NYSEArca - Delayed Quote USD
ALPS Emerging Sector Dividend Dogs ETF (EDOG)
At close: 22 January at 3:54:24 pm GMT-5
After hours: 22 January at 4:08:01 pm GMT-5
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
22 Jan 2025 | 21.01 | 21.06 | 21.01 | 21.03 | 21.03 | 8,727 |
21 Jan 2025 | 20.86 | 20.87 | 20.86 | 20.87 | 20.87 | 1,100 |
17 Jan 2025 | 20.63 | 20.79 | 20.63 | 20.70 | 20.70 | 5,100 |
16 Jan 2025 | 20.70 | 20.70 | 20.54 | 20.56 | 20.56 | 12,300 |
15 Jan 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 1,400 |
14 Jan 2025 | 20.49 | 20.51 | 20.47 | 20.51 | 20.51 | 2,400 |
13 Jan 2025 | 20.46 | 20.51 | 20.44 | 20.51 | 20.51 | 1,400 |
10 Jan 2025 | 20.53 | 20.57 | 20.47 | 20.48 | 20.48 | 2,700 |
8 Jan 2025 | 20.69 | 20.72 | 20.68 | 20.71 | 20.71 | 7,200 |
7 Jan 2025 | 20.87 | 20.87 | 20.72 | 20.74 | 20.74 | 8,400 |
6 Jan 2025 | 20.89 | 20.89 | 20.79 | 20.79 | 20.79 | 2,600 |
3 Jan 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 8,400 |
2 Jan 2025 | 20.79 | 20.79 | 20.70 | 20.76 | 20.76 | 1,600 |
31 Dec 2024 | 20.69 | 20.72 | 20.65 | 20.65 | 20.65 | 3,100 |
30 Dec 2024 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | 1,600 |
27 Dec 2024 | 20.87 | 20.87 | 20.84 | 20.85 | 20.85 | 1,100 |
26 Dec 2024 | 20.92 | 20.96 | 20.90 | 20.94 | 20.94 | 4,300 |
24 Dec 2024 | 20.87 | 20.88 | 20.78 | 20.85 | 20.85 | 2,800 |
23 Dec 2024 | 20.70 | 20.73 | 20.63 | 20.71 | 20.71 | 13,700 |
20 Dec 2024 | 20.70 | 20.77 | 20.62 | 20.70 | 20.70 | 5,700 |
19 Dec 2024 | 0.56 Dividend | |||||
19 Dec 2024 | 20.70 | 20.71 | 20.59 | 20.62 | 20.62 | 9,700 |
18 Dec 2024 | 21.62 | 21.65 | 21.12 | 21.14 | 20.58 | 6,400 |
17 Dec 2024 | 21.65 | 21.70 | 21.63 | 21.70 | 21.13 | 2,800 |
16 Dec 2024 | 21.93 | 21.94 | 21.89 | 21.89 | 21.31 | 1,200 |
13 Dec 2024 | 22.00 | 22.00 | 21.91 | 21.99 | 21.41 | 2,800 |
12 Dec 2024 | 22.11 | 22.16 | 22.06 | 22.07 | 21.49 | 3,700 |
11 Dec 2024 | 22.15 | 22.20 | 21.96 | 22.20 | 21.61 | 35,500 |
10 Dec 2024 | 22.20 | 22.28 | 22.19 | 22.23 | 21.64 | 3,700 |
9 Dec 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.76 | 100 |
6 Dec 2024 | 21.99 | 21.99 | 21.93 | 21.93 | 21.35 | 400 |
5 Dec 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.48 | 100 |
4 Dec 2024 | 21.80 | 21.83 | 21.77 | 21.83 | 21.25 | 2,400 |
3 Dec 2024 | 21.47 | 21.59 | 21.47 | 21.59 | 21.02 | 3,800 |
