NasdaqGM - Delayed Quote • USD
WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund (AGZD)
At close: April 23 at 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 23, 2024 | 22.26 | 22.26 | 22.15 | 22.19 | 22.19 | 117,300 |
Apr 22, 2024 | 22.22 | 22.32 | 22.10 | 22.19 | 22.19 | 450,300 |
Apr 19, 2024 | 22.20 | 22.20 | 22.12 | 22.19 | 22.19 | 34,700 |
Apr 18, 2024 | 22.10 | 22.19 | 22.10 | 22.14 | 22.14 | 38,200 |
Apr 17, 2024 | 22.05 | 22.19 | 22.05 | 22.18 | 22.18 | 502,700 |
Apr 16, 2024 | 22.23 | 22.23 | 22.10 | 22.21 | 22.21 | 24,100 |
Apr 15, 2024 | 22.24 | 22.24 | 22.10 | 22.17 | 22.17 | 128,300 |
Apr 12, 2024 | 22.27 | 22.27 | 22.14 | 22.22 | 22.22 | 41,000 |
Apr 11, 2024 | 22.29 | 22.29 | 22.14 | 22.18 | 22.18 | 80,700 |
Apr 10, 2024 | 22.26 | 22.26 | 22.12 | 22.19 | 22.19 | 61,400 |
Apr 9, 2024 | 22.23 | 22.23 | 22.10 | 22.13 | 22.13 | 28,300 |
Apr 8, 2024 | 22.21 | 22.21 | 22.08 | 22.17 | 22.17 | 15,500 |
Apr 5, 2024 | 22.12 | 22.17 | 22.07 | 22.15 | 22.15 | 10,400 |
Apr 4, 2024 | 22.23 | 22.23 | 22.08 | 22.14 | 22.14 | 148,400 |
Apr 3, 2024 | 22.21 | 22.23 | 22.05 | 22.22 | 22.22 | 51,800 |
Apr 2, 2024 | 22.15 | 22.26 | 22.14 | 22.21 | 22.21 | 146,200 |
Apr 1, 2024 | 22.04 | 22.14 | 21.95 | 22.11 | 22.11 | 121,500 |
Mar 28, 2024 | 22.04 | 22.10 | 22.04 | 22.08 | 22.08 | 125,500 |
Mar 27, 2024 | 22.06 | 22.14 | 22.06 | 22.06 | 22.06 | 32,500 |
Mar 26, 2024 | 22.05 | 22.15 | 22.04 | 22.05 | 22.05 | 106,100 |
Mar 25, 2024 | 22.13 | 22.15 | 22.02 | 22.11 | 22.11 | 47,000 |
Mar 22, 2024 | 0.07 Dividend | |||||
Mar 22, 2024 | 22.17 | 22.17 | 22.06 | 22.10 | 22.10 | 15,800 |
Mar 21, 2024 | 22.15 | 22.18 | 22.09 | 22.11 | 22.04 | 34,600 |
Mar 20, 2024 | 22.14 | 22.24 | 22.14 | 22.18 | 22.11 | 22,400 |
Mar 19, 2024 | 22.20 | 22.25 | 22.04 | 22.18 | 22.11 | 38,100 |
Mar 18, 2024 | 22.19 | 22.23 | 22.07 | 22.17 | 22.10 | 18,700 |
Mar 15, 2024 | 22.16 | 22.25 | 22.12 | 22.14 | 22.07 | 73,200 |
Mar 14, 2024 | 22.05 | 22.13 | 22.00 | 22.11 | 22.04 | 29,700 |
Mar 13, 2024 | 22.06 | 22.17 | 22.00 | 22.04 | 21.97 | 17,200 |
Mar 12, 2024 | 22.12 | 22.16 | 21.95 | 22.12 | 22.05 | 67,500 |
