NYSEArca - Delayed Quote • USD
Virtus LifeSci Biotech Products ETF (BBP)
At close: April 24 at 9:30 AM 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 24, 2024 | 52.63 | 52.63 | 52.29 | 52.29 | 52.29 | 400 |
Apr 23, 2024 | 52.72 | 52.84 | 52.39 | 52.39 | 52.39 | 1,500 |
Apr 22, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 200 |
Apr 19, 2024 | 50.43 | 50.96 | 50.43 | 50.96 | 50.96 | 400 |
Apr 18, 2024 | 51.26 | 51.28 | 50.51 | 50.60 | 50.60 | 3,400 |
Apr 17, 2024 | 52.03 | 52.03 | 51.69 | 51.69 | 51.69 | 400 |
Apr 16, 2024 | 52.29 | 52.29 | 52.27 | 52.27 | 52.27 | 300 |
Apr 15, 2024 | 52.86 | 52.86 | 52.38 | 52.38 | 52.38 | 900 |
Apr 12, 2024 | 53.35 | 53.35 | 53.10 | 53.10 | 53.10 | 200 |
Apr 11, 2024 | 54.48 | 54.85 | 54.05 | 54.78 | 54.78 | 2,700 |
Apr 10, 2024 | 54.30 | 54.61 | 54.30 | 54.61 | 54.61 | 1,000 |
Apr 9, 2024 | 55.02 | 55.27 | 55.02 | 55.27 | 55.27 | 300 |
Apr 8, 2024 | 54.42 | 54.62 | 54.40 | 54.57 | 54.57 | 1,800 |
Apr 5, 2024 | 55.03 | 55.10 | 54.42 | 54.78 | 54.78 | 3,100 |
Apr 4, 2024 | 55.55 | 55.55 | 54.33 | 54.34 | 54.34 | 2,300 |
Apr 3, 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | 1,300 |
Apr 2, 2024 | 55.31 | 55.31 | 55.13 | 55.13 | 55.13 | 200 |
Apr 1, 2024 | 56.75 | 56.75 | 55.91 | 56.32 | 56.32 | 4,600 |
Mar 28, 2024 | 56.79 | 57.11 | 56.61 | 56.61 | 56.61 | 2,200 |
Mar 27, 2024 | 55.55 | 56.41 | 55.41 | 56.38 | 56.38 | 5,800 |
Mar 26, 2024 | 56.01 | 56.01 | 55.44 | 55.46 | 55.46 | 800 |
Mar 25, 2024 | 55.75 | 55.91 | 55.75 | 55.82 | 55.82 | 1,200 |
Mar 22, 2024 | 56.38 | 56.38 | 55.97 | 55.97 | 55.97 | 1,600 |
Mar 21, 2024 | 57.16 | 57.16 | 56.63 | 56.63 | 56.63 | 1,500 |
Mar 20, 2024 | 55.55 | 56.46 | 55.55 | 56.39 | 56.39 | 2,100 |
Mar 19, 2024 | 55.76 | 56.15 | 55.76 | 56.13 | 56.13 | 1,100 |
Mar 18, 2024 | 55.86 | 56.07 | 55.47 | 55.47 | 55.47 | 9,000 |
Mar 15, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 500 |
Mar 14, 2024 | 55.94 | 55.94 | 55.28 | 55.77 | 55.77 | 1,100 |
Mar 13, 2024 | 57.29 | 57.36 | 56.52 | 56.87 | 56.87 | 3,500 |
Mar 12, 2024 | 57.41 | 57.41 | 56.86 | 56.86 | 56.86 | 1,400 |
Mar 11, 2024 | 57.79 | 57.79 | 57.54 | 57.54 | 57.54 | 7,800 |
Mar 8, 2024 | 58.55 | 58.55 | 57.00 | 57.36 | 57.36 | 5,300 |
Mar 7, 2024 | 59.54 | 59.54 | 58.55 | 58.63 | 58.63 | 17,500 |