2 Dec 2024 | 21.30 | 21.41 | 21.29 | 21.41 | 20.84 | 1,600 |
29 Nov 2024 | 21.23 | 21.35 | 21.23 | 21.35 | 20.78 | 900 |
27 Nov 2024 | 21.52 | 21.60 | 21.52 | 21.52 | 20.95 | 900 |
26 Nov 2024 | 21.53 | 21.53 | 21.47 | 21.52 | 20.95 | 600 |
25 Nov 2024 | 21.61 | 21.61 | 21.50 | 21.56 | 20.99 | 5,500 |
22 Nov 2024 | 21.48 | 21.53 | 21.44 | 21.53 | 20.96 | 2,400 |
21 Nov 2024 | 21.54 | 21.56 | 21.54 | 21.56 | 20.99 | 800 |
20 Nov 2024 | 21.60 | 21.75 | 21.60 | 21.75 | 21.17 | 4,800 |
19 Nov 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.09 | 200 |
18 Nov 2024 | 21.62 | 21.62 | 21.59 | 21.59 | 21.02 | 1,000 |
15 Nov 2024 | 21.35 | 21.39 | 21.27 | 21.30 | 20.74 | 5,500 |
14 Nov 2024 | 21.29 | 21.29 | 21.22 | 21.22 | 20.66 | 1,400 |
13 Nov 2024 | 21.39 | 21.44 | 21.29 | 21.38 | 20.81 | 5,800 |
12 Nov 2024 | 21.41 | 21.41 | 21.27 | 21.34 | 20.77 | 42,400 |
11 Nov 2024 | 21.70 | 21.74 | 21.65 | 21.74 | 21.16 | 2,600 |
8 Nov 2024 | 22.04 | 22.04 | 21.86 | 21.96 | 21.38 | 1,700 |
7 Nov 2024 | 22.30 | 22.37 | 22.30 | 22.37 | 21.78 | 200 |
6 Nov 2024 | 21.80 | 22.07 | 21.80 | 22.07 | 21.49 | 2,600 |
5 Nov 2024 | 22.06 | 22.14 | 22.06 | 22.14 | 21.55 | 15,300 |
4 Nov 2024 | 21.86 | 21.88 | 21.85 | 21.85 | 21.27 | 600 |
1 Nov 2024 | 21.87 | 21.87 | 21.65 | 21.65 | 21.08 | 5,700 |
31 Oct 2024 | 21.83 | 21.83 | 21.75 | 21.75 | 21.17 | 7,600 |
30 Oct 2024 | 21.86 | 21.86 | 21.83 | 21.83 | 21.25 | 600 |
29 Oct 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 21.50 | 1,200 |
28 Oct 2024 | 22.15 | 22.18 | 22.12 | 22.18 | 21.59 | 4,500 |
25 Oct 2024 | 22.12 | 22.13 | 22.12 | 22.13 | 21.54 | 200 |
24 Oct 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.66 | 300 |
23 Oct 2024 | 22.17 | 22.18 | 22.06 | 22.18 | 21.59 | 900 |
22 Oct 2024 | 22.39 | 22.44 | 22.39 | 22.44 | 21.85 | 1,500 |
21 Oct 2024 | 22.41 | 22.42 | 22.39 | 22.42 | 21.83 | 1,000 |
18 Oct 2024 | 22.60 | 22.61 | 22.57 | 22.57 | 21.97 | 600 |
17 Oct 2024 | 22.28 | 22.33 | 22.28 | 22.33 | 21.74 | 1,800 |
16 Oct 2024 | 22.34 | 22.48 | 22.34 | 22.48 | 21.88 | 4,400 |
15 Oct 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.75 | 400 |
14 Oct 2024 | 22.53 | 22.57 | 22.51 | 22.57 | 21.97 | 800 |
11 Oct 2024 | 22.41 | 22.52 | 22.41 | 22.52 | 21.92 | 1,000 |
10 Oct 2024 | 22.35 | 22.45 | 22.34 | 22.45 | 21.86 | 900 |
