NasdaqGM - Delayed Quote • USD
Global X Social Media ETF (SOCL)
At close: 4:00 PM EDT
After hours: 5:16 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 | 38.67 | 39.83 | 38.58 | 39.65 | 39.65 | 12,122 |
Apr 24, 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 40.13 | 39,400 |
Apr 23, 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 39.96 | 15,100 |
Apr 22, 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 38.90 | 7,500 |
Apr 19, 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 38.39 | 5,900 |
Apr 18, 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 38.95 | 73,800 |
Apr 17, 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 38.16 | 10,300 |
Apr 16, 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 38.36 | 5,600 |
Apr 15, 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 38.38 | 166,500 |
Apr 12, 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 39.12 | 3,700 |
Apr 11, 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 40.20 | 5,300 |
Apr 10, 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 39.85 | 5,600 |
Apr 9, 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 40.63 | 4,800 |
Apr 8, 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 40.34 | 6,000 |
Apr 5, 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 40.63 | 7,200 |
Apr 4, 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 40.17 | 8,600 |
Apr 3, 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 40.72 | 3,000 |
Apr 2, 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 40.25 | 3,000 |
Apr 1, 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 40.64 | 9,600 |
Mar 28, 2024 | 40.36 | 40.49 | 40.28 | 40.28 | 40.28 | 3,000 |
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 40.35 | 1,900 |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 40.26 | 6,400 |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 40.14 | 4,400 |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 40.29 | 3,800 |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 40.31 | 5,900 |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 40.80 | 13,700 |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 39.84 | 14,800 |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 40.12 | 10,200 |
Mar 15, 2024 | 39.64 | 39.74 | 39.50 | 39.58 | 39.58 | 6,900 |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 39.87 | 3,600 |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 40.64 | 7,500 |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 40.57 | 7,000 |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 39.95 | 8,600 |
Mar 8, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 39.75 | 4,200 |
Mar 7, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 39.93 | 7,100 |
Mar 6, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 39.17 | 74,200 |
Mar 5, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 38.84 | 6,100 |
