NasdaqGM - Delayed Quote • USD
Credit Suisse X-Links Silver Shares Covered Call ETN (SLVO)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:38 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 |
---|---|---|---|---|---|---|
May 3, 2024 | 75.28 | 75.91 | 75.28 | 75.82 | 75.82 | 3,270 |
May 2, 2024 | 76.39 | 76.46 | 75.91 | 76.46 | 76.46 | 2,600 |
May 1, 2024 | 77.12 | 77.12 | 75.40 | 76.00 | 76.00 | 4,000 |
Apr 30, 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 75.36 | 5,900 |
Apr 29, 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 77.68 | 5,400 |
Apr 26, 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 77.56 | 9,900 |
Apr 25, 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 78.12 | 6,700 |
Apr 24, 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 77.61 | 2,200 |
Apr 23, 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 77.87 | 3,000 |
Apr 22, 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 77.47 | 21,300 |
Apr 19, 2024 | 0.75 Dividend | |||||
Apr 19, 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 80.30 | 18,000 |
Apr 18, 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 79.50 | 3,300 |
Apr 17, 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 79.33 | 19,200 |
Apr 16, 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 79.20 | 20,300 |
Apr 15, 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 79.94 | 7,100 |
Apr 12, 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 78.78 | 15,400 |
Apr 11, 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 79.39 | 7,100 |
Apr 10, 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 78.98 | 7,300 |
Apr 9, 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 78.87 | 11,300 |
Apr 8, 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 78.78 | 9,200 |
Apr 5, 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 78.71 | 12,400 |
Apr 4, 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 78.14 | 12,200 |
Apr 3, 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 77.96 | 14,100 |
Apr 2, 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 76.81 | 16,400 |
Apr 1, 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 74.80 | 5,100 |
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 74.45 | 9,300 |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 73.88 | 7,300 |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 73.54 | 5,200 |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 74.13 | 6,200 |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 73.97 | 6,100 |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 74.22 | 6,800 |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 75.66 | 9,500 |
Mar 19, 2024 | 0.48 Dividend | |||||
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 74.43 | 5,600 |
