NYSEArca - Delayed Quote • USD
Vident International Equity Strategy ETF (VIDI)
At close: May 3 at 3:59 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 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 13,569 |
May 2, 2024 | 24.90 | 25.08 | 24.84 | 25.01 | 25.01 | 24,000 |
May 1, 2024 | 24.67 | 24.82 | 24.60 | 24.60 | 24.60 | 18,000 |
Apr 30, 2024 | 24.88 | 24.88 | 24.67 | 24.67 | 24.67 | 10,300 |
Apr 29, 2024 | 25.00 | 25.09 | 25.00 | 25.07 | 25.07 | 23,500 |
Apr 26, 2024 | 24.77 | 24.87 | 24.77 | 24.87 | 24.87 | 62,700 |
Apr 25, 2024 | 24.50 | 24.68 | 24.49 | 24.63 | 24.63 | 12,900 |
Apr 24, 2024 | 24.63 | 24.64 | 24.49 | 24.64 | 24.64 | 19,900 |
Apr 23, 2024 | 24.51 | 24.69 | 24.51 | 24.62 | 24.62 | 11,500 |
Apr 22, 2024 | 24.33 | 24.53 | 24.31 | 24.53 | 24.53 | 48,000 |
Apr 19, 2024 | 24.25 | 24.25 | 24.14 | 24.24 | 24.24 | 7,500 |
Apr 18, 2024 | 24.31 | 24.31 | 24.12 | 24.21 | 24.21 | 26,700 |
Apr 17, 2024 | 24.23 | 24.23 | 24.04 | 24.16 | 24.16 | 33,100 |
Apr 16, 2024 | 24.06 | 24.08 | 23.92 | 24.08 | 24.08 | 40,700 |
Apr 15, 2024 | 24.49 | 24.49 | 24.25 | 24.30 | 24.30 | 13,600 |
Apr 12, 2024 | 24.66 | 24.66 | 24.33 | 24.35 | 24.35 | 23,300 |
Apr 11, 2024 | 24.77 | 24.89 | 24.73 | 24.85 | 24.85 | 17,100 |
Apr 10, 2024 | 24.77 | 24.81 | 24.70 | 24.81 | 24.81 | 20,900 |
Apr 9, 2024 | 25.17 | 25.17 | 25.07 | 25.15 | 25.15 | 52,500 |
Apr 8, 2024 | 25.08 | 25.18 | 25.08 | 25.08 | 25.08 | 75,100 |
Apr 5, 2024 | 24.89 | 24.97 | 24.89 | 24.91 | 24.91 | 38,300 |
Apr 4, 2024 | 25.26 | 25.34 | 24.91 | 24.93 | 24.93 | 33,500 |
Apr 3, 2024 | 24.88 | 25.08 | 24.88 | 24.99 | 24.99 | 67,900 |
Apr 2, 2024 | 24.89 | 24.91 | 24.80 | 24.86 | 24.86 | 28,500 |
Apr 1, 2024 | 24.97 | 25.02 | 24.76 | 24.88 | 24.88 | 821,800 |
Mar 28, 2024 | 24.98 | 25.08 | 24.98 | 25.01 | 25.01 | 8,100 |
Mar 27, 2024 | 25.02 | 25.04 | 24.92 | 24.96 | 24.96 | 20,000 |
Mar 26, 2024 | 24.88 | 24.92 | 24.79 | 24.79 | 24.79 | 11,300 |
Mar 25, 2024 | 24.82 | 24.93 | 24.77 | 24.81 | 24.81 | 16,400 |
Mar 22, 2024 | 24.81 | 24.92 | 24.81 | 24.92 | 24.92 | 22,200 |
Mar 21, 2024 | 25.16 | 25.16 | 24.98 | 25.03 | 25.03 | 33,000 |
Mar 20, 2024 | 24.85 | 25.13 | 24.84 | 25.06 | 25.06 | 15,600 |
Mar 19, 2024 | 24.84 | 24.86 | 24.82 | 24.85 | 24.85 | 17,600 |
Mar 18, 2024 | 24.96 | 24.96 | 24.75 | 24.77 | 24.77 | 179,300 |
