NasdaqGM - Delayed Quote • USD
AlphaMark Actively Managed Small Cap ETF (SMCP)
At close: 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 25, 2024 | 29.69 | 29.91 | 29.69 | 29.91 | 29.91 | 130 |
Apr 24, 2024 | 29.76 | 29.99 | 29.76 | 29.99 | 29.99 | 600 |
Apr 23, 2024 | 29.80 | 30.01 | 29.80 | 30.01 | 30.01 | 300 |
Apr 22, 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 100 |
Apr 19, 2024 | 29.32 | 29.33 | 29.30 | 29.33 | 29.33 | 2,700 |
Apr 18, 2024 | 29.22 | 29.28 | 29.22 | 29.25 | 29.25 | 1,600 |
Apr 17, 2024 | 29.57 | 29.58 | 29.39 | 29.39 | 29.39 | 900 |
Apr 16, 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 200 |
Apr 15, 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 29.74 | 700 |
Apr 12, 2024 | 30.08 | 30.08 | 29.90 | 29.97 | 29.97 | 600 |
Apr 11, 2024 | 30.20 | 30.33 | 30.18 | 30.33 | 30.33 | 900 |
Apr 10, 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 500 |
Apr 9, 2024 | 30.84 | 30.88 | 30.84 | 30.88 | 30.88 | 100 |
Apr 8, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
Apr 5, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
Apr 4, 2024 | 31.15 | 31.19 | 30.52 | 30.59 | 30.59 | 5,000 |
Apr 3, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
Apr 2, 2024 | 30.82 | 30.82 | 30.61 | 30.75 | 30.75 | 1,700 |
Apr 1, 2024 | 31.30 | 31.30 | 31.22 | 31.26 | 31.26 | 1,100 |
Mar 28, 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 31.57 | 700 |
Mar 27, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 31.34 | 500 |
Mar 26, 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 30.73 | 400 |
Mar 25, 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 30.82 | 400 |
Mar 22, 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 30.76 | 7,000 |
Mar 21, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | 1,000 |
Mar 20, 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 30.71 | 3,000 |
Mar 19, 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 30.24 | 1,000 |
Mar 18, 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 30.05 | 2,200 |
Mar 15, 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 30.20 | 2,600 |
Mar 14, 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 30.17 | 4,200 |
Mar 13, 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 30.64 | 1,400 |
Mar 12, 2024 | 30.47 | 30.59 | 30.46 | 30.59 | 30.59 | 4,400 |
Mar 11, 2024 | 30.46 | 30.58 | 30.40 | 30.57 | 30.57 | 1,600 |
Mar 8, 2024 | 30.93 | 30.96 | 30.73 | 30.79 | 30.79 | 600 |
Mar 7, 2024 | 30.88 | 31.00 | 30.86 | 30.95 | 30.95 | 2,600 |
Mar 6, 2024 | 30.61 | 30.77 | 30.61 | 30.62 | 30.62 | 2,600 |
Mar 5, 2024 | 30.54 | 30.58 | 30.25 | 30.42 | 30.42 | 8,300 |
Mar 4, 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | 1,100 |
Mar 1, 2024 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | 1,000 |
Feb 29, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
Feb 28, 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | 600 |
Feb 27, 2024 | 30.09 | 30.09 | 30.00 | 30.06 | 30.06 | 500 |
Feb 26, 2024 | 29.86 | 29.87 | 29.82 | 29.86 | 29.86 | 900 |
Feb 23, 2024 | 29.54 | 29.82 | 29.54 | 29.73 | 29.73 | 4,700 |
Feb 22, 2024 | 29.48 | 29.79 | 29.37 | 29.72 | 29.72 | 10,200 |
Feb 21, 2024 | 29.35 | 29.36 | 29.28 | 29.28 | 29.28 | 700 |
Feb 20, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 400 |
Feb 16, 2024 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 3,900 |