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 74.68 | 6,700 |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 74.86 | 14,500 |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 74.18 | 5,800 |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 74.34 | 19,500 |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 72.49 | 8,700 |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 73.19 | 8,500 |
Mar 8, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 72.69 | 6,900 |
Mar 7, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 72.73 | 15,800 |
Mar 6, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 72.40 | 18,100 |
Mar 5, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 71.61 | 6,100 |
Mar 4, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 71.90 | 17,800 |
Mar 1, 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 70.35 | 25,800 |
Feb 29, 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 69.09 | 11,200 |
Feb 28, 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 68.43 | 3,800 |
Feb 27, 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 68.64 | 8,500 |
Feb 26, 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 68.66 | 14,500 |
Feb 23, 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 69.70 | 7,000 |
Feb 22, 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 69.21 | 9,500 |
Feb 21, 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 69.50 | 14,600 |
Feb 20, 2024 | 0.44 Dividend | |||||
Feb 20, 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 69.74 | 10,100 |
Feb 16, 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 70.44 | 11,000 |
Feb 15, 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 69.38 | 12,600 |
Feb 14, 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 67.95 | 11,900 |
Feb 13, 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 67.24 | 22,000 |
Feb 12, 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 68.98 | 19,400 |
Feb 9, 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 68.88 | 26,400 |
Feb 8, 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 68.61 | 6,000 |
Feb 7, 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 67.68 | 9,200 |
Feb 6, 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 68.21 | 4,900 |
Feb 5, 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 68.02 | 4,900 |
Feb 2, 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 69.03 | 6,300 |
Feb 1, 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 70.27 | 4,700 |
Jan 31, 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 69.50 | 4,600 |
Jan 30, 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 70.23 | 7,800 |
Jan 29, 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 70.39 | 14,900 |
Jan 26, 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 69.42 | 5,400 |
Jan 25, 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 69.62 | 4,900 |
Jan 24, 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 68.91 | 6,800 |
Jan 23, 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 68.19 | 12,300 |
Jan 22, 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 67.20 | 14,700 |
