NasdaqGM - Nasdaq Real Time Price • USD
Global X Artificial Intelligence & Technology ETF (AIQ)
As of 11:32 AM EDT. Market Open.
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 | 31.97 | 32.34 | 31.93 | 32.27 | 32.27 | 159,663 |
Apr 22, 2024 | 31.66 | 31.94 | 31.42 | 31.78 | 31.78 | 593,900 |
Apr 19, 2024 | 32.07 | 32.08 | 31.34 | 31.46 | 31.46 | 787,400 |
Apr 18, 2024 | 32.54 | 32.66 | 32.18 | 32.25 | 32.25 | 939,700 |
Apr 17, 2024 | 32.97 | 32.97 | 32.34 | 32.42 | 32.42 | 880,200 |
Apr 16, 2024 | 32.73 | 32.96 | 32.57 | 32.79 | 32.79 | 614,100 |
Apr 15, 2024 | 33.75 | 33.75 | 32.72 | 32.81 | 32.81 | 1,267,200 |
Apr 12, 2024 | 33.79 | 33.79 | 33.30 | 33.36 | 33.36 | 720,500 |
Apr 11, 2024 | 33.87 | 34.20 | 33.63 | 34.15 | 34.15 | 899,600 |
Apr 10, 2024 | 33.59 | 33.74 | 33.48 | 33.62 | 33.62 | 684,800 |
Apr 9, 2024 | 34.13 | 34.14 | 33.65 | 34.03 | 34.03 | 567,600 |
Apr 8, 2024 | 34.05 | 34.08 | 33.81 | 33.93 | 33.93 | 384,800 |
Apr 5, 2024 | 33.72 | 34.08 | 33.60 | 33.91 | 33.91 | 539,100 |
Apr 4, 2024 | 34.52 | 34.52 | 33.60 | 33.62 | 33.62 | 855,100 |
Apr 3, 2024 | 33.82 | 34.19 | 33.70 | 34.08 | 34.08 | 614,900 |
Apr 2, 2024 | 33.96 | 34.00 | 33.66 | 33.97 | 33.97 | 613,100 |
Apr 1, 2024 | 34.21 | 34.38 | 33.99 | 34.17 | 34.17 | 1,040,100 |
Mar 28, 2024 | 34.04 | 34.15 | 33.95 | 33.96 | 33.96 | 946,300 |
Mar 27, 2024 | 34.20 | 34.20 | 33.76 | 34.01 | 34.01 | 602,200 |
Mar 26, 2024 | 34.21 | 34.28 | 33.96 | 33.97 | 33.97 | 537,700 |
Mar 25, 2024 | 33.80 | 34.09 | 33.80 | 33.97 | 33.97 | 533,100 |
Mar 22, 2024 | 33.95 | 34.10 | 33.88 | 34.01 | 34.01 | 529,800 |
Mar 21, 2024 | 34.31 | 34.35 | 34.07 | 34.07 | 34.07 | 842,000 |
Mar 20, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 33.96 | 857,700 |
Mar 19, 2024 | 33.28 | 33.47 | 32.97 | 33.46 | 33.46 | 645,000 |
Mar 18, 2024 | 33.58 | 33.63 | 33.35 | 33.47 | 33.47 | 647,200 |
Mar 15, 2024 | 33.38 | 33.46 | 33.09 | 33.15 | 33.15 | 801,100 |
Mar 14, 2024 | 33.99 | 34.03 | 33.47 | 33.68 | 33.68 | 755,700 |
Mar 13, 2024 | 34.16 | 34.17 | 33.91 | 33.96 | 33.96 | 752,100 |
Mar 12, 2024 | 33.92 | 34.23 | 33.64 | 34.22 | 34.22 | 748,900 |
Mar 11, 2024 | 33.60 | 33.64 | 33.33 | 33.55 | 33.55 | 938,400 |
Mar 8, 2024 | 34.16 | 34.33 | 33.55 | 33.65 | 33.65 | 1,073,900 |
Mar 7, 2024 | 33.81 | 34.11 | 33.59 | 34.02 | 34.02 | 1,200,800 |
Mar 6, 2024 | 33.66 | 33.78 | 33.32 | 33.53 | 33.53 | 690,100 |
Mar 5, 2024 | 33.63 | 33.63 | 32.99 | 33.18 | 33.18 | 1,167,600 |
Mar 4, 2024 | 34.02 | 34.10 | 33.87 | 33.91 | 33.91 | 958,200 |
Mar 1, 2024 | 33.47 | 33.96 | 33.44 | 33.91 | 33.91 | 882,700 |
Feb 29, 2024 | 33.35 | 33.39 | 33.04 | 33.30 | 33.30 | 801,700 |
Feb 28, 2024 | 33.08 | 33.10 | 32.92 | 32.99 | 32.99 | 721,100 |