Mar 4, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 39.58 | 9,200 |
Mar 1, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 40.12 | 6,200 |
Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 39.46 | 3,800 |
Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 39.49 | 13,100 |
Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 40.18 | 5,500 |
Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 39.84 | 3,400 |
Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 40.13 | 12,100 |
Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 40.20 | 6,000 |
Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 39.64 | 2,300 |
Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 39.52 | 7,800 |
Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 40.00 | 6,200 |
Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 40.62 | 6,700 |
Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 39.85 | 8,900 |
Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 38.97 | 41,400 |
Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 40.19 | 13,300 |
Feb 9, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 39.70 | 9,600 |
Feb 8, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 39.92 | 12,600 |
Feb 7, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 40.30 | 7,000 |
Feb 6, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 41.47 | 12,000 |
Feb 5, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 40.38 | 5,100 |
Feb 2, 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 40.84 | 21,000 |
Feb 1, 2024 | 38.86 | 38.98 | 38.69 | 38.86 | 38.86 | 4,800 |
Jan 31, 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 38.45 | 7,900 |
Jan 30, 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 39.32 | 4,200 |
Jan 29, 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 39.91 | 20,600 |
Jan 26, 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 39.79 | 6,800 |
Jan 25, 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 39.78 | 16,100 |
Jan 24, 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 39.88 | 12,000 |
Jan 23, 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 39.40 | 84,600 |
Jan 22, 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 38.53 | 16,500 |
Jan 19, 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 38.83 | 5,900 |
Jan 18, 2024 | 38.39 | 38.79 | 38.39 | 38.74 | 38.74 | 7,100 |
Jan 17, 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 38.23 | 66,400 |
Jan 16, 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 39.07 | 11,400 |
Jan 12, 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 40.19 | 52,500 |
Jan 11, 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 40.56 | 51,000 |
Jan 10, 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 40.53 | 5,900 |
Jan 9, 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 40.01 | 11,700 |