Mar 6, 2024 | 59.06 | 59.11 | 58.55 | 58.71 | 58.71 | 4,900 |
Mar 5, 2024 | 59.52 | 59.52 | 58.55 | 58.87 | 58.87 | 2,400 |
Mar 4, 2024 | 60.95 | 60.95 | 59.30 | 59.56 | 59.56 | 3,000 |
Mar 1, 2024 | 60.04 | 61.02 | 60.04 | 60.64 | 60.64 | 2,300 |
Feb 29, 2024 | 61.26 | 61.26 | 59.72 | 59.72 | 59.72 | 2,800 |
Feb 28, 2024 | 63.07 | 63.07 | 61.45 | 61.51 | 61.51 | 2,500 |
Feb 27, 2024 | 63.25 | 63.25 | 63.13 | 63.13 | 63.13 | 700 |
Feb 26, 2024 | 60.85 | 61.27 | 60.78 | 61.26 | 61.26 | 2,500 |
Feb 23, 2024 | 59.94 | 60.47 | 59.82 | 60.47 | 60.47 | 2,100 |
Feb 22, 2024 | 59.76 | 59.85 | 59.18 | 59.69 | 59.69 | 15,800 |
Feb 21, 2024 | 59.26 | 60.04 | 58.70 | 59.67 | 59.67 | 6,100 |
Feb 20, 2024 | 59.78 | 59.87 | 58.85 | 59.10 | 59.10 | 5,600 |
Feb 16, 2024 | 60.43 | 60.56 | 60.15 | 60.30 | 60.30 | 8,000 |
Feb 15, 2024 | 60.14 | 60.59 | 60.14 | 60.59 | 60.59 | 700 |
Feb 14, 2024 | 58.88 | 59.75 | 58.69 | 59.73 | 59.73 | 2,100 |
Feb 13, 2024 | 59.33 | 59.33 | 58.16 | 58.16 | 58.16 | 14,900 |
Feb 12, 2024 | 59.84 | 60.21 | 59.71 | 60.17 | 60.17 | 1,400 |
Feb 9, 2024 | 59.23 | 59.30 | 59.23 | 59.30 | 59.30 | 1,100 |
Feb 8, 2024 | 57.70 | 58.39 | 57.70 | 58.22 | 58.22 | 3,100 |
Feb 7, 2024 | 57.95 | 58.01 | 57.89 | 57.89 | 57.89 | 1,100 |
Feb 6, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 300 |
Feb 5, 2024 | 57.00 | 57.88 | 57.00 | 57.88 | 57.88 | 1,200 |
Feb 2, 2024 | 57.96 | 58.03 | 57.25 | 57.71 | 57.71 | 3,100 |
Feb 1, 2024 | 57.64 | 58.44 | 57.64 | 58.18 | 58.18 | 1,300 |
Jan 31, 2024 | 58.37 | 58.37 | 57.25 | 57.42 | 57.42 | 1,500 |
Jan 30, 2024 | 57.72 | 58.09 | 57.72 | 58.09 | 58.09 | 5,400 |
Jan 29, 2024 | 57.56 | 59.01 | 57.56 | 59.01 | 59.01 | 2,500 |
Jan 26, 2024 | 57.89 | 58.20 | 57.79 | 57.79 | 57.79 | 3,200 |
Jan 25, 2024 | 58.00 | 58.49 | 58.00 | 58.08 | 58.08 | 3,500 |
Jan 24, 2024 | 59.42 | 59.42 | 57.91 | 57.91 | 57.91 | 4,500 |
Jan 23, 2024 | 57.56 | 58.36 | 57.56 | 58.36 | 58.36 | 2,300 |
Jan 22, 2024 | 56.98 | 57.69 | 56.98 | 57.69 | 57.69 | 2,100 |
Jan 19, 2024 | 56.89 | 57.02 | 56.72 | 57.02 | 57.02 | 2,900 |
Jan 18, 2024 | 56.81 | 57.17 | 56.52 | 56.75 | 56.75 | 3,300 |
Jan 17, 2024 | 57.54 | 57.54 | 57.09 | 57.53 | 57.53 | 2,200 |
Jan 16, 2024 | 57.56 | 57.70 | 57.53 | 57.68 | 57.68 | 2,200 |