Feb 27, 2024 | 33.30 | 33.30 | 33.06 | 33.24 | 33.24 | 584,600 |
Feb 26, 2024 | 33.19 | 33.34 | 33.11 | 33.18 | 33.18 | 805,100 |
Feb 23, 2024 | 33.25 | 33.33 | 32.93 | 33.07 | 33.07 | 978,500 |
Feb 22, 2024 | 32.99 | 33.13 | 32.86 | 33.07 | 33.07 | 1,604,200 |
Feb 21, 2024 | 32.07 | 32.14 | 31.85 | 32.13 | 32.13 | 541,600 |
Feb 20, 2024 | 32.48 | 32.55 | 32.00 | 32.28 | 32.28 | 637,400 |
Feb 16, 2024 | 33.08 | 33.09 | 32.60 | 32.61 | 32.61 | 599,700 |
Feb 15, 2024 | 32.98 | 33.05 | 32.79 | 33.04 | 33.04 | 646,100 |
Feb 14, 2024 | 32.55 | 32.88 | 32.48 | 32.86 | 32.86 | 679,700 |
Feb 13, 2024 | 32.14 | 32.40 | 31.91 | 32.13 | 32.13 | 991,200 |
Feb 12, 2024 | 33.03 | 33.19 | 32.79 | 32.86 | 32.86 | 602,100 |
Feb 9, 2024 | 32.67 | 33.02 | 32.66 | 32.97 | 32.97 | 1,115,800 |
Feb 8, 2024 | 32.45 | 32.56 | 32.35 | 32.50 | 32.50 | 373,200 |
Feb 7, 2024 | 32.27 | 32.43 | 32.14 | 32.40 | 32.40 | 637,200 |
Feb 6, 2024 | 32.23 | 32.32 | 31.98 | 32.20 | 32.20 | 598,100 |
Feb 5, 2024 | 32.09 | 32.19 | 31.80 | 32.11 | 32.11 | 607,500 |
Feb 2, 2024 | 31.83 | 32.16 | 31.72 | 32.11 | 32.11 | 753,000 |
Feb 1, 2024 | 31.41 | 31.67 | 31.32 | 31.62 | 31.62 | 435,000 |
Jan 31, 2024 | 31.66 | 31.74 | 31.25 | 31.27 | 31.27 | 689,100 |
Jan 30, 2024 | 32.11 | 32.11 | 31.84 | 31.92 | 31.92 | 430,200 |
Jan 29, 2024 | 31.84 | 32.14 | 31.79 | 32.14 | 32.14 | 546,800 |
Jan 26, 2024 | 31.90 | 32.02 | 31.77 | 31.84 | 31.84 | 638,000 |
Jan 25, 2024 | 32.21 | 32.22 | 31.83 | 32.05 | 32.05 | 699,500 |
Jan 24, 2024 | 32.09 | 32.22 | 31.85 | 31.90 | 31.90 | 617,800 |
Jan 23, 2024 | 31.62 | 31.66 | 31.42 | 31.66 | 31.66 | 481,700 |
Jan 22, 2024 | 31.47 | 31.67 | 31.39 | 31.44 | 31.44 | 765,600 |
Jan 19, 2024 | 30.96 | 31.35 | 30.86 | 31.35 | 31.35 | 632,900 |
Jan 18, 2024 | 30.68 | 30.82 | 30.52 | 30.79 | 30.79 | 641,400 |
Jan 17, 2024 | 30.43 | 30.43 | 30.01 | 30.39 | 30.39 | 469,200 |
Jan 16, 2024 | 30.67 | 30.79 | 30.49 | 30.66 | 30.66 | 566,500 |
Jan 12, 2024 | 30.92 | 31.04 | 30.80 | 30.87 | 30.87 | 351,200 |
Jan 11, 2024 | 30.82 | 30.93 | 30.42 | 30.83 | 30.83 | 610,300 |
Jan 10, 2024 | 30.50 | 30.71 | 30.38 | 30.64 | 30.64 | 367,900 |
Jan 9, 2024 | 30.22 | 30.54 | 30.18 | 30.43 | 30.43 | 552,900 |
Jan 8, 2024 | 29.97 | 30.55 | 29.96 | 30.55 | 30.55 | 554,800 |
Jan 5, 2024 | 29.89 | 30.14 | 29.80 | 29.87 | 29.87 | 288,600 |
Jan 4, 2024 | 30.00 | 30.12 | 29.80 | 29.90 | 29.90 | 341,500 |
Jan 3, 2024 | 30.08 | 30.22 | 30.00 | 30.06 | 30.06 | 376,400 |
Jan 2, 2024 | 30.87 | 30.87 | 30.27 | 30.44 | 30.44 | 478,900 |
Dec 29, 2023 | 31.36 | 31.37 | 31.03 | 31.18 | 31.18 | 421,800 |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 28, 2023 | 31.45 | 31.45 | 31.32 | 31.35 | 31.35 | 407,900 |
Dec 27, 2023 | 31.33 | 31.37 | 31.23 | 31.36 | 31.34 | 369,000 |
