NYSE - Delayed Quote • USD
Zions Bancorporation SUB NT FX/FLT 28 (ZBK)
At close: December 31 at 3:31 PM EST
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 24, 2024 | 29.29 | 29.41 | 28.90 | 29.41 | 29.41 | 19,900 |
Apr 23, 2024 | 28.80 | 29.19 | 28.80 | 29.06 | 29.06 | 54,300 |
Apr 22, 2024 | 28.48 | 28.85 | 28.48 | 28.83 | 28.83 | 9,300 |
Apr 19, 2024 | 27.94 | 28.33 | 27.94 | 28.24 | 28.24 | 82,400 |
Apr 18, 2024 | 27.82 | 28.07 | 27.82 | 27.82 | 27.82 | 21,900 |
Apr 17, 2024 | 27.75 | 27.90 | 27.58 | 27.77 | 27.77 | 32,400 |
Apr 16, 2024 | 27.74 | 27.75 | 27.48 | 27.67 | 27.67 | 7,800 |
Apr 15, 2024 | 28.56 | 28.66 | 27.97 | 28.06 | 28.06 | 15,600 |
Apr 12, 2024 | 28.00 | 28.11 | 27.92 | 27.99 | 27.99 | 20,800 |
Apr 11, 2024 | 28.30 | 28.34 | 27.90 | 28.31 | 28.31 | 15,700 |
Apr 10, 2024 | 28.65 | 28.65 | 28.24 | 28.41 | 28.41 | 68,400 |
Apr 9, 2024 | 28.85 | 29.04 | 28.80 | 29.02 | 29.02 | 15,600 |
Apr 8, 2024 | 28.84 | 29.11 | 28.60 | 29.01 | 29.01 | 63,600 |
Apr 5, 2024 | 28.32 | 28.62 | 28.32 | 28.59 | 28.59 | 11,800 |
Apr 4, 2024 | 28.89 | 28.91 | 28.36 | 28.39 | 28.39 | 42,900 |
Apr 3, 2024 | 28.60 | 28.94 | 28.53 | 28.64 | 28.64 | 32,200 |
Apr 2, 2024 | 28.94 | 28.95 | 28.77 | 28.80 | 28.80 | 29,400 |
Apr 1, 2024 | 29.47 | 29.49 | 29.13 | 29.17 | 29.17 | 17,400 |
Mar 28, 2024 | 29.23 | 29.49 | 29.23 | 29.47 | 29.47 | 39,800 |
Mar 27, 2024 | 0.19 Dividend | |||||
Mar 27, 2024 | 28.87 | 29.27 | 28.77 | 29.27 | 29.27 | 42,800 |
Mar 26, 2024 | 28.80 | 28.84 | 28.70 | 28.76 | 28.57 | 40,200 |
Mar 25, 2024 | 28.84 | 28.86 | 28.74 | 28.76 | 28.57 | 12,000 |
Mar 22, 2024 | 29.15 | 29.28 | 28.82 | 28.87 | 28.68 | 25,700 |
Mar 21, 2024 | 28.47 | 29.13 | 28.47 | 29.13 | 28.94 | 74,700 |
Mar 20, 2024 | 27.96 | 28.48 | 27.79 | 28.38 | 28.19 | 37,300 |
Mar 19, 2024 | 27.78 | 28.02 | 27.78 | 27.90 | 27.72 | 42,100 |
Mar 18, 2024 | 27.86 | 27.86 | 27.59 | 27.78 | 27.60 | 10,900 |
Mar 15, 2024 | 27.55 | 27.82 | 27.55 | 27.73 | 27.55 | 34,300 |
Mar 14, 2024 | 28.06 | 28.06 | 27.45 | 27.58 | 27.40 | 90,000 |
Mar 13, 2024 | 28.10 | 28.31 | 28.02 | 28.02 | 27.83 | 14,400 |
Mar 12, 2024 | 28.19 | 28.19 | 28.00 | 28.08 | 27.89 | 4,100 |
Mar 11, 2024 | 27.94 | 28.10 | 27.94 | 28.02 | 27.83 | 17,500 |
Mar 8, 2024 | 28.24 | 28.29 | 28.07 | 28.10 | 27.91 | 35,100 |