Jan 8, 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 40.38 | 4,100 |
Jan 5, 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 39.46 | 5,600 |
Jan 4, 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 39.78 | 9,300 |
Jan 3, 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 39.53 | 7,200 |
Jan 2, 2024 | 39.86 | 39.86 | 39.34 | 39.60 | 39.60 | 32,100 |
Dec 29, 2023 | 40.17 | 40.45 | 40.17 | 40.37 | 40.37 | 10,800 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 28, 2023 | 40.10 | 40.47 | 40.10 | 40.32 | 40.32 | 6,100 |
Dec 27, 2023 | 39.81 | 39.95 | 39.69 | 39.87 | 39.81 | 4,600 |
Dec 26, 2023 | 39.71 | 39.95 | 39.65 | 39.88 | 39.82 | 10,100 |
Dec 22, 2023 | 39.55 | 39.70 | 39.36 | 39.60 | 39.55 | 7,000 |
Dec 21, 2023 | 40.58 | 40.97 | 40.58 | 40.90 | 40.84 | 8,100 |
Dec 20, 2023 | 40.47 | 40.82 | 40.02 | 40.02 | 39.96 | 19,200 |
Dec 19, 2023 | 40.45 | 41.07 | 40.45 | 40.87 | 40.81 | 11,900 |
Dec 18, 2023 | 40.34 | 40.50 | 40.29 | 40.30 | 40.24 | 6,100 |
Dec 15, 2023 | 40.59 | 40.67 | 40.21 | 40.34 | 40.28 | 5,900 |
Dec 14, 2023 | 40.40 | 40.64 | 40.40 | 40.52 | 40.46 | 6,000 |
Dec 13, 2023 | 39.49 | 40.06 | 39.29 | 40.00 | 39.94 | 15,800 |
Dec 12, 2023 | 39.23 | 39.57 | 39.16 | 39.57 | 39.52 | 4,300 |
Dec 11, 2023 | 39.28 | 39.48 | 39.16 | 39.48 | 39.43 | 4,700 |
Dec 8, 2023 | 38.85 | 39.35 | 38.85 | 39.15 | 39.10 | 16,200 |
Dec 7, 2023 | 38.81 | 39.05 | 38.81 | 38.99 | 38.94 | 4,700 |
Dec 6, 2023 | 39.11 | 39.26 | 38.69 | 38.69 | 38.64 | 2,900 |
Dec 5, 2023 | 38.51 | 38.82 | 38.51 | 38.82 | 38.77 | 2,700 |
Dec 4, 2023 | 38.79 | 38.93 | 38.69 | 38.81 | 38.76 | 7,000 |
Dec 1, 2023 | 38.76 | 39.33 | 38.64 | 39.22 | 39.17 | 4,900 |
Nov 30, 2023 | 39.09 | 39.29 | 38.94 | 39.21 | 39.16 | 23,900 |
Nov 29, 2023 | 39.16 | 39.27 | 38.88 | 38.88 | 38.83 | 6,200 |
Nov 28, 2023 | 38.94 | 39.15 | 38.82 | 39.04 | 38.99 | 6,900 |
Nov 27, 2023 | 38.95 | 39.22 | 38.92 | 39.14 | 39.09 | 5,700 |
Nov 24, 2023 | 39.00 | 39.12 | 39.00 | 39.06 | 39.01 | 1,100 |
Nov 22, 2023 | 39.16 | 39.28 | 38.82 | 39.25 | 39.20 | 3,600 |
Nov 21, 2023 | 39.00 | 39.00 | 38.61 | 38.66 | 38.61 | 3,000 |
Nov 20, 2023 | 39.23 | 39.38 | 39.13 | 39.17 | 39.12 | 6,700 |
Nov 17, 2023 | 38.32 | 38.47 | 38.14 | 38.46 | 38.41 | 2,000 |
Nov 16, 2023 | 38.25 | 38.31 | 38.08 | 38.25 | 38.20 | 4,100 |
Nov 15, 2023 | 38.59 | 39.04 | 38.42 | 38.69 | 38.64 | 11,900 |
Nov 14, 2023 | 37.88 | 38.42 | 37.88 | 38.19 | 38.14 | 56,800 |
Nov 13, 2023 | 36.94 | 37.33 | 36.87 | 37.07 | 37.02 | 5,000 |
Nov 10, 2023 | 36.50 | 36.90 | 36.17 | 36.90 | 36.85 | 8,000 |
Nov 9, 2023 | 37.11 | 37.35 | 36.67 | 36.81 | 36.76 | 6,600 |
Nov 8, 2023 | 36.88 | 37.01 | 36.88 | 37.00 | 36.95 | 1,600 |
Nov 7, 2023 | 36.77 | 37.22 | 36.77 | 37.17 | 37.12 | 20,500 |
Nov 6, 2023 | 37.12 | 37.12 | 36.64 | 36.79 | 36.74 | 7,500 |
Nov 3, 2023 | 36.26 | 36.80 | 36.26 | 36.73 | 36.68 | 6,700 |