Dec 26, 2023 | 31.24 | 31.33 | 31.11 | 31.25 | 31.23 | 402,400 |
Dec 22, 2023 | 31.10 | 31.11 | 30.87 | 31.01 | 30.99 | 404,100 |
Dec 21, 2023 | 30.95 | 31.12 | 30.81 | 31.09 | 31.07 | 503,700 |
Dec 20, 2023 | 31.01 | 31.15 | 30.55 | 30.59 | 30.57 | 577,600 |
Dec 19, 2023 | 30.88 | 31.05 | 30.84 | 31.04 | 31.02 | 394,400 |
Dec 18, 2023 | 30.68 | 30.87 | 30.61 | 30.80 | 30.78 | 430,500 |
Dec 15, 2023 | 30.59 | 30.80 | 30.52 | 30.64 | 30.62 | 420,800 |
Dec 14, 2023 | 30.56 | 30.63 | 30.28 | 30.54 | 30.52 | 502,400 |
Dec 13, 2023 | 30.19 | 30.52 | 29.98 | 30.46 | 30.44 | 433,200 |
Dec 12, 2023 | 30.03 | 30.18 | 29.92 | 30.17 | 30.15 | 424,000 |
Dec 11, 2023 | 29.90 | 30.14 | 29.83 | 30.12 | 30.10 | 414,400 |
Dec 8, 2023 | 29.62 | 29.92 | 29.59 | 29.89 | 29.87 | 282,800 |
Dec 7, 2023 | 29.53 | 29.75 | 29.46 | 29.72 | 29.70 | 418,400 |
Dec 6, 2023 | 29.80 | 29.80 | 29.36 | 29.37 | 29.35 | 466,900 |
Dec 5, 2023 | 29.37 | 29.59 | 29.32 | 29.55 | 29.53 | 313,100 |
Dec 4, 2023 | 29.62 | 29.67 | 29.34 | 29.56 | 29.54 | 337,000 |
Dec 1, 2023 | 29.61 | 29.92 | 29.49 | 29.90 | 29.88 | 352,400 |
Nov 30, 2023 | 29.86 | 29.88 | 29.53 | 29.73 | 29.71 | 447,200 |
Nov 29, 2023 | 29.80 | 29.94 | 29.68 | 29.70 | 29.68 | 459,100 |
Nov 28, 2023 | 29.52 | 29.64 | 29.43 | 29.60 | 29.58 | 380,400 |
Nov 27, 2023 | 29.54 | 29.73 | 29.46 | 29.61 | 29.59 | 467,000 |
Nov 24, 2023 | 29.52 | 29.57 | 29.47 | 29.56 | 29.54 | 167,400 |
Nov 22, 2023 | 29.63 | 29.78 | 29.47 | 29.58 | 29.56 | 618,100 |
Nov 21, 2023 | 29.51 | 29.59 | 29.34 | 29.46 | 29.44 | 348,000 |
Nov 20, 2023 | 29.30 | 29.70 | 29.26 | 29.65 | 29.63 | 444,200 |
Nov 17, 2023 | 29.18 | 29.30 | 29.08 | 29.25 | 29.23 | 255,600 |
Nov 16, 2023 | 29.05 | 29.22 | 28.94 | 29.15 | 29.13 | 352,700 |
Nov 15, 2023 | 29.27 | 29.37 | 29.09 | 29.22 | 29.20 | 430,300 |
Nov 14, 2023 | 28.77 | 29.06 | 28.69 | 29.01 | 28.99 | 334,300 |
Nov 13, 2023 | 28.10 | 28.32 | 28.02 | 28.24 | 28.22 | 246,200 |
Nov 10, 2023 | 27.83 | 28.25 | 27.77 | 28.25 | 28.23 | 216,300 |
Nov 9, 2023 | 28.09 | 28.17 | 27.74 | 27.78 | 27.76 | 234,000 |
Nov 8, 2023 | 28.00 | 28.08 | 27.84 | 28.01 | 27.99 | 190,100 |
Nov 7, 2023 | 27.75 | 28.06 | 27.67 | 27.98 | 27.96 | 307,100 |
Nov 6, 2023 | 27.76 | 27.79 | 27.50 | 27.71 | 27.69 | 281,700 |
Nov 3, 2023 | 27.41 | 27.72 | 27.35 | 27.61 | 27.59 | 362,900 |
Nov 2, 2023 | 27.07 | 27.19 | 26.92 | 27.15 | 27.13 | 416,300 |
Nov 1, 2023 | 26.20 | 26.55 | 26.17 | 26.54 | 26.52 | 213,500 |
Oct 31, 2023 | 25.97 | 26.17 | 25.80 | 26.16 | 26.14 | 164,100 |
Oct 30, 2023 | 25.97 | 26.11 | 25.80 | 26.01 | 25.99 | 330,500 |
Oct 27, 2023 | 25.85 | 25.93 | 25.61 | 25.67 | 25.65 | 237,500 |
Oct 26, 2023 | 25.77 | 25.98 | 25.39 | 25.50 | 25.48 | 293,700 |