Mar 7, 2024 | 28.13 | 28.34 | 27.90 | 27.98 | 27.80 | 70,400 |
Mar 6, 2024 | 28.22 | 28.22 | 27.82 | 28.04 | 27.85 | 45,900 |
Mar 5, 2024 | 27.73 | 28.50 | 27.73 | 28.30 | 28.11 | 61,800 |
Mar 4, 2024 | 27.04 | 27.96 | 27.04 | 27.69 | 27.51 | 86,100 |
Mar 1, 2024 | 27.26 | 27.26 | 26.90 | 27.15 | 26.97 | 25,000 |
Feb 29, 2024 | 27.16 | 27.33 | 27.00 | 27.26 | 27.08 | 27,100 |
Feb 28, 2024 | 27.04 | 27.18 | 26.90 | 26.92 | 26.74 | 16,400 |
Feb 27, 2024 | 26.80 | 26.97 | 26.80 | 26.90 | 26.72 | 50,000 |
Feb 26, 2024 | 26.61 | 26.73 | 26.46 | 26.54 | 26.36 | 47,800 |
Feb 23, 2024 | 26.58 | 26.85 | 26.58 | 26.76 | 26.58 | 31,200 |
Feb 22, 2024 | 26.70 | 26.98 | 26.65 | 26.71 | 26.53 | 34,000 |
Feb 21, 2024 | 26.31 | 26.63 | 26.29 | 26.63 | 26.45 | 13,400 |
Feb 20, 2024 | 26.47 | 26.72 | 26.46 | 26.62 | 26.44 | 5,000 |
Feb 16, 2024 | 26.37 | 26.74 | 26.37 | 26.70 | 26.52 | 28,100 |
Feb 15, 2024 | 26.21 | 26.86 | 26.21 | 26.75 | 26.57 | 9,100 |
Feb 14, 2024 | 26.17 | 26.25 | 26.10 | 26.24 | 26.07 | 17,700 |
Feb 13, 2024 | 25.90 | 25.97 | 25.65 | 25.84 | 25.67 | 20,000 |
Feb 12, 2024 | 26.10 | 26.60 | 26.03 | 26.40 | 26.23 | 37,200 |
Feb 9, 2024 | 26.07 | 26.07 | 25.70 | 25.98 | 25.81 | 11,700 |
Feb 8, 2024 | 25.90 | 25.96 | 25.74 | 25.95 | 25.78 | 13,500 |
Feb 7, 2024 | 26.01 | 26.10 | 25.48 | 25.91 | 25.74 | 12,700 |
Feb 6, 2024 | 25.92 | 26.01 | 25.90 | 26.01 | 25.84 | 11,700 |
Feb 5, 2024 | 26.16 | 26.29 | 26.08 | 26.23 | 26.06 | 24,700 |
Feb 2, 2024 | 25.66 | 26.47 | 25.66 | 26.40 | 26.23 | 39,700 |
Feb 1, 2024 | 26.70 | 26.74 | 25.50 | 25.98 | 25.81 | 66,000 |
Jan 31, 2024 | 26.90 | 27.10 | 26.64 | 26.67 | 26.49 | 29,200 |
Jan 30, 2024 | 27.14 | 27.36 | 27.10 | 27.29 | 27.11 | 53,900 |
Jan 29, 2024 | 26.65 | 26.97 | 26.65 | 26.96 | 26.78 | 9,700 |
Jan 26, 2024 | 26.78 | 26.88 | 26.78 | 26.80 | 26.62 | 7,500 |
Jan 25, 2024 | 26.86 | 27.00 | 26.54 | 26.72 | 26.54 | 17,600 |
Jan 24, 2024 | 26.48 | 26.93 | 26.48 | 26.80 | 26.62 | 56,000 |
Jan 23, 2024 | 26.42 | 26.52 | 26.33 | 26.46 | 26.29 | 3,100 |
Jan 22, 2024 | 26.21 | 26.47 | 26.21 | 26.47 | 26.30 | 23,200 |
Jan 19, 2024 | 25.60 | 26.05 | 25.57 | 26.05 | 25.88 | 35,800 |
Jan 18, 2024 | 25.26 | 25.41 | 25.16 | 25.41 | 25.24 | 13,200 |
Jan 17, 2024 | 25.33 | 25.81 | 25.33 | 25.50 | 25.33 | 5,300 |