Mar 11, 2024 | 22.01 | 22.11 | 21.93 | 22.01 | 21.94 | 58,600 |
Mar 8, 2024 | 22.08 | 22.15 | 22.00 | 22.08 | 22.01 | 78,200 |
Mar 7, 2024 | 22.00 | 22.11 | 21.99 | 22.02 | 21.95 | 19,000 |
Mar 6, 2024 | 22.01 | 22.07 | 21.98 | 22.07 | 22.00 | 31,200 |
Mar 5, 2024 | 21.96 | 22.16 | 21.96 | 22.04 | 21.97 | 40,200 |
Mar 4, 2024 | 21.97 | 22.00 | 21.94 | 22.00 | 21.93 | 36,800 |
Mar 1, 2024 | 21.97 | 22.13 | 21.93 | 22.00 | 21.93 | 33,900 |
Feb 29, 2024 | 21.95 | 22.12 | 21.90 | 22.02 | 21.95 | 28,800 |
Feb 28, 2024 | 22.05 | 22.05 | 21.91 | 21.99 | 21.92 | 37,900 |
Feb 27, 2024 | 22.05 | 22.06 | 21.94 | 22.02 | 21.95 | 20,000 |
Feb 26, 2024 | 22.01 | 22.02 | 21.92 | 21.96 | 21.89 | 24,700 |
Feb 23, 2024 | 0.07 Dividend | |||||
Feb 23, 2024 | 22.04 | 22.08 | 21.89 | 22.06 | 21.99 | 508,500 |
Feb 22, 2024 | 22.02 | 22.11 | 21.97 | 22.06 | 21.93 | 28,200 |
Feb 21, 2024 | 22.04 | 22.08 | 21.98 | 22.06 | 21.93 | 13,900 |
Feb 20, 2024 | 22.04 | 22.12 | 21.97 | 22.06 | 21.93 | 16,700 |
Feb 16, 2024 | 21.99 | 22.05 | 21.95 | 22.05 | 21.92 | 21,600 |
Feb 15, 2024 | 21.98 | 22.06 | 21.94 | 22.06 | 21.93 | 44,800 |
Feb 14, 2024 | 21.99 | 22.02 | 21.94 | 22.00 | 21.87 | 49,400 |
Feb 13, 2024 | 21.97 | 21.99 | 21.82 | 21.99 | 21.86 | 37,900 |
Feb 12, 2024 | 21.95 | 21.95 | 21.89 | 21.94 | 21.81 | 72,800 |
Feb 9, 2024 | 21.99 | 22.00 | 21.92 | 22.00 | 21.87 | 15,400 |
Feb 8, 2024 | 21.94 | 22.00 | 21.81 | 21.97 | 21.84 | 21,100 |
Feb 7, 2024 | 21.95 | 21.98 | 21.84 | 21.98 | 21.85 | 15,400 |
Feb 6, 2024 | 21.92 | 21.97 | 21.89 | 21.94 | 21.81 | 165,300 |
Feb 5, 2024 | 21.85 | 21.99 | 21.76 | 21.98 | 21.85 | 106,200 |
Feb 2, 2024 | 21.84 | 21.98 | 21.69 | 21.98 | 21.85 | 34,900 |
Feb 1, 2024 | 21.90 | 21.92 | 21.84 | 21.86 | 21.73 | 14,600 |
Jan 31, 2024 | 21.92 | 21.97 | 21.89 | 21.93 | 21.80 | 15,300 |
Jan 30, 2024 | 21.95 | 21.97 | 21.89 | 21.97 | 21.84 | 17,500 |
Jan 29, 2024 | 21.94 | 21.95 | 21.88 | 21.93 | 21.80 | 26,200 |
Jan 26, 2024 | 21.89 | 21.97 | 21.88 | 21.91 | 21.78 | 22,300 |
Jan 25, 2024 | 0.07 Dividend | |||||
Jan 25, 2024 | 21.99 | 22.00 | 21.88 | 21.93 | 21.80 | 12,700 |
