NYSEArca - Nasdaq Real Time Price • USD
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
As of 10:19 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 19, 2024 | 25.59 | 25.32 | 25.32 | 25.32 | 25.32 | 478 |
Apr 18, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 25.38 | 200 |
Apr 17, 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 25.74 | 1,400 |
Apr 16, 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 26.07 | 3,900 |
Apr 15, 2024 | 26.91 | 26.91 | 26.31 | 26.39 | 26.39 | 2,800 |
Apr 12, 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 27.12 | 500 |
Apr 11, 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 28.07 | 1,000 |
Apr 10, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 27.37 | 800 |
Apr 9, 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 27.86 | 2,200 |
Apr 8, 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 27.47 | 800 |
Apr 5, 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 27.38 | 500 |
Apr 4, 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 27.04 | 1,600 |
Apr 3, 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 27.67 | 32,300 |
Apr 2, 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 27.56 | 1,300 |
Apr 1, 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 28.61 | 3,900 |
Mar 28, 2024 | 29.24 | 29.28 | 28.91 | 29.13 | 29.13 | 3,500 |
Mar 27, 2024 | 28.43 | 29.05 | 28.29 | 28.96 | 28.96 | 3,200 |
Mar 26, 2024 | 28.67 | 28.67 | 28.34 | 28.34 | 28.34 | 3,500 |
Mar 25, 2024 | 29.02 | 29.08 | 28.50 | 28.50 | 28.50 | 1,400 |
Mar 22, 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 28.74 | 2,500 |
Mar 21, 2024 | 29.63 | 29.63 | 29.26 | 29.26 | 29.26 | 3,000 |
Mar 20, 2024 | 28.49 | 29.22 | 28.44 | 29.22 | 29.22 | 2,100 |
Mar 19, 2024 | 28.03 | 28.84 | 28.03 | 28.63 | 28.63 | 5,600 |
Mar 18, 2024 | 29.49 | 29.49 | 28.25 | 28.38 | 28.38 | 9,000 |
Mar 15, 2024 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 800 |
Mar 14, 2024 | 29.66 | 29.68 | 28.47 | 28.79 | 28.79 | 5,600 |
Mar 13, 2024 | 29.24 | 29.85 | 29.24 | 29.85 | 29.85 | 3,900 |
Mar 12, 2024 | 29.68 | 29.68 | 29.27 | 29.35 | 29.35 | 3,900 |
Mar 11, 2024 | 30.15 | 30.45 | 29.50 | 29.60 | 29.60 | 8,100 |
Mar 8, 2024 | 30.87 | 31.20 | 30.42 | 30.43 | 30.43 | 3,400 |
Mar 7, 2024 | 31.37 | 31.37 | 30.48 | 30.48 | 30.48 | 11,000 |
Mar 6, 2024 | 30.84 | 31.10 | 30.84 | 31.08 | 31.08 | 4,200 |
Mar 5, 2024 | 31.15 | 31.24 | 30.60 | 30.61 | 30.61 | 3,600 |
Mar 4, 2024 | 31.99 | 31.99 | 30.41 | 30.94 | 30.94 | 20,800 |
Mar 1, 2024 | 30.51 | 31.48 | 30.51 | 31.35 | 31.35 | 10,300 |
Feb 29, 2024 | 31.17 | 31.17 | 30.07 | 30.07 | 30.07 | 1,900 |