Oct 25, 2023 | 26.38 | 26.38 | 25.78 | 25.85 | 25.83 | 577,200 |
Oct 24, 2023 | 26.43 | 26.64 | 26.33 | 26.57 | 26.55 | 475,100 |
Oct 23, 2023 | 26.15 | 26.56 | 25.95 | 26.30 | 26.28 | 289,100 |
Oct 20, 2023 | 26.70 | 26.73 | 26.26 | 26.28 | 26.26 | 268,200 |
Oct 19, 2023 | 27.02 | 27.16 | 26.72 | 26.78 | 26.76 | 305,600 |
Oct 18, 2023 | 27.21 | 27.30 | 26.84 | 26.91 | 26.89 | 276,800 |
Oct 17, 2023 | 27.12 | 27.54 | 27.06 | 27.42 | 27.40 | 452,700 |
Oct 16, 2023 | 27.12 | 27.49 | 27.08 | 27.43 | 27.41 | 514,200 |
Oct 13, 2023 | 27.55 | 27.55 | 27.00 | 27.11 | 27.09 | 232,200 |
Oct 12, 2023 | 27.85 | 27.92 | 27.38 | 27.56 | 27.54 | 254,800 |
Oct 11, 2023 | 27.77 | 27.89 | 27.58 | 27.78 | 27.76 | 336,900 |
Oct 10, 2023 | 27.49 | 27.84 | 27.45 | 27.61 | 27.59 | 369,500 |
Oct 9, 2023 | 27.09 | 27.47 | 27.01 | 27.38 | 27.36 | 503,000 |
Oct 6, 2023 | 26.71 | 27.46 | 26.62 | 27.39 | 27.37 | 549,800 |
Oct 5, 2023 | 26.90 | 26.91 | 26.58 | 26.88 | 26.86 | 433,300 |
Oct 4, 2023 | 26.69 | 26.92 | 26.58 | 26.84 | 26.82 | 235,900 |
Oct 3, 2023 | 26.85 | 27.02 | 26.44 | 26.57 | 26.55 | 521,700 |
Oct 2, 2023 | 26.89 | 27.15 | 26.85 | 27.07 | 27.05 | 228,600 |
Sep 29, 2023 | 27.16 | 27.29 | 26.86 | 26.91 | 26.89 | 218,100 |
Sep 28, 2023 | 26.50 | 26.96 | 26.42 | 26.82 | 26.80 | 269,200 |
Sep 27, 2023 | 26.67 | 26.77 | 26.36 | 26.66 | 26.64 | 310,300 |
Sep 26, 2023 | 26.82 | 26.84 | 26.46 | 26.53 | 26.51 | 354,300 |
Sep 25, 2023 | 26.78 | 27.01 | 26.72 | 26.93 | 26.91 | 214,900 |
Sep 22, 2023 | 27.20 | 27.21 | 26.91 | 26.95 | 26.93 | 337,100 |
Sep 21, 2023 | 27.10 | 27.16 | 26.84 | 26.86 | 26.84 | 293,400 |
Sep 20, 2023 | 27.88 | 27.96 | 27.42 | 27.46 | 27.44 | 223,500 |
Sep 19, 2023 | 27.81 | 27.85 | 27.60 | 27.80 | 27.78 | 268,800 |
Sep 18, 2023 | 27.86 | 27.99 | 27.82 | 27.87 | 27.85 | 351,000 |
Sep 15, 2023 | 28.28 | 28.35 | 27.92 | 27.98 | 27.96 | 248,500 |
Sep 14, 2023 | 28.45 | 28.49 | 28.21 | 28.42 | 28.40 | 349,500 |
Sep 13, 2023 | 28.28 | 28.38 | 28.12 | 28.26 | 28.24 | 394,400 |
Sep 12, 2023 | 28.46 | 28.59 | 28.22 | 28.23 | 28.21 | 257,100 |
Sep 11, 2023 | 28.62 | 28.74 | 28.45 | 28.70 | 28.68 | 381,000 |
Sep 8, 2023 | 28.32 | 28.51 | 28.28 | 28.34 | 28.32 | 234,000 |
Sep 7, 2023 | 28.30 | 28.40 | 28.13 | 28.38 | 28.36 | 384,400 |
Sep 6, 2023 | 28.70 | 28.81 | 28.46 | 28.64 | 28.62 | 265,700 |
Sep 5, 2023 | 28.71 | 28.88 | 28.61 | 28.80 | 28.78 | 347,000 |
Sep 1, 2023 | 28.89 | 28.98 | 28.71 | 28.82 | 28.80 | 405,400 |
Aug 31, 2023 | 28.56 | 28.71 | 28.50 | 28.57 | 28.55 | 330,400 |
Aug 30, 2023 | 28.26 | 28.50 | 28.20 | 28.48 | 28.46 | 337,400 |
Aug 29, 2023 | 27.78 | 28.40 | 27.75 | 28.39 | 28.37 | 554,500 |
Aug 28, 2023 | 27.72 | 27.83 | 27.58 | 27.78 | 27.76 | 184,000 |