Jan 19, 2024 | 0.52 Dividend | |||||
Jan 19, 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 68.66 | 10,800 |
Jan 18, 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 69.07 | 7,300 |
Jan 17, 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 68.58 | 8,500 |
Jan 16, 2024 | 72.00 | 72.00 | 71.32 | 71.64 | 69.58 | 9,800 |
Jan 12, 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 70.01 | 6,600 |
Jan 11, 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 69.03 | 8,000 |
Jan 10, 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 69.38 | 4,300 |
Jan 9, 2024 | 72.15 | 72.15 | 71.43 | 71.52 | 69.46 | 4,300 |
Jan 8, 2024 | 71.57 | 72.36 | 71.56 | 71.96 | 69.89 | 11,100 |
Jan 5, 2024 | 71.86 | 73.14 | 71.79 | 72.19 | 70.11 | 6,700 |
Jan 4, 2024 | 71.38 | 71.98 | 70.88 | 71.74 | 69.68 | 10,300 |
Jan 3, 2024 | 71.71 | 72.11 | 71.34 | 71.80 | 69.73 | 11,400 |
Jan 2, 2024 | 74.52 | 74.52 | 73.51 | 73.75 | 71.63 | 10,200 |
Dec 29, 2023 | 73.60 | 74.50 | 73.33 | 73.88 | 71.75 | 12,800 |
Dec 28, 2023 | 75.03 | 75.25 | 74.49 | 74.58 | 72.43 | 12,200 |
Dec 27, 2023 | 74.98 | 75.65 | 74.98 | 75.24 | 73.07 | 13,000 |
Dec 26, 2023 | 74.78 | 75.25 | 74.78 | 75.10 | 72.94 | 10,000 |
Dec 22, 2023 | 75.37 | 75.99 | 74.77 | 74.77 | 72.62 | 15,200 |
Dec 21, 2023 | 74.98 | 75.54 | 74.98 | 75.31 | 73.14 | 13,900 |
Dec 20, 2023 | 74.96 | 75.33 | 74.64 | 74.64 | 72.49 | 19,700 |
Dec 19, 2023 | 0.33 Dividend | |||||
Dec 19, 2023 | 74.37 | 74.65 | 74.02 | 74.65 | 72.50 | 11,500 |
Dec 18, 2023 | 74.77 | 74.77 | 73.86 | 74.27 | 71.82 | 31,800 |
Dec 15, 2023 | 74.54 | 74.88 | 74.06 | 74.20 | 71.75 | 13,200 |
Dec 14, 2023 | 74.74 | 75.20 | 74.67 | 75.00 | 72.52 | 21,500 |
Dec 13, 2023 | 70.82 | 73.98 | 70.57 | 73.90 | 71.46 | 12,100 |
Dec 12, 2023 | 71.33 | 71.35 | 70.89 | 71.15 | 68.80 | 4,400 |
Dec 11, 2023 | 71.73 | 71.73 | 71.08 | 71.35 | 68.99 | 8,400 |
Dec 8, 2023 | 73.10 | 73.25 | 71.82 | 72.06 | 69.68 | 19,100 |
Dec 7, 2023 | 74.19 | 74.27 | 73.80 | 74.19 | 71.74 | 6,600 |
Dec 6, 2023 | 75.38 | 75.38 | 74.40 | 74.40 | 71.94 | 10,200 |
Dec 5, 2023 | 75.24 | 75.30 | 74.75 | 75.00 | 72.52 | 24,600 |
Dec 4, 2023 | 76.58 | 76.68 | 75.65 | 75.95 | 73.44 | 17,400 |
Dec 1, 2023 | 76.74 | 77.28 | 76.74 | 77.25 | 74.70 | 26,200 |
Nov 30, 2023 | 76.51 | 76.93 | 76.51 | 76.88 | 74.34 | 9,700 |
Nov 29, 2023 | 76.11 | 76.80 | 76.11 | 76.49 | 73.96 | 6,100 |
Nov 28, 2023 | 75.87 | 76.50 | 75.87 | 76.32 | 73.80 | 20,400 |
Nov 27, 2023 | 75.97 | 76.09 | 75.60 | 75.74 | 73.24 | 10,700 |
Nov 24, 2023 | 73.91 | 75.04 | 73.91 | 75.00 | 72.52 | 9,900 |
Nov 22, 2023 | 72.95 | 73.66 | 72.95 | 73.30 | 70.88 | 6,800 |
Nov 21, 2023 | 73.72 | 74.07 | 73.55 | 73.55 | 71.12 | 9,700 |
Nov 20, 2023 | 0.68 Dividend | |||||
Nov 20, 2023 | 72.53 | 73.13 | 72.53 | 72.89 | 70.48 | 5,100 |
Nov 17, 2023 | 74.24 | 74.31 | 74.06 | 74.28 | 71.17 | 6,100 |
Nov 16, 2023 | 74.28 | 74.82 | 74.04 | 74.04 | 70.94 | 11,300 |
Nov 15, 2023 | 72.86 | 73.44 | 72.78 | 73.42 | 70.34 | 7,800 |