Mar 15, 2024 | 24.91 | 24.91 | 24.74 | 24.80 | 24.80 | 15,000 |
Mar 14, 2024 | 24.90 | 24.92 | 24.82 | 24.92 | 24.92 | 17,000 |
Mar 13, 2024 | 25.09 | 25.18 | 25.05 | 25.06 | 25.06 | 36,600 |
Mar 12, 2024 | 25.00 | 25.18 | 24.89 | 24.93 | 24.93 | 55,700 |
Mar 11, 2024 | 24.74 | 24.85 | 24.74 | 24.83 | 24.83 | 20,600 |
Mar 8, 2024 | 24.75 | 24.83 | 24.74 | 24.74 | 24.74 | 9,100 |
Mar 7, 2024 | 24.72 | 24.80 | 24.71 | 24.74 | 24.74 | 5,000 |
Mar 6, 2024 | 24.52 | 24.63 | 24.50 | 24.50 | 24.50 | 10,300 |
Mar 5, 2024 | 24.36 | 24.38 | 24.23 | 24.23 | 24.23 | 40,000 |
Mar 4, 2024 | 24.46 | 24.52 | 24.33 | 24.46 | 24.46 | 44,100 |
Mar 1, 2024 | 24.47 | 24.57 | 24.44 | 24.56 | 24.56 | 4,800 |
Feb 29, 2024 | 24.30 | 24.36 | 24.26 | 24.36 | 24.36 | 6,500 |
Feb 28, 2024 | 24.26 | 24.31 | 24.19 | 24.21 | 24.21 | 14,200 |
Feb 27, 2024 | 24.43 | 24.47 | 24.36 | 24.36 | 24.36 | 11,400 |
Feb 26, 2024 | 24.39 | 24.42 | 24.31 | 24.41 | 24.41 | 12,500 |
Feb 23, 2024 | 24.47 | 24.53 | 24.40 | 24.48 | 24.48 | 25,100 |
Feb 22, 2024 | 24.49 | 24.51 | 24.43 | 24.48 | 24.48 | 11,400 |
Feb 21, 2024 | 24.33 | 24.33 | 24.23 | 24.31 | 24.31 | 18,700 |
Feb 20, 2024 | 24.29 | 24.33 | 24.17 | 24.29 | 24.29 | 41,700 |
Feb 16, 2024 | 24.22 | 24.31 | 24.17 | 24.20 | 24.20 | 46,300 |
Feb 15, 2024 | 23.91 | 24.10 | 23.91 | 24.05 | 24.05 | 10,300 |
Feb 14, 2024 | 23.80 | 23.86 | 23.71 | 23.82 | 23.82 | 16,400 |
Feb 13, 2024 | 23.70 | 23.70 | 23.51 | 23.56 | 23.56 | 11,800 |
Feb 12, 2024 | 23.92 | 24.11 | 23.92 | 24.01 | 24.01 | 11,600 |
Feb 9, 2024 | 23.79 | 23.91 | 23.74 | 23.84 | 23.84 | 18,400 |
Feb 8, 2024 | 23.81 | 23.92 | 23.79 | 23.83 | 23.83 | 24,200 |
Feb 7, 2024 | 24.03 | 24.11 | 23.97 | 24.05 | 24.05 | 25,200 |
Feb 6, 2024 | 23.99 | 24.08 | 23.95 | 24.05 | 24.05 | 18,100 |
Feb 5, 2024 | 23.77 | 23.90 | 23.65 | 23.80 | 23.80 | 37,000 |
Feb 2, 2024 | 23.92 | 23.97 | 23.84 | 23.93 | 23.93 | 10,700 |
Feb 1, 2024 | 23.99 | 24.13 | 23.90 | 24.07 | 24.07 | 29,500 |
Jan 31, 2024 | 24.02 | 24.13 | 23.84 | 23.84 | 23.84 | 11,400 |
Jan 30, 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 23.99 | 3,100 |
Jan 29, 2024 | 23.88 | 24.04 | 23.87 | 24.03 | 24.03 | 18,500 |
Jan 26, 2024 | 23.91 | 23.95 | 23.87 | 23.91 | 23.91 | 96,600 |
Jan 25, 2024 | 23.88 | 23.94 | 23.81 | 23.88 | 23.88 | 25,800 |
Jan 24, 2024 | 23.86 | 23.91 | 23.80 | 23.83 | 23.83 | 33,000 |