9 Oct 2024 | 22.25 | 22.34 | 22.24 | 22.29 | 21.70 | 700 |
8 Oct 2024 | 22.39 | 22.45 | 22.31 | 22.45 | 21.86 | 3,300 |
7 Oct 2024 | 22.79 | 22.79 | 22.78 | 22.78 | 22.18 | 200 |
4 Oct 2024 | 22.62 | 22.71 | 22.62 | 22.71 | 22.11 | 400 |
3 Oct 2024 | 22.50 | 22.57 | 22.46 | 22.57 | 21.97 | 1,200 |
2 Oct 2024 | 22.96 | 22.96 | 22.87 | 22.94 | 22.33 | 2,300 |
1 Oct 2024 | 22.77 | 22.92 | 22.77 | 22.92 | 22.31 | 400 |
30 Sept 2024 | 23.01 | 23.01 | 22.92 | 22.92 | 22.31 | 600 |
27 Sept 2024 | 23.19 | 23.19 | 23.07 | 23.07 | 22.46 | 200 |
26 Sept 2024 | 23.13 | 23.16 | 23.08 | 23.15 | 22.54 | 1,900 |
25 Sept 2024 | 22.74 | 22.79 | 22.72 | 22.72 | 22.12 | 1,100 |
24 Sept 2024 | 22.78 | 22.95 | 22.78 | 22.95 | 22.34 | 2,400 |
23 Sept 2024 | 22.37 | 22.42 | 22.37 | 22.37 | 21.78 | 900 |
20 Sept 2024 | 22.17 | 22.20 | 22.14 | 22.19 | 21.60 | 600 |
19 Sept 2024 | 0.09 Dividend | |||||
19 Sept 2024 | 22.27 | 22.36 | 22.27 | 22.34 | 21.75 | 4,600 |
18 Sept 2024 | 22.10 | 22.25 | 22.10 | 22.11 | 21.44 | 2,600 |
17 Sept 2024 | 22.15 | 22.19 | 22.09 | 22.12 | 21.45 | 3,900 |
16 Sept 2024 | 22.12 | 22.13 | 22.05 | 22.13 | 21.46 | 6,400 |
13 Sept 2024 | 22.03 | 22.05 | 22.01 | 22.05 | 21.38 | 1,300 |
12 Sept 2024 | 21.67 | 21.89 | 21.67 | 21.89 | 21.22 | 19,800 |
11 Sept 2024 | 21.45 | 21.61 | 21.45 | 21.61 | 20.95 | 1,700 |
10 Sept 2024 | 21.62 | 21.64 | 21.54 | 21.64 | 20.98 | 2,700 |
9 Sept 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.94 | 500 |
6 Sept 2024 | 21.92 | 21.92 | 21.60 | 21.63 | 20.97 | 800 |
5 Sept 2024 | 21.86 | 21.86 | 21.85 | 21.85 | 21.18 | 900 |
4 Sept 2024 | 21.68 | 21.79 | 21.68 | 21.72 | 21.06 | 800 |
3 Sept 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20.95 | 200 |
30 Aug 2024 | 21.99 | 22.06 | 21.96 | 22.06 | 21.39 | 1,300 |
29 Aug 2024 | 22.09 | 22.13 | 22.08 | 22.08 | 21.41 | 4,200 |
28 Aug 2024 | 22.11 | 22.11 | 22.04 | 22.05 | 21.38 | 29,700 |
27 Aug 2024 | 22.06 | 22.12 | 22.06 | 22.12 | 21.45 | 1,200 |
26 Aug 2024 | 22.14 | 22.16 | 22.12 | 22.13 | 21.46 | 2,800 |
23 Aug 2024 | 21.83 | 22.12 | 21.80 | 22.12 | 21.45 | 1,500 |
22 Aug 2024 | 21.76 | 21.76 | 21.64 | 21.65 | 20.99 | 2,400 |
21 Aug 2024 | 21.82 | 21.87 | 21.82 | 21.87 | 21.20 | 1,500 |
20 Aug 2024 | 21.84 | 21.84 | 21.77 | 21.81 | 21.15 | 2,100 |
19 Aug 2024 | 21.75 | 21.97 | 21.75 | 21.94 | 21.27 | 1,900 |