Aug 25, 2023 | 27.34 | 27.60 | 27.03 | 27.52 | 27.50 | 284,800 |
Aug 24, 2023 | 28.16 | 28.16 | 27.27 | 27.29 | 27.27 | 294,900 |
Aug 23, 2023 | 27.35 | 27.85 | 27.30 | 27.77 | 27.75 | 306,100 |
Aug 22, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 27.23 | 262,800 |
Aug 21, 2023 | 27.01 | 27.27 | 26.88 | 27.24 | 27.22 | 760,600 |
Aug 18, 2023 | 26.65 | 26.97 | 26.56 | 26.87 | 26.85 | 355,000 |
Aug 17, 2023 | 27.36 | 27.42 | 26.92 | 26.95 | 26.93 | 347,200 |
Aug 16, 2023 | 27.44 | 27.52 | 27.16 | 27.17 | 27.15 | 250,500 |
Aug 15, 2023 | 27.78 | 27.79 | 27.48 | 27.56 | 27.54 | 435,800 |
Aug 14, 2023 | 27.52 | 27.88 | 27.42 | 27.88 | 27.86 | 656,400 |
Aug 11, 2023 | 27.67 | 27.76 | 27.52 | 27.59 | 27.57 | 236,700 |
Aug 10, 2023 | 28.10 | 28.36 | 27.78 | 27.90 | 27.88 | 208,300 |
Aug 9, 2023 | 28.27 | 28.27 | 27.75 | 27.86 | 27.84 | 257,300 |
Aug 8, 2023 | 28.18 | 28.22 | 27.89 | 28.18 | 28.17 | 822,100 |
Aug 7, 2023 | 28.59 | 28.59 | 28.32 | 28.55 | 28.53 | 311,500 |
Aug 4, 2023 | 28.65 | 28.81 | 28.35 | 28.37 | 28.35 | 369,100 |
Aug 3, 2023 | 28.36 | 28.60 | 28.28 | 28.49 | 28.47 | 253,200 |
Aug 2, 2023 | 29.01 | 29.04 | 28.48 | 28.62 | 28.60 | 362,700 |
Aug 1, 2023 | 29.41 | 29.45 | 29.21 | 29.41 | 29.39 | 370,500 |
Jul 31, 2023 | 29.51 | 29.66 | 29.45 | 29.63 | 29.61 | 466,500 |
Jul 28, 2023 | 29.22 | 29.54 | 29.15 | 29.51 | 29.49 | 475,700 |
Jul 27, 2023 | 29.46 | 29.48 | 28.72 | 28.85 | 28.83 | 396,000 |
Jul 26, 2023 | 28.83 | 29.01 | 28.64 | 28.90 | 28.88 | 290,600 |
Jul 25, 2023 | 28.83 | 29.02 | 28.81 | 28.92 | 28.90 | 275,700 |
Jul 24, 2023 | 28.67 | 28.78 | 28.44 | 28.70 | 28.68 | 272,500 |
Jul 21, 2023 | 28.85 | 28.94 | 28.56 | 28.62 | 28.60 | 287,700 |
Jul 20, 2023 | 29.18 | 29.24 | 28.57 | 28.68 | 28.66 | 525,700 |
Jul 19, 2023 | 29.63 | 29.74 | 29.38 | 29.49 | 29.47 | 542,800 |
Jul 18, 2023 | 29.23 | 29.56 | 29.04 | 29.49 | 29.47 | 595,500 |
Jul 17, 2023 | 29.04 | 29.37 | 29.01 | 29.31 | 29.29 | 699,700 |
Jul 14, 2023 | 29.19 | 29.33 | 28.94 | 29.01 | 28.99 | 478,500 |
Jul 13, 2023 | 28.91 | 29.23 | 28.85 | 29.19 | 29.17 | 631,900 |
Jul 12, 2023 | 28.60 | 28.63 | 28.36 | 28.61 | 28.59 | 560,100 |
Jul 11, 2023 | 27.99 | 28.15 | 27.75 | 28.10 | 28.08 | 338,200 |
Jul 10, 2023 | 27.68 | 27.85 | 27.60 | 27.85 | 27.83 | 294,700 |
Jul 7, 2023 | 27.55 | 27.99 | 27.55 | 27.65 | 27.63 | 307,600 |
Jul 6, 2023 | 27.66 | 27.68 | 27.36 | 27.55 | 27.53 | 241,500 |
Jul 5, 2023 | 27.91 | 28.08 | 27.88 | 28.01 | 27.99 | 425,900 |
Jul 3, 2023 | 28.06 | 28.16 | 27.93 | 28.04 | 28.02 | 211,000 |
Jun 30, 2023 | 27.88 | 28.10 | 27.76 | 27.96 | 27.94 | 522,900 |
Jun 29, 2023 | 0.03 Dividend | |||||
Jun 29, 2023 | 27.64 | 27.68 | 27.45 | 27.59 | 27.57 | 449,900 |
