59.18 | 157,800 |
Mar 6, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 58.31 | 54,500 |
Mar 5, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 57.41 | 128,200 |
Mar 4, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 58.15 | 56,400 |
Mar 1, 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 58.29 | 79,100 |
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 57.41 | 129,900 |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 57.00 | 30,500 |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 57.41 | 42,500 |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 56.88 | 63,500 |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 56.58 | 37,700 |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 56.82 | 60,200 |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 55.85 | 114,900 |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 56.24 | 52,400 |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 56.09 | 42,700 |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 56.38 | 53,100 |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 55.82 | 68,000 |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 54.78 | 103,100 |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 56.27 | 127,900 |
Feb 9, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 56.08 | 41,000 |
Feb 8, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 55.41 | 74,800 |
Feb 7, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 55.21 | 69,800 |
Feb 6, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 55.14 | 70,200 |
Feb 5, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 54.87 | 69,600 |
Feb 2, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 55.65 | 58,000 |
Feb 1, 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 55.75 | 71,700 |
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 54.95 | 86,100 |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 56.10 | 55,600 |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 56.63 | 73,300 |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 56.17 | 42,200 |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 56.14 | 60,400 |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 55.90 | 70,200 |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 56.10 | 67,200 |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 55.89 | 125,100 |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 55.19 | 141,000 |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 54.70 | 44,600 |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 54.12 | 89,700 |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 55.09 | 48,000 |
Jan 12, 2024 | 56.22 | 56.54 | 55.70 | 55.80 | 55.80 | 57,300 |
Jan 11, 2024 | 55.70 | 55.83 | 55.15 | 55.74 | 55.74 | 52,000 |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 55.59 | 49,600 |
Jan 9, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 55.16 | 53,400 |