Jan 24, 2024 | 21.89 | 22.00 | 21.89 | 21.98 | 21.78 | 13,800 |
Jan 23, 2024 | 21.92 | 21.95 | 21.81 | 21.94 | 21.74 | 18,900 |
Jan 22, 2024 | 21.97 | 21.99 | 21.90 | 21.98 | 21.78 | 72,900 |
Jan 19, 2024 | 21.92 | 21.99 | 21.88 | 21.99 | 21.79 | 15,000 |
Jan 18, 2024 | 21.91 | 21.98 | 21.87 | 21.94 | 21.74 | 102,400 |
Jan 17, 2024 | 21.92 | 21.98 | 21.80 | 21.91 | 21.71 | 24,300 |
Jan 16, 2024 | 21.90 | 21.96 | 21.77 | 21.92 | 21.72 | 71,200 |
Jan 12, 2024 | 21.90 | 21.99 | 21.86 | 21.88 | 21.68 | 134,100 |
Jan 11, 2024 | 21.91 | 22.00 | 21.84 | 21.95 | 21.75 | 121,900 |
Jan 10, 2024 | 21.97 | 22.03 | 21.91 | 21.96 | 21.76 | 24,800 |
Jan 9, 2024 | 21.97 | 21.97 | 21.90 | 21.95 | 21.75 | 13,900 |
Jan 8, 2024 | 21.92 | 21.97 | 21.82 | 21.94 | 21.74 | 177,700 |
Jan 5, 2024 | 21.92 | 21.98 | 21.80 | 21.90 | 21.70 | 63,400 |
Jan 4, 2024 | 21.86 | 21.89 | 21.80 | 21.86 | 21.66 | 35,500 |
Jan 3, 2024 | 21.87 | 21.93 | 21.80 | 21.83 | 21.63 | 29,000 |
Jan 2, 2024 | 21.91 | 21.91 | 21.80 | 21.89 | 21.69 | 168,900 |
Dec 29, 2023 | 21.83 | 21.96 | 21.76 | 21.92 | 21.72 | 63,100 |
Dec 28, 2023 | 21.96 | 21.96 | 21.73 | 21.88 | 21.68 | 100,200 |
Dec 27, 2023 | 21.90 | 21.92 | 21.82 | 21.91 | 21.71 | 143,100 |
Dec 26, 2023 | 21.84 | 21.86 | 21.76 | 21.86 | 21.66 | 112,100 |
Dec 22, 2023 | 0.13 Dividend | |||||
Dec 22, 2023 | 21.80 | 21.88 | 21.68 | 21.86 | 21.66 | 180,000 |
Dec 21, 2023 | 21.98 | 21.98 | 21.86 | 21.97 | 21.65 | 50,600 |
Dec 20, 2023 | 21.92 | 21.99 | 21.81 | 21.98 | 21.66 | 100,300 |
Dec 19, 2023 | 21.92 | 21.97 | 21.80 | 21.92 | 21.60 | 84,000 |
Dec 18, 2023 | 21.93 | 21.95 | 21.79 | 21.93 | 21.61 | 63,900 |
Dec 15, 2023 | 21.99 | 22.01 | 21.77 | 21.95 | 21.63 | 134,100 |
Dec 14, 2023 | 22.15 | 22.15 | 21.92 | 21.99 | 21.67 | 368,200 |
Dec 13, 2023 | 22.01 | 22.13 | 21.94 | 21.98 | 21.66 | 76,100 |
Dec 12, 2023 | 22.03 | 22.08 | 21.93 | 21.95 | 21.63 | 36,200 |
Dec 11, 2023 | 21.96 | 22.03 | 21.89 | 21.98 | 21.66 | 70,900 |
Dec 8, 2023 | 21.89 | 21.95 | 21.82 | 21.95 | 21.63 | 25,800 |
Dec 7, 2023 | 0.51 Dividend | |||||