Jan 16, 2024 | 25.76 | 25.78 | 25.48 | 25.61 | 25.44 | 24,100 |
Jan 12, 2024 | 26.02 | 26.27 | 25.67 | 25.87 | 25.70 | 30,000 |
Jan 11, 2024 | 26.18 | 26.18 | 25.88 | 26.13 | 25.96 | 13,000 |
Jan 10, 2024 | 26.39 | 26.46 | 26.20 | 26.46 | 26.29 | 17,600 |
Jan 9, 2024 | 26.65 | 26.69 | 26.46 | 26.51 | 26.33 | 8,000 |
Jan 8, 2024 | 26.78 | 26.78 | 26.38 | 26.73 | 26.55 | 9,800 |
Jan 5, 2024 | 26.02 | 26.76 | 26.02 | 26.64 | 26.46 | 35,000 |
Jan 4, 2024 | 26.32 | 26.35 | 26.15 | 26.15 | 25.98 | 7,400 |
Jan 3, 2024 | 26.27 | 26.30 | 25.94 | 25.99 | 25.82 | 21,000 |
Jan 2, 2024 | 25.97 | 26.61 | 25.97 | 26.52 | 26.34 | 44,200 |
Dec 29, 2023 | 26.27 | 26.29 | 25.96 | 26.06 | 25.89 | 11,900 |
Dec 28, 2023 | 25.91 | 26.22 | 25.91 | 26.20 | 26.03 | 10,000 |
Dec 27, 2023 | 0.19 Dividend | |||||
Dec 27, 2023 | 26.10 | 26.15 | 25.98 | 26.05 | 25.88 | 12,200 |
Dec 22, 2023 | 26.03 | 26.17 | 26.03 | 26.07 | 25.90 | 12,500 |
Dec 21, 2023 | 26.08 | 26.18 | 25.91 | 26.01 | 25.84 | 22,700 |
Dec 20, 2023 | 26.44 | 26.50 | 25.94 | 25.94 | 25.77 | 35,300 |
Dec 19, 2023 | 26.25 | 26.51 | 26.06 | 26.48 | 26.31 | 30,700 |
Dec 18, 2023 | 26.54 | 26.60 | 26.28 | 26.28 | 26.11 | 15,400 |
Dec 15, 2023 | 26.78 | 26.78 | 26.39 | 26.54 | 26.36 | 100,500 |
Dec 14, 2023 | 26.12 | 26.94 | 26.12 | 26.82 | 26.64 | 37,400 |
Dec 13, 2023 | 24.72 | 25.70 | 24.72 | 25.68 | 25.51 | 39,600 |
Dec 12, 2023 | 24.91 | 24.94 | 24.87 | 24.87 | 24.71 | 2,500 |
Dec 11, 2023 | 25.07 | 25.20 | 24.86 | 24.93 | 24.77 | 13,000 |
Dec 8, 2023 | 24.66 | 25.10 | 24.66 | 25.10 | 24.93 | 48,100 |
Dec 7, 2023 | 24.67 | 24.81 | 24.61 | 24.76 | 24.60 | 16,400 |
Dec 6, 2023 | 24.51 | 24.99 | 24.47 | 24.47 | 24.31 | 54,500 |
Dec 5, 2023 | 24.52 | 24.57 | 24.45 | 24.45 | 24.29 | 8,500 |
Dec 4, 2023 | 24.46 | 24.70 | 24.46 | 24.69 | 24.53 | 31,800 |
Dec 1, 2023 | 23.61 | 24.48 | 23.61 | 24.46 | 24.30 | 58,500 |
Nov 30, 2023 | 23.64 | 23.89 | 23.64 | 23.81 | 23.65 | 5,900 |
Nov 29, 2023 | 23.22 | 23.80 | 23.22 | 23.65 | 23.49 | 23,000 |
Nov 28, 2023 | 22.96 | 23.13 | 22.92 | 23.10 | 22.95 | 9,400 |
Nov 27, 2023 | 23.11 | 23.18 | 23.05 | 23.13 | 22.98 | 30,100 |
Nov 24, 2023 | 23.10 | 23.25 | 23.09 | 23.15 | 23.00 | 8,600 |
Nov 22, 2023 | 23.46 | 23.53 | 23.20 | 23.26 | 23.11 | 18,800 |
Nov 21, 2023 | 23.40 | 23.48 | 23.25 | 23.30 | 23.15 | 29,200 |