Jan 8, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 55.45 | 78,800 |
Jan 5, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 54.38 | 88,100 |
Jan 4, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 54.27 | 53,400 |
Jan 3, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 54.44 | 123,300 |
Jan 2, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 55.99 | 96,800 |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 57.30 | 42,600 |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 57.65 | 36,300 |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 57.66 | 72,400 |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 57.62 | 45,800 |
Dec 22, 2023 | 56.96 | 57.17 | 56.68 | 56.84 | 56.84 | 50,200 |
Dec 21, 2023 | 56.54 | 56.90 | 56.36 | 56.84 | 56.84 | 128,000 |
Dec 20, 2023 | 56.90 | 57.11 | 55.78 | 55.83 | 55.83 | 79,600 |
Dec 19, 2023 | 56.10 | 56.78 | 56.10 | 56.78 | 56.78 | 72,100 |
Dec 18, 2023 | 56.06 | 56.06 | 55.66 | 55.87 | 55.87 | 59,300 |
Dec 15, 2023 | 55.97 | 56.43 | 55.88 | 56.01 | 56.01 | 80,800 |
Dec 14, 2023 | 55.00 | 56.01 | 54.99 | 55.82 | 55.82 | 96,700 |
Dec 13, 2023 | 53.58 | 54.64 | 53.20 | 54.61 | 54.61 | 86,800 |
Dec 12, 2023 | 53.40 | 53.65 | 53.10 | 53.57 | 53.57 | 76,300 |
Dec 11, 2023 | 52.94 | 53.57 | 52.94 | 53.47 | 53.47 | 60,400 |
Dec 8, 2023 | 52.48 | 53.00 | 52.48 | 52.88 | 52.88 | 74,500 |
Dec 7, 2023 | 52.39 | 52.70 | 52.26 | 52.66 | 52.66 | 49,900 |
Dec 6, 2023 | 52.66 | 53.01 | 52.34 | 52.35 | 52.35 | 56,700 |
Dec 5, 2023 | 52.44 | 52.47 | 52.03 | 52.19 | 52.19 | 41,200 |
Dec 4, 2023 | 52.57 | 52.79 | 52.22 | 52.70 | 52.70 | 51,900 |
Dec 1, 2023 | 52.16 | 53.22 | 52.10 | 53.19 | 53.19 | 70,800 |
Nov 30, 2023 | 52.53 | 52.67 | 52.16 | 52.34 | 52.34 | 51,300 |
Nov 29, 2023 | 52.09 | 52.71 | 52.09 | 52.38 | 52.38 | 59,300 |
Nov 28, 2023 | 51.68 | 51.99 | 51.57 | 51.77 | 51.77 | 68,100 |
Nov 27, 2023 | 51.68 | 51.96 | 51.52 | 51.82 | 51.82 | 60,900 |
Nov 24, 2023 | 51.80 | 52.00 | 51.65 | 52.00 | 52.00 | 29,500 |
Nov 22, 2023 | 51.90 | 51.99 | 51.63 | 51.75 | 51.75 | 42,900 |
Nov 21, 2023 | 51.56 | 51.83 | 51.34 | 51.57 | 51.57 | 138,400 |
Nov 20, 2023 | 51.31 | 51.67 | 51.29 | 51.59 | 51.59 | 53,000 |
Nov 17, 2023 | 50.84 | 51.08 | 50.71 | 51.03 | 51.03 | 36,300 |
Nov 16, 2023 | 50.58 | 50.77 | 50.24 | 50.44 | 50.44 | 34,300 |
Nov 15, 2023 | 50.85 | 51.39 | 50.62 | 50.77 | 50.77 | 125,800 |
Nov 14, 2023 | 49.65 | 50.58 | 49.14 | 50.52 | 50.52 | 62,000 |
Nov 13, 2023 | 48.25 | 48.65 | 48.14 | 48.53 | 48.53 | 45,500 |
Nov 10, 2023 | 47.96 | 48.58 | 47.76 | 48.52 | 48.52 | 43,500 |
Nov 9, 2023 | 48.81 | 48.97 | 47.95 | 48.03 | 48.03 | 49,100 |
Nov 8, 2023 | 48.36 | 48.65 | 48.12 | 48.33 | 48.33 | 65,200 |
Nov 7, 2023 | 48.20 | 48.48 | 48.04 | 48.32 | 48.32 | 129,400 |
Nov 6, 2023 | 48.87 | 48.87 | 48.29 | 48.57 | 48.57 | 55,800 |
Nov 3, 2023 | 47.83 | 48.80 | 47.83 | 48.59 | 48.59 | 69,400 |
Nov 2, 2023 | 46.89 | 47.36 | 46.89 | 47.28 | 47.28 | 52,100 |