Jan 23, 2024 | 23.53 | 23.63 | 23.53 | 23.62 | 23.62 | 22,100 |
Jan 22, 2024 | 23.46 | 23.57 | 23.46 | 23.52 | 23.52 | 9,600 |
Jan 19, 2024 | 23.40 | 23.62 | 23.40 | 23.59 | 23.59 | 18,500 |
Jan 18, 2024 | 23.46 | 23.52 | 23.38 | 23.49 | 23.49 | 13,400 |
Jan 17, 2024 | 23.34 | 23.43 | 23.32 | 23.41 | 23.41 | 22,000 |
Jan 16, 2024 | 23.82 | 23.82 | 23.62 | 23.66 | 23.66 | 16,500 |
Jan 12, 2024 | 24.25 | 24.25 | 24.15 | 24.16 | 24.16 | 5,600 |
Jan 11, 2024 | 24.11 | 24.20 | 23.93 | 24.14 | 24.14 | 18,800 |
Jan 10, 2024 | 24.11 | 24.20 | 24.11 | 24.17 | 24.17 | 28,700 |
Jan 9, 2024 | 24.14 | 24.22 | 24.12 | 24.16 | 24.16 | 17,700 |
Jan 8, 2024 | 24.16 | 24.39 | 24.16 | 24.37 | 24.37 | 12,000 |
Jan 5, 2024 | 24.29 | 24.41 | 24.24 | 24.31 | 24.31 | 48,700 |
Jan 4, 2024 | 24.32 | 24.34 | 24.22 | 24.22 | 24.22 | 28,500 |
Jan 3, 2024 | 24.17 | 24.29 | 23.98 | 24.22 | 24.22 | 35,200 |
Jan 2, 2024 | 24.46 | 24.46 | 24.17 | 24.33 | 24.33 | 169,400 |
Dec 29, 2023 | 24.66 | 24.66 | 24.58 | 24.61 | 24.61 | 2,100 |
Dec 28, 2023 | 24.59 | 24.74 | 24.57 | 24.59 | 24.59 | 7,700 |
Dec 27, 2023 | 24.53 | 24.64 | 24.53 | 24.61 | 24.61 | 10,200 |
Dec 26, 2023 | 24.45 | 24.57 | 24.44 | 24.55 | 24.55 | 8,300 |
Dec 22, 2023 | 24.35 | 24.42 | 24.33 | 24.33 | 24.33 | 11,900 |
Dec 21, 2023 | 24.16 | 24.27 | 24.13 | 24.27 | 24.27 | 16,700 |
Dec 20, 2023 | 24.11 | 24.19 | 23.81 | 23.83 | 23.83 | 20,300 |
Dec 19, 2023 | 23.94 | 24.19 | 23.79 | 24.15 | 24.15 | 348,600 |
Dec 18, 2023 | 23.81 | 23.86 | 23.26 | 23.81 | 23.81 | 23,700 |
Dec 15, 2023 | 0.48 Dividend | |||||
Dec 15, 2023 | 23.84 | 24.03 | 23.68 | 23.71 | 23.71 | 19,400 |
Dec 14, 2023 | 24.36 | 24.47 | 24.36 | 24.40 | 23.92 | 61,200 |
Dec 13, 2023 | 23.61 | 24.05 | 23.57 | 24.05 | 23.57 | 38,200 |
Dec 12, 2023 | 23.58 | 23.66 | 23.57 | 23.66 | 23.19 | 5,600 |
Dec 11, 2023 | 23.57 | 23.68 | 23.56 | 23.61 | 23.14 | 67,600 |
Dec 8, 2023 | 23.48 | 23.70 | 23.48 | 23.62 | 23.15 | 5,100 |
Dec 7, 2023 | 23.55 | 23.61 | 23.46 | 23.58 | 23.11 | 10,200 |
Dec 6, 2023 | 23.67 | 23.71 | 23.50 | 23.51 | 23.04 | 10,400 |
Dec 5, 2023 | 23.49 | 23.56 | 23.47 | 23.53 | 23.06 | 16,500 |
Dec 4, 2023 | 23.63 | 23.69 | 23.61 | 23.67 | 23.20 | 17,000 |
Dec 1, 2023 | 23.53 | 23.84 | 23.53 | 23.84 | 23.37 | 11,200 |
Nov 30, 2023 | 23.48 | 23.56 | 23.45 | 23.53 | 23.06 | 29,600 |