Feb 28, 2024 | 31.21 | 31.30 | 30.57 | 30.67 | 30.67 | 10,000 |
Feb 27, 2024 | 29.75 | 30.98 | 29.75 | 30.98 | 30.98 | 7,800 |
Feb 26, 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 29.30 | 2,500 |
Feb 23, 2024 | 28.36 | 28.56 | 28.36 | 28.46 | 28.46 | 7,000 |
Feb 22, 2024 | 28.34 | 28.51 | 28.27 | 28.27 | 28.27 | 1,600 |
Feb 21, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 27.68 | 400 |
Feb 20, 2024 | 28.34 | 28.47 | 27.65 | 27.81 | 27.81 | 2,600 |
Feb 16, 2024 | 28.34 | 28.72 | 28.34 | 28.64 | 28.64 | 600 |
Feb 15, 2024 | 28.00 | 28.24 | 27.97 | 28.24 | 28.24 | 1,500 |
Feb 14, 2024 | 27.34 | 27.82 | 27.34 | 27.70 | 27.70 | 2,500 |
Feb 13, 2024 | 27.14 | 27.38 | 26.87 | 26.87 | 26.87 | 2,200 |
Feb 12, 2024 | 27.66 | 28.36 | 27.66 | 28.33 | 28.33 | 3,600 |
Feb 9, 2024 | 27.24 | 27.61 | 27.24 | 27.48 | 27.48 | 1,000 |
Feb 8, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 26.73 | 900 |
Feb 7, 2024 | 26.28 | 26.42 | 26.28 | 26.33 | 26.33 | 900 |
Feb 6, 2024 | 26.39 | 26.58 | 26.31 | 26.57 | 26.57 | 29,500 |
Feb 5, 2024 | 25.76 | 26.30 | 25.76 | 26.20 | 26.20 | 800 |
Feb 2, 2024 | 25.61 | 25.83 | 25.45 | 25.83 | 25.83 | 5,600 |
Feb 1, 2024 | 25.51 | 26.08 | 25.22 | 26.06 | 26.06 | 2,900 |
Jan 31, 2024 | 25.74 | 25.75 | 25.38 | 25.38 | 25.38 | 1,700 |
Jan 30, 2024 | 25.70 | 25.85 | 25.40 | 25.44 | 25.44 | 1,800 |
Jan 29, 2024 | 24.98 | 25.97 | 24.96 | 25.97 | 25.97 | 1,600 |
Jan 26, 2024 | 25.46 | 25.48 | 25.04 | 25.09 | 25.09 | 2,100 |
Jan 25, 2024 | 24.70 | 25.18 | 24.70 | 24.95 | 24.95 | 3,900 |
Jan 24, 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 24.60 | 800 |
Jan 23, 2024 | 24.93 | 24.93 | 24.48 | 24.80 | 24.80 | 1,600 |
Jan 22, 2024 | 24.09 | 24.72 | 24.09 | 24.72 | 24.72 | 4,800 |
Jan 19, 2024 | 24.26 | 24.26 | 23.66 | 23.89 | 23.89 | 7,700 |
Jan 18, 2024 | 23.91 | 23.93 | 23.89 | 23.89 | 23.89 | 800 |
Jan 17, 2024 | 24.25 | 24.35 | 24.22 | 24.35 | 24.35 | 900 |
Jan 16, 2024 | 25.18 | 25.18 | 24.43 | 24.62 | 24.62 | 10,500 |
Jan 12, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | 400 |
Jan 11, 2024 | 24.93 | 25.26 | 24.93 | 25.08 | 25.08 | 1,600 |
Jan 10, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 25.73 | 700 |
Jan 9, 2024 | 25.72 | 26.20 | 25.57 | 25.96 | 25.96 | 2,800 |
Jan 8, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 200 |
Jan 5, 2024 | 24.40 | 24.40 | 24.14 | 24.34 | 24.34 | 1,500 |
Jan 4, 2024 | 24.40 | 24.75 | 24.18 | 24.68 | 24.68 | 1,500 |
Jan 3, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 24.11 | 1,200 |
Jan 2, 2024 | 23.98 | 24.91 | 23.98 | 24.62 | 24.62 | 3,200 |
Dec 29, 2023 | 24.74 | 24.81 | 24.43 | 24.45 | 24.45 | 4,100 |