Nov 1, 2023 | 46.08 | 46.32 | 45.73 | 46.29 | 46.29 | 74,000 |
Oct 31, 2023 | 45.74 | 46.23 | 45.74 | 46.16 | 46.16 | 54,000 |
Oct 30, 2023 | 45.95 | 46.00 | 45.51 | 45.81 | 45.81 | 84,400 |
Oct 27, 2023 | 45.92 | 46.00 | 45.42 | 45.51 | 45.51 | 52,800 |
Oct 26, 2023 | 46.00 | 46.28 | 45.62 | 45.75 | 45.75 | 58,000 |
Oct 25, 2023 | 46.83 | 46.83 | 46.07 | 46.12 | 46.12 | 50,100 |
Oct 24, 2023 | 46.97 | 47.35 | 46.83 | 47.20 | 47.20 | 61,700 |
Oct 23, 2023 | 46.81 | 47.47 | 46.57 | 46.92 | 46.92 | 57,200 |
Oct 20, 2023 | 47.60 | 47.74 | 47.14 | 47.23 | 47.23 | 57,000 |
Oct 19, 2023 | 48.65 | 48.76 | 47.96 | 48.02 | 48.02 | 50,300 |
Oct 18, 2023 | 49.22 | 49.40 | 48.52 | 48.61 | 48.61 | 59,900 |
Oct 17, 2023 | 49.15 | 50.12 | 49.15 | 49.72 | 49.72 | 32,100 |
Oct 16, 2023 | 49.39 | 49.81 | 49.22 | 49.61 | 49.61 | 244,600 |
Oct 13, 2023 | 49.89 | 49.89 | 49.06 | 49.19 | 49.19 | 97,800 |
Oct 12, 2023 | 50.52 | 50.52 | 49.68 | 49.89 | 49.89 | 44,000 |
Oct 11, 2023 | 50.40 | 50.48 | 49.87 | 50.26 | 50.26 | 308,200 |
Oct 10, 2023 | 49.79 | 50.53 | 49.79 | 50.23 | 50.23 | 78,500 |
Oct 9, 2023 | 49.24 | 49.76 | 49.09 | 49.60 | 49.60 | 30,200 |
Oct 6, 2023 | 48.82 | 49.97 | 48.82 | 49.80 | 49.80 | 49,900 |
Oct 5, 2023 | 49.26 | 49.47 | 48.82 | 49.25 | 49.25 | 48,200 |
Oct 4, 2023 | 48.98 | 49.29 | 48.72 | 49.22 | 49.22 | 51,200 |
Oct 3, 2023 | 49.36 | 49.45 | 48.80 | 48.96 | 48.96 | 54,100 |
Oct 2, 2023 | 50.15 | 50.27 | 49.69 | 49.89 | 49.89 | 30,700 |
Sep 29, 2023 | 50.84 | 50.89 | 50.19 | 50.36 | 50.36 | 44,300 |
Sep 28, 2023 | 49.44 | 50.44 | 49.44 | 50.22 | 50.22 | 31,800 |
Sep 27, 2023 | 49.56 | 49.69 | 49.14 | 49.51 | 49.51 | 39,000 |
Sep 26, 2023 | 49.66 | 49.66 | 49.12 | 49.18 | 49.18 | 74,400 |
Sep 25, 2023 | 49.71 | 50.12 | 49.70 | 50.06 | 50.06 | 57,200 |
Sep 22, 2023 | 50.35 | 50.36 | 50.00 | 50.02 | 50.02 | 47,500 |
Sep 21, 2023 | 50.60 | 50.60 | 49.87 | 49.92 | 49.92 | 62,900 |
Sep 20, 2023 | 51.89 | 52.18 | 51.13 | 51.17 | 51.17 | 73,200 |
Sep 19, 2023 | 51.80 | 51.81 | 51.41 | 51.71 | 51.71 | 43,000 |
Sep 18, 2023 | 51.79 | 52.08 | 51.74 | 51.93 | 51.93 | 43,500 |
Sep 15, 2023 | 52.35 | 52.48 | 51.83 | 52.00 | 52.00 | 43,700 |
Sep 14, 2023 | 52.24 | 52.44 | 52.03 | 52.35 | 52.35 | 56,900 |
Sep 13, 2023 | 52.09 | 52.22 | 51.80 | 51.95 | 51.95 | 230,300 |
Sep 12, 2023 | 52.43 | 52.56 | 52.13 | 52.16 | 52.16 | 78,300 |
Sep 11, 2023 | 52.68 | 52.78 | 52.45 | 52.66 | 52.66 | 107,800 |
Sep 8, 2023 | 52.75 | 53.02 | 52.40 | 52.47 | 52.47 | 36,200 |
Sep 7, 2023 | 53.39 | 53.41 | 52.82 | 53.03 | 53.03 | 49,800 |
Sep 6, 2023 | 54.24 | 54.43 | 53.76 | 54.00 | 54.00 | 58,500 |
Sep 5, 2023 | 54.68 | 54.73 | 54.25 | 54.31 | 54.31 | 57,200 |
Sep 1, 2023 | 55.00 | 55.15 | 54.55 | 54.76 | 54.76 | 222,600 |
Aug 31, 2023 | 54.61 | 54.86 | 54.53 | 54.62 | 54.62 | 52,100 |
Aug 30, 2023 | 54.18 | 54.61 | 54.11 | 54.50 | 54.50 | 88,300 |
Aug 29, 2023 | 53.26 | 54.33 | 53.19 | 54.28 | 54.28 | 37,900 |
