Cboe US - Nasdaq Real Time Price • USD
Innovator Laddered Allocation Power Buffer ETF (BUFF)
As of 12:28 PM 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 26, 2024 | 41.30 | 41.52 | 41.40 | 41.47 | 41.47 | 17,079 |
Apr 25, 2024 | 41.23 | 41.35 | 41.08 | 41.31 | 41.31 | 74,500 |
Apr 24, 2024 | 41.45 | 41.46 | 41.33 | 41.41 | 41.41 | 25,900 |
Apr 23, 2024 | 41.31 | 41.46 | 41.24 | 41.33 | 41.33 | 43,200 |
Apr 22, 2024 | 41.10 | 41.27 | 40.98 | 41.19 | 41.19 | 110,700 |
Apr 19, 2024 | 41.15 | 41.16 | 40.93 | 41.01 | 41.01 | 88,900 |
Apr 18, 2024 | 41.24 | 41.27 | 41.05 | 41.13 | 41.13 | 87,100 |
Apr 17, 2024 | 41.36 | 41.36 | 41.06 | 41.06 | 41.06 | 49,400 |
Apr 16, 2024 | 41.26 | 41.29 | 41.11 | 41.22 | 41.22 | 71,100 |
Apr 15, 2024 | 41.44 | 41.57 | 41.17 | 41.25 | 41.25 | 27,000 |
Apr 12, 2024 | 41.56 | 41.57 | 41.34 | 41.43 | 41.43 | 22,200 |
Apr 11, 2024 | 41.60 | 41.67 | 41.42 | 41.58 | 41.58 | 22,600 |
Apr 10, 2024 | 41.40 | 41.55 | 41.40 | 41.54 | 41.54 | 46,900 |
Apr 9, 2024 | 41.70 | 41.70 | 41.45 | 41.66 | 41.66 | 28,000 |
Apr 8, 2024 | 41.56 | 41.66 | 41.53 | 41.60 | 41.60 | 23,900 |
Apr 5, 2024 | 41.40 | 41.61 | 41.40 | 41.59 | 41.59 | 28,400 |
Apr 4, 2024 | 41.66 | 41.72 | 41.40 | 41.47 | 41.47 | 159,300 |
Apr 3, 2024 | 41.53 | 41.69 | 41.50 | 41.50 | 41.50 | 95,500 |
Apr 2, 2024 | 41.61 | 41.70 | 41.52 | 41.63 | 41.63 | 60,800 |
Apr 1, 2024 | 41.88 | 41.88 | 41.60 | 41.65 | 41.65 | 148,500 |
Mar 28, 2024 | 41.75 | 41.77 | 41.66 | 41.74 | 41.74 | 63,200 |
Mar 27, 2024 | 41.76 | 41.76 | 41.53 | 41.58 | 41.58 | 32,700 |
Mar 26, 2024 | 41.73 | 41.73 | 41.57 | 41.59 | 41.59 | 76,000 |
Mar 25, 2024 | 41.75 | 41.75 | 41.53 | 41.63 | 41.63 | 39,900 |
Mar 22, 2024 | 41.72 | 41.72 | 41.54 | 41.64 | 41.64 | 18,600 |
Mar 21, 2024 | 41.49 | 41.70 | 41.49 | 41.64 | 41.64 | 187,100 |
Mar 20, 2024 | 41.52 | 41.60 | 41.43 | 41.59 | 41.59 | 34,000 |
Mar 19, 2024 | 41.47 | 41.47 | 41.30 | 41.47 | 41.47 | 57,500 |
Mar 18, 2024 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | 27,700 |
Mar 15, 2024 | 41.29 | 41.36 | 41.06 | 41.23 | 41.23 | 130,600 |
Mar 14, 2024 | 41.39 | 41.44 | 41.30 | 41.36 | 41.36 | 33,800 |
Mar 13, 2024 | 41.54 | 41.54 | 41.34 | 41.45 | 41.45 | 66,100 |
Mar 12, 2024 | 41.24 | 41.47 | 41.24 | 41.45 | 41.45 | 25,800 |
Mar 11, 2024 | 41.29 | 41.33 | 41.14 | 41.24 | 41.24 | 63,000 |
Mar 8, 2024 | 41.38 | 41.44 | 41.25 | 41.34 | 41.34 | 57,100 |
Mar 7, 2024 | 41.36 | 41.47 | 41.27 | 41.41 | 41.41 | 781,400 |