Jun 28, 2023 | 27.52 | 27.84 | 27.50 | 27.68 | 27.63 | 222,300 |
Jun 27, 2023 | 27.35 | 27.73 | 27.22 | 27.66 | 27.61 | 451,900 |
Jun 26, 2023 | 27.43 | 27.69 | 27.15 | 27.20 | 27.15 | 187,500 |
Jun 23, 2023 | 27.36 | 27.57 | 27.25 | 27.43 | 27.38 | 540,400 |
Jun 22, 2023 | 27.37 | 27.74 | 27.34 | 27.74 | 27.69 | 474,600 |
Jun 21, 2023 | 28.05 | 28.07 | 27.47 | 27.61 | 27.56 | 505,000 |
Jun 20, 2023 | 28.17 | 28.27 | 27.85 | 28.10 | 28.05 | 510,100 |
Jun 16, 2023 | 28.76 | 28.76 | 28.25 | 28.31 | 28.26 | 713,400 |
Jun 15, 2023 | 28.00 | 28.58 | 27.94 | 28.50 | 28.45 | 664,600 |
Jun 14, 2023 | 27.88 | 28.13 | 27.71 | 28.06 | 28.01 | 533,400 |
Jun 13, 2023 | 27.97 | 27.98 | 27.65 | 27.88 | 27.83 | 697,700 |
Jun 12, 2023 | 27.24 | 27.52 | 27.17 | 27.52 | 27.47 | 507,600 |
Jun 9, 2023 | 27.01 | 27.27 | 26.92 | 27.00 | 26.95 | 304,000 |
Jun 8, 2023 | 26.47 | 26.83 | 26.40 | 26.78 | 26.73 | 236,500 |
Jun 7, 2023 | 26.87 | 27.05 | 26.35 | 26.43 | 26.39 | 351,700 |
Jun 6, 2023 | 26.68 | 26.93 | 26.51 | 26.86 | 26.81 | 291,600 |
Jun 5, 2023 | 26.71 | 26.84 | 26.51 | 26.68 | 26.63 | 272,300 |
Jun 2, 2023 | 26.78 | 26.90 | 26.56 | 26.74 | 26.69 | 346,500 |
Jun 1, 2023 | 26.10 | 26.61 | 26.00 | 26.50 | 26.46 | 427,900 |
May 31, 2023 | 26.05 | 26.19 | 25.87 | 26.13 | 26.09 | 422,900 |
May 30, 2023 | 26.45 | 26.53 | 26.11 | 26.26 | 26.22 | 868,600 |
May 26, 2023 | 25.46 | 26.12 | 25.42 | 26.05 | 26.01 | 532,000 |
May 25, 2023 | 25.36 | 25.41 | 25.10 | 25.30 | 25.26 | 586,000 |
May 24, 2023 | 24.74 | 24.80 | 24.50 | 24.75 | 24.71 | 120,200 |
May 23, 2023 | 25.17 | 25.27 | 24.85 | 24.90 | 24.86 | 233,700 |
May 22, 2023 | 25.16 | 25.43 | 25.09 | 25.31 | 25.27 | 219,700 |
May 19, 2023 | 25.09 | 25.20 | 25.00 | 25.12 | 25.08 | 227,200 |
May 18, 2023 | 24.65 | 25.08 | 24.59 | 25.08 | 25.04 | 358,100 |
May 17, 2023 | 24.27 | 24.68 | 24.21 | 24.62 | 24.58 | 127,900 |
May 16, 2023 | 24.10 | 24.30 | 24.05 | 24.22 | 24.18 | 313,400 |
May 15, 2023 | 23.95 | 24.18 | 23.87 | 24.16 | 24.12 | 64,500 |
May 12, 2023 | 23.96 | 23.97 | 23.62 | 23.76 | 23.72 | 42,600 |
May 11, 2023 | 24.03 | 24.11 | 23.80 | 23.97 | 23.93 | 50,000 |
May 10, 2023 | 23.96 | 24.07 | 23.73 | 23.98 | 23.94 | 83,400 |
May 9, 2023 | 23.70 | 23.91 | 23.60 | 23.72 | 23.68 | 102,200 |
May 8, 2023 | 23.84 | 23.92 | 23.73 | 23.91 | 23.87 | 71,800 |
May 5, 2023 | 23.55 | 23.88 | 23.55 | 23.82 | 23.78 | 48,900 |
May 4, 2023 | 23.44 | 23.55 | 23.25 | 23.41 | 23.37 | 184,200 |
May 3, 2023 | 23.59 | 23.77 | 23.40 | 23.47 | 23.43 | 29,300 |
May 2, 2023 | 23.77 | 23.78 | 23.38 | 23.55 | 23.51 | 54,500 |
May 1, 2023 | 23.85 | 23.90 | 23.70 | 23.77 | 23.73 | 71,900 |
Apr 28, 2023 | 23.62 | 23.85 | 23.53 | 23.83 | 23.79 | 251,400 |
Apr 27, 2023 | 23.36 | 23.69 | 23.16 | 23.66 | 23.62 | 82,600 |