Jan 12, 2024 | 59.53 | 59.53 | 58.39 | 58.41 | 58.41 | 3,000 |
Jan 11, 2024 | 59.00 | 59.00 | 58.02 | 58.47 | 58.47 | 5,000 |
Jan 10, 2024 | 60.15 | 60.15 | 59.01 | 59.10 | 59.10 | 14,100 |
Jan 9, 2024 | 59.72 | 60.08 | 59.64 | 60.04 | 60.04 | 4,000 |
Jan 8, 2024 | 57.73 | 60.06 | 57.21 | 60.06 | 60.06 | 5,600 |
Jan 5, 2024 | 57.86 | 57.86 | 57.38 | 57.73 | 57.73 | 2,300 |
Jan 4, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 100 |
Jan 3, 2024 | 58.53 | 58.63 | 58.28 | 58.31 | 58.31 | 1,400 |
Jan 2, 2024 | 58.04 | 59.41 | 58.00 | 58.98 | 58.98 | 5,300 |
Dec 29, 2023 | 58.17 | 58.17 | 58.09 | 58.09 | 58.09 | 500 |
Dec 28, 2023 | 58.94 | 59.10 | 58.58 | 58.58 | 58.58 | 2,200 |
Dec 27, 2023 | 58.41 | 58.79 | 58.40 | 58.79 | 58.79 | 2,200 |
Dec 26, 2023 | 57.12 | 58.13 | 57.12 | 58.09 | 58.09 | 4,900 |
Dec 22, 2023 | 55.82 | 57.14 | 55.82 | 57.14 | 57.14 | 1,100 |
Dec 21, 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 200 |
Dec 20, 2023 | 56.39 | 56.52 | 55.03 | 55.03 | 55.03 | 3,100 |
Dec 19, 2023 | 56.90 | 57.27 | 56.90 | 57.25 | 57.25 | 1,600 |
Dec 18, 2023 | 57.91 | 57.91 | 56.49 | 56.55 | 56.55 | 1,500 |
Dec 15, 2023 | 57.01 | 57.23 | 56.77 | 57.23 | 57.23 | 600 |
Dec 14, 2023 | 56.80 | 56.80 | 56.72 | 56.72 | 56.72 | 500 |
Dec 13, 2023 | 54.57 | 56.41 | 54.57 | 56.41 | 56.41 | 1,800 |
Dec 12, 2023 | 52.70 | 54.35 | 52.70 | 54.35 | 54.35 | 600 |
Dec 11, 2023 | 52.88 | 53.15 | 52.49 | 53.15 | 53.15 | 4,700 |
Dec 8, 2023 | 53.63 | 53.80 | 52.88 | 52.88 | 52.88 | 3,800 |
Dec 7, 2023 | 53.35 | 53.82 | 53.35 | 53.82 | 53.82 | 1,300 |
Dec 6, 2023 | 53.71 | 53.71 | 53.29 | 53.29 | 53.29 | 800 |
Dec 5, 2023 | 52.90 | 53.06 | 52.90 | 53.06 | 53.06 | 1,300 |
Dec 4, 2023 | 52.20 | 52.92 | 52.03 | 52.92 | 52.92 | 3,000 |
Dec 1, 2023 | 50.96 | 52.20 | 50.96 | 52.20 | 52.20 | 300 |
Nov 30, 2023 | 50.88 | 51.38 | 50.88 | 51.05 | 51.05 | 1,900 |
Nov 29, 2023 | 49.92 | 49.92 | 49.68 | 49.68 | 49.68 | 1,000 |
Nov 28, 2023 | 49.11 | 49.11 | 48.98 | 49.10 | 49.10 | 600 |
Nov 27, 2023 | 49.24 | 49.47 | 49.19 | 49.47 | 49.47 | 2,000 |
Nov 24, 2023 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 100 |
Nov 22, 2023 | 49.13 | 49.32 | 49.13 | 49.22 | 49.22 | 400 |
Nov 21, 2023 | 48.89 | 48.89 | 48.88 | 48.88 | 48.88 | 300 |
Nov 20, 2023 | 49.87 | 49.88 | 49.35 | 49.37 | 49.37 | 2,400 |