Dec 28, 2023 | 24.91 | 25.17 | 24.82 | 24.93 | 24.93 | 1,400 |
Dec 27, 2023 | 24.55 | 25.00 | 24.55 | 24.81 | 24.81 | 4,500 |
Dec 26, 2023 | 23.87 | 24.56 | 23.87 | 24.56 | 24.56 | 3,500 |
Dec 22, 2023 | 23.82 | 23.91 | 23.60 | 23.63 | 23.63 | 1,500 |
Dec 21, 2023 | 22.73 | 22.80 | 22.66 | 22.76 | 22.76 | 2,600 |
Dec 20, 2023 | 0.08 Dividend | |||||
Dec 20, 2023 | 22.76 | 23.23 | 22.24 | 22.24 | 22.24 | 5,300 |
Dec 19, 2023 | 22.43 | 23.15 | 22.43 | 23.15 | 23.07 | 700 |
Dec 18, 2023 | 22.50 | 22.57 | 22.50 | 22.52 | 22.44 | 1,100 |
Dec 15, 2023 | 22.67 | 22.85 | 22.67 | 22.85 | 22.77 | 1,100 |
Dec 14, 2023 | 22.42 | 22.61 | 22.30 | 22.60 | 22.52 | 4,800 |
Dec 13, 2023 | 21.17 | 21.97 | 20.93 | 21.97 | 21.89 | 2,400 |
Dec 12, 2023 | 20.80 | 21.08 | 20.80 | 21.08 | 21.00 | 3,000 |
Dec 11, 2023 | 21.03 | 21.03 | 20.65 | 20.77 | 20.70 | 1,000 |
Dec 8, 2023 | 21.25 | 21.55 | 21.22 | 21.24 | 21.17 | 2,800 |
Dec 7, 2023 | 21.02 | 21.23 | 21.02 | 21.23 | 21.16 | 800 |
Dec 6, 2023 | 20.58 | 21.15 | 20.58 | 20.87 | 20.79 | 1,200 |
Dec 5, 2023 | 20.64 | 20.64 | 20.57 | 20.57 | 20.50 | 400 |
Dec 4, 2023 | 20.66 | 20.68 | 20.18 | 20.63 | 20.56 | 2,300 |
Dec 1, 2023 | 20.15 | 20.20 | 20.15 | 20.20 | 20.13 | 2,300 |
Nov 30, 2023 | 19.67 | 19.67 | 19.62 | 19.62 | 19.55 | 400 |
Nov 29, 2023 | 19.55 | 19.84 | 19.42 | 19.42 | 19.35 | 1,000 |
Nov 28, 2023 | 19.10 | 19.20 | 19.10 | 19.20 | 19.13 | 2,500 |
Nov 27, 2023 | 19.05 | 19.14 | 18.98 | 19.14 | 19.07 | 1,700 |
Nov 24, 2023 | 18.77 | 19.20 | 18.77 | 19.20 | 19.13 | 1,000 |
Nov 22, 2023 | 18.79 | 18.90 | 18.79 | 18.90 | 18.84 | 200 |
Nov 21, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.69 | 100 |
Nov 20, 2023 | 19.00 | 19.55 | 19.00 | 19.29 | 19.22 | 1,000 |
Nov 17, 2023 | 18.40 | 19.16 | 18.40 | 19.12 | 19.05 | 3,300 |
Nov 16, 2023 | 18.73 | 18.73 | 18.10 | 18.40 | 18.33 | 1,300 |
Nov 15, 2023 | 18.71 | 18.71 | 18.71 | 18.71 | 18.64 | 100 |
Nov 14, 2023 | 18.22 | 18.42 | 18.18 | 18.42 | 18.35 | 2,800 |
Nov 13, 2023 | 16.91 | 17.40 | 16.91 | 17.40 | 17.33 | 700 |
Nov 10, 2023 | 17.44 | 17.45 | 17.03 | 17.35 | 17.29 | 2,300 |
Nov 9, 2023 | 18.41 | 18.46 | 17.49 | 17.49 | 17.43 | 1,800 |
Nov 8, 2023 | 19.02 | 19.02 | 18.45 | 18.50 | 18.44 | 2,100 |
Nov 7, 2023 | 18.92 | 19.15 | 18.92 | 19.15 | 19.08 | 900 |
Nov 6, 2023 | 19.24 | 19.26 | 18.79 | 18.79 | 18.73 | 1,800 |
Nov 3, 2023 | 18.50 | 19.44 | 18.50 | 19.37 | 19.30 | 12,600 |
Nov 2, 2023 | 18.21 | 18.46 | 18.13 | 18.36 | 18.30 | 1,400 |
Nov 1, 2023 | 17.92 | 18.11 | 17.92 | 18.11 | 18.05 | 800 |
Oct 31, 2023 | 17.50 | 17.86 | 17.50 | 17.86 | 17.80 | 5,700 |