Apr 26, 2023 | 23.25 | 23.35 | 22.94 | 23.11 | 23.07 | 87,100 |
Apr 25, 2023 | 23.36 | 23.36 | 22.85 | 22.93 | 22.89 | 75,500 |
Apr 24, 2023 | 23.65 | 23.76 | 23.41 | 23.53 | 23.50 | 118,500 |
Related Tickers
QLD ProShares Ultra QQQ
79.44
+2.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.46
+2.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.33
+2.68%
ITB iShares U.S. Home Construction ETF
105.37
+2.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.12
+2.44%
CNRG SPDR Kensho Clean Power ETF
58.78
+2.44%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.36
+2.41%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.35
+2.39%
BLOK Amplify Transformational Data Sharing ETF
32.88
+2.16%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.40
+2.28%
XHB SPDR S&P Homebuilders ETF
102.98
+2.03%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.85
+2.14%
SMH VanEck Semiconductor ETF
207.12
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.03
+2.18%
XSD SPDR S&P Semiconductor ETF
210.96
+2.10%
FTXL First Trust Nasdaq Semiconductor ETF
82.72
+2.04%
SOXX iShares Semiconductor ETF
205.62
+1.96%
XMMO Invesco S&P MidCap Momentum ETF
109.79
+1.92%
PSCT Invesco S&P SmallCap Information Technology ETF
43.72
+1.96%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.91
+1.78%
PHO Invesco Water Resources ETF
64.92
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.91%
XSMO Invesco S&P SmallCap Momentum ETF
58.03
+1.84%
QGRO American Century U.S. Quality Growth ETF
80.85
+1.78%
PSI Invesco Semiconductors ETF
51.82
+1.82%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.82%
CIBR First Trust NASDAQ Cybersecurity ETF
54.24
+1.84%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.06
+1.85%
IGM iShares Expanded Tech Sector ETF
82.29
+1.74%
EWD iShares MSCI Sweden ETF
39.42
+1.76%
FTEC Fidelity MSCI Information Technology Index ETF
146.71
+1.70%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
FV First Trust Dorsey Wright Focus 5 ETF
53.78
+1.68%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.78
+1.74%
IJS iShares S&P Small-Cap 600 Value ETF
98.10
+1.73%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
SLYV SPDR S&P 600 Small Cap Value ETF
79.17
+1.71%
XAR SPDR S&P Aerospace & Defense ETF
135.20
+1.75%
FIW First Trust Water ETF
99.92
+1.70%
FCOM Fidelity MSCI Communication Services Index ETF
49.10
+1.70%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.19
+1.69%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.56
+1.60%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
IYW iShares U.S. Technology ETF
128.42
+1.73%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.36
+1.64%
IJR iShares Core S&P Small-Cap ETF
105.66