Nov 20, 2023 | 23.63 | 23.71 | 23.51 | 23.64 | 23.48 | 31,200 |
Nov 17, 2023 | 23.53 | 23.67 | 23.48 | 23.65 | 23.49 | 42,100 |
Nov 16, 2023 | 23.28 | 23.41 | 23.27 | 23.41 | 23.26 | 2,300 |
Nov 15, 2023 | 23.12 | 23.47 | 23.08 | 23.41 | 23.26 | 21,800 |
Nov 14, 2023 | 22.47 | 23.29 | 22.47 | 22.97 | 22.82 | 36,900 |
Nov 13, 2023 | 22.12 | 22.12 | 21.99 | 22.03 | 21.88 | 10,800 |
Nov 10, 2023 | 22.14 | 22.14 | 21.95 | 22.08 | 21.93 | 9,000 |
Nov 9, 2023 | 22.15 | 22.20 | 21.84 | 21.88 | 21.74 | 7,100 |
Nov 8, 2023 | 22.26 | 22.26 | 22.18 | 22.20 | 22.05 | 11,300 |
Nov 7, 2023 | 22.40 | 22.40 | 22.29 | 22.30 | 22.15 | 13,000 |
Nov 6, 2023 | 22.53 | 22.54 | 22.18 | 22.30 | 22.15 | 35,700 |
Nov 3, 2023 | 22.10 | 22.60 | 22.10 | 22.46 | 22.31 | 49,800 |
Nov 2, 2023 | 21.33 | 21.84 | 21.33 | 21.84 | 21.70 | 19,400 |
Nov 1, 2023 | 21.09 | 21.10 | 20.94 | 20.98 | 20.84 | 7,000 |
Oct 31, 2023 | 20.90 | 21.00 | 20.86 | 20.98 | 20.84 | 14,500 |
Oct 30, 2023 | 20.44 | 20.72 | 20.44 | 20.72 | 20.58 | 12,700 |
Oct 27, 2023 | 20.76 | 20.76 | 20.32 | 20.32 | 20.19 | 6,700 |
Oct 26, 2023 | 20.42 | 21.05 | 20.42 | 20.96 | 20.82 | 11,200 |
Oct 25, 2023 | 20.30 | 20.45 | 20.15 | 20.43 | 20.30 | 13,300 |
Oct 24, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.31 | 1,700 |
Oct 23, 2023 | 20.45 | 20.59 | 20.31 | 20.31 | 20.18 | 7,100 |
Oct 20, 2023 | 21.05 | 21.05 | 20.47 | 20.51 | 20.37 | 18,600 |
Oct 19, 2023 | 21.61 | 21.83 | 21.33 | 21.37 | 21.23 | 41,200 |
Oct 18, 2023 | 21.66 | 21.82 | 21.47 | 21.49 | 21.35 | 17,200 |
Oct 17, 2023 | 21.73 | 22.10 | 21.65 | 21.95 | 21.80 | 28,700 |
Oct 16, 2023 | 21.35 | 21.56 | 21.35 | 21.56 | 21.42 | 19,700 |
Oct 13, 2023 | 21.65 | 21.77 | 21.19 | 21.27 | 21.13 | 26,500 |
Oct 12, 2023 | 21.49 | 21.63 | 21.32 | 21.45 | 21.31 | 10,200 |
Oct 11, 2023 | 21.55 | 21.66 | 21.43 | 21.55 | 21.41 | 6,600 |
Oct 10, 2023 | 21.54 | 21.71 | 21.46 | 21.48 | 21.34 | 24,800 |
Oct 6, 2023 | 20.93 | 21.36 | 20.93 | 21.25 | 21.11 | 8,300 |
Oct 5, 2023 | 20.92 | 21.24 | 20.92 | 21.21 | 21.07 | 7,600 |
Oct 4, 2023 | 20.91 | 21.08 | 20.81 | 21.08 | 20.94 | 11,200 |
Oct 3, 2023 | 21.08 | 21.25 | 20.83 | 20.87 | 20.73 | 13,100 |
Oct 2, 2023 | 21.82 | 21.85 | 21.20 | 21.27 | 21.13 | 23,200 |
Sep 29, 2023 | 21.61 | 21.90 | 21.61 | 21.76 | 21.62 | 19,700 |