Nov 2, 2023 | 34.99 | 35.46 | 34.99 | 35.36 | 35.31 | 7,100 |
Nov 1, 2023 | 34.35 | 34.82 | 34.24 | 34.68 | 34.63 | 12,800 |
Oct 31, 2023 | 34.59 | 34.80 | 34.35 | 34.69 | 34.64 | 17,600 |
Oct 30, 2023 | 34.09 | 34.35 | 34.08 | 34.21 | 34.16 | 13,600 |
Oct 27, 2023 | 33.95 | 33.95 | 33.55 | 33.61 | 33.56 | 3,000 |
Oct 26, 2023 | 33.78 | 33.86 | 33.23 | 33.61 | 33.56 | 7,500 |
Oct 25, 2023 | 34.85 | 34.85 | 33.97 | 33.98 | 33.93 | 31,100 |
Oct 24, 2023 | 34.79 | 35.76 | 34.79 | 35.57 | 35.52 | 12,100 |
Oct 23, 2023 | 34.04 | 34.77 | 33.84 | 34.53 | 34.48 | 10,800 |
Oct 20, 2023 | 34.38 | 34.46 | 34.18 | 34.21 | 34.16 | 2,600 |
Oct 19, 2023 | 35.04 | 35.35 | 34.65 | 34.71 | 34.66 | 4,300 |
Oct 18, 2023 | 35.48 | 35.52 | 34.94 | 35.01 | 34.96 | 2,800 |
Oct 17, 2023 | 35.80 | 36.14 | 35.70 | 36.10 | 36.05 | 3,200 |
Oct 16, 2023 | 35.72 | 36.44 | 35.72 | 36.36 | 36.31 | 4,300 |
Oct 13, 2023 | 35.96 | 35.96 | 35.61 | 35.72 | 35.67 | 3,700 |
Oct 12, 2023 | 37.15 | 37.15 | 36.44 | 36.44 | 36.39 | 6,900 |
Oct 11, 2023 | 37.15 | 37.30 | 36.98 | 37.16 | 37.11 | 3,500 |
Oct 10, 2023 | 36.43 | 37.00 | 36.43 | 36.84 | 36.79 | 2,300 |
Oct 9, 2023 | 35.91 | 36.36 | 35.88 | 36.36 | 36.31 | 3,700 |
Oct 6, 2023 | 35.27 | 36.24 | 35.27 | 36.19 | 36.14 | 6,100 |
Oct 5, 2023 | 35.10 | 35.50 | 35.03 | 35.50 | 35.45 | 3,100 |
Oct 4, 2023 | 35.12 | 35.52 | 35.10 | 35.48 | 35.43 | 8,900 |
Oct 3, 2023 | 35.35 | 35.49 | 35.24 | 35.49 | 35.44 | 22,700 |
Oct 2, 2023 | 35.72 | 35.86 | 35.65 | 35.86 | 35.81 | 111,000 |
Sep 29, 2023 | 36.24 | 36.46 | 35.85 | 35.85 | 35.80 | 1,900 |
Sep 28, 2023 | 35.33 | 35.85 | 35.33 | 35.73 | 35.68 | 154,600 |
Sep 27, 2023 | 35.71 | 35.71 | 35.19 | 35.51 | 35.46 | 153,800 |
Sep 26, 2023 | 35.43 | 35.63 | 35.39 | 35.39 | 35.34 | 8,200 |
Sep 25, 2023 | 35.78 | 36.03 | 35.78 | 36.00 | 35.95 | 2,200 |
Sep 22, 2023 | 36.34 | 36.65 | 36.20 | 36.20 | 36.15 | 5,600 |
Sep 21, 2023 | 35.63 | 35.74 | 35.53 | 35.54 | 35.49 | 7,800 |
Sep 20, 2023 | 36.91 | 37.17 | 36.52 | 36.52 | 36.47 | 4,300 |
Sep 19, 2023 | 36.75 | 37.10 | 36.65 | 37.09 | 37.04 | 3,100 |
Sep 18, 2023 | 37.04 | 37.18 | 37.02 | 37.11 | 37.06 | 2,200 |
Sep 15, 2023 | 37.49 | 37.51 | 37.29 | 37.33 | 37.28 | 9,600 |
Sep 14, 2023 | 37.60 | 37.83 | 37.59 | 37.66 | 37.61 | 2,300 |
Sep 13, 2023 | 37.25 | 37.41 | 37.16 | 37.24 | 37.19 | 4,000 |
Sep 12, 2023 | 37.61 | 37.61 | 37.48 | 37.54 | 37.49 | 2,500 |
Sep 11, 2023 | 37.41 | 37.72 | 37.41 | 37.60 | 37.55 | 3,400 |
Sep 8, 2023 | 37.56 | 37.56 | 37.15 | 37.25 | 37.20 | 4,100 |
Sep 7, 2023 | 37.29 | 37.54 | 37.24 | 37.46 | 37.41 | 7,100 |
Sep 6, 2023 | 38.20 | 38.22 | 37.80 | 37.85 | 37.80 | 3,500 |
Sep 5, 2023 | 38.03 | 38.39 | 38.03 | 38.21 | 38.16 | 3,500 |
Sep 1, 2023 | 38.47 | 38.71 | 38.34 | 38.51 | 38.46 | 3,400 |
Aug 31, 2023 | 37.84 | 38.17 | 37.84 | 37.96 | 37.91 | 127,600 |
Aug 30, 2023 | 37.69 | 38.05 | 37.61 | 38.01 | 37.96 | 6,000 |