Oct 30, 2023 | 17.37 | 17.37 | 17.12 | 17.34 | 17.28 | 9,000 |
Oct 27, 2023 | 17.38 | 17.38 | 16.88 | 16.88 | 16.82 | 1,500 |
Oct 26, 2023 | 17.37 | 17.44 | 17.37 | 17.38 | 17.32 | 400 |
Oct 25, 2023 | 17.30 | 17.31 | 17.28 | 17.28 | 17.21 | 600 |
Oct 24, 2023 | 17.76 | 17.76 | 17.63 | 17.68 | 17.61 | 400 |
Oct 23, 2023 | 17.19 | 17.31 | 17.17 | 17.17 | 17.11 | 2,800 |
Oct 20, 2023 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | 200 |
Oct 19, 2023 | 17.73 | 17.73 | 17.62 | 17.62 | 17.56 | 1,300 |
Oct 18, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.03 | 200 |
Oct 17, 2023 | 18.86 | 18.86 | 18.60 | 18.60 | 18.53 | 600 |
Oct 16, 2023 | 18.39 | 18.58 | 18.37 | 18.58 | 18.51 | 1,500 |
Oct 13, 2023 | 18.23 | 18.52 | 18.13 | 18.52 | 18.45 | 1,100 |
Oct 12, 2023 | 18.86 | 18.86 | 18.34 | 18.34 | 18.27 | 300 |
Oct 11, 2023 | 19.10 | 19.10 | 19.02 | 19.02 | 18.96 | 400 |
Oct 10, 2023 | 19.45 | 19.58 | 19.45 | 19.55 | 19.48 | 200 |
Oct 9, 2023 | 19.28 | 19.34 | 19.27 | 19.34 | 19.27 | 600 |
Oct 6, 2023 | 19.59 | 19.83 | 19.57 | 19.57 | 19.50 | 700 |
Oct 5, 2023 | 18.89 | 19.58 | 18.85 | 19.58 | 19.52 | 1,900 |
Oct 4, 2023 | 18.59 | 18.75 | 18.58 | 18.75 | 18.68 | 4,200 |
Oct 3, 2023 | 18.57 | 19.01 | 18.57 | 19.01 | 18.94 | 500 |
Oct 2, 2023 | 18.89 | 18.89 | 18.83 | 18.83 | 18.77 | 200 |
Sep 29, 2023 | 19.61 | 19.62 | 19.56 | 19.62 | 19.55 | 500 |
Sep 28, 2023 | 19.39 | 19.61 | 19.30 | 19.61 | 19.54 | 1,900 |
Sep 27, 2023 | 19.72 | 19.72 | 19.62 | 19.62 | 19.55 | 300 |
Sep 26, 2023 | 19.86 | 19.86 | 19.49 | 19.49 | 19.42 | 300 |
Sep 25, 2023 | 19.25 | 19.27 | 19.25 | 19.27 | 19.20 | 1,300 |
Sep 22, 2023 | 19.76 | 19.76 | 19.64 | 19.64 | 19.57 | 1,200 |
Sep 21, 2023 | 19.78 | 19.95 | 19.61 | 19.92 | 19.85 | 1,500 |
Sep 20, 2023 | 20.41 | 20.41 | 19.99 | 19.99 | 19.92 | 300 |
Sep 19, 2023 | 20.59 | 20.59 | 20.42 | 20.54 | 20.47 | 2,800 |
Sep 18, 2023 | 20.73 | 20.74 | 20.62 | 20.62 | 20.55 | 600 |
Sep 15, 2023 | 21.07 | 21.07 | 21.03 | 21.03 | 20.95 | 400 |
Sep 14, 2023 | 21.03 | 21.23 | 21.03 | 21.13 | 21.05 | 500 |
Sep 13, 2023 | 21.46 | 21.46 | 21.12 | 21.12 | 21.05 | 400 |
Sep 12, 2023 | 21.56 | 21.56 | 21.39 | 21.40 | 21.33 | 1,000 |
Sep 11, 2023 | 21.50 | 21.50 | 21.38 | 21.38 | 21.31 | 600 |
Sep 8, 2023 | 21.30 | 21.32 | 21.14 | 21.14 | 21.07 | 800 |
Sep 7, 2023 | 21.35 | 21.35 | 21.14 | 21.24 | 21.16 | 1,400 |
Sep 6, 2023 | 21.46 | 21.46 | 21.25 | 21.42 | 21.35 | 300 |
Sep 5, 2023 | 21.96 | 21.96 | 21.47 | 21.47 | 21.39 | 1,000 |
Sep 1, 2023 | 21.87 | 21.93 | 21.87 | 21.93 | 21.86 | 200 |
Aug 31, 2023 | 21.69 | 21.69 | 21.47 | 21.47 | 21.40 | 200 |