Sep 28, 2023 | 21.12 | 21.61 | 21.12 | 21.61 | 21.47 | 13,800 |
Sep 27, 2023 | 21.34 | 21.34 | 21.12 | 21.23 | 21.09 | 5,900 |
Sep 26, 2023 | 21.68 | 21.82 | 21.45 | 21.53 | 21.39 | 21,500 |
Sep 25, 2023 | 21.52 | 21.83 | 21.52 | 21.81 | 21.67 | 18,700 |
Sep 22, 2023 | 21.99 | 21.99 | 21.68 | 21.68 | 21.54 | 25,500 |
Sep 21, 2023 | 22.06 | 22.30 | 21.97 | 21.98 | 21.83 | 37,800 |
Sep 20, 2023 | 22.33 | 22.52 | 22.25 | 22.25 | 22.10 | 14,500 |
Sep 19, 2023 | 22.38 | 22.38 | 22.15 | 22.29 | 22.14 | 17,600 |
Sep 18, 2023 | 22.69 | 22.69 | 22.35 | 22.44 | 22.29 | 13,100 |
Sep 15, 2023 | 22.79 | 22.79 | 22.54 | 22.65 | 22.50 | 31,900 |
Sep 14, 2023 | 22.51 | 22.99 | 22.51 | 22.83 | 22.68 | 7,000 |
Sep 13, 2023 | 22.58 | 22.61 | 22.39 | 22.47 | 22.32 | 15,300 |
Sep 12, 2023 | 22.34 | 22.97 | 22.34 | 22.81 | 22.66 | 4,200 |
Sep 11, 2023 | 22.55 | 22.61 | 22.37 | 22.39 | 22.24 | 12,200 |
Sep 8, 2023 | 22.19 | 22.38 | 21.98 | 22.38 | 22.23 | 11,800 |
Sep 7, 2023 | 22.30 | 22.33 | 22.17 | 22.22 | 22.07 | 18,000 |
Sep 6, 2023 | 22.76 | 22.76 | 22.32 | 22.47 | 22.32 | 3,500 |
Sep 5, 2023 | 22.94 | 22.94 | 22.80 | 22.84 | 22.69 | 24,600 |
Sep 1, 2023 | 22.96 | 23.08 | 22.96 | 22.99 | 22.84 | 4,600 |
Aug 31, 2023 | 22.65 | 22.75 | 22.64 | 22.65 | 22.50 | 1,600 |
Aug 30, 2023 | 22.80 | 22.85 | 22.62 | 22.62 | 22.47 | 6,900 |
Aug 29, 2023 | 22.75 | 22.97 | 22.75 | 22.87 | 22.72 | 9,000 |
Aug 28, 2023 | 22.40 | 22.73 | 22.40 | 22.59 | 22.44 | 9,200 |
Aug 25, 2023 | 22.35 | 22.43 | 22.27 | 22.34 | 22.19 | 4,900 |
Aug 24, 2023 | 22.41 | 22.68 | 22.40 | 22.45 | 22.30 | 9,100 |
Aug 23, 2023 | 22.12 | 22.34 | 22.11 | 22.34 | 22.19 | 5,500 |
Aug 22, 2023 | 22.49 | 22.49 | 22.10 | 22.10 | 21.95 | 14,900 |
Aug 21, 2023 | 22.75 | 22.76 | 22.58 | 22.74 | 22.59 | 13,500 |
Aug 18, 2023 | 22.63 | 22.86 | 22.62 | 22.76 | 22.61 | 13,800 |
Aug 17, 2023 | 22.80 | 22.91 | 22.80 | 22.87 | 22.72 | 5,400 |
Aug 16, 2023 | 22.93 | 22.96 | 22.82 | 22.87 | 22.72 | 25,300 |
Aug 15, 2023 | 23.33 | 23.33 | 22.96 | 23.00 | 22.85 | 25,000 |
Aug 14, 2023 | 23.81 | 23.81 | 23.57 | 23.65 | 23.49 | 30,900 |
Aug 11, 2023 | 23.76 | 24.07 | 23.76 | 24.03 | 23.87 | 10,700 |
Aug 10, 2023 | 24.07 | 24.07 | 23.80 | 23.95 | 23.79 | 16,100 |
Aug 9, 2023 | 24.10 | 24.26 | 23.86 | 23.86 | 23.70 | 28,000 |