Dec 7, 2023 | 21.86 | 21.96 | 21.85 | 21.88 | 21.56 | 21,200 |
Dec 6, 2023 | 22.39 | 22.44 | 22.34 | 22.42 | 21.59 | 73,900 |
Dec 5, 2023 | 22.40 | 22.40 | 22.32 | 22.36 | 21.53 | 34,700 |
Dec 4, 2023 | 22.39 | 22.40 | 22.32 | 22.39 | 21.56 | 489,100 |
Dec 1, 2023 | 22.37 | 22.39 | 22.27 | 22.32 | 21.50 | 77,700 |
Nov 30, 2023 | 22.33 | 22.37 | 22.12 | 22.37 | 21.54 | 54,100 |
Nov 29, 2023 | 22.39 | 22.40 | 22.27 | 22.29 | 21.47 | 46,200 |
Nov 28, 2023 | 22.35 | 22.43 | 22.28 | 22.31 | 21.49 | 89,800 |
Nov 27, 2023 | 22.36 | 22.59 | 22.34 | 22.46 | 21.63 | 133,400 |
Nov 24, 2023 | 0.07 Dividend | |||||
Nov 24, 2023 | 22.38 | 22.41 | 22.24 | 22.27 | 21.45 | 57,300 |
Nov 22, 2023 | 22.30 | 22.48 | 22.30 | 22.42 | 21.52 | 22,400 |
Nov 21, 2023 | 22.41 | 22.41 | 22.30 | 22.38 | 21.49 | 114,400 |
Nov 20, 2023 | 22.30 | 22.37 | 22.30 | 22.34 | 21.45 | 26,900 |
Nov 17, 2023 | 22.27 | 22.28 | 22.15 | 22.28 | 21.39 | 32,200 |
Nov 16, 2023 | 22.31 | 22.31 | 22.18 | 22.27 | 21.38 | 51,900 |
Nov 15, 2023 | 22.24 | 22.32 | 22.06 | 22.28 | 21.39 | 35,500 |
Nov 14, 2023 | 22.27 | 22.30 | 22.21 | 22.28 | 21.39 | 69,500 |
Nov 13, 2023 | 22.20 | 22.29 | 22.18 | 22.27 | 21.38 | 20,200 |
Nov 10, 2023 | 22.26 | 22.42 | 22.21 | 22.29 | 21.40 | 11,500 |
Nov 9, 2023 | 22.20 | 22.35 | 22.18 | 22.20 | 21.31 | 70,700 |
Nov 8, 2023 | 22.20 | 22.26 | 22.09 | 22.26 | 21.37 | 65,500 |
Nov 7, 2023 | 22.15 | 22.22 | 22.14 | 22.20 | 21.31 | 45,000 |
Nov 6, 2023 | 22.20 | 22.23 | 22.08 | 22.20 | 21.31 | 501,800 |
Nov 3, 2023 | 22.30 | 22.40 | 22.03 | 22.15 | 21.27 | 174,200 |
Nov 2, 2023 | 22.14 | 22.20 | 22.05 | 22.15 | 21.27 | 175,100 |
Nov 1, 2023 | 22.07 | 22.12 | 22.02 | 22.10 | 21.22 | 199,000 |
Oct 31, 2023 | 22.08 | 22.10 | 22.02 | 22.09 | 21.21 | 50,000 |
Oct 30, 2023 | 22.10 | 22.12 | 22.02 | 22.09 | 21.21 | 48,300 |
Oct 27, 2023 | 22.09 | 22.14 | 21.95 | 22.02 | 21.14 | 262,200 |
Oct 26, 2023 | 22.08 | 22.17 | 22.02 | 22.09 | 21.21 | 14,400 |
Oct 25, 2023 | 0.07 Dividend | |||||
Oct 25, 2023 | 22.11 | 22.17 | 22.06 | 22.13 | 21.25 | 22,200 |
Oct 24, 2023 | 22.13 | 22.21 | 22.01 | 22.15 | 21.20 | 50,400 |