Nov 17, 2023 | 48.50 | 49.22 | 48.50 | 49.22 | 49.22 | 300 |
Nov 16, 2023 | 48.13 | 48.35 | 48.13 | 48.35 | 48.35 | 200 |
Nov 15, 2023 | 49.84 | 49.84 | 49.08 | 49.08 | 49.08 | 700 |
Nov 14, 2023 | 49.16 | 49.20 | 49.06 | 49.20 | 49.20 | 800 |
Nov 13, 2023 | 46.67 | 47.34 | 46.67 | 47.34 | 47.34 | 400 |
Nov 10, 2023 | 46.81 | 47.03 | 46.81 | 46.96 | 46.96 | 700 |
Nov 9, 2023 | 48.26 | 48.26 | 46.69 | 46.78 | 46.78 | 1,900 |
Nov 8, 2023 | 49.48 | 49.50 | 48.62 | 48.62 | 48.62 | 1,300 |
Nov 7, 2023 | 48.73 | 49.50 | 48.73 | 49.50 | 49.50 | 1,200 |
Nov 6, 2023 | 49.41 | 49.41 | 48.76 | 48.80 | 48.80 | 500 |
Nov 3, 2023 | 48.99 | 49.63 | 48.99 | 49.31 | 49.31 | 1,200 |
Nov 2, 2023 | 47.19 | 47.64 | 47.19 | 47.64 | 47.64 | 400 |
Nov 1, 2023 | 47.29 | 47.30 | 47.29 | 47.30 | 47.30 | 400 |
Oct 31, 2023 | 45.64 | 46.64 | 45.64 | 46.64 | 46.64 | 1,300 |
Oct 30, 2023 | 46.10 | 46.10 | 46.09 | 46.09 | 46.09 | 1,300 |
Oct 27, 2023 | 45.41 | 45.41 | 45.00 | 45.32 | 45.32 | 1,000 |
Oct 26, 2023 | 46.64 | 46.73 | 46.51 | 46.51 | 46.51 | 1,100 |
Oct 25, 2023 | 46.63 | 46.63 | 46.14 | 46.14 | 46.14 | 500 |
Oct 24, 2023 | 47.17 | 47.17 | 46.96 | 46.99 | 46.99 | 1,300 |
Oct 23, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 100 |
Oct 20, 2023 | 47.14 | 47.14 | 47.00 | 47.00 | 47.00 | 500 |
Oct 19, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 100 |
Oct 18, 2023 | 47.95 | 47.96 | 47.86 | 47.96 | 47.96 | 400 |
Oct 17, 2023 | 49.42 | 49.42 | 49.03 | 49.11 | 49.11 | 800 |
Oct 16, 2023 | 49.31 | 49.31 | 49.06 | 49.06 | 49.06 | 1,200 |
Oct 13, 2023 | 47.90 | 48.50 | 47.90 | 48.50 | 48.50 | 1,300 |
Oct 12, 2023 | 49.23 | 49.23 | 48.19 | 48.19 | 48.19 | 300 |
Oct 11, 2023 | 49.61 | 49.61 | 49.38 | 49.38 | 49.38 | 600 |
Oct 10, 2023 | 49.81 | 49.81 | 49.78 | 49.81 | 49.81 | 500 |
Oct 9, 2023 | 48.76 | 49.04 | 48.76 | 48.98 | 48.98 | 500 |
Oct 6, 2023 | 48.94 | 49.50 | 48.84 | 49.20 | 49.20 | 800 |
Oct 5, 2023 | 49.10 | 49.25 | 49.10 | 49.25 | 49.25 | 100 |
Oct 4, 2023 | 48.18 | 48.18 | 47.48 | 47.76 | 47.76 | 2,300 |
Oct 3, 2023 | 48.33 | 48.47 | 48.32 | 48.47 | 48.47 | 500 |
Oct 2, 2023 | 49.45 | 49.45 | 48.87 | 48.87 | 48.87 | 900 |
Sep 29, 2023 | 50.66 | 50.66 | 50.03 | 50.03 | 50.03 | 300 |
Sep 28, 2023 | 50.60 | 50.60 | 50.49 | 50.53 | 50.53 | 700 |