Aug 28, 2023 | 52.99 | 53.40 | 52.99 | 53.32 | 53.32 | 56,600 |
Aug 25, 2023 | 52.63 | 53.00 | 52.19 | 52.81 | 52.81 | 54,200 |
Aug 24, 2023 | 53.43 | 53.51 | 52.42 | 52.48 | 52.48 | 72,300 |
Aug 23, 2023 | 52.62 | 53.45 | 52.62 | 53.27 | 53.27 | 43,100 |
Aug 22, 2023 | 52.73 | 52.94 | 52.27 | 52.33 | 52.33 | 44,300 |
Aug 21, 2023 | 52.42 | 52.56 | 52.08 | 52.52 | 52.52 | 51,300 |
Aug 18, 2023 | 52.01 | 52.74 | 52.00 | 52.52 | 52.52 | 120,500 |
Aug 17, 2023 | 53.27 | 53.38 | 52.46 | 52.59 | 52.59 | 120,600 |
Aug 16, 2023 | 53.93 | 54.00 | 53.23 | 53.27 | 53.27 | 89,000 |
Aug 15, 2023 | 54.45 | 54.56 | 54.00 | 54.01 | 54.01 | 57,600 |
Aug 14, 2023 | 54.30 | 54.80 | 54.05 | 54.80 | 54.80 | 67,900 |
Aug 11, 2023 | 54.92 | 55.09 | 54.68 | 54.79 | 54.79 | 66,600 |
Aug 10, 2023 | 55.61 | 56.09 | 55.08 | 55.26 | 55.26 | 75,100 |
Aug 9, 2023 | 55.64 | 55.68 | 55.10 | 55.25 | 55.25 | 88,400 |
Aug 8, 2023 | 55.59 | 55.61 | 55.14 | 55.52 | 55.52 | 99,600 |
Aug 7, 2023 | 56.40 | 56.45 | 56.00 | 56.39 | 56.39 | 267,600 |
Aug 4, 2023 | 56.40 | 56.76 | 56.01 | 56.09 | 56.09 | 99,200 |
Aug 3, 2023 | 56.19 | 56.51 | 56.00 | 56.23 | 56.23 | 67,700 |
Aug 2, 2023 | 57.05 | 57.19 | 56.26 | 56.62 | 56.62 | 96,400 |
Aug 1, 2023 | 58.00 | 58.16 | 57.60 | 57.87 | 57.87 | 115,500 |
Jul 31, 2023 | 58.71 | 59.16 | 58.65 | 59.12 | 59.12 | 75,600 |
Jul 28, 2023 | 58.90 | 59.21 | 58.78 | 58.94 | 58.94 | 51,900 |
Jul 27, 2023 | 59.78 | 59.79 | 58.37 | 58.46 | 58.46 | 76,600 |
Jul 26, 2023 | 58.40 | 59.23 | 58.40 | 58.97 | 58.97 | 76,000 |
Jul 25, 2023 | 58.51 | 58.93 | 58.51 | 58.75 | 58.75 | 165,400 |
Jul 24, 2023 | 58.75 | 59.07 | 58.45 | 58.49 | 58.49 | 74,800 |
Jul 21, 2023 | 58.74 | 58.95 | 58.50 | 58.57 | 58.57 | 67,300 |
Jul 20, 2023 | 59.61 | 59.61 | 58.46 | 58.59 | 58.59 | 76,400 |
Jul 19, 2023 | 60.22 | 60.29 | 59.71 | 60.00 | 60.00 | 119,700 |
Jul 18, 2023 | 59.58 | 60.15 | 59.58 | 60.05 | 60.05 | 162,800 |
Jul 17, 2023 | 58.93 | 59.57 | 58.76 | 59.45 | 59.45 | 78,700 |
Jul 14, 2023 | 59.71 | 59.71 | 58.99 | 59.07 | 59.07 | 162,800 |
Jul 13, 2023 | 59.76 | 60.00 | 59.62 | 59.85 | 59.85 | 110,700 |
Jul 12, 2023 | 59.00 | 59.26 | 58.80 | 59.07 | 59.07 | 88,200 |
Jul 11, 2023 | 58.24 | 58.38 | 57.93 | 58.36 | 58.36 | 131,800 |
Jul 10, 2023 | 57.10 | 57.99 | 56.98 | 57.99 | 57.99 | 105,000 |
Jul 7, 2023 | 56.68 | 57.57 | 56.68 | 57.04 | 57.04 | 127,800 |
Jul 6, 2023 | 56.88 | 56.89 | 56.13 | 56.63 | 56.63 | 88,500 |
Jul 5, 2023 | 58.01 | 58.02 | 57.42 | 57.51 | 57.51 | 165,500 |
Jul 3, 2023 | 58.76 | 58.76 | 58.39 | 58.58 | 58.58 | 36,700 |
Jun 30, 2023 | 58.40 | 58.74 | 58.20 | 58.56 | 58.56 | 66,800 |
Jun 29, 2023 | 57.34 | 57.79 | 57.34 | 57.79 | 57.79 | 54,400 |
Jun 28, 2023 | 57.19 | 57.53 | 57.11 | 57.53 | 57.53 | 64,100 |
Jun 27, 2023 | 56.44 | 57.26 | 56.41 | 57.19 | 57.19 | 52,600 |
Jun 26, 2023 | 56.54 | 56.94 | 56.38 | 56.39 | 56.39 | 106,900 |
Jun 23, 2023 | 56.73 | 56.85 | 56.55 | 56.61 | 56.61 | 78,300 |