Feb 15, 2024 | 29.93 | 30.40 | 29.93 | 30.37 | 30.37 | 2,100 |
Feb 14, 2024 | 29.32 | 29.63 | 29.32 | 29.63 | 29.63 | 5,100 |
Feb 13, 2024 | 29.37 | 29.39 | 28.98 | 28.98 | 28.98 | 7,700 |
Feb 12, 2024 | 29.96 | 30.03 | 29.96 | 29.97 | 29.97 | 1,400 |
Feb 9, 2024 | 29.28 | 29.53 | 29.23 | 29.48 | 29.48 | 2,200 |
Feb 8, 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 2,000 |
Feb 7, 2024 | 28.82 | 29.04 | 28.82 | 29.04 | 29.04 | 1,800 |
Feb 6, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 800 |
Feb 5, 2024 | 28.60 | 28.85 | 28.55 | 28.85 | 28.85 | 7,500 |
Feb 2, 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 29.11 | 200 |
Feb 1, 2024 | 28.98 | 29.29 | 28.90 | 29.21 | 29.21 | 4,000 |
Jan 31, 2024 | 29.45 | 29.54 | 29.07 | 29.07 | 29.07 | 3,800 |
Jan 30, 2024 | 29.63 | 29.73 | 29.59 | 29.68 | 29.68 | 5,100 |
Jan 29, 2024 | 29.29 | 29.60 | 29.29 | 29.58 | 29.58 | 500 |
Jan 26, 2024 | 29.35 | 29.35 | 29.25 | 29.26 | 29.26 | 2,700 |
Jan 25, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
Jan 24, 2024 | 29.26 | 29.38 | 28.91 | 28.91 | 28.91 | 7,600 |
Jan 23, 2024 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 3,900 |
Jan 22, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
Jan 19, 2024 | 28.43 | 28.83 | 28.43 | 28.83 | 28.83 | 300 |
Jan 18, 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 28.47 | 2,900 |
Jan 17, 2024 | 28.01 | 28.04 | 27.94 | 28.04 | 28.04 | 4,400 |
Jan 16, 2024 | 28.29 | 28.29 | 28.10 | 28.10 | 28.10 | 500 |
Jan 12, 2024 | 28.38 | 28.44 | 28.38 | 28.44 | 28.44 | 800 |
Jan 11, 2024 | 28.31 | 28.37 | 28.31 | 28.35 | 28.35 | 700 |
Jan 10, 2024 | 28.70 | 28.70 | 28.33 | 28.49 | 28.49 | 1,300 |
Jan 9, 2024 | 28.51 | 28.51 | 28.48 | 28.48 | 28.48 | 900 |
Jan 8, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
Jan 5, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Jan 4, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Jan 3, 2024 | 28.61 | 28.77 | 28.39 | 28.39 | 28.39 | 9,500 |
Jan 2, 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 1,000 |
Dec 29, 2023 | 29.46 | 29.46 | 29.12 | 29.12 | 29.12 | 7,300 |
Dec 28, 2023 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | 600 |
Dec 27, 2023 | 29.63 | 29.79 | 29.53 | 29.56 | 29.56 | 2,900 |
Dec 26, 2023 | 0.23 Dividend | |||||
Dec 26, 2023 | 29.46 | 29.63 | 29.46 | 29.63 | 29.63 | 300 |
Dec 22, 2023 | 29.57 | 29.61 | 29.45 | 29.45 | 29.22 | 2,500 |
Dec 21, 2023 | 29.21 | 29.31 | 29.10 | 29.31 | 29.07 | 3,000 |
Dec 20, 2023 | 29.59 | 29.60 | 29.01 | 29.01 | 28.78 | 4,900 |
Dec 19, 2023 | 29.26 | 29.33 | 29.26 | 29.32 | 29.08 | 1,400 |
Dec 18, 2023 | 28.86 | 28.86 | 28.82 | 28.84 | 28.61 | 2,400 |
Dec 15, 2023 | 29.40 | 29.40 | 28.71 | 28.85 | 28.62 | 2,900 |
Dec 14, 2023 | 28.91 | 29.03 | 28.70 | 29.03 | 28.80 | 1,300 |
Dec 13, 2023 | 26.95 | 28.01 | 26.87 | 28.01 | 27.79 | 7,300 |
Dec 12, 2023 | 27.06 | 27.06 | 27.02 | 27.02 | 26.81 | 400 |
Dec 11, 2023 | 27.19 | 27.24 | 27.19 | 27.24 | 27.02 | 1,700 |
Dec 8, 2023 | 27.22 | 27.24 | 27.09 | 27.19 | 26.98 | 2,600 |
Dec 7, 2023 | 26.85 | 26.96 | 26.83 | 26.96 | 26.74 | 1,000 |
Dec 6, 2023 | 27.21 | 27.21 | 26.63 | 26.63 | 26.42 | 800 |
Dec 5, 2023 | 26.84 | 26.87 | 26.67 | 26.73 | 26.52 | 2,800 |
Dec 4, 2023 | 27.02 | 27.15 | 27.02 | 27.15 | 26.93 | 400 |
Dec 1, 2023 | 26.41 | 26.89 | 26.38 | 26.89 | 26.68 | 3,300 |