Sep 27, 2023 | 51.02 | 51.02 | 50.95 | 51.02 | 51.02 | 500 |
Sep 26, 2023 | 49.57 | 50.77 | 49.57 | 50.41 | 50.41 | 2,700 |
Sep 25, 2023 | 49.12 | 49.26 | 48.57 | 48.90 | 48.90 | 16,100 |
Sep 22, 2023 | 49.48 | 49.48 | 49.37 | 49.40 | 49.40 | 1,400 |
Sep 21, 2023 | 49.82 | 49.82 | 49.52 | 49.81 | 49.81 | 800 |
Sep 20, 2023 | 50.90 | 50.90 | 50.40 | 50.40 | 50.40 | 700 |
Sep 19, 2023 | 50.98 | 51.27 | 50.98 | 51.13 | 51.13 | 900 |
Sep 18, 2023 | 51.27 | 51.27 | 51.13 | 51.13 | 51.13 | 400 |
Sep 15, 2023 | 51.68 | 51.96 | 51.66 | 51.66 | 51.66 | 1,100 |
Sep 14, 2023 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 100 |
Sep 13, 2023 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 300 |
Sep 12, 2023 | 53.09 | 53.17 | 53.03 | 53.14 | 53.14 | 1,200 |
Sep 11, 2023 | 53.00 | 53.17 | 52.91 | 52.91 | 52.91 | 600 |
Sep 8, 2023 | 52.99 | 53.00 | 52.86 | 52.86 | 52.86 | 1,600 |
Sep 7, 2023 | 52.66 | 52.72 | 52.66 | 52.71 | 52.71 | 500 |
Sep 6, 2023 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 100 |
Sep 5, 2023 | 54.35 | 54.35 | 52.88 | 52.88 | 52.88 | 2,900 |
Sep 1, 2023 | 53.70 | 53.81 | 53.70 | 53.81 | 53.81 | 300 |
Aug 31, 2023 | 53.30 | 53.33 | 53.00 | 53.00 | 53.00 | 1,400 |
Aug 30, 2023 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 23,000 |
Aug 29, 2023 | 52.80 | 53.19 | 52.80 | 53.19 | 53.19 | 200 |
Aug 28, 2023 | 52.88 | 52.88 | 52.60 | 52.71 | 52.71 | 1,300 |
Aug 25, 2023 | 52.46 | 52.89 | 52.45 | 52.84 | 52.84 | 700 |
Aug 24, 2023 | 52.30 | 52.38 | 52.27 | 52.27 | 52.27 | 600 |
Aug 23, 2023 | 52.96 | 52.96 | 52.80 | 52.80 | 52.80 | 100 |
Aug 22, 2023 | 52.57 | 52.57 | 52.54 | 52.54 | 52.54 | 300 |
Aug 21, 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
Aug 18, 2023 | 52.14 | 52.14 | 51.95 | 51.95 | 51.95 | 600 |
Aug 17, 2023 | 51.82 | 51.82 | 51.32 | 51.62 | 51.62 | 1,000 |
Aug 16, 2023 | 52.73 | 52.73 | 52.38 | 52.38 | 52.38 | 300 |
Aug 15, 2023 | 53.46 | 53.46 | 53.07 | 53.15 | 53.15 | 600 |
Aug 14, 2023 | 53.50 | 53.50 | 53.35 | 53.35 | 53.35 | 800 |
Aug 11, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 100 |
Aug 10, 2023 | 52.94 | 52.94 | 52.83 | 52.83 | 52.83 | 500 |
Aug 9, 2023 | 52.70 | 52.70 | 52.45 | 52.53 | 52.53 | 500 |
Aug 8, 2023 | 52.25 | 52.66 | 52.25 | 52.56 | 52.56 | 26,900 |