16 Aug 2024 | 21.60 | 21.64 | 21.53 | 21.63 | 20.97 | 13,700 |
15 Aug 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.85 | 200 |
14 Aug 2024 | 21.32 | 21.40 | 21.31 | 21.35 | 20.70 | 2,100 |
13 Aug 2024 | 21.13 | 21.34 | 21.13 | 21.34 | 20.69 | 1,400 |
12 Aug 2024 | 21.07 | 21.07 | 21.02 | 21.03 | 20.39 | 2,100 |
9 Aug 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 20.37 | 2,600 |
8 Aug 2024 | 20.85 | 20.96 | 20.83 | 20.93 | 20.29 | 8,600 |
7 Aug 2024 | 20.84 | 20.84 | 20.59 | 20.59 | 19.96 | 2,600 |
6 Aug 2024 | 20.50 | 20.51 | 20.45 | 20.45 | 19.83 | 900 |
5 Aug 2024 | 20.34 | 20.34 | 20.27 | 20.29 | 19.67 | 2,000 |
2 Aug 2024 | 20.94 | 20.97 | 20.90 | 20.94 | 20.30 | 1,600 |
1 Aug 2024 | 21.47 | 21.47 | 21.11 | 21.13 | 20.49 | 700 |
31 Jul 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.70 | 200 |
30 Jul 2024 | 21.11 | 21.11 | 21.01 | 21.09 | 20.45 | 2,100 |
29 Jul 2024 | 21.10 | 21.10 | 21.09 | 21.09 | 20.45 | 500 |
26 Jul 2024 | 21.20 | 21.20 | 21.13 | 21.13 | 20.49 | 3,200 |
25 Jul 2024 | 21.00 | 21.06 | 20.97 | 20.97 | 20.33 | 21,000 |
24 Jul 2024 | 21.19 | 21.19 | 21.00 | 21.03 | 20.39 | 1,400 |
23 Jul 2024 | 21.25 | 21.28 | 21.24 | 21.25 | 20.60 | 2,100 |
22 Jul 2024 | 21.33 | 21.38 | 21.33 | 21.38 | 20.73 | 1,000 |
19 Jul 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 20.55 | 200 |
18 Jul 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 20.71 | 3,600 |
17 Jul 2024 | 21.48 | 21.50 | 21.45 | 21.50 | 20.85 | 1,200 |
16 Jul 2024 | 21.56 | 21.63 | 21.52 | 21.63 | 20.97 | 2,800 |
15 Jul 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 20.92 | 5,600 |
12 Jul 2024 | 21.67 | 21.69 | 21.66 | 21.69 | 21.03 | 500 |
11 Jul 2024 | 21.52 | 21.52 | 21.45 | 21.48 | 20.83 | 4,200 |
10 Jul 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 20.68 | 300 |
9 Jul 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.55 | 500 |
8 Jul 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 20.55 | 400 |
5 Jul 2024 | 21.07 | 21.20 | 21.07 | 21.18 | 20.54 | 1,500 |
3 Jul 2024 | 21.00 | 21.16 | 21.00 | 21.09 | 20.45 | 600 |
2 Jul 2024 | 20.77 | 20.83 | 20.75 | 20.83 | 20.20 | 900 |
1 Jul 2024 | 20.87 | 20.88 | 20.80 | 20.80 | 20.17 | 1,300 |
28 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.19 | 100 |
27 Jun 2024 | 20.71 | 20.71 | 20.65 | 20.66 | 20.03 | 13,500 |