Nov 29, 2023 | 23.63 | 23.66 | 23.58 | 23.60 | 23.13 | 24,600 |
Nov 28, 2023 | 23.51 | 23.66 | 23.51 | 23.62 | 23.15 | 6,900 |
Nov 27, 2023 | 23.46 | 23.52 | 23.45 | 23.50 | 23.03 | 9,700 |
Nov 24, 2023 | 23.52 | 23.53 | 23.52 | 23.53 | 23.06 | 1,100 |
Nov 22, 2023 | 23.30 | 23.33 | 23.28 | 23.29 | 22.83 | 13,800 |
Nov 21, 2023 | 23.49 | 23.49 | 23.32 | 23.32 | 22.86 | 12,500 |
Nov 20, 2023 | 23.44 | 23.53 | 23.44 | 23.50 | 23.03 | 11,400 |
Nov 17, 2023 | 23.25 | 23.32 | 23.25 | 23.32 | 22.86 | 27,400 |
Nov 16, 2023 | 23.18 | 23.21 | 23.05 | 23.09 | 22.63 | 17,200 |
Nov 15, 2023 | 23.26 | 23.34 | 23.22 | 23.23 | 22.77 | 14,900 |
Nov 14, 2023 | 23.17 | 23.28 | 23.14 | 23.24 | 22.78 | 38,100 |
Nov 13, 2023 | 22.51 | 22.62 | 22.51 | 22.58 | 22.13 | 13,700 |
Nov 10, 2023 | 22.40 | 22.59 | 22.32 | 22.49 | 22.04 | 39,600 |
Nov 9, 2023 | 22.48 | 22.57 | 22.29 | 22.32 | 21.88 | 8,100 |
Nov 8, 2023 | 22.53 | 22.53 | 22.37 | 22.39 | 21.95 | 13,200 |
Nov 7, 2023 | 22.42 | 22.43 | 22.42 | 22.43 | 21.99 | 1,400 |
Nov 6, 2023 | 22.68 | 22.68 | 22.57 | 22.62 | 22.17 | 22,900 |
Nov 3, 2023 | 22.61 | 22.67 | 22.58 | 22.64 | 22.19 | 18,600 |
Nov 2, 2023 | 22.26 | 22.31 | 22.21 | 22.29 | 21.85 | 16,500 |
Nov 1, 2023 | 21.87 | 21.94 | 21.76 | 21.94 | 21.50 | 7,600 |
Oct 31, 2023 | 21.74 | 21.74 | 21.62 | 21.70 | 21.27 | 18,700 |
Oct 30, 2023 | 21.73 | 21.80 | 21.63 | 21.75 | 21.32 | 26,300 |
Oct 27, 2023 | 21.61 | 21.61 | 21.47 | 21.52 | 21.09 | 15,700 |
Oct 26, 2023 | 21.66 | 21.70 | 21.57 | 21.65 | 21.22 | 25,700 |
Oct 25, 2023 | 21.75 | 21.79 | 21.64 | 21.68 | 21.25 | 40,300 |
Oct 24, 2023 | 21.86 | 21.86 | 21.77 | 21.81 | 21.38 | 17,800 |
Oct 23, 2023 | 21.67 | 21.81 | 21.66 | 21.66 | 21.23 | 66,000 |
Oct 20, 2023 | 21.88 | 21.88 | 21.64 | 21.67 | 21.24 | 7,800 |
Oct 19, 2023 | 21.96 | 22.04 | 21.85 | 21.86 | 21.43 | 21,400 |
Oct 18, 2023 | 22.18 | 22.21 | 22.05 | 22.09 | 21.65 | 22,700 |
Oct 17, 2023 | 22.32 | 22.55 | 22.32 | 22.46 | 22.01 | 13,700 |
Oct 16, 2023 | 22.40 | 22.56 | 22.40 | 22.54 | 22.09 | 11,500 |
Oct 13, 2023 | 22.45 | 22.46 | 22.29 | 22.34 | 21.90 | 14,300 |
Oct 12, 2023 | 22.68 | 22.69 | 22.34 | 22.40 | 21.96 | 37,500 |
Oct 11, 2023 | 22.76 | 22.76 | 22.59 | 22.64 | 22.19 | 12,900 |
Oct 10, 2023 | 22.72 | 22.72 | 22.61 | 22.68 | 22.23 | 40,300 |
Oct 9, 2023 | 22.26 | 22.44 | 22.20 | 22.39 | 21.95 | 10,100 |