Aug 7, 2023 | 53.22 | 53.22 | 52.14 | 52.15 | 52.15 | 700 |
Aug 4, 2023 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 200 |
Aug 3, 2023 | 54.06 | 54.06 | 53.76 | 53.76 | 53.76 | 800 |
Aug 2, 2023 | 54.09 | 54.13 | 53.91 | 53.91 | 53.91 | 600 |
Aug 1, 2023 | 54.59 | 54.62 | 54.53 | 54.60 | 54.60 | 700 |
Jul 31, 2023 | 55.62 | 55.62 | 54.91 | 54.99 | 54.99 | 1,900 |
Jul 28, 2023 | 54.39 | 55.22 | 54.39 | 55.22 | 55.22 | 2,500 |
Jul 27, 2023 | 53.81 | 53.81 | 53.19 | 53.47 | 53.47 | 1,200 |
Jul 26, 2023 | 53.96 | 53.96 | 53.75 | 53.81 | 53.81 | 300 |
Jul 25, 2023 | 53.79 | 53.79 | 53.73 | 53.73 | 53.73 | 400 |
Jul 24, 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 700 |
Jul 21, 2023 | 54.27 | 54.35 | 54.27 | 54.35 | 54.35 | 400 |
Jul 20, 2023 | 54.50 | 54.62 | 54.13 | 54.20 | 54.20 | 700 |
Jul 19, 2023 | 54.60 | 54.63 | 54.41 | 54.41 | 54.41 | 700 |
Jul 18, 2023 | 54.68 | 54.68 | 54.11 | 54.11 | 54.11 | 3,100 |
Jul 17, 2023 | 54.36 | 54.36 | 53.73 | 53.99 | 53.99 | 1,200 |
Jul 14, 2023 | 52.85 | 53.11 | 52.85 | 53.08 | 53.08 | 300 |
Jul 13, 2023 | 53.48 | 53.48 | 53.07 | 53.07 | 53.07 | 41,100 |
Jul 12, 2023 | 53.02 | 53.21 | 52.98 | 52.98 | 52.98 | 14,400 |
Jul 11, 2023 | 52.62 | 52.83 | 52.62 | 52.83 | 52.83 | 400 |
Jul 10, 2023 | 52.45 | 52.74 | 52.45 | 52.74 | 52.74 | 200 |
Jul 7, 2023 | 52.41 | 52.41 | 51.91 | 51.91 | 51.91 | 600 |
Jul 6, 2023 | 51.93 | 52.22 | 51.89 | 52.22 | 52.22 | 400 |
Jul 5, 2023 | 52.61 | 52.69 | 52.61 | 52.65 | 52.65 | 600 |
Jul 3, 2023 | 52.69 | 52.69 | 51.88 | 52.55 | 52.55 | 2,900 |
Jun 30, 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 100 |
Jun 29, 2023 | 53.04 | 53.04 | 52.07 | 52.07 | 52.07 | 1,000 |
Jun 28, 2023 | 52.25 | 52.44 | 52.25 | 52.44 | 52.44 | 900 |
Jun 27, 2023 | 52.48 | 52.48 | 52.15 | 52.15 | 52.15 | 11,700 |
Jun 26, 2023 | 52.92 | 52.92 | 52.25 | 52.31 | 52.31 | 1,100 |
Jun 23, 2023 | 53.66 | 53.66 | 53.11 | 53.13 | 53.13 | 2,600 |
Jun 22, 2023 | 54.28 | 54.34 | 54.18 | 54.18 | 54.18 | 700 |
Jun 21, 2023 | 53.75 | 54.40 | 53.54 | 54.15 | 54.15 | 1,300 |
Jun 20, 2023 | 54.71 | 54.71 | 53.57 | 53.57 | 53.57 | 5,400 |
Jun 16, 2023 | 55.37 | 55.37 | 54.49 | 54.49 | 54.49 | 1,000 |
Jun 15, 2023 | 54.44 | 54.84 | 54.40 | 54.77 | 54.77 | 2,600 |
Jun 14, 2023 | 54.15 | 54.46 | 54.15 | 54.42 | 54.42 | 700 |