Aug 8, 2023 | 24.09 | 24.31 | 23.79 | 24.30 | 24.14 | 50,700 |
Aug 4, 2023 | 24.33 | 24.49 | 24.22 | 24.31 | 24.15 | 26,600 |
Aug 3, 2023 | 23.89 | 24.34 | 23.89 | 24.34 | 24.18 | 31,200 |
Aug 2, 2023 | 23.72 | 24.00 | 23.70 | 23.99 | 23.83 | 31,300 |
Aug 1, 2023 | 24.17 | 24.19 | 23.89 | 24.12 | 23.96 | 23,900 |
Jul 31, 2023 | 24.21 | 24.30 | 23.99 | 24.20 | 24.04 | 26,100 |
Jul 28, 2023 | 24.21 | 24.27 | 23.98 | 24.20 | 24.04 | 25,100 |
Jul 27, 2023 | 24.28 | 24.55 | 23.93 | 23.99 | 23.83 | 48,300 |
Jul 26, 2023 | 23.75 | 24.22 | 23.75 | 24.18 | 24.02 | 26,300 |
Jul 25, 2023 | 23.81 | 24.04 | 23.54 | 23.55 | 23.39 | 47,700 |
Jul 24, 2023 | 23.73 | 24.01 | 23.67 | 23.89 | 23.73 | 36,900 |
Jul 21, 2023 | 23.67 | 23.71 | 23.51 | 23.51 | 23.35 | 63,300 |
Jul 20, 2023 | 23.63 | 23.73 | 23.49 | 23.73 | 23.57 | 40,400 |
Jul 19, 2023 | 23.24 | 23.68 | 23.10 | 23.61 | 23.45 | 34,900 |
Jul 18, 2023 | 22.95 | 23.10 | 22.95 | 23.10 | 22.95 | 29,000 |
Jul 17, 2023 | 22.16 | 22.59 | 22.16 | 22.57 | 22.42 | 12,700 |
Jul 14, 2023 | 22.72 | 22.74 | 22.20 | 22.35 | 22.20 | 40,300 |
Jul 13, 2023 | 22.51 | 22.51 | 22.38 | 22.43 | 22.28 | 2,300 |
Jul 12, 2023 | 22.37 | 22.69 | 22.21 | 22.25 | 22.10 | 26,600 |
Jul 11, 2023 | 21.90 | 22.10 | 21.85 | 22.09 | 21.94 | 23,800 |
Jul 10, 2023 | 21.75 | 21.93 | 21.72 | 21.83 | 21.69 | 17,900 |
Jul 7, 2023 | 21.43 | 21.95 | 21.43 | 21.75 | 21.61 | 22,100 |
Jul 6, 2023 | 21.46 | 21.55 | 21.24 | 21.55 | 21.41 | 19,300 |
Jul 5, 2023 | 21.71 | 21.90 | 21.54 | 21.69 | 21.55 | 16,800 |
Jul 3, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.24 | - |
Jun 30, 2023 | 21.59 | 21.61 | 21.40 | 21.50 | 21.36 | 4,900 |
Jun 29, 2023 | 21.14 | 21.47 | 21.14 | 21.38 | 21.24 | 23,700 |
Jun 28, 2023 | 0.19 Dividend | |||||
Jun 28, 2023 | 20.82 | 20.96 | 20.73 | 20.96 | 20.82 | 5,000 |
Jun 27, 2023 | 20.75 | 21.13 | 20.75 | 21.02 | 20.69 | 18,500 |
Jun 26, 2023 | 20.87 | 21.05 | 20.75 | 20.79 | 20.47 | 10,600 |
Jun 23, 2023 | 20.82 | 20.90 | 20.70 | 20.74 | 20.42 | 16,500 |
Jun 22, 2023 | 21.40 | 21.40 | 20.90 | 20.92 | 20.59 | 19,400 |
Jun 21, 2023 | 21.89 | 21.89 | 21.52 | 21.52 | 21.18 | 18,000 |
Jun 20, 2023 | 21.91 | 21.91 | 21.70 | 21.78 | 21.44 | 12,400 |
Jun 16, 2023 | 22.23 | 22.24 | 21.84 | 21.91 | 21.57 | 41,400 |
Jun 15, 2023 | 21.82 | 22.15 | 21.82 | 22.15 | 21.80 | 15,100 |