Mar 6, 2024 | 41.30 | 41.46 | 41.19 | 41.28 | 41.28 | 147,300 |
Mar 5, 2024 | 41.32 | 41.54 | 41.08 | 41.15 | 41.15 | 77,000 |
Mar 4, 2024 | 41.36 | 41.42 | 41.28 | 41.35 | 41.35 | 30,300 |
Mar 1, 2024 | 41.27 | 41.43 | 41.24 | 41.38 | 41.38 | 49,200 |
Feb 29, 2024 | 41.32 | 41.41 | 41.15 | 41.27 | 41.27 | 56,700 |
Feb 28, 2024 | 41.16 | 41.21 | 41.10 | 41.12 | 41.12 | 26,600 |
Feb 27, 2024 | 41.21 | 41.29 | 41.09 | 41.21 | 41.21 | 35,300 |
Feb 26, 2024 | 41.11 | 41.21 | 41.09 | 41.19 | 41.19 | 23,200 |
Feb 23, 2024 | 41.17 | 41.23 | 41.09 | 41.19 | 41.19 | 87,100 |
Feb 22, 2024 | 41.07 | 41.20 | 41.01 | 41.05 | 41.05 | 71,800 |
Feb 21, 2024 | 40.80 | 40.91 | 40.76 | 40.91 | 40.91 | 54,200 |
Feb 20, 2024 | 40.94 | 40.94 | 40.79 | 40.91 | 40.91 | 40,100 |
Feb 16, 2024 | 40.95 | 41.06 | 40.85 | 40.93 | 40.93 | 140,400 |
Feb 15, 2024 | 41.01 | 41.03 | 40.90 | 41.03 | 41.03 | 34,600 |
Feb 14, 2024 | 40.86 | 40.96 | 40.62 | 40.96 | 40.96 | 70,400 |
Feb 13, 2024 | 40.58 | 40.86 | 40.58 | 40.80 | 40.80 | 74,200 |
Feb 12, 2024 | 41.05 | 41.05 | 40.88 | 41.00 | 41.00 | 103,400 |
Feb 9, 2024 | 41.00 | 41.02 | 40.91 | 40.99 | 40.99 | 36,100 |
Feb 8, 2024 | 40.87 | 40.95 | 40.84 | 40.84 | 40.84 | 44,400 |
Feb 7, 2024 | 40.93 | 40.97 | 40.78 | 40.78 | 40.78 | 376,200 |
Feb 6, 2024 | 40.71 | 40.86 | 40.62 | 40.70 | 40.70 | 52,100 |
Feb 5, 2024 | 40.72 | 40.81 | 40.64 | 40.79 | 40.79 | 35,500 |
Feb 2, 2024 | 40.63 | 40.83 | 40.63 | 40.82 | 40.82 | 15,000 |
Feb 1, 2024 | 40.43 | 40.65 | 40.43 | 40.61 | 40.61 | 161,600 |
Jan 31, 2024 | 40.50 | 40.63 | 40.44 | 40.46 | 40.46 | 31,900 |
Jan 30, 2024 | 40.55 | 40.70 | 40.53 | 40.55 | 40.55 | 41,900 |
Jan 29, 2024 | 40.51 | 40.67 | 40.48 | 40.57 | 40.57 | 45,800 |
Jan 26, 2024 | 40.55 | 40.60 | 40.44 | 40.60 | 40.60 | 205,500 |
Jan 25, 2024 | 40.63 | 40.63 | 40.41 | 40.50 | 40.50 | 54,200 |
Jan 24, 2024 | 40.52 | 40.58 | 40.33 | 40.46 | 40.46 | 28,800 |
Jan 23, 2024 | 40.53 | 40.53 | 40.36 | 40.40 | 40.40 | 22,500 |
Jan 22, 2024 | 40.40 | 40.44 | 40.33 | 40.34 | 40.34 | 28,400 |
Jan 19, 2024 | 40.29 | 40.44 | 40.17 | 40.29 | 40.29 | 44,600 |
Jan 18, 2024 | 40.01 | 40.17 | 40.00 | 40.10 | 40.10 | 32,500 |
Jan 17, 2024 | 39.82 | 39.97 | 39.82 | 39.91 | 39.91 | 24,700 |
Jan 16, 2024 | 40.16 | 40.16 | 39.96 | 40.02 | 40.02 | 74,200 |
Jan 12, 2024 | 40.26 | 40.29 | 40.06 | 40.08 | 40.08 | 196,100 |
Jan 11, 2024 | 40.20 | 40.20 | 39.92 | 40.20 | 40.20 | 44,400 |
Jan 10, 2024 | 40.09 | 40.19 | 40.04 | 40.09 | 40.09 | 153,400 |
Jan 9, 2024 | 39.89 | 40.05 | 39.89 | 39.96 | 39.96 | 36,200 |