Aug 30, 2023 | 21.60 | 21.68 | 21.56 | 21.66 | 21.59 | 2,300 |
Aug 29, 2023 | 21.57 | 21.71 | 21.55 | 21.64 | 21.57 | 1,300 |
Aug 28, 2023 | 21.50 | 21.55 | 21.46 | 21.55 | 21.47 | 1,800 |
Aug 25, 2023 | 21.32 | 21.52 | 21.32 | 21.52 | 21.44 | 300 |
Aug 24, 2023 | 21.28 | 21.35 | 21.28 | 21.29 | 21.22 | 700 |
Aug 23, 2023 | 21.95 | 21.95 | 21.71 | 21.71 | 21.63 | 1,100 |
Aug 22, 2023 | 21.45 | 21.60 | 21.36 | 21.60 | 21.52 | 600 |
Aug 21, 2023 | 20.99 | 21.49 | 20.99 | 21.49 | 21.41 | 300 |
Aug 18, 2023 | 21.25 | 21.25 | 21.21 | 21.21 | 21.13 | 400 |
Aug 17, 2023 | 21.09 | 21.09 | 20.99 | 20.99 | 20.92 | 500 |
Aug 16, 2023 | 21.73 | 21.73 | 21.27 | 21.27 | 21.19 | 700 |
Aug 15, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 100 |
Aug 14, 2023 | 21.91 | 22.10 | 21.91 | 22.07 | 21.99 | 800 |
Aug 11, 2023 | 22.49 | 22.49 | 22.27 | 22.27 | 22.19 | 1,700 |
Aug 10, 2023 | 22.49 | 22.60 | 22.36 | 22.36 | 22.28 | 700 |
Aug 9, 2023 | 22.07 | 22.19 | 22.00 | 22.11 | 22.04 | 12,000 |
Aug 8, 2023 | 22.16 | 22.16 | 21.85 | 22.07 | 21.99 | 1,600 |
Aug 7, 2023 | 22.75 | 22.75 | 22.02 | 22.02 | 21.95 | 1,800 |
Aug 4, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.02 | 100 |
Aug 3, 2023 | 23.34 | 23.34 | 23.25 | 23.25 | 23.16 | 300 |
Aug 2, 2023 | 23.30 | 23.43 | 23.28 | 23.43 | 23.35 | 300 |
Aug 1, 2023 | 23.74 | 23.86 | 23.70 | 23.86 | 23.77 | 400 |
Jul 31, 2023 | 23.93 | 24.08 | 23.92 | 24.08 | 24.00 | 600 |
Jul 28, 2023 | 23.66 | 23.72 | 23.66 | 23.67 | 23.59 | 1,100 |
Jul 27, 2023 | 23.31 | 23.33 | 22.83 | 22.88 | 22.80 | 1,700 |
Jul 26, 2023 | 23.42 | 23.58 | 23.42 | 23.45 | 23.37 | 900 |
Jul 25, 2023 | 23.63 | 23.70 | 23.45 | 23.45 | 23.37 | 1,900 |
Jul 24, 2023 | 24.05 | 24.07 | 23.79 | 23.79 | 23.71 | 900 |
Jul 21, 2023 | 24.22 | 24.49 | 24.13 | 24.33 | 24.25 | 1,100 |
Jul 20, 2023 | 24.41 | 24.52 | 24.24 | 24.29 | 24.21 | 1,200 |
Jul 19, 2023 | 24.84 | 24.89 | 24.79 | 24.79 | 24.70 | 700 |
Jul 18, 2023 | 24.83 | 24.84 | 24.58 | 24.66 | 24.57 | 4,300 |
Jul 17, 2023 | 24.15 | 24.94 | 24.15 | 24.63 | 24.54 | 2,200 |
Jul 14, 2023 | 24.22 | 24.33 | 24.15 | 24.15 | 24.06 | 1,400 |
Jul 13, 2023 | 24.49 | 24.69 | 24.49 | 24.69 | 24.60 | 1,100 |
Jul 12, 2023 | 24.63 | 24.63 | 24.50 | 24.52 | 24.44 | 1,200 |
Jul 11, 2023 | 24.27 | 24.35 | 24.21 | 24.34 | 24.26 | 1,000 |
Jul 10, 2023 | 23.85 | 24.49 | 23.85 | 24.40 | 24.31 | 1,900 |
Jul 7, 2023 | 23.82 | 23.82 | 23.79 | 23.79 | 23.70 | 1,200 |
Jul 6, 2023 | 23.36 | 23.66 | 23.36 | 23.59 | 23.51 | 2,300 |
Jul 5, 2023 | 24.07 | 24.07 | 23.97 | 23.97 | 23.89 | 600 |
Jul 3, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.88 | 100 |