Jun 14, 2023 | 22.43 | 22.59 | 21.90 | 21.92 | 21.58 | 104,000 |
Jun 13, 2023 | 22.05 | 22.55 | 22.05 | 22.37 | 22.02 | 15,300 |
Jun 12, 2023 | 22.27 | 22.61 | 21.85 | 22.13 | 21.79 | 25,300 |
Jun 9, 2023 | 22.51 | 22.52 | 22.24 | 22.29 | 21.94 | 10,400 |
Jun 8, 2023 | 22.45 | 22.55 | 22.27 | 22.53 | 22.18 | 17,000 |
Jun 7, 2023 | 22.32 | 22.67 | 22.23 | 22.59 | 22.24 | 49,300 |
Jun 6, 2023 | 21.96 | 22.47 | 21.96 | 22.34 | 21.99 | 54,600 |
Jun 5, 2023 | 22.08 | 22.08 | 21.55 | 21.70 | 21.36 | 36,700 |
Jun 2, 2023 | 21.58 | 22.10 | 21.47 | 22.01 | 21.67 | 54,200 |
Jun 1, 2023 | 21.15 | 21.33 | 20.94 | 21.23 | 20.90 | 59,000 |
May 31, 2023 | 21.56 | 21.57 | 20.95 | 21.11 | 20.78 | 16,300 |
May 30, 2023 | 21.71 | 21.84 | 21.43 | 21.76 | 21.42 | 19,600 |
May 26, 2023 | 21.70 | 21.78 | 21.45 | 21.77 | 21.43 | 9,700 |
May 25, 2023 | 21.71 | 21.72 | 21.47 | 21.62 | 21.28 | 41,700 |
May 24, 2023 | 21.69 | 21.77 | 21.54 | 21.67 | 21.33 | 42,700 |
May 23, 2023 | 21.31 | 22.27 | 21.31 | 21.83 | 21.49 | 32,000 |
May 19, 2023 | 21.67 | 21.67 | 21.15 | 21.36 | 21.03 | 61,300 |
May 18, 2023 | 21.39 | 21.56 | 21.20 | 21.55 | 21.21 | 46,400 |
May 17, 2023 | 20.66 | 21.37 | 20.66 | 21.37 | 21.04 | 30,900 |
May 16, 2023 | 20.55 | 20.60 | 20.40 | 20.40 | 20.08 | 17,000 |
May 15, 2023 | 20.10 | 20.65 | 20.10 | 20.56 | 20.24 | 25,700 |
May 12, 2023 | 20.24 | 20.27 | 20.01 | 20.18 | 19.87 | 39,300 |
May 11, 2023 | 19.99 | 20.26 | 19.85 | 20.17 | 19.86 | 32,400 |
May 10, 2023 | 20.55 | 20.70 | 20.09 | 20.16 | 19.85 | 36,000 |
May 9, 2023 | 20.02 | 20.35 | 19.92 | 20.27 | 19.95 | 58,100 |
May 8, 2023 | 20.58 | 20.68 | 20.22 | 20.25 | 19.93 | 130,700 |
May 5, 2023 | 20.00 | 20.24 | 19.88 | 20.18 | 19.87 | 61,000 |
May 4, 2023 | 20.19 | 20.19 | 19.10 | 19.47 | 19.17 | 128,100 |
May 3, 2023 | 21.25 | 21.54 | 20.71 | 20.72 | 20.40 | 74,300 |
May 2, 2023 | 22.15 | 22.15 | 21.00 | 21.18 | 20.85 | 65,200 |
May 1, 2023 | 22.44 | 22.52 | 22.10 | 22.12 | 21.78 | 37,800 |
Apr 28, 2023 | 22.39 | 22.61 | 22.35 | 22.51 | 22.16 | 29,600 |
Apr 27, 2023 | 22.16 | 22.34 | 22.11 | 22.26 | 21.91 | 22,000 |
Apr 26, 2023 | 21.98 | 22.27 | 21.86 | 21.99 | 21.65 | 37,400 |
Apr 25, 2023 | 22.21 | 22.44 | 21.94 | 22.02 | 21.68 | 34,000 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%