Jan 8, 2024 | 39.80 | 40.08 | 39.80 | 40.04 | 40.04 | 108,600 |
Jan 5, 2024 | 39.77 | 39.89 | 39.71 | 39.80 | 39.80 | 30,100 |
Jan 4, 2024 | 39.81 | 39.90 | 39.68 | 39.69 | 39.69 | 28,400 |
Jan 3, 2024 | 39.78 | 39.92 | 39.74 | 39.81 | 39.81 | 38,300 |
Jan 2, 2024 | 39.96 | 40.00 | 39.82 | 39.91 | 39.91 | 118,100 |
Dec 29, 2023 | 40.19 | 40.19 | 39.96 | 40.08 | 40.08 | 27,000 |
Dec 28, 2023 | 40.08 | 40.11 | 40.01 | 40.08 | 40.08 | 21,600 |
Dec 27, 2023 | 40.01 | 40.16 | 39.92 | 40.08 | 40.08 | 38,600 |
Dec 26, 2023 | 39.86 | 40.02 | 39.86 | 40.02 | 40.02 | 33,600 |
Dec 22, 2023 | 39.85 | 39.96 | 39.85 | 39.96 | 39.96 | 20,600 |
Dec 21, 2023 | 39.78 | 39.91 | 39.73 | 39.87 | 39.87 | 71,700 |
Dec 20, 2023 | 39.77 | 39.99 | 39.66 | 39.66 | 39.66 | 97,100 |
Dec 19, 2023 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | 55,000 |
Dec 18, 2023 | 39.81 | 39.93 | 39.77 | 39.91 | 39.91 | 13,700 |
Dec 15, 2023 | 39.80 | 39.85 | 39.70 | 39.82 | 39.82 | 44,400 |
Dec 14, 2023 | 39.84 | 39.84 | 39.67 | 39.83 | 39.83 | 55,700 |
Dec 13, 2023 | 39.47 | 39.76 | 39.47 | 39.73 | 39.73 | 31,600 |
Dec 12, 2023 | 39.45 | 39.58 | 39.37 | 39.55 | 39.55 | 35,000 |
Dec 11, 2023 | 39.31 | 39.47 | 39.27 | 39.47 | 39.47 | 56,100 |
Dec 8, 2023 | 39.28 | 39.39 | 39.20 | 39.35 | 39.35 | 47,600 |
Dec 7, 2023 | 39.12 | 39.24 | 39.12 | 39.19 | 39.19 | 31,100 |
Dec 6, 2023 | 39.24 | 39.25 | 39.05 | 39.10 | 39.10 | 10,600 |
Dec 5, 2023 | 39.12 | 39.22 | 39.04 | 39.19 | 39.19 | 19,700 |
Dec 4, 2023 | 39.17 | 39.22 | 39.01 | 39.17 | 39.17 | 51,000 |
Dec 1, 2023 | 39.13 | 39.42 | 39.07 | 39.30 | 39.30 | 45,300 |
Nov 30, 2023 | 39.11 | 39.20 | 38.97 | 39.20 | 39.20 | 67,700 |
Nov 29, 2023 | 39.23 | 39.23 | 39.02 | 39.07 | 39.07 | 67,200 |
Nov 28, 2023 | 38.95 | 39.13 | 38.95 | 39.10 | 39.10 | 28,900 |
Nov 27, 2023 | 39.05 | 39.09 | 39.00 | 39.06 | 39.06 | 24,200 |
Nov 24, 2023 | 39.05 | 39.06 | 38.98 | 39.03 | 39.03 | 14,600 |
Nov 22, 2023 | 39.04 | 39.05 | 38.95 | 39.02 | 39.02 | 17,000 |
Nov 21, 2023 | 38.95 | 38.98 | 38.81 | 38.95 | 38.95 | 40,900 |
Nov 20, 2023 | 38.89 | 39.02 | 38.83 | 38.92 | 38.92 | 17,300 |
Nov 17, 2023 | 38.79 | 38.85 | 38.70 | 38.76 | 38.76 | 116,700 |
Nov 16, 2023 | 38.63 | 38.80 | 38.63 | 38.78 | 38.78 | 49,800 |
Nov 15, 2023 | 38.75 | 38.81 | 38.68 | 38.72 | 38.72 | 145,900 |
Nov 14, 2023 | 38.59 | 38.76 | 38.59 | 38.67 | 38.67 | 40,600 |
Nov 13, 2023 | 38.20 | 38.29 | 38.14 | 38.23 | 38.23 | 520,500 |