Nov 30, 2023 | 26.10 | 26.10 | 26.05 | 26.05 | 25.84 | 400 |
Nov 29, 2023 | 25.99 | 25.99 | 25.96 | 25.96 | 25.76 | 9,600 |
Nov 28, 2023 | 25.71 | 25.73 | 25.71 | 25.73 | 25.53 | 300 |
Nov 27, 2023 | 25.84 | 25.86 | 25.81 | 25.86 | 25.66 | 2,700 |
Nov 24, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | 100 |
Nov 22, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.62 | 100 |
Nov 21, 2023 | 25.73 | 25.77 | 25.69 | 25.69 | 25.48 | 1,700 |
Nov 20, 2023 | 25.99 | 26.02 | 25.99 | 26.02 | 25.81 | 400 |
Nov 17, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | 100 |
Nov 16, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | 100 |
Nov 15, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.81 | 100 |
Nov 14, 2023 | 25.96 | 25.96 | 25.91 | 25.95 | 25.74 | 8,700 |
Nov 13, 2023 | 24.46 | 24.63 | 24.46 | 24.59 | 24.39 | 400 |
Nov 10, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.35 | - |
Nov 9, 2023 | 24.45 | 24.49 | 24.26 | 24.26 | 24.07 | 2,000 |
Nov 8, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | 100 |
Nov 7, 2023 | 24.76 | 24.76 | 24.69 | 24.71 | 24.51 | 1,400 |
Nov 6, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | 1,400 |
Nov 3, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | 100 |
Nov 2, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | 100 |
Nov 1, 2023 | 23.63 | 23.96 | 23.63 | 23.96 | 23.77 | 2,600 |
Oct 31, 2023 | 23.63 | 23.75 | 23.63 | 23.75 | 23.57 | 200 |
Oct 30, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.47 | 100 |
Oct 27, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.32 | 100 |
Oct 26, 2023 | 23.83 | 23.90 | 23.70 | 23.70 | 23.52 | 1,100 |
Oct 25, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.33 | - |
Oct 24, 2023 | 23.87 | 23.87 | 23.76 | 23.76 | 23.57 | 400 |
Oct 23, 2023 | 23.72 | 23.75 | 23.72 | 23.75 | 23.56 | 200 |
Oct 20, 2023 | 23.99 | 24.04 | 23.90 | 23.90 | 23.71 | 2,400 |
Oct 19, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.13 | 100 |
Oct 18, 2023 | 24.64 | 24.64 | 24.63 | 24.63 | 24.44 | 100 |
Oct 17, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.91 | 100 |
Oct 16, 2023 | 24.84 | 24.84 | 24.70 | 24.76 | 24.57 | 1,300 |
Oct 13, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.19 | 100 |
Oct 12, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 24.38 | 100 |
Oct 11, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | 100 |
Oct 10, 2023 | 25.11 | 25.11 | 24.99 | 24.99 | 24.80 | 700 |
Oct 9, 2023 | 24.69 | 24.76 | 24.64 | 24.76 | 24.57 | 1,400 |
Oct 6, 2023 | 24.56 | 24.56 | 24.47 | 24.47 | 24.28 | 200 |
Oct 5, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.10 | 100 |
Oct 4, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.06 | - |
Oct 3, 2023 | 24.46 | 24.46 | 24.33 | 24.33 | 24.14 | 100 |
Oct 2, 2023 | 24.57 | 24.70 | 24.57 | 24.70 | 24.51 | 500 |
Sep 29, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 100 |
Sep 28, 2023 | 25.17 | 25.26 | 25.13 | 25.26 | 25.06 | 2,600 |
Sep 27, 2023 | 25.10 | 25.13 | 24.99 | 25.02 | 24.83 | 4,200 |
Sep 26, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.58 | 100 |
Sep 25, 2023 | 24.87 | 25.07 | 24.87 | 25.07 | 24.87 | 1,200 |
Sep 22, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.62 | - |
Sep 21, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 24.64 | - |
Sep 20, 2023 | 25.61 | 25.63 | 25.15 | 25.15 | 24.95 | 2,600 |