26 Jun 2024 | 20.63 | 20.65 | 20.60 | 20.65 | 20.02 | 1,100 |
25 Jun 2024 | 20.85 | 20.85 | 20.69 | 20.71 | 20.08 | 1,700 |
24 Jun 2024 | 20.88 | 20.97 | 20.84 | 20.87 | 20.23 | 5,700 |
21 Jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.12 | 300 |
20 Jun 2024 | 0.62 Dividend | |||||
20 Jun 2024 | 20.79 | 20.82 | 20.72 | 20.81 | 20.18 | 1,800 |
18 Jun 2024 | 21.23 | 21.36 | 21.23 | 21.36 | 20.11 | 800 |
17 Jun 2024 | 20.96 | 21.04 | 20.91 | 21.04 | 19.80 | 3,500 |
14 Jun 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 19.81 | 800 |
13 Jun 2024 | 21.04 | 21.07 | 20.97 | 21.05 | 19.81 | 1,600 |
12 Jun 2024 | 21.11 | 21.11 | 21.02 | 21.02 | 19.79 | 1,200 |
11 Jun 2024 | 21.05 | 21.05 | 20.95 | 21.01 | 19.78 | 1,300 |
10 Jun 2024 | 21.13 | 21.23 | 21.13 | 21.23 | 19.98 | 1,700 |
7 Jun 2024 | 21.44 | 21.44 | 21.27 | 21.27 | 20.02 | 300 |
6 Jun 2024 | 21.44 | 21.51 | 21.44 | 21.44 | 20.18 | 2,900 |
5 Jun 2024 | 21.24 | 21.29 | 21.24 | 21.29 | 20.04 | 600 |
4 Jun 2024 | 21.19 | 21.26 | 21.13 | 21.18 | 19.94 | 9,500 |
3 Jun 2024 | 21.41 | 21.49 | 21.29 | 21.29 | 20.04 | 2,100 |
31 May 2024 | 21.37 | 21.49 | 21.36 | 21.49 | 20.23 | 2,100 |
30 May 2024 | 21.44 | 21.51 | 21.40 | 21.48 | 20.22 | 6,200 |
29 May 2024 | 21.67 | 21.68 | 21.64 | 21.68 | 20.41 | 1,500 |
28 May 2024 | 22.09 | 22.09 | 21.86 | 21.93 | 20.64 | 42,500 |
24 May 2024 | 22.01 | 22.06 | 21.99 | 21.99 | 20.70 | 2,100 |
23 May 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 20.65 | 300 |
22 May 2024 | 22.00 | 22.04 | 22.00 | 22.04 | 20.75 | 2,400 |
21 May 2024 | 22.25 | 22.25 | 22.18 | 22.20 | 20.90 | 1,600 |
20 May 2024 | 22.31 | 22.33 | 22.28 | 22.33 | 21.02 | 800 |
17 May 2024 | 22.20 | 22.31 | 22.20 | 22.29 | 20.98 | 1,100 |
16 May 2024 | 22.10 | 22.20 | 22.09 | 22.16 | 20.86 | 1,600 |
15 May 2024 | 21.92 | 22.08 | 21.87 | 22.04 | 20.75 | 7,800 |
14 May 2024 | 21.77 | 21.86 | 21.74 | 21.86 | 20.58 | 800 |
13 May 2024 | 21.88 | 21.88 | 21.76 | 21.81 | 20.53 | 1,600 |
10 May 2024 | 21.67 | 21.68 | 21.63 | 21.68 | 20.41 | 600 |
9 May 2024 | 21.46 | 21.59 | 21.46 | 21.59 | 20.32 | 600 |
8 May 2024 | 21.35 | 21.48 | 21.35 | 21.48 | 20.22 | 3,900 |
7 May 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 20.22 | 1,000 |
6 May 2024 | 21.49 | 21.49 | 21.46 | 21.48 | 20.22 | 1,100 |