Oct 23, 2023 | 22.09 | 22.11 | 21.99 | 22.07 | 21.12 | 215,600 |
Oct 20, 2023 | 22.09 | 22.17 | 22.05 | 22.11 | 21.16 | 128,400 |
Oct 19, 2023 | 22.16 | 22.18 | 22.10 | 22.14 | 21.19 | 44,000 |
Oct 18, 2023 | 22.27 | 22.27 | 22.15 | 22.18 | 21.23 | 25,200 |
Oct 17, 2023 | 22.18 | 22.27 | 22.15 | 22.25 | 21.29 | 167,300 |
Oct 16, 2023 | 22.18 | 22.21 | 22.12 | 22.16 | 21.21 | 35,300 |
Oct 13, 2023 | 22.17 | 22.22 | 22.11 | 22.12 | 21.17 | 44,900 |
Oct 12, 2023 | 22.19 | 22.22 | 22.12 | 22.16 | 21.21 | 39,400 |
Oct 11, 2023 | 22.21 | 22.22 | 22.09 | 22.12 | 21.17 | 39,200 |
Oct 10, 2023 | 22.12 | 22.17 | 22.06 | 22.15 | 21.20 | 63,400 |
Oct 9, 2023 | 22.09 | 22.19 | 22.05 | 22.06 | 21.11 | 17,000 |
Oct 6, 2023 | 22.14 | 22.21 | 22.04 | 22.14 | 21.19 | 66,000 |
Oct 5, 2023 | 22.13 | 22.14 | 22.04 | 22.11 | 21.16 | 17,200 |
Oct 4, 2023 | 22.12 | 22.16 | 22.06 | 22.11 | 21.16 | 36,600 |
Oct 3, 2023 | 22.13 | 22.19 | 22.08 | 22.12 | 21.17 | 35,700 |
Oct 2, 2023 | 22.17 | 22.23 | 22.14 | 22.18 | 21.23 | 288,000 |
Sep 29, 2023 | 22.17 | 22.32 | 22.12 | 22.16 | 21.21 | 31,500 |
Sep 28, 2023 | 22.18 | 22.29 | 22.16 | 22.21 | 21.26 | 26,200 |
Sep 27, 2023 | 22.19 | 22.27 | 22.15 | 22.21 | 21.26 | 38,400 |
Sep 26, 2023 | 22.20 | 22.23 | 22.15 | 22.18 | 21.23 | 35,400 |
Sep 25, 2023 | 0.07 Dividend | |||||
Sep 25, 2023 | 22.23 | 22.26 | 22.16 | 22.21 | 21.26 | 72,300 |
Sep 22, 2023 | 22.32 | 22.48 | 22.27 | 22.27 | 21.25 | 17,600 |
Sep 21, 2023 | 22.42 | 22.42 | 22.23 | 22.33 | 21.30 | 89,400 |
Sep 20, 2023 | 22.30 | 22.40 | 22.26 | 22.31 | 21.28 | 27,100 |
Sep 19, 2023 | 22.29 | 22.34 | 22.25 | 22.31 | 21.28 | 8,300 |
Sep 18, 2023 | 22.28 | 22.32 | 22.24 | 22.29 | 21.27 | 10,500 |
Sep 15, 2023 | 22.32 | 22.36 | 22.23 | 22.29 | 21.27 | 84,900 |
Sep 14, 2023 | 22.25 | 22.32 | 22.23 | 22.30 | 21.27 | 10,700 |
Sep 13, 2023 | 22.27 | 22.37 | 22.19 | 22.23 | 21.21 | 27,400 |
Sep 12, 2023 | 22.28 | 22.34 | 22.15 | 22.29 | 21.27 | 6,500 |
Sep 11, 2023 | 22.25 | 22.27 | 22.15 | 22.25 | 21.23 | 37,300 |
Sep 8, 2023 | 22.20 | 22.32 | 22.12 | 22.23 | 21.21 | 15,400 |