Nov 14, 2023 | 71.54 | 72.55 | 71.54 | 72.30 | 69.27 | 16,200 |
Nov 13, 2023 | 69.52 | 70.32 | 69.22 | 70.08 | 67.14 | 8,000 |
Nov 10, 2023 | 70.43 | 70.45 | 69.81 | 69.88 | 66.95 | 8,500 |
Nov 9, 2023 | 71.22 | 72.29 | 70.94 | 71.04 | 68.06 | 12,400 |
Nov 8, 2023 | 71.30 | 71.51 | 70.73 | 70.73 | 67.77 | 7,200 |
Nov 7, 2023 | 71.30 | 71.30 | 70.59 | 71.10 | 68.12 | 7,600 |
Nov 6, 2023 | 71.92 | 72.55 | 71.92 | 72.11 | 69.09 | 9,400 |
Nov 3, 2023 | 71.67 | 72.53 | 71.67 | 72.33 | 69.30 | 7,900 |
Nov 2, 2023 | 71.69 | 71.82 | 71.14 | 71.43 | 68.44 | 6,100 |
Nov 1, 2023 | 71.03 | 71.58 | 70.87 | 71.43 | 68.44 | 7,700 |
Oct 31, 2023 | 71.77 | 72.10 | 71.29 | 71.44 | 68.45 | 4,500 |
Oct 30, 2023 | 72.00 | 72.57 | 72.00 | 72.21 | 69.18 | 11,800 |
Oct 27, 2023 | 70.74 | 71.78 | 70.74 | 71.78 | 68.77 | 6,900 |
Oct 26, 2023 | 71.00 | 71.30 | 70.23 | 70.95 | 67.98 | 13,700 |
Oct 25, 2023 | 71.18 | 71.43 | 70.51 | 71.31 | 68.32 | 8,600 |
Oct 24, 2023 | 70.98 | 71.56 | 70.98 | 71.35 | 68.36 | 5,900 |
Oct 23, 2023 | 71.54 | 71.70 | 71.20 | 71.46 | 68.47 | 7,300 |
Oct 20, 2023 | 71.56 | 72.56 | 71.55 | 71.87 | 68.86 | 12,500 |
Oct 19, 2023 | 0.30 Dividend | |||||
Oct 19, 2023 | 70.89 | 71.40 | 70.68 | 71.40 | 68.41 | 6,800 |
Oct 18, 2023 | 71.97 | 72.00 | 71.00 | 71.19 | 67.92 | 10,400 |
Oct 17, 2023 | 70.78 | 71.49 | 70.78 | 71.28 | 68.01 | 6,000 |
Oct 16, 2023 | 70.60 | 70.90 | 70.57 | 70.57 | 67.33 | 4,300 |
Oct 13, 2023 | 70.00 | 71.10 | 68.52 | 70.76 | 67.51 | 15,400 |
Oct 12, 2023 | 68.87 | 69.29 | 68.30 | 68.39 | 65.25 | 6,700 |
Oct 11, 2023 | 68.94 | 69.30 | 68.93 | 69.04 | 65.87 | 4,100 |
Oct 10, 2023 | 68.32 | 68.62 | 68.30 | 68.34 | 65.20 | 9,600 |
Oct 9, 2023 | 67.55 | 68.72 | 67.55 | 68.62 | 65.47 | 9,600 |
Oct 6, 2023 | 67.16 | 67.87 | 66.67 | 67.68 | 64.57 | 9,700 |
Oct 5, 2023 | 66.06 | 66.22 | 65.10 | 65.88 | 62.85 | 7,000 |
Oct 4, 2023 | 66.57 | 66.57 | 65.10 | 66.06 | 63.03 | 18,400 |
Oct 3, 2023 | 66.13 | 67.04 | 66.13 | 66.56 | 63.50 | 9,600 |
Oct 2, 2023 | 67.86 | 67.86 | 66.36 | 66.47 | 63.42 | 29,000 |
Sep 29, 2023 | 73.00 | 73.05 | 69.52 | 69.80 | 66.59 | 18,000 |
Sep 28, 2023 | 70.58 | 71.18 | 70.49 | 71.13 | 67.86 | 7,800 |
Sep 27, 2023 | 71.71 | 71.71 | 70.43 | 70.98 | 67.72 | 14,300 |
Sep 26, 2023 | 71.91 | 72.07 | 71.70 | 71.70 | 68.41 | 8,500 |
Sep 25, 2023 | 73.44 | 73.68 | 72.30 | 72.43 | 69.10 | 10,300 |
Sep 22, 2023 | 73.86 | 74.15 | 73.62 | 73.87 | 70.48 | 6,600 |
Sep 21, 2023 | 72.42 | 73.55 | 72.01 | 73.25 | 69.89 | 14,700 |
Sep 20, 2023 | 73.15 | 73.84 | 73.00 | 73.00 | 69.65 | 12,100 |
Sep 19, 2023 | 0.30 Dividend | |||||
Sep 19, 2023 | 72.82 | 73.15 | 72.49 | 72.66 | 69.32 | 4,700 |
Sep 18, 2023 | 72.98 | 73.06 | 72.46 | 73.06 | 69.42 | 9,900 |
Sep 15, 2023 | 72.14 | 73.10 | 72.14 | 72.55 | 68.93 | 13,400 |
Sep 14, 2023 | 71.35 | 71.50 | 70.50 | 71.25 | 67.70 | 21,600 |
Sep 13, 2023 | 72.30 | 72.30 | 71.85 | 71.85 | 68.27 | 19,700 |