Jun 13, 2023 | 55.05 | 55.05 | 55.02 | 55.04 | 55.04 | 1,200 |
Jun 12, 2023 | 54.65 | 54.65 | 54.08 | 54.36 | 54.36 | 1,100 |
Jun 9, 2023 | 54.26 | 54.33 | 54.26 | 54.33 | 54.33 | 100 |
Jun 8, 2023 | 54.07 | 54.64 | 53.99 | 54.37 | 54.37 | 29,100 |
Jun 7, 2023 | 54.04 | 54.43 | 54.04 | 54.31 | 54.31 | 1,100 |
Jun 6, 2023 | 53.56 | 54.33 | 53.56 | 54.30 | 54.30 | 2,500 |
Jun 5, 2023 | 53.31 | 53.92 | 53.20 | 53.92 | 53.92 | 6,200 |
Jun 2, 2023 | 52.67 | 53.19 | 52.66 | 53.19 | 53.19 | 500 |
Jun 1, 2023 | 52.21 | 52.21 | 52.18 | 52.18 | 52.18 | 300 |
May 31, 2023 | 51.57 | 51.77 | 51.57 | 51.73 | 51.73 | 900 |
May 30, 2023 | 52.63 | 52.63 | 51.17 | 51.31 | 51.31 | 1,300 |
May 26, 2023 | 51.86 | 52.15 | 51.86 | 52.15 | 52.15 | 3,100 |
May 25, 2023 | 52.00 | 52.00 | 51.81 | 51.85 | 51.85 | 700 |
May 24, 2023 | 54.08 | 54.08 | 52.90 | 53.09 | 53.09 | 12,300 |
May 23, 2023 | 55.22 | 55.22 | 54.26 | 54.26 | 54.26 | 900 |
May 22, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 100 |
May 19, 2023 | 53.89 | 53.96 | 53.80 | 53.91 | 53.91 | 1,100 |
May 18, 2023 | 54.00 | 54.00 | 52.93 | 53.34 | 53.34 | 1,300 |
May 17, 2023 | 53.29 | 53.76 | 52.68 | 53.71 | 53.71 | 2,700 |
May 16, 2023 | 53.40 | 53.40 | 53.24 | 53.24 | 53.24 | 1,000 |
May 15, 2023 | 54.62 | 54.64 | 54.62 | 54.64 | 54.64 | 500 |
May 12, 2023 | 53.33 | 53.57 | 53.33 | 53.57 | 53.57 | 300 |
May 11, 2023 | 53.82 | 54.14 | 53.82 | 54.14 | 54.14 | 1,600 |
May 10, 2023 | 54.14 | 54.72 | 54.09 | 54.36 | 54.36 | 1,800 |
May 9, 2023 | 52.77 | 53.63 | 52.77 | 53.38 | 53.38 | 6,900 |
May 8, 2023 | 53.49 | 53.49 | 53.48 | 53.48 | 53.48 | 1,700 |
May 5, 2023 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 200 |
May 4, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 200 |
May 3, 2023 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 300 |
May 2, 2023 | 50.80 | 50.84 | 50.80 | 50.84 | 50.84 | 300 |
May 1, 2023 | 51.56 | 52.03 | 51.56 | 51.87 | 51.87 | 1,000 |
Apr 28, 2023 | 51.36 | 51.47 | 51.36 | 51.47 | 51.47 | 600 |
Apr 27, 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 100 |
Apr 26, 2023 | 50.77 | 50.77 | 50.59 | 50.59 | 50.59 | 900 |
Apr 25, 2023 | 50.94 | 50.94 | 50.80 | 50.84 | 50.84 | 1,600 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%