+1.48%
ISMD Inspire Small/Mid Cap ETF
34.16
+1.63%
NULG Nuveen ESG Large-Cap Growth ETF
72.53
+1.63%
SPHB Invesco S&P 500 High Beta ETF
82.11
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.42
+1.57%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.59%
SMMD iShares Russell 2500 ETF
61.98
+1.56%
IXN iShares Global Tech ETF
70.42
+1.50%
NUSC Nuveen ESG Small-Cap ETF
39.26
+1.55%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.57
+1.48%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.09
+1.52%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.48
+1.52%
ONEQ Fidelity Nasdaq Composite Index ETF
61.85
+1.68%
SCHG Schwab U.S. Large-Cap Growth ETF
89.19
+1.50%
VGT Vanguard Information Technology Index Fund ETF Shares
493.45
+1.44%
VB Vanguard Small-Cap Index Fund ETF Shares
216.41
+1.34%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.08
+1.49%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.90
+1.43%
ECH iShares MSCI Chile ETF
26.65
+1.54%
THD iShares MSCI Thailand ETF
57.85
+1.46%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.45%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.63
+1.44%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
MGK Vanguard Mega Cap Growth Index Fund
274.32
+1.42%
VUG Vanguard Growth Index Fund ETF Shares
330.32
+1.45%
XMHQ Invesco S&P MidCap Quality ETF
104.96
+1.37%
SPMO Invesco S&P 500 Momentum ETF
76.65
+1.28%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.39
+1.43%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.39
+1.34%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.26
+1.42%
CQQQ Invesco China Technology ETF
31.83
+1.43%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.78
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
SECT Main Sector Rotation ETF
48.47
+1.40%
ILCG iShares Morningstar Growth ETF
72.39
+1.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
FHLC Fidelity MSCI Health Care Index ETF
66.50
+1.37%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.31
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
122.04
+1.39%
QQQ Invesco QQQ Trust
424.39
+1.33%
IUSG iShares Core S&P U.S. Growth ETF
112.59
+1.31%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.86
+1.38%
IWF iShares Russell 1000 Growth ETF
323.59
+1.34%
IVW iShares S&P 500 Growth ETF
81.18
+1.32%
VHT Vanguard Health Care Index Fund ETF Shares
258.02
+1.37%
QTUM Defiance Quantum ETF
56.84
+1.35%
IWY iShares Russell Top 200 Growth ETF
187.71
+1.32%
IJH iShares Core S&P Mid-Cap ETF
57.86
+1.22%
IYH iShares U.S. Healthcare ETF
59.20
+1.32%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.21
+1.29%
TMFC Motley Fool 100 Index ETF
47.76
+1.32%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
98.22
+1.36%