Jun 30, 2023 | 23.92 | 23.97 | 23.87 | 23.96 | 23.88 | 5,100 |
Jun 29, 2023 | 23.63 | 23.66 | 23.55 | 23.55 | 23.46 | 1,100 |
Jun 28, 2023 | 24.04 | 24.08 | 24.04 | 24.08 | 24.00 | 400 |
Jun 27, 2023 | 23.50 | 23.67 | 23.50 | 23.65 | 23.57 | 2,100 |
Jun 26, 2023 | 24.32 | 24.32 | 23.67 | 23.67 | 23.59 | 2,400 |
Jun 23, 2023 | 24.60 | 24.60 | 24.26 | 24.40 | 24.31 | 2,200 |
Jun 22, 2023 | 25.05 | 25.05 | 24.79 | 24.79 | 24.71 | 400 |
Jun 21, 2023 | 25.13 | 25.13 | 25.05 | 25.05 | 24.96 | 500 |
Jun 20, 2023 | 25.00 | 25.47 | 24.78 | 25.45 | 25.36 | 5,100 |
Jun 16, 2023 | 25.58 | 25.58 | 25.24 | 25.24 | 25.15 | 600 |
Jun 15, 2023 | 25.53 | 25.80 | 25.53 | 25.68 | 25.59 | 1,700 |
Jun 14, 2023 | 26.27 | 26.27 | 25.72 | 25.89 | 25.80 | 500 |
Jun 13, 2023 | 26.52 | 26.52 | 26.43 | 26.43 | 26.34 | 1,000 |
Jun 12, 2023 | 25.64 | 25.65 | 25.64 | 25.65 | 25.56 | 300 |
Jun 9, 2023 | 25.76 | 25.76 | 25.32 | 25.35 | 25.26 | 600 |
Jun 8, 2023 | 25.82 | 25.82 | 25.47 | 25.69 | 25.60 | 1,500 |
Jun 7, 2023 | 25.74 | 25.86 | 25.74 | 25.86 | 25.77 | 300 |
Jun 6, 2023 | 25.30 | 25.80 | 25.30 | 25.80 | 25.71 | 1,000 |
Jun 5, 2023 | 24.89 | 25.26 | 24.79 | 25.23 | 25.14 | 2,200 |
Jun 2, 2023 | 24.64 | 24.99 | 24.64 | 24.99 | 24.90 | 1,900 |
Jun 1, 2023 | 24.75 | 24.76 | 24.62 | 24.62 | 24.53 | 2,000 |
May 31, 2023 | 23.77 | 24.37 | 23.77 | 24.33 | 24.24 | 4,900 |
May 30, 2023 | 24.72 | 24.72 | 23.94 | 24.02 | 23.93 | 2,100 |
May 26, 2023 | 24.24 | 24.40 | 24.18 | 24.40 | 24.32 | 600 |
May 25, 2023 | 24.69 | 24.69 | 24.12 | 24.12 | 24.03 | 1,700 |
May 24, 2023 | 24.92 | 25.02 | 24.91 | 25.02 | 24.94 | 1,100 |
May 23, 2023 | 25.47 | 25.47 | 25.38 | 25.38 | 25.29 | 1,300 |
May 22, 2023 | 25.11 | 25.24 | 25.11 | 25.20 | 25.11 | 1,400 |
May 19, 2023 | 24.26 | 24.68 | 24.26 | 24.51 | 24.42 | 500 |
May 18, 2023 | 24.44 | 24.44 | 24.17 | 24.17 | 24.09 | 500 |
May 17, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.46 | 100 |
May 16, 2023 | 24.32 | 24.53 | 24.32 | 24.50 | 24.41 | 600 |
May 15, 2023 | 25.01 | 25.39 | 25.01 | 25.18 | 25.09 | 1,400 |
May 12, 2023 | 24.68 | 24.68 | 24.42 | 24.50 | 24.41 | 700 |
May 11, 2023 | 24.80 | 24.80 | 24.72 | 24.78 | 24.69 | 2,800 |
May 10, 2023 | 25.34 | 25.34 | 24.90 | 25.20 | 25.12 | 9,000 |
May 9, 2023 | 25.29 | 25.29 | 25.25 | 25.26 | 25.17 | 600 |
May 8, 2023 | 24.70 | 24.80 | 24.68 | 24.80 | 24.72 | 300 |
May 5, 2023 | 24.86 | 24.96 | 24.86 | 24.92 | 24.83 | 500 |
May 4, 2023 | 23.81 | 24.24 | 23.81 | 24.24 | 24.15 | 300 |
May 3, 2023 | 23.68 | 24.04 | 23.67 | 24.04 | 23.95 | 500 |
May 2, 2023 | 23.06 | 23.14 | 23.06 | 23.14 | 23.06 | 300 |