Sep 7, 2023 | 22.21 | 22.22 | 22.13 | 22.22 | 21.20 | 61,900 |
Sep 6, 2023 | 22.19 | 22.39 | 22.10 | 22.19 | 21.17 | 36,100 |
Sep 5, 2023 | 22.22 | 22.23 | 22.04 | 22.22 | 21.20 | 46,200 |
Sep 1, 2023 | 22.17 | 22.24 | 22.12 | 22.23 | 21.21 | 39,400 |
Aug 31, 2023 | 22.20 | 22.22 | 22.12 | 22.21 | 21.19 | 18,100 |
Aug 30, 2023 | 22.22 | 22.25 | 22.11 | 22.13 | 21.11 | 28,000 |
Aug 29, 2023 | 22.23 | 22.31 | 22.11 | 22.19 | 21.17 | 28,900 |
Aug 28, 2023 | 22.16 | 22.24 | 22.11 | 22.20 | 21.18 | 27,200 |
Aug 25, 2023 | 0.07 Dividend | |||||
Aug 25, 2023 | 22.17 | 22.32 | 22.11 | 22.17 | 21.15 | 30,000 |
Aug 24, 2023 | 22.21 | 22.26 | 22.15 | 22.26 | 21.17 | 13,200 |
Aug 23, 2023 | 22.16 | 22.31 | 22.16 | 22.19 | 21.11 | 29,200 |
Aug 22, 2023 | 22.21 | 22.27 | 22.16 | 22.19 | 21.11 | 7,200 |
Aug 21, 2023 | 22.19 | 22.19 | 22.11 | 22.16 | 21.08 | 224,200 |
Aug 18, 2023 | 22.17 | 22.25 | 22.13 | 22.13 | 21.05 | 40,600 |
Aug 17, 2023 | 22.15 | 22.24 | 22.11 | 22.17 | 21.09 | 66,500 |
Aug 16, 2023 | 22.13 | 22.21 | 22.13 | 22.16 | 21.08 | 18,400 |
Aug 15, 2023 | 22.23 | 22.26 | 22.13 | 22.18 | 21.10 | 32,000 |
Aug 14, 2023 | 22.17 | 22.23 | 22.16 | 22.20 | 21.12 | 38,000 |
Aug 11, 2023 | 22.14 | 22.29 | 22.11 | 22.16 | 21.08 | 55,000 |
Aug 10, 2023 | 2:1 Stock Splits | |||||
Aug 10, 2023 | 22.18 | 22.24 | 21.81 | 22.20 | 21.12 | 194,900 |
Aug 9, 2023 | 22.11 | 22.17 | 22.08 | 22.14 | 21.06 | 43,600 |
Aug 8, 2023 | 22.13 | 22.13 | 22.02 | 22.08 | 21.01 | 33,400 |
Aug 7, 2023 | 22.12 | 22.14 | 21.99 | 22.11 | 21.03 | 35,800 |
Aug 4, 2023 | 22.09 | 22.17 | 22.07 | 22.09 | 21.02 | 29,200 |
Aug 3, 2023 | 22.10 | 22.24 | 21.99 | 22.13 | 21.05 | 128,200 |
Aug 2, 2023 | 22.14 | 22.17 | 22.01 | 22.11 | 21.03 | 32,400 |
Aug 1, 2023 | 22.17 | 22.19 | 22.15 | 22.17 | 21.09 | 86,600 |
Jul 31, 2023 | 22.19 | 22.27 | 22.14 | 22.18 | 21.10 | 44,600 |
Jul 28, 2023 | 22.21 | 22.27 | 22.15 | 22.17 | 21.09 | 27,400 |
Jul 27, 2023 | 22.16 | 22.19 | 22.12 | 22.16 | 21.08 | 137,600 |
Jul 26, 2023 | 22.15 | 22.17 | 22.10 | 22.16 | 21.08 | 49,800 |
Jul 25, 2023 | 0.07 Dividend | |||||
Jul 25, 2023 | 22.14 | 22.16 | 22.12 | 22.15 | 21.07 | 24,600 |