3 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.17 | 100 |
2 May 2024 | 21.14 | 21.18 | 21.13 | 21.18 | 19.94 | 700 |
1 May 2024 | 20.97 | 21.09 | 20.97 | 20.97 | 19.74 | 1,900 |
30 Apr 2024 | 20.98 | 21.05 | 20.92 | 20.92 | 19.69 | 1,000 |
29 Apr 2024 | 20.99 | 21.07 | 20.98 | 21.07 | 19.83 | 5,800 |
26 Apr 2024 | 20.81 | 20.90 | 20.81 | 20.90 | 19.67 | 600 |
25 Apr 2024 | 20.66 | 20.76 | 20.66 | 20.76 | 19.54 | 500 |
24 Apr 2024 | 20.63 | 20.69 | 20.60 | 20.66 | 19.45 | 6,900 |
23 Apr 2024 | 20.61 | 20.75 | 20.61 | 20.72 | 19.50 | 3,900 |
22 Apr 2024 | 20.58 | 20.69 | 20.58 | 20.68 | 19.47 | 6,900 |
19 Apr 2024 | 20.51 | 20.55 | 20.51 | 20.52 | 19.31 | 1,500 |
18 Apr 2024 | 20.61 | 20.61 | 20.48 | 20.51 | 19.31 | 2,800 |
17 Apr 2024 | 20.65 | 20.65 | 20.53 | 20.55 | 19.34 | 700 |
16 Apr 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 19.38 | 900 |
15 Apr 2024 | 20.98 | 20.99 | 20.89 | 20.89 | 19.66 | 700 |
12 Apr 2024 | 21.21 | 21.21 | 21.05 | 21.05 | 19.81 | 3,200 |
11 Apr 2024 | 21.38 | 21.51 | 21.38 | 21.46 | 20.20 | 900 |
10 Apr 2024 | 21.51 | 21.51 | 21.42 | 21.42 | 20.16 | 1,600 |
9 Apr 2024 | 21.76 | 21.77 | 21.72 | 21.72 | 20.44 | 500 |
8 Apr 2024 | 21.58 | 21.58 | 21.53 | 21.53 | 20.27 | 800 |
5 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.16 | 100 |
4 Apr 2024 | 21.47 | 21.60 | 21.35 | 21.35 | 20.10 | 1,400 |
3 Apr 2024 | 21.17 | 21.31 | 21.14 | 21.30 | 20.05 | 3,900 |
2 Apr 2024 | 21.19 | 21.21 | 21.19 | 21.21 | 19.96 | 500 |
1 Apr 2024 | 21.08 | 21.11 | 21.02 | 21.09 | 19.85 | 3,600 |
28 Mar 2024 | 21.11 | 21.18 | 21.10 | 21.13 | 19.89 | 800 |
27 Mar 2024 | 21.08 | 21.13 | 21.05 | 21.13 | 19.89 | 2,100 |
26 Mar 2024 | 21.06 | 21.10 | 21.04 | 21.04 | 19.80 | 1,800 |
25 Mar 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 19.81 | 2,300 |
22 Mar 2024 | 21.07 | 21.07 | 21.05 | 21.05 | 19.81 | 800 |
21 Mar 2024 | 0.08 Dividend | |||||
21 Mar 2024 | 21.28 | 21.28 | 21.18 | 21.18 | 19.94 | 1,400 |
20 Mar 2024 | 21.06 | 21.30 | 21.06 | 21.30 | 19.97 | 700 |
19 Mar 2024 | 21.06 | 21.06 | 21.05 | 21.05 | 19.74 | 700 |
18 Mar 2024 | 21.29 | 21.29 | 21.19 | 21.19 | 19.87 | 500 |
15 Mar 2024 | 21.29 | 21.31 | 21.29 | 21.30 | 19.97 | 900 |
14 Mar 2024 | 21.37 | 21.41 | 21.37 | 21.38 | 20.05 | 8,000 |
13 Mar 2024 | 21.42 | 21.42 | 21.37 | 21.40 | 20.07 | 1,800 |