May 1, 2023 | 23.63 | 23.84 | 23.63 | 23.64 | 23.56 | 500 |
Apr 28, 2023 | 22.94 | 23.01 | 22.94 | 23.01 | 22.93 | 100 |
Apr 27, 2023 | 22.83 | 22.83 | 22.71 | 22.71 | 22.63 | 500 |
Apr 26, 2023 | 22.97 | 23.01 | 22.85 | 22.85 | 22.77 | 1,300 |
Apr 25, 2023 | 23.66 | 23.66 | 23.00 | 23.00 | 22.91 | 200 |
Apr 24, 2023 | 23.72 | 23.72 | 23.33 | 23.48 | 23.40 | 800 |
Apr 21, 2023 | 23.81 | 23.90 | 23.81 | 23.90 | 23.81 | 2,000 |
Apr 20, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.20 | 100 |
Apr 19, 2023 | 23.32 | 23.77 | 23.32 | 23.67 | 23.59 | 1,300 |
Related Tickers
TPYP Tortoise North American Pipeline Fund
27.60
+2.07%
MLPX Global X MLP & Energy Infrastructure ETF
48.46
+2.00%
EMLP First Trust North American Energy Infrastructure Fund
29.26
+1.91%
IAK iShares U.S. Insurance ETF
112.74
+1.90%
ENFR Alerian Energy Infrastructure ETF
25.22
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.05
+1.88%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.69%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.70
+1.60%
FUTY Fidelity MSCI Utilities Index ETF
42.16
+1.59%
VPU Vanguard Utilities Index Fund ETF Shares
141.72
+1.58%
IHF iShares U.S. Healthcare Providers ETF
52.34
+1.54%
KIE SPDR S&P Insurance ETF
49.03
+1.55%
RPV Invesco S&P 500 Pure Value ETF
84.21
+1.53%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.28
+1.52%
TUR iShares MSCI Turkey ETF
38.24
+1.44%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.14
+1.41%
DVY iShares Select Dividend ETF
118.52
+1.40%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.31
+1.42%
FXO First Trust Financials AlphaDEX Fund
44.81
+1.36%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.35%
FYT First Trust Small Cap Value AlphaDEX Fund
51.06
+1.35%
IYF iShares U.S. Financials ETF
91.25
+1.34%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.28
+0.51%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.61
+1.29%
FTXN First Trust Nasdaq Oil & Gas ETF
32.27
+1.29%
XLF Financial Select Sector SPDR Fund
40.32
+1.23%
GDX VanEck Gold Miners ETF
34.15
+1.19%
VFH Vanguard Financials Index Fund ETF Shares
97.57
+1.21%
XLE Energy Select Sector SPDR Fund
94.98
+1.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.19%
EWL iShares MSCI Switzerland ETF
45.71
+1.17%
VDE Vanguard Energy Index Fund ETF Shares
132.24
+1.19%
EES WisdomTree U.S. SmallCap Earnings Fund
46.58
+1.17%
IYG iShares U.S. Financial Services ETF
63.36
+1.12%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.23
+1.15%
SDOG ALPS Sector Dividend Dogs ETF
51.76
+1.07%
BLOK Amplify Transformational Data Sharing ETF
31.21
+1.14%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.09