Aug 29, 2023 | 37.49 | 38.21 | 37.49 | 38.17 | 38.12 | 7,400 |
Aug 28, 2023 | 36.95 | 37.37 | 36.95 | 37.37 | 37.32 | 4,000 |
Aug 25, 2023 | 36.72 | 36.72 | 35.96 | 36.56 | 36.51 | 14,100 |
Aug 24, 2023 | 37.44 | 37.81 | 36.97 | 37.07 | 37.02 | 5,200 |
Aug 23, 2023 | 36.48 | 37.12 | 36.48 | 37.06 | 37.01 | 4,200 |
Aug 22, 2023 | 36.68 | 36.76 | 36.47 | 36.56 | 36.51 | 6,400 |
Aug 21, 2023 | 36.01 | 36.56 | 36.01 | 36.56 | 36.51 | 11,300 |
Aug 18, 2023 | 35.94 | 36.14 | 35.75 | 36.08 | 36.03 | 7,000 |
Aug 17, 2023 | 36.90 | 37.14 | 36.59 | 36.60 | 36.55 | 21,000 |
Aug 16, 2023 | 36.68 | 36.77 | 36.57 | 36.59 | 36.54 | 7,100 |
Aug 15, 2023 | 37.54 | 37.55 | 37.06 | 37.22 | 37.17 | 6,900 |
Aug 14, 2023 | 37.23 | 37.76 | 37.23 | 37.64 | 37.59 | 4,800 |
Aug 11, 2023 | 37.53 | 37.65 | 37.40 | 37.49 | 37.44 | 6,800 |
Aug 10, 2023 | 38.57 | 39.10 | 38.24 | 38.42 | 38.37 | 13,300 |
Aug 9, 2023 | 38.55 | 38.55 | 38.04 | 38.23 | 38.18 | 6,300 |
Aug 8, 2023 | 38.22 | 38.39 | 38.07 | 38.39 | 38.34 | 4,700 |
Aug 7, 2023 | 39.16 | 39.16 | 38.97 | 39.11 | 39.06 | 6,600 |
Aug 4, 2023 | 39.51 | 39.51 | 38.80 | 38.81 | 38.76 | 20,200 |
Aug 3, 2023 | 39.49 | 39.57 | 39.34 | 39.44 | 39.39 | 5,800 |
Aug 2, 2023 | 39.74 | 39.74 | 38.94 | 39.04 | 38.99 | 9,500 |
Aug 1, 2023 | 40.27 | 40.43 | 40.19 | 40.30 | 40.24 | 11,800 |
Jul 31, 2023 | 40.18 | 40.77 | 40.18 | 40.73 | 40.67 | 21,800 |
Jul 28, 2023 | 39.24 | 40.00 | 39.20 | 40.00 | 39.94 | 7,700 |
Jul 27, 2023 | 39.35 | 39.35 | 38.31 | 38.42 | 38.37 | 5,800 |
Jul 26, 2023 | 37.77 | 38.46 | 37.77 | 38.43 | 38.38 | 11,800 |
Jul 25, 2023 | 38.78 | 38.78 | 38.19 | 38.19 | 38.14 | 3,900 |
Jul 24, 2023 | 38.26 | 38.73 | 38.03 | 38.53 | 38.48 | 14,900 |
Jul 21, 2023 | 38.86 | 38.87 | 38.21 | 38.35 | 38.30 | 5,800 |
Jul 20, 2023 | 39.13 | 39.27 | 38.55 | 38.58 | 38.53 | 20,400 |
Jul 19, 2023 | 39.73 | 39.87 | 39.45 | 39.45 | 39.40 | 7,500 |
Jul 18, 2023 | 39.80 | 39.80 | 39.47 | 39.69 | 39.64 | 18,600 |
Jul 17, 2023 | 39.60 | 40.19 | 39.60 | 40.02 | 39.96 | 9,100 |
Jul 14, 2023 | 39.95 | 40.01 | 39.64 | 39.66 | 39.61 | 12,000 |
Jul 13, 2023 | 39.72 | 40.24 | 39.72 | 40.21 | 40.15 | 11,700 |
Jul 12, 2023 | 38.82 | 39.30 | 38.82 | 39.28 | 39.23 | 14,300 |
Jul 11, 2023 | 37.26 | 38.00 | 37.26 | 37.88 | 37.83 | 13,900 |
Jul 10, 2023 | 36.81 | 37.23 | 36.81 | 37.21 | 37.16 | 28,500 |
Jul 7, 2023 | 36.80 | 37.15 | 36.80 | 36.91 | 36.86 | 4,500 |
Jul 6, 2023 | 36.73 | 36.79 | 36.43 | 36.60 | 36.55 | 8,700 |
Jul 5, 2023 | 36.85 | 37.09 | 36.85 | 37.01 | 36.96 | 22,200 |
Jul 3, 2023 | 37.15 | 37.29 | 37.08 | 37.14 | 37.09 | 3,900 |
Jun 30, 2023 | 36.70 | 36.88 | 36.59 | 36.59 | 36.54 | 3,500 |
Jun 29, 2023 | 0.19 Dividend | |||||
Jun 29, 2023 | 36.48 | 36.59 | 36.45 | 36.55 | 36.50 | 9,800 |
Jun 28, 2023 | 36.90 | 37.14 | 36.90 | 37.14 | 36.90 | 11,500 |