Sep 19, 2023 | 25.32 | 25.44 | 25.32 | 25.41 | 25.21 | 2,000 |
Sep 18, 2023 | 25.58 | 25.58 | 25.50 | 25.50 | 25.29 | 500 |
Sep 15, 2023 | 25.59 | 25.59 | 25.56 | 25.56 | 25.36 | 2,300 |
Sep 14, 2023 | 25.66 | 25.89 | 25.41 | 25.84 | 25.64 | 3,400 |
Sep 13, 2023 | 25.52 | 25.57 | 25.44 | 25.47 | 25.27 | 2,100 |
Sep 12, 2023 | 25.70 | 25.73 | 25.62 | 25.66 | 25.46 | 1,400 |
Sep 11, 2023 | 25.72 | 25.74 | 25.55 | 25.55 | 25.35 | 1,800 |
Sep 8, 2023 | 25.60 | 25.71 | 25.52 | 25.63 | 25.42 | 2,700 |
Sep 7, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.45 | - |
Sep 6, 2023 | 25.85 | 25.94 | 25.85 | 25.94 | 25.74 | 900 |
Sep 5, 2023 | 26.30 | 26.30 | 26.10 | 26.10 | 25.90 | 1,800 |
Sep 1, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.45 | - |
Aug 31, 2023 | 26.21 | 26.38 | 26.21 | 26.29 | 26.08 | 1,100 |
Aug 30, 2023 | 26.24 | 26.35 | 26.24 | 26.28 | 26.08 | 7,300 |
Aug 29, 2023 | 26.00 | 26.59 | 26.00 | 26.21 | 26.00 | 10,200 |
Aug 28, 2023 | 25.78 | 26.04 | 25.72 | 26.01 | 25.81 | 2,400 |
Aug 25, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.39 | 100 |
Aug 24, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.35 | - |
Aug 23, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.48 | 100 |
Aug 22, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.27 | - |
Aug 21, 2023 | 25.82 | 25.82 | 25.58 | 25.68 | 25.48 | 900 |
Aug 18, 2023 | 25.77 | 25.78 | 25.72 | 25.72 | 25.52 | 600 |
Aug 17, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.43 | 100 |
Aug 16, 2023 | 25.09 | 26.40 | 25.09 | 26.14 | 25.93 | 7,000 |
Aug 15, 2023 | 26.32 | 26.32 | 26.28 | 26.29 | 26.08 | 700 |
Aug 14, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | 100 |
Aug 11, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.51 | - |
Aug 10, 2023 | 27.11 | 27.11 | 26.65 | 26.65 | 26.44 | 7,900 |
Aug 9, 2023 | 26.96 | 27.00 | 26.96 | 26.97 | 26.75 | 400 |
Aug 8, 2023 | 26.68 | 26.95 | 26.65 | 26.95 | 26.74 | 2,300 |
Aug 7, 2023 | 26.97 | 27.20 | 26.97 | 27.20 | 26.98 | 1,300 |
Aug 4, 2023 | 27.75 | 27.75 | 26.86 | 26.86 | 26.65 | 600 |
Aug 3, 2023 | 26.66 | 26.88 | 26.61 | 26.88 | 26.67 | 4,200 |
Aug 2, 2023 | 26.75 | 26.76 | 26.70 | 26.76 | 26.55 | 1,800 |
Aug 1, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 26.82 | 100 |
Jul 31, 2023 | 27.10 | 27.14 | 27.10 | 27.14 | 26.92 | 200 |
Jul 28, 2023 | 26.93 | 26.93 | 26.92 | 26.92 | 26.71 | 100 |
Jul 27, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.34 | 100 |
Jul 26, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.65 | 800 |
Jul 25, 2023 | 26.77 | 26.81 | 26.69 | 26.69 | 26.48 | 2,100 |
Jul 24, 2023 | 26.60 | 26.64 | 26.60 | 26.64 | 26.42 | 600 |
Jul 21, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.41 | - |
Jul 20, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.48 | 100 |
Jul 19, 2023 | 26.86 | 26.86 | 26.60 | 26.72 | 26.51 | 13,700 |
Jul 18, 2023 | 26.73 | 26.87 | 26.73 | 26.87 | 26.66 | 2,000 |
Jul 17, 2023 | 26.61 | 26.61 | 26.60 | 26.60 | 26.39 | 4,000 |
Jul 14, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.16 | - |
Jul 13, 2023 | 26.49 | 26.78 | 26.49 | 26.76 | 26.55 | 3,700 |
Jul 12, 2023 | 26.35 | 26.35 | 26.31 | 26.34 | 26.14 | 300 |
Jul 11, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 25.83 | 100 |
Jul 10, 2023 | 25.75 | 25.99 | 25.75 | 25.92 | 25.72 | 4,200 |