Oct 6, 2023 | 22.19 | 22.53 | 22.10 | 22.52 | 22.07 | 16,300 |
Oct 5, 2023 | 22.11 | 22.28 | 22.06 | 22.17 | 21.73 | 55,300 |
Oct 4, 2023 | 22.15 | 22.15 | 21.91 | 22.03 | 21.59 | 14,600 |
Oct 3, 2023 | 22.26 | 22.26 | 22.04 | 22.08 | 21.64 | 27,500 |
Oct 2, 2023 | 22.64 | 22.71 | 22.34 | 22.48 | 22.03 | 69,300 |
Sep 29, 2023 | 22.86 | 22.86 | 22.55 | 22.65 | 22.20 | 24,000 |
Sep 28, 2023 | 22.58 | 22.75 | 22.56 | 22.71 | 22.26 | 12,400 |
Sep 27, 2023 | 22.66 | 22.66 | 22.41 | 22.50 | 22.05 | 38,700 |
Sep 26, 2023 | 22.68 | 22.68 | 22.53 | 22.58 | 22.13 | 5,900 |
Sep 25, 2023 | 22.78 | 22.88 | 22.78 | 22.85 | 22.40 | 16,400 |
Sep 22, 2023 | 23.10 | 23.10 | 22.93 | 22.95 | 22.49 | 7,400 |
Sep 21, 2023 | 22.95 | 22.97 | 22.84 | 22.84 | 22.39 | 13,400 |
Sep 20, 2023 | 23.41 | 23.42 | 23.17 | 23.17 | 22.71 | 25,400 |
Sep 19, 2023 | 23.16 | 23.20 | 23.12 | 23.13 | 22.67 | 8,000 |
Sep 18, 2023 | 23.14 | 23.16 | 23.07 | 23.11 | 22.65 | 17,300 |
Sep 15, 2023 | 23.19 | 23.21 | 23.08 | 23.12 | 22.66 | 43,900 |
Sep 14, 2023 | 23.13 | 23.17 | 23.06 | 23.15 | 22.69 | 13,600 |
Sep 13, 2023 | 22.98 | 22.98 | 22.90 | 22.90 | 22.45 | 5,800 |
Sep 12, 2023 | 0.02 Dividend | |||||
Sep 12, 2023 | 22.95 | 23.03 | 22.93 | 22.97 | 22.51 | 21,700 |
Sep 11, 2023 | 22.89 | 23.00 | 22.89 | 22.96 | 22.49 | 21,600 |
Sep 8, 2023 | 22.79 | 22.80 | 22.73 | 22.75 | 22.28 | 9,300 |
Sep 7, 2023 | 22.81 | 22.81 | 22.70 | 22.73 | 22.26 | 6,400 |
Sep 6, 2023 | 23.00 | 23.00 | 22.88 | 22.93 | 22.46 | 23,200 |
Sep 5, 2023 | 23.15 | 23.15 | 22.98 | 23.02 | 22.55 | 17,100 |
Sep 1, 2023 | 23.30 | 23.31 | 23.15 | 23.20 | 22.72 | 15,600 |
Aug 31, 2023 | 23.12 | 23.15 | 23.08 | 23.11 | 22.63 | 18,500 |
Aug 30, 2023 | 23.35 | 23.35 | 23.26 | 23.28 | 22.80 | 12,100 |
Aug 29, 2023 | 23.20 | 23.34 | 23.20 | 23.34 | 22.86 | 19,500 |
Aug 28, 2023 | 23.02 | 23.04 | 22.97 | 23.04 | 22.57 | 11,000 |
Aug 25, 2023 | 22.65 | 22.88 | 22.65 | 22.82 | 22.35 | 17,000 |
Aug 24, 2023 | 22.82 | 22.82 | 22.73 | 22.73 | 22.26 | 7,700 |
Aug 23, 2023 | 22.81 | 23.03 | 22.81 | 23.01 | 22.54 | 14,700 |
Aug 22, 2023 | 22.84 | 22.86 | 22.77 | 22.81 | 22.34 | 5,500 |
Aug 21, 2023 | 22.78 | 22.86 | 22.74 | 22.84 | 22.37 | 23,200 |
Aug 18, 2023 | 22.69 | 22.84 | 22.69 | 22.80 | 22.33 | 15,900 |
Aug 17, 2023 | 22.95 | 23.05 | 22.87 | 22.90 | 22.43 | 13,100 |