Jun 27, 2023 | 36.76 | 37.30 | 36.76 | 37.23 | 36.99 | 7,100 |
Jun 26, 2023 | 36.62 | 36.91 | 36.32 | 36.32 | 36.08 | 11,700 |
Jun 23, 2023 | 36.50 | 36.72 | 36.32 | 36.71 | 36.47 | 7,000 |
Jun 22, 2023 | 36.52 | 37.02 | 36.51 | 37.02 | 36.78 | 8,600 |
Jun 21, 2023 | 37.15 | 37.15 | 36.60 | 36.81 | 36.57 | 5,900 |
Jun 20, 2023 | 37.49 | 37.79 | 37.19 | 37.33 | 37.09 | 44,800 |
Jun 16, 2023 | 38.74 | 38.74 | 37.97 | 38.26 | 38.01 | 11,200 |
Jun 15, 2023 | 37.91 | 38.47 | 37.91 | 38.40 | 38.15 | 4,100 |
Jun 14, 2023 | 37.50 | 38.02 | 37.50 | 38.02 | 37.77 | 7,400 |
Jun 13, 2023 | 37.56 | 37.70 | 37.38 | 37.62 | 37.37 | 14,500 |
Jun 12, 2023 | 36.78 | 37.13 | 36.78 | 37.13 | 36.89 | 11,800 |
Jun 9, 2023 | 36.56 | 37.02 | 36.56 | 36.70 | 36.46 | 4,900 |
Jun 8, 2023 | 36.36 | 36.56 | 36.31 | 36.45 | 36.21 | 7,400 |
Jun 7, 2023 | 37.06 | 37.29 | 36.48 | 36.54 | 36.30 | 14,600 |
Jun 6, 2023 | 36.39 | 37.38 | 36.39 | 37.18 | 36.94 | 17,000 |
Jun 5, 2023 | 36.40 | 36.73 | 36.30 | 36.54 | 36.30 | 6,500 |
Jun 2, 2023 | 36.37 | 36.79 | 36.37 | 36.61 | 36.37 | 16,000 |
Jun 1, 2023 | 35.16 | 36.15 | 35.01 | 36.10 | 35.86 | 160,200 |
May 31, 2023 | 34.84 | 35.01 | 34.45 | 35.01 | 34.78 | 107,700 |
May 30, 2023 | 35.71 | 35.86 | 34.95 | 35.21 | 34.98 | 35,300 |
May 26, 2023 | 35.15 | 35.88 | 35.15 | 35.77 | 35.54 | 9,900 |
May 25, 2023 | 35.47 | 35.47 | 35.06 | 35.10 | 34.87 | 103,300 |
May 24, 2023 | 35.27 | 35.35 | 35.15 | 35.27 | 35.04 | 5,800 |
May 23, 2023 | 35.73 | 36.10 | 35.55 | 35.62 | 35.39 | 37,500 |
May 22, 2023 | 35.86 | 36.37 | 35.86 | 36.07 | 35.83 | 10,900 |
May 19, 2023 | 35.54 | 35.54 | 35.32 | 35.46 | 35.23 | 5,600 |
May 18, 2023 | 35.32 | 35.54 | 35.14 | 35.49 | 35.26 | 34,900 |
May 17, 2023 | 35.07 | 35.64 | 35.07 | 35.63 | 35.40 | 3,300 |
May 16, 2023 | 34.81 | 35.16 | 34.81 | 35.10 | 34.87 | 4,200 |
May 15, 2023 | 34.69 | 35.45 | 34.69 | 35.33 | 35.10 | 4,600 |
May 12, 2023 | 34.67 | 34.67 | 34.04 | 34.23 | 34.01 | 5,200 |
May 11, 2023 | 34.38 | 34.81 | 34.31 | 34.66 | 34.43 | 298,100 |
May 10, 2023 | 34.25 | 34.47 | 34.19 | 34.46 | 34.24 | 8,200 |
May 9, 2023 | 34.02 | 34.20 | 34.00 | 34.17 | 33.95 | 7,300 |
May 8, 2023 | 34.32 | 34.65 | 34.26 | 34.50 | 34.28 | 5,600 |
May 5, 2023 | 33.97 | 34.39 | 33.97 | 34.28 | 34.06 | 4,200 |
May 4, 2023 | 33.83 | 34.13 | 33.77 | 33.88 | 33.66 | 5,800 |
May 3, 2023 | 34.01 | 34.05 | 33.72 | 33.82 | 33.60 | 2,600 |
May 2, 2023 | 34.33 | 34.33 | 33.85 | 33.89 | 33.67 | 5,400 |
May 1, 2023 | 34.68 | 34.83 | 34.57 | 34.72 | 34.49 | 18,000 |
Apr 28, 2023 | 34.51 | 34.76 | 34.34 | 34.76 | 34.53 | 20,000 |
Apr 27, 2023 | 34.94 | 35.11 | 34.58 | 35.11 | 34.88 | 3,400 |
Apr 26, 2023 | 34.27 | 34.27 | 33.77 | 33.92 | 33.70 | 5,400 |
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%
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%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%