Sep 12, 2023 | 72.06 | 72.78 | 72.06 | 72.60 | 68.98 | 10,800 |
Sep 11, 2023 | 72.62 | 72.74 | 72.27 | 72.54 | 68.92 | 10,900 |
Sep 8, 2023 | 72.25 | 72.81 | 72.00 | 72.16 | 68.56 | 24,400 |
Sep 7, 2023 | 73.00 | 73.00 | 72.17 | 72.36 | 68.75 | 14,800 |
Sep 6, 2023 | 74.39 | 74.39 | 72.49 | 72.94 | 69.30 | 16,400 |
Sep 5, 2023 | 75.92 | 75.92 | 73.90 | 74.21 | 70.51 | 21,600 |
Sep 1, 2023 | 76.65 | 76.89 | 75.73 | 75.92 | 72.14 | 16,000 |
Aug 31, 2023 | 76.50 | 76.74 | 76.25 | 76.32 | 72.52 | 6,900 |
Aug 30, 2023 | 77.20 | 77.38 | 76.55 | 76.55 | 72.73 | 18,300 |
Aug 29, 2023 | 75.79 | 76.97 | 75.79 | 76.85 | 73.02 | 16,900 |
Aug 28, 2023 | 75.12 | 75.92 | 75.12 | 75.70 | 71.93 | 8,200 |
Aug 25, 2023 | 75.75 | 75.75 | 75.01 | 75.62 | 71.85 | 9,200 |
Aug 24, 2023 | 75.52 | 75.62 | 75.21 | 75.28 | 71.53 | 11,700 |
Aug 23, 2023 | 75.70 | 75.74 | 74.86 | 75.57 | 71.80 | 22,000 |
Aug 22, 2023 | 72.87 | 73.45 | 72.68 | 73.27 | 69.62 | 16,200 |
Aug 21, 2023 | 1.63 Dividend | |||||
Aug 21, 2023 | 72.28 | 73.13 | 72.01 | 72.93 | 69.29 | 18,900 |
Aug 18, 2023 | 72.89 | 73.30 | 72.89 | 73.00 | 67.81 | 15,200 |
Aug 17, 2023 | 73.57 | 73.57 | 72.58 | 72.79 | 67.61 | 8,500 |
Aug 16, 2023 | 72.50 | 72.94 | 72.16 | 72.17 | 67.04 | 14,300 |
Aug 15, 2023 | 72.81 | 72.85 | 72.05 | 72.50 | 67.34 | 14,900 |
Aug 14, 2023 | 72.58 | 72.99 | 72.01 | 72.79 | 67.61 | 23,500 |
Aug 11, 2023 | 73.64 | 73.64 | 72.80 | 73.01 | 67.82 | 11,800 |
Aug 10, 2023 | 73.00 | 73.72 | 72.95 | 73.07 | 67.87 | 13,800 |
Aug 9, 2023 | 73.24 | 73.49 | 72.81 | 73.00 | 67.81 | 24,700 |
Aug 8, 2023 | 75.75 | 76.14 | 72.98 | 73.27 | 68.06 | 30,200 |
Aug 7, 2023 | 75.87 | 75.87 | 74.10 | 74.27 | 68.99 | 20,200 |
Aug 4, 2023 | 76.25 | 76.25 | 75.55 | 75.65 | 70.27 | 9,100 |
Aug 3, 2023 | 75.64 | 75.73 | 75.41 | 75.54 | 70.17 | 6,300 |
Aug 2, 2023 | 76.95 | 77.00 | 75.70 | 75.88 | 70.48 | 12,200 |
Aug 1, 2023 | 77.87 | 77.87 | 76.97 | 77.45 | 71.94 | 10,400 |
Jul 31, 2023 | 77.59 | 78.36 | 77.59 | 78.13 | 72.57 | 9,100 |
Jul 28, 2023 | 77.59 | 77.59 | 77.04 | 77.23 | 71.74 | 6,600 |
Jul 27, 2023 | 77.68 | 77.91 | 76.69 | 76.74 | 71.28 | 16,900 |
Jul 26, 2023 | 77.68 | 78.42 | 77.57 | 78.41 | 72.83 | 8,600 |
Jul 25, 2023 | 77.59 | 77.80 | 77.59 | 77.70 | 72.18 | 10,400 |
Jul 24, 2023 | 77.55 | 77.55 | 77.08 | 77.19 | 71.70 | 14,300 |
Jul 21, 2023 | 77.61 | 77.74 | 77.42 | 77.55 | 72.04 | 8,500 |
Jul 20, 2023 | 78.34 | 78.34 | 77.69 | 77.70 | 72.18 | 9,400 |
Jul 19, 2023 | 1.36 Dividend | |||||
Jul 19, 2023 | 78.01 | 78.41 | 77.85 | 78.20 | 72.64 | 17,800 |
Jul 18, 2023 | 79.50 | 79.63 | 79.13 | 79.48 | 72.57 | 20,200 |
Jul 17, 2023 | 79.02 | 79.27 | 78.52 | 79.22 | 72.33 | 17,700 |
Jul 14, 2023 | 79.40 | 79.40 | 78.95 | 79.14 | 72.26 | 12,700 |
Jul 13, 2023 | 78.66 | 78.95 | 78.03 | 78.83 | 71.97 | 18,500 |
Jul 12, 2023 | 76.32 | 77.45 | 76.32 | 77.39 | 70.66 | 23,500 |
Jul 11, 2023 | 74.51 | 74.75 | 74.32 | 74.41 | 67.94 | 16,400 |