12 Mar 2024 | 21.27 | 21.37 | 21.27 | 21.37 | 20.04 | 2,400 |
11 Mar 2024 | 21.36 | 21.36 | 21.29 | 21.31 | 19.98 | 1,700 |
8 Mar 2024 | 21.46 | 21.46 | 21.34 | 21.34 | 20.01 | 1,400 |
7 Mar 2024 | 21.35 | 21.38 | 21.35 | 21.37 | 20.04 | 800 |
6 Mar 2024 | 21.26 | 21.35 | 21.26 | 21.29 | 19.97 | 1,300 |
5 Mar 2024 | 21.09 | 21.09 | 21.02 | 21.02 | 19.71 | 900 |
4 Mar 2024 | 21.18 | 21.19 | 21.13 | 21.13 | 19.82 | 800 |
1 Mar 2024 | 21.10 | 21.21 | 21.10 | 21.19 | 19.87 | 2,900 |
29 Feb 2024 | 21.12 | 21.18 | 21.12 | 21.15 | 19.83 | 3,000 |
28 Feb 2024 | 21.23 | 21.24 | 21.10 | 21.13 | 19.82 | 4,100 |
27 Feb 2024 | 21.37 | 21.41 | 21.37 | 21.39 | 20.06 | 3,000 |
26 Feb 2024 | 21.41 | 21.41 | 21.29 | 21.34 | 20.01 | 1,900 |
23 Feb 2024 | 21.49 | 21.54 | 21.46 | 21.50 | 20.16 | 1,300 |
22 Feb 2024 | 21.46 | 21.57 | 21.46 | 21.57 | 20.23 | 500 |
21 Feb 2024 | 21.41 | 21.41 | 21.40 | 21.40 | 20.07 | 200 |
20 Feb 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 20.11 | 1,500 |
16 Feb 2024 | 21.39 | 21.41 | 21.33 | 21.36 | 20.03 | 900 |
15 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 19.93 | 700 |
14 Feb 2024 | 21.05 | 21.13 | 21.05 | 21.11 | 19.80 | 700 |
13 Feb 2024 | 20.90 | 20.95 | 20.87 | 20.87 | 19.57 | 1,000 |
12 Feb 2024 | 21.18 | 21.30 | 21.15 | 21.24 | 19.92 | 3,600 |
9 Feb 2024 | 21.10 | 21.12 | 21.03 | 21.11 | 19.80 | 3,000 |
8 Feb 2024 | 21.15 | 21.19 | 21.15 | 21.15 | 19.83 | 8,600 |
7 Feb 2024 | 21.43 | 21.44 | 21.43 | 21.44 | 20.11 | 300 |
6 Feb 2024 | 21.51 | 21.53 | 21.51 | 21.53 | 20.19 | 400 |
5 Feb 2024 | 21.15 | 21.18 | 21.15 | 21.18 | 19.86 | 300 |
2 Feb 2024 | 21.21 | 21.25 | 21.21 | 21.24 | 19.92 | 800 |
1 Feb 2024 | 21.26 | 21.31 | 21.26 | 21.31 | 19.98 | 2,200 |
31 Jan 2024 | 21.29 | 21.31 | 21.16 | 21.20 | 19.88 | 2,100 |
30 Jan 2024 | 21.17 | 21.21 | 21.17 | 21.21 | 19.89 | 500 |
29 Jan 2024 | 21.27 | 21.35 | 21.25 | 21.35 | 20.02 | 6,200 |
26 Jan 2024 | 21.36 | 21.41 | 21.32 | 21.36 | 20.03 | 1,500 |
25 Jan 2024 | 21.20 | 21.31 | 21.17 | 21.29 | 19.97 | 143,400 |
24 Jan 2024 | 21.32 | 21.32 | 21.22 | 21.22 | 19.90 | 77,600 |
23 Jan 2024 | 20.91 | 21.01 | 20.91 | 20.97 | 19.67 | 1,400 |
Related tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
TOK iShares MSCI Kokusai ETF
120.33
+0.50%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%