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.12
+1.23%
IYE iShares U.S. Energy ETF
49.60
+1.10%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.68
+1.05%
SLYV SPDR S&P 600 Small Cap Value ETF
77.10
+1.02%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
95.46
+1.01%
ONEY SPDR Russell 1000 Yield Focus ETF
103.33
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.77
+0.94%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
SCHD Schwab U.S. Dividend Equity ETF
76.51
+0.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.61
+0.91%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.91%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.95
+0.90%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.69
+0.88%
SDY SPDR S&P Dividend ETF
126.76
+0.88%
PXE Invesco Energy Exploration & Production ETF
35.19
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.42
+0.84%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.41
+0.82%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.17
+0.82%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.20
+0.82%
EWC iShares MSCI Canada ETF
37.15
+0.81%
IMCV iShares Morningstar Mid-Cap Value ETF
69.00
+0.81%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
IFRA iShares U.S. Infrastructure ETF
41.69
+0.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.44
+0.78%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.77%
IAU iShares Gold Trust
45.34
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
IYK iShares US Consumer Staples ETF
65.46
+0.75%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.11
+0.74%
DBC Invesco DB Commodity Index Tracking Fund
23.51
+0.75%
GLD SPDR Gold Shares
221.90
+0.71%
ISMD Inspire Small/Mid Cap ETF
33.39
+0.74%
IVE iShares S&P 500 Value ETF
178.21
+0.73%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
PKW Invesco BuyBack Achievers ETF
102.25
+0.72%
SPYV SPDR Portfolio S&P 500 Value ETF
47.81
+0.73%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.24
+0.71%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.57
+0.74%
MGV Vanguard Mega Cap Value Index Fund
114.54
+0.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.37
+0.73%
SYLD Cambria Shareholder Yield ETF
69.31
+0.70%
FLLA Franklin FTSE Latin America ETF
22.24
+0.65%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.07
+0.69%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
DGRO iShares Core Dividend Growth ETF
55.69
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.51
+0.68%
IUSV iShares Core S&P U.S. Value ETF
86.19
+0.71%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.92
+0.67%