Aug 16, 2023 | 23.00 | 23.03 | 22.96 | 22.96 | 22.49 | 20,100 |
Aug 15, 2023 | 23.20 | 23.20 | 23.06 | 23.09 | 22.62 | 41,100 |
Aug 14, 2023 | 23.28 | 23.33 | 23.23 | 23.28 | 22.80 | 3,800 |
Aug 11, 2023 | 23.38 | 23.48 | 23.36 | 23.37 | 22.89 | 17,200 |
Aug 10, 2023 | 23.78 | 23.88 | 23.51 | 23.55 | 23.07 | 18,300 |
Aug 9, 2023 | 23.62 | 23.67 | 23.59 | 23.63 | 23.14 | 18,500 |
Aug 8, 2023 | 23.42 | 23.61 | 23.42 | 23.59 | 23.10 | 17,100 |
Aug 7, 2023 | 23.72 | 23.79 | 23.71 | 23.77 | 23.28 | 10,000 |
Aug 4, 2023 | 23.75 | 23.99 | 23.65 | 23.69 | 23.20 | 20,500 |
Aug 3, 2023 | 23.56 | 23.70 | 23.54 | 23.64 | 23.15 | 10,400 |
Aug 2, 2023 | 23.72 | 23.72 | 23.62 | 23.68 | 23.19 | 12,100 |
Aug 1, 2023 | 24.14 | 24.22 | 24.10 | 24.13 | 23.63 | 16,500 |
Jul 31, 2023 | 24.48 | 24.51 | 24.43 | 24.47 | 23.97 | 52,600 |
Jul 28, 2023 | 24.56 | 24.56 | 24.49 | 24.52 | 24.02 | 7,400 |
Jul 27, 2023 | 24.34 | 24.44 | 24.12 | 24.13 | 23.63 | 13,500 |
Jul 26, 2023 | 24.20 | 24.37 | 24.20 | 24.33 | 23.83 | 21,600 |
Jul 25, 2023 | 24.27 | 24.30 | 24.25 | 24.27 | 23.77 | 32,300 |
Jul 24, 2023 | 24.06 | 24.28 | 24.06 | 24.19 | 23.69 | 11,300 |
Jul 21, 2023 | 24.09 | 24.09 | 23.97 | 24.02 | 23.53 | 11,900 |
Jul 20, 2023 | 24.03 | 24.03 | 23.92 | 23.98 | 23.49 | 6,900 |
Jul 19, 2023 | 24.03 | 24.08 | 23.98 | 24.04 | 23.55 | 8,600 |
Jul 18, 2023 | 23.93 | 24.14 | 23.93 | 24.06 | 23.57 | 14,000 |
Jul 17, 2023 | 23.84 | 24.06 | 23.84 | 24.00 | 23.51 | 12,200 |
Jul 14, 2023 | 24.04 | 24.09 | 23.95 | 23.99 | 23.50 | 8,200 |
Jul 13, 2023 | 24.03 | 24.12 | 24.03 | 24.08 | 23.58 | 15,800 |
Jul 12, 2023 | 23.72 | 23.82 | 23.70 | 23.75 | 23.26 | 35,700 |
Jul 11, 2023 | 23.09 | 23.22 | 23.08 | 23.20 | 22.72 | 16,400 |
Jul 10, 2023 | 22.92 | 22.95 | 22.85 | 22.94 | 22.47 | 16,700 |
Jul 7, 2023 | 22.71 | 22.99 | 22.70 | 22.88 | 22.41 | 15,900 |
Jul 6, 2023 | 22.70 | 22.70 | 22.50 | 22.61 | 22.15 | 27,100 |
Jul 5, 2023 | 23.02 | 23.30 | 22.83 | 23.00 | 22.53 | 219,500 |
Jul 3, 2023 | 23.23 | 23.23 | 23.16 | 23.18 | 22.70 | 5,600 |
Jun 30, 2023 | 22.74 | 22.98 | 22.56 | 22.94 | 22.47 | 9,700 |
Jun 29, 2023 | 22.66 | 22.69 | 22.61 | 22.65 | 22.18 | 4,000 |
Jun 28, 2023 | 22.53 | 22.66 | 22.53 | 22.62 | 22.15 | 14,300 |
Jun 27, 2023 | 22.70 | 22.78 | 22.63 | 22.74 | 22.27 | 17,200 |
Jun 26, 2023 | 22.63 | 22.70 | 22.62 | 22.63 | 22.16 | 6,600 |