Jul 24, 2023 | 22.19 | 22.24 | 22.13 | 22.19 | 21.05 | 30,000 |
Jul 21, 2023 | 22.16 | 22.18 | 22.13 | 22.17 | 21.03 | 104,200 |
Jul 20, 2023 | 22.15 | 22.19 | 22.09 | 22.15 | 21.01 | 66,000 |
Jul 19, 2023 | 22.09 | 22.14 | 22.08 | 22.13 | 20.98 | 431,400 |
Jul 18, 2023 | 22.13 | 22.17 | 22.08 | 22.13 | 20.99 | 31,400 |
Jul 17, 2023 | 22.09 | 22.17 | 22.05 | 22.10 | 20.96 | 118,800 |
Jul 14, 2023 | 22.15 | 22.15 | 22.08 | 22.11 | 20.97 | 35,400 |
Jul 13, 2023 | 22.13 | 22.16 | 22.09 | 22.09 | 20.96 | 20,600 |
Jul 12, 2023 | 22.13 | 22.15 | 22.07 | 22.12 | 20.98 | 66,200 |
Jul 11, 2023 | 22.09 | 22.15 | 22.09 | 22.15 | 21.00 | 27,000 |
Jul 10, 2023 | 22.09 | 22.12 | 22.08 | 22.09 | 20.96 | 27,400 |
Jul 7, 2023 | 22.14 | 22.17 | 22.06 | 22.15 | 21.00 | 30,400 |
Jul 6, 2023 | 22.05 | 22.18 | 22.05 | 22.12 | 20.98 | 29,400 |
Jul 5, 2023 | 22.08 | 22.15 | 22.08 | 22.10 | 20.96 | 18,200 |
Jul 3, 2023 | 22.09 | 22.15 | 22.09 | 22.14 | 21.00 | 20,800 |
Jun 30, 2023 | 22.07 | 22.17 | 22.07 | 22.12 | 20.98 | 15,600 |
Jun 29, 2023 | 22.07 | 22.11 | 22.00 | 22.09 | 20.96 | 176,800 |
Jun 28, 2023 | 22.00 | 22.05 | 22.00 | 22.05 | 20.91 | 38,000 |
Jun 27, 2023 | 22.02 | 22.07 | 22.01 | 22.07 | 20.93 | 54,200 |
Jun 26, 2023 | 0.06 Dividend | |||||
Jun 26, 2023 | 22.06 | 22.06 | 21.99 | 22.02 | 20.89 | 28,200 |
Jun 23, 2023 | 22.08 | 22.11 | 22.07 | 22.08 | 20.88 | 29,000 |
Jun 22, 2023 | 22.01 | 22.11 | 22.01 | 22.06 | 20.86 | 50,600 |
Jun 21, 2023 | 22.07 | 22.08 | 21.96 | 22.07 | 20.87 | 199,000 |
Jun 20, 2023 | 22.03 | 22.07 | 22.03 | 22.03 | 20.84 | 38,400 |
Jun 16, 2023 | 22.06 | 22.08 | 22.06 | 22.08 | 20.88 | 20,200 |
Jun 15, 2023 | 21.95 | 22.08 | 21.95 | 22.03 | 20.84 | 37,200 |
Jun 14, 2023 | 22.07 | 22.10 | 21.99 | 22.03 | 20.84 | 40,600 |
Jun 13, 2023 | 21.89 | 22.02 | 21.89 | 21.99 | 20.80 | 44,600 |
Jun 12, 2023 | 21.95 | 22.00 | 21.92 | 21.98 | 20.78 | 68,400 |
Jun 9, 2023 | 21.88 | 21.98 | 21.86 | 21.92 | 20.74 | 21,400 |
Jun 8, 2023 | 21.94 | 21.94 | 21.92 | 21.93 | 20.74 | 22,400 |
Jun 7, 2023 | 21.97 | 21.97 | 21.91 | 21.91 | 20.72 | 21,600 |