Jul 7, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.23 | 100 |
Jul 6, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.95 | - |
Jul 5, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.35 | - |
Jul 3, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | - |
Jun 30, 2023 | 25.70 | 25.77 | 25.70 | 25.73 | 25.53 | 600 |
Jun 29, 2023 | 25.54 | 25.55 | 25.48 | 25.52 | 25.32 | 1,800 |
Jun 28, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.08 | - |
Jun 27, 2023 | 25.14 | 25.26 | 25.14 | 25.26 | 25.06 | 2,000 |
Jun 26, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.71 | 100 |
Jun 23, 2023 | 25.10 | 25.10 | 24.90 | 24.90 | 24.70 | 400 |
Jun 22, 2023 | 25.29 | 25.35 | 25.24 | 25.24 | 25.04 | 1,300 |
Jun 21, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | 100 |
Jun 20, 2023 | 25.36 | 25.58 | 25.36 | 25.57 | 25.36 | 5,000 |
Jun 16, 2023 | 25.68 | 25.75 | 25.67 | 25.68 | 25.48 | 2,700 |
Jun 15, 2023 | 25.57 | 25.81 | 25.57 | 25.74 | 25.53 | 600 |
Jun 14, 2023 | 25.80 | 25.80 | 25.58 | 25.58 | 25.38 | 1,000 |
Jun 13, 2023 | 25.82 | 25.86 | 25.77 | 25.81 | 25.60 | 1,000 |
Jun 12, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.36 | 100 |
Jun 9, 2023 | 25.60 | 25.60 | 25.39 | 25.39 | 25.19 | 1,000 |
Jun 8, 2023 | 25.60 | 25.60 | 25.58 | 25.59 | 25.39 | 3,400 |
Jun 7, 2023 | 25.52 | 25.60 | 25.52 | 25.60 | 25.39 | 700 |
Jun 6, 2023 | 25.29 | 25.30 | 25.20 | 25.30 | 25.10 | 500 |
Jun 5, 2023 | 24.94 | 24.95 | 24.80 | 24.80 | 24.60 | 6,900 |
Jun 2, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | 100 |
Jun 1, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.06 | - |
May 31, 2023 | 23.93 | 24.02 | 23.93 | 23.95 | 23.76 | 2,200 |
May 30, 2023 | 24.10 | 24.14 | 24.10 | 24.14 | 23.94 | 200 |
May 26, 2023 | 24.22 | 24.32 | 24.22 | 24.28 | 24.09 | 600 |
May 25, 2023 | 23.89 | 24.04 | 23.89 | 24.04 | 23.85 | 100 |
May 24, 2023 | 24.33 | 24.33 | 24.16 | 24.16 | 23.97 | 500 |
May 23, 2023 | 24.78 | 24.78 | 24.48 | 24.48 | 24.28 | 100 |
May 22, 2023 | 24.42 | 24.56 | 24.42 | 24.56 | 24.36 | 300 |
May 19, 2023 | 24.46 | 24.46 | 24.32 | 24.32 | 24.13 | 800 |
May 18, 2023 | 24.42 | 24.43 | 24.41 | 24.43 | 24.24 | 2,100 |
May 17, 2023 | 24.00 | 24.34 | 24.00 | 24.31 | 24.11 | 10,000 |
May 16, 2023 | 24.04 | 24.08 | 23.86 | 23.86 | 23.67 | 2,300 |
May 15, 2023 | 24.26 | 24.26 | 24.21 | 24.21 | 24.02 | 400 |
May 12, 2023 | 24.04 | 24.04 | 23.92 | 23.92 | 23.73 | 200 |
May 11, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.81 | 100 |
May 10, 2023 | 24.24 | 24.24 | 24.15 | 24.15 | 23.96 | 1,300 |
May 9, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.93 | 100 |
May 8, 2023 | 24.18 | 24.18 | 24.15 | 24.15 | 23.95 | 100 |
May 5, 2023 | 24.17 | 24.20 | 24.17 | 24.20 | 24.01 | 100 |
May 4, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.53 | 100 |
May 3, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.82 | - |
May 2, 2023 | 23.67 | 23.82 | 23.67 | 23.82 | 23.63 | 100 |
May 1, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.02 | 100 |
Apr 28, 2023 | 24.21 | 24.26 | 24.21 | 24.26 | 24.07 | 200 |
Apr 27, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.77 | - |
Apr 26, 2023 | 23.91 | 23.92 | 23.78 | 23.78 | 23.59 | 1,000 |
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%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.50%
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%