Jun 22, 2023 | 57.86 | 57.94 | 57.57 | 57.89 | 57.89 | 61,800 |
Jun 21, 2023 | 58.06 | 58.20 | 57.68 | 57.97 | 57.97 | 77,000 |
Jun 20, 2023 | 58.60 | 58.62 | 57.86 | 58.23 | 58.23 | 133,600 |
Jun 16, 2023 | 59.63 | 59.63 | 59.00 | 59.11 | 59.11 | 124,800 |
Jun 15, 2023 | 58.61 | 59.52 | 58.61 | 59.37 | 59.37 | 101,400 |
Jun 14, 2023 | 58.91 | 59.21 | 58.36 | 58.86 | 58.86 | 213,900 |
Jun 13, 2023 | 58.61 | 58.85 | 58.31 | 58.67 | 58.67 | 170,500 |
Jun 12, 2023 | 57.48 | 57.92 | 57.35 | 57.82 | 57.82 | 148,200 |
Jun 9, 2023 | 57.20 | 57.39 | 56.80 | 56.96 | 56.96 | 109,900 |
Jun 8, 2023 | 56.46 | 56.93 | 56.25 | 56.84 | 56.84 | 81,800 |
Jun 7, 2023 | 56.80 | 57.28 | 56.59 | 56.64 | 56.64 | 192,700 |
Jun 6, 2023 | 56.50 | 57.01 | 56.34 | 57.00 | 57.00 | 68,500 |
Jun 5, 2023 | 56.59 | 56.70 | 56.13 | 56.51 | 56.51 | 240,900 |
Jun 2, 2023 | 56.13 | 56.50 | 55.90 | 56.35 | 56.35 | 146,300 |
Jun 1, 2023 | 54.77 | 55.51 | 54.44 | 55.31 | 55.31 | 210,900 |
May 31, 2023 | 54.93 | 54.93 | 54.09 | 54.51 | 54.51 | 89,900 |
May 30, 2023 | 55.66 | 55.72 | 55.13 | 55.45 | 55.45 | 175,000 |
May 26, 2023 | 54.53 | 55.34 | 54.51 | 55.25 | 55.25 | 107,900 |
May 25, 2023 | 54.35 | 54.41 | 53.98 | 54.38 | 54.38 | 42,200 |
May 24, 2023 | 53.76 | 53.99 | 53.28 | 53.56 | 53.56 | 95,000 |
May 23, 2023 | 54.92 | 54.95 | 54.20 | 54.22 | 54.22 | 162,600 |
May 22, 2023 | 54.85 | 55.39 | 54.84 | 55.28 | 55.28 | 94,200 |
May 19, 2023 | 54.78 | 55.08 | 54.71 | 54.78 | 54.78 | 102,200 |
May 18, 2023 | 53.78 | 54.59 | 53.76 | 54.55 | 54.55 | 107,000 |
May 17, 2023 | 53.24 | 53.89 | 53.04 | 53.80 | 53.80 | 105,200 |
May 16, 2023 | 53.16 | 53.42 | 53.00 | 53.00 | 53.00 | 74,100 |
May 15, 2023 | 52.83 | 53.40 | 52.76 | 53.37 | 53.37 | 59,600 |
May 12, 2023 | 53.02 | 53.13 | 52.51 | 52.79 | 52.79 | 97,900 |
May 11, 2023 | 52.95 | 52.99 | 52.70 | 52.96 | 52.96 | 53,100 |
May 10, 2023 | 53.35 | 53.43 | 52.76 | 53.25 | 53.25 | 81,600 |
May 9, 2023 | 53.25 | 53.35 | 53.02 | 53.21 | 53.21 | 58,900 |
May 8, 2023 | 53.62 | 53.86 | 53.33 | 53.62 | 53.62 | 46,000 |
May 5, 2023 | 53.00 | 53.85 | 53.00 | 53.61 | 53.61 | 114,900 |
May 4, 2023 | 53.14 | 53.23 | 52.80 | 53.06 | 53.06 | 80,600 |
May 3, 2023 | 53.04 | 53.90 | 53.04 | 53.30 | 53.30 | 108,900 |
May 2, 2023 | 53.36 | 53.36 | 52.58 | 53.01 | 53.01 | 71,100 |
May 1, 2023 | 53.23 | 53.69 | 53.23 | 53.49 | 53.49 | 102,700 |
Apr 28, 2023 | 52.94 | 53.45 | 52.90 | 53.39 | 53.39 | 52,400 |
Apr 27, 2023 | 52.80 | 53.19 | 52.54 | 53.14 | 53.14 | 54,600 |
Apr 26, 2023 | 52.50 | 52.70 | 52.13 | 52.22 | 52.22 | 108,000 |
Apr 25, 2023 | 53.55 | 53.55 | 52.41 | 52.44 | 52.44 | 545,000 |
Apr 24, 2023 | 53.79 | 53.90 | 53.50 | 53.70 | 53.70 | 289,700 |
Apr 21, 2023 | 53.53 | 53.87 | 53.24 | 53.73 | 53.73 | 535,000 |
Apr 20, 2023 | 53.47 | 53.84 | 53.24 | 53.56 | 53.56 | 321,100 |
Apr 19, 2023 | 53.45 | 53.84 | 53.34 | 53.79 | 53.79 | 190,800 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%