Jun 6, 2023 | 21.86 | 21.96 | 21.86 | 21.90 | 20.71 | 25,600 |
Jun 5, 2023 | 21.91 | 21.93 | 21.85 | 21.89 | 20.70 | 40,000 |
Jun 2, 2023 | 21.79 | 21.96 | 21.78 | 21.92 | 20.74 | 39,000 |
Jun 1, 2023 | 21.82 | 21.85 | 21.81 | 21.85 | 20.66 | 87,400 |
May 31, 2023 | 21.69 | 21.87 | 21.69 | 21.84 | 20.65 | 54,000 |
May 30, 2023 | 21.82 | 21.88 | 21.78 | 21.81 | 20.63 | 35,600 |
May 26, 2023 | 21.74 | 21.83 | 21.74 | 21.82 | 20.64 | 70,800 |
May 25, 2023 | 21.80 | 21.82 | 21.70 | 21.82 | 20.64 | 51,400 |
May 24, 2023 | 0.06 Dividend | |||||
May 24, 2023 | 21.77 | 21.79 | 21.69 | 21.79 | 20.61 | 11,800 |
May 23, 2023 | 21.82 | 21.85 | 21.76 | 21.84 | 20.60 | 18,200 |
May 22, 2023 | 21.81 | 21.86 | 21.75 | 21.85 | 20.61 | 59,600 |
May 19, 2023 | 21.71 | 21.81 | 21.70 | 21.81 | 20.57 | 388,000 |
May 18, 2023 | 21.79 | 21.82 | 21.75 | 21.81 | 20.57 | 17,000 |
May 17, 2023 | 21.80 | 21.81 | 21.69 | 21.78 | 20.54 | 192,400 |
May 16, 2023 | 21.68 | 21.76 | 21.68 | 21.75 | 20.51 | 26,000 |
May 15, 2023 | 21.82 | 21.82 | 21.68 | 21.76 | 20.52 | 21,800 |
May 12, 2023 | 21.75 | 21.77 | 21.67 | 21.77 | 20.54 | 27,000 |
May 11, 2023 | 21.63 | 21.74 | 21.63 | 21.70 | 20.47 | 40,800 |
May 10, 2023 | 21.70 | 21.75 | 21.69 | 21.71 | 20.48 | 48,800 |
May 9, 2023 | 21.67 | 21.77 | 21.67 | 21.75 | 20.51 | 24,200 |
May 8, 2023 | 21.70 | 21.76 | 21.67 | 21.73 | 20.49 | 36,800 |
May 5, 2023 | 21.75 | 21.76 | 21.63 | 21.76 | 20.53 | 34,600 |
May 4, 2023 | 21.71 | 21.78 | 21.62 | 21.72 | 20.48 | 55,600 |
May 3, 2023 | 21.73 | 21.82 | 21.60 | 21.70 | 20.47 | 56,000 |
May 2, 2023 | 21.83 | 21.89 | 21.67 | 21.77 | 20.53 | 76,800 |
May 1, 2023 | 21.79 | 21.82 | 21.72 | 21.80 | 20.56 | 114,600 |
Apr 28, 2023 | 21.69 | 21.79 | 21.64 | 21.76 | 20.53 | 34,000 |
Apr 27, 2023 | 21.69 | 21.82 | 21.69 | 21.78 | 20.55 | 122,400 |
Apr 26, 2023 | 21.59 | 21.84 | 21.59 | 21.73 | 20.49 | 109,400 |
Apr 25, 2023 | 21.75 | 21.80 | 21.70 | 21.70 | 20.47 | 94,800 |
Apr 24, 2023 | 0.06 Dividend | |||||
Apr 24, 2023 | 21.77 | 21.94 | 21.75 | 21.80 | 20.56 | 486,400 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%