Jul 10, 2023 | 74.31 | 74.68 | 74.00 | 74.60 | 68.11 | 11,600 |
Jul 7, 2023 | 73.79 | 74.43 | 73.79 | 74.43 | 67.96 | 5,200 |
Jul 6, 2023 | 74.18 | 74.18 | 72.94 | 73.20 | 66.83 | 14,800 |
Jul 5, 2023 | 74.84 | 74.84 | 74.33 | 74.50 | 68.02 | 11,300 |
Jul 3, 2023 | 74.92 | 74.92 | 73.76 | 73.81 | 67.39 | 12,900 |
Jun 30, 2023 | 72.60 | 73.63 | 72.38 | 73.40 | 67.02 | 26,100 |
Jun 29, 2023 | 72.81 | 72.89 | 71.71 | 72.80 | 66.47 | 14,400 |
Jun 28, 2023 | 72.76 | 73.65 | 72.76 | 73.18 | 66.82 | 8,200 |
Jun 27, 2023 | 73.20 | 73.92 | 73.20 | 73.42 | 67.04 | 12,700 |
Jun 26, 2023 | 72.17 | 73.43 | 72.17 | 73.20 | 66.83 | 13,800 |
Jun 23, 2023 | 71.87 | 72.75 | 71.81 | 72.15 | 65.88 | 4,000 |
Jun 22, 2023 | 72.75 | 72.75 | 71.86 | 72.00 | 65.74 | 17,000 |
Jun 21, 2023 | 73.76 | 73.76 | 72.50 | 72.93 | 66.59 | 12,300 |
Jun 20, 2023 | 0.78 Dividend | |||||
Jun 20, 2023 | 76.38 | 76.38 | 74.00 | 74.20 | 67.75 | 8,200 |
Jun 16, 2023 | 76.40 | 77.40 | 76.40 | 77.24 | 69.81 | 6,200 |
Jun 15, 2023 | 76.59 | 76.81 | 76.13 | 76.75 | 69.36 | 5,800 |
Jun 14, 2023 | 76.92 | 76.97 | 76.70 | 76.77 | 69.38 | 4,600 |
Jun 13, 2023 | 77.90 | 77.90 | 76.08 | 76.17 | 68.84 | 6,300 |
Jun 12, 2023 | 77.50 | 77.50 | 76.68 | 77.06 | 69.64 | 7,400 |
Jun 9, 2023 | 77.44 | 78.00 | 77.40 | 77.51 | 70.05 | 5,100 |
Jun 8, 2023 | 77.08 | 77.60 | 77.08 | 77.43 | 69.98 | 14,500 |
Jun 7, 2023 | 75.26 | 76.93 | 75.13 | 75.19 | 67.95 | 9,500 |
Jun 6, 2023 | 75.69 | 75.74 | 74.80 | 75.55 | 68.28 | 5,500 |
Jun 5, 2023 | 75.01 | 75.59 | 74.91 | 75.59 | 68.32 | 6,800 |
Jun 2, 2023 | 76.83 | 76.83 | 75.60 | 75.60 | 68.32 | 6,600 |
Jun 1, 2023 | 75.79 | 76.55 | 75.79 | 76.55 | 69.18 | 12,100 |
May 31, 2023 | 75.00 | 75.62 | 74.42 | 75.41 | 68.15 | 6,700 |
May 30, 2023 | 75.32 | 75.32 | 73.71 | 74.38 | 67.22 | 10,600 |
May 26, 2023 | 74.22 | 74.72 | 73.82 | 74.50 | 67.33 | 7,200 |
May 25, 2023 | 75.85 | 75.85 | 72.77 | 72.77 | 65.77 | 12,600 |
May 24, 2023 | 74.83 | 74.83 | 73.75 | 73.86 | 66.75 | 9,200 |
May 23, 2023 | 75.23 | 75.57 | 74.82 | 74.95 | 67.74 | 9,600 |
May 22, 2023 | 75.79 | 76.30 | 75.41 | 75.41 | 68.15 | 17,300 |
May 19, 2023 | 1.62 Dividend | |||||
May 19, 2023 | 75.74 | 76.46 | 75.20 | 76.16 | 68.83 | 11,900 |
May 18, 2023 | 76.85 | 76.97 | 76.35 | 76.65 | 67.81 | 11,800 |
May 17, 2023 | 77.30 | 77.73 | 76.85 | 77.51 | 68.57 | 12,400 |
May 16, 2023 | 78.06 | 78.07 | 77.14 | 77.55 | 68.61 | 10,500 |
May 15, 2023 | 80.77 | 80.77 | 78.31 | 78.41 | 69.37 | 8,100 |
May 12, 2023 | 78.67 | 78.67 | 77.80 | 78.12 | 69.11 | 8,500 |
May 11, 2023 | 81.00 | 81.01 | 78.34 | 78.72 | 69.64 | 12,500 |
May 10, 2023 | 82.99 | 82.99 | 81.79 | 82.19 | 72.71 | 5,600 |
May 9, 2023 | 82.89 | 82.90 | 82.02 | 82.65 | 73.12 | 5,800 |
May 8, 2023 | 83.00 | 83.00 | 82.14 | 82.50 | 72.99 | 5,300 |
May 5, 2023 | 81.86 | 82.47 | 81.59 | 82.45 | 72.94 | 4,900 |
May 4, 2023 | 81.99 | 83.20 | 81.99 | 83.20 | 73.61 | 18,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%