Jun 23, 2023 | 22.54 | 22.66 | 22.54 | 22.61 | 22.15 | 4,600 |
Jun 22, 2023 | 22.97 | 22.97 | 22.90 | 22.96 | 22.49 | 8,700 |
Jun 21, 2023 | 23.03 | 23.16 | 23.03 | 23.11 | 22.63 | 11,300 |
Jun 20, 2023 | 23.17 | 23.17 | 23.01 | 23.06 | 22.59 | 19,900 |
Jun 16, 2023 | 23.59 | 23.59 | 23.38 | 23.44 | 22.96 | 13,100 |
Jun 15, 2023 | 23.34 | 23.55 | 23.32 | 23.54 | 23.06 | 107,100 |
Jun 14, 2023 | 23.14 | 23.36 | 23.08 | 23.18 | 22.70 | 23,000 |
Jun 13, 2023 | 0.47 Dividend | |||||
Jun 13, 2023 | 23.16 | 23.18 | 23.04 | 23.12 | 22.64 | 7,900 |
Jun 12, 2023 | 23.33 | 23.39 | 23.25 | 23.36 | 22.42 | 15,300 |
Jun 9, 2023 | 23.29 | 23.40 | 23.27 | 23.33 | 22.39 | 6,700 |
Jun 8, 2023 | 23.19 | 23.28 | 23.18 | 23.25 | 22.32 | 3,100 |
Jun 7, 2023 | 23.10 | 23.10 | 22.94 | 23.04 | 22.11 | 13,700 |
Jun 6, 2023 | 22.79 | 23.02 | 22.78 | 22.99 | 22.07 | 13,200 |
Jun 5, 2023 | 22.84 | 22.88 | 22.84 | 22.84 | 21.92 | 5,100 |
Jun 2, 2023 | 22.81 | 22.87 | 22.80 | 22.84 | 21.92 | 6,600 |
Jun 1, 2023 | 22.19 | 22.42 | 22.19 | 22.35 | 21.45 | 13,700 |
May 31, 2023 | 21.95 | 22.14 | 21.95 | 22.12 | 21.23 | 18,200 |
May 30, 2023 | 22.49 | 22.49 | 22.32 | 22.40 | 21.50 | 33,800 |
May 26, 2023 | 22.50 | 22.59 | 22.48 | 22.54 | 21.63 | 6,700 |
May 25, 2023 | 22.36 | 22.36 | 22.28 | 22.29 | 21.39 | 24,000 |
May 24, 2023 | 22.53 | 22.53 | 22.39 | 22.40 | 21.50 | 19,400 |
May 23, 2023 | 22.77 | 22.79 | 22.64 | 22.65 | 21.74 | 14,600 |
May 22, 2023 | 22.92 | 23.15 | 22.86 | 22.96 | 22.04 | 95,400 |
May 19, 2023 | 22.90 | 22.93 | 22.82 | 22.88 | 21.96 | 20,000 |
May 18, 2023 | 22.81 | 22.85 | 22.72 | 22.85 | 21.93 | 7,500 |
May 17, 2023 | 22.74 | 22.83 | 22.70 | 22.81 | 21.89 | 33,000 |
May 16, 2023 | 22.79 | 22.79 | 22.70 | 22.71 | 21.80 | 20,200 |
May 15, 2023 | 22.89 | 22.97 | 22.89 | 22.94 | 22.02 | 11,300 |
May 12, 2023 | 22.87 | 22.87 | 22.65 | 22.72 | 21.81 | 36,600 |
May 11, 2023 | 22.76 | 22.88 | 22.76 | 22.88 | 21.96 | 15,800 |
May 10, 2023 | 23.16 | 23.16 | 22.94 | 23.09 | 22.16 | 12,400 |
May 9, 2023 | 22.99 | 23.18 | 22.99 | 23.09 | 22.16 | 30,900 |
May 8, 2023 | 23.21 | 23.27 | 23.17 | 23.23 | 22.30 | 18,400 |
May 5, 2023 | 22.97 | 23.17 | 22.97 | 23.17 | 22.24 | 15,400 |
May 4, 2023 | 22.83 | 22.83 | 22.70 | 22.83 | 21.91 | 10,900 |
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%