Nov 10, 2023 | 38.03 | 38.28 | 37.90 | 38.27 | 38.27 | 19,200 |
Nov 9, 2023 | 38.09 | 38.10 | 37.84 | 37.89 | 37.89 | 36,500 |
Nov 8, 2023 | 38.15 | 38.15 | 37.96 | 38.10 | 38.10 | 37,600 |
Nov 7, 2023 | 38.04 | 38.13 | 37.91 | 38.07 | 38.07 | 30,700 |
Nov 6, 2023 | 38.04 | 38.04 | 37.87 | 38.01 | 38.01 | 44,100 |
Nov 3, 2023 | 37.89 | 38.00 | 37.75 | 37.94 | 37.94 | 41,900 |
Nov 2, 2023 | 37.49 | 37.76 | 37.47 | 37.71 | 37.71 | 65,100 |
Nov 1, 2023 | 36.94 | 37.30 | 36.94 | 37.27 | 37.27 | 232,700 |
Oct 31, 2023 | 36.79 | 37.00 | 36.79 | 36.98 | 36.98 | 15,700 |
Oct 30, 2023 | 36.77 | 36.89 | 36.66 | 36.84 | 36.84 | 209,300 |
Oct 27, 2023 | 36.62 | 36.75 | 36.43 | 36.58 | 36.58 | 29,600 |
Oct 26, 2023 | 36.89 | 36.89 | 36.58 | 36.67 | 36.67 | 32,500 |
Oct 25, 2023 | 37.10 | 37.15 | 36.91 | 36.97 | 36.97 | 37,100 |
Oct 24, 2023 | 37.23 | 37.34 | 37.09 | 37.30 | 37.30 | 197,600 |
Oct 23, 2023 | 36.96 | 37.29 | 36.96 | 37.05 | 37.05 | 24,300 |
Oct 20, 2023 | 37.27 | 37.36 | 37.17 | 37.17 | 37.17 | 12,200 |
Oct 19, 2023 | 37.65 | 37.77 | 37.44 | 37.44 | 37.44 | 29,600 |
Oct 18, 2023 | 37.84 | 37.88 | 37.59 | 37.65 | 37.65 | 14,200 |
Oct 17, 2023 | 37.73 | 38.08 | 37.73 | 37.95 | 37.95 | 40,300 |
Oct 16, 2023 | 37.91 | 38.04 | 37.81 | 37.99 | 37.99 | 42,400 |
Oct 13, 2023 | 37.80 | 37.94 | 37.62 | 37.64 | 37.64 | 82,600 |
Oct 12, 2023 | 38.06 | 38.06 | 37.70 | 37.85 | 37.85 | 19,000 |
Oct 11, 2023 | 38.02 | 38.03 | 37.75 | 38.01 | 38.01 | 363,000 |
Oct 10, 2023 | 37.81 | 38.02 | 37.80 | 37.90 | 37.90 | 14,500 |
Oct 9, 2023 | 37.41 | 37.79 | 37.41 | 37.74 | 37.74 | 13,000 |
Oct 6, 2023 | 37.13 | 37.71 | 37.13 | 37.61 | 37.61 | 108,700 |
Oct 5, 2023 | 37.37 | 37.37 | 37.13 | 37.31 | 37.31 | 19,300 |
Oct 4, 2023 | 37.17 | 37.40 | 37.09 | 37.37 | 37.37 | 90,700 |
Oct 3, 2023 | 37.31 | 37.40 | 37.06 | 37.16 | 37.16 | 104,300 |
Oct 2, 2023 | 37.48 | 37.55 | 37.31 | 37.46 | 37.46 | 53,600 |
Sep 29, 2023 | 37.62 | 37.75 | 37.45 | 37.50 | 37.50 | 13,400 |
Sep 28, 2023 | 37.40 | 37.63 | 37.35 | 37.58 | 37.58 | 27,100 |
Sep 27, 2023 | 37.48 | 37.48 | 37.17 | 37.41 | 37.41 | 21,000 |
Sep 26, 2023 | 37.59 | 37.59 | 37.34 | 37.40 | 37.40 | 24,900 |
Sep 25, 2023 | 37.51 | 37.75 | 37.51 | 37.67 | 37.67 | 20,200 |
Sep 22, 2023 | 37.75 | 37.81 | 37.61 | 37.65 | 37.65 | 22,600 |
Sep 21, 2023 | 37.92 | 37.92 | 37.68 | 37.71 | 37.71 | 34,500 |
Sep 20, 2023 | 38.22 | 38.33 | 38.06 | 38.08 | 38.08 | 21,400 |
Sep 19, 2023 | 38.24 | 38.29 | 38.13 | 38.28 | 38.28 | 15,300 |
Sep 18, 2023 | 38.14 | 38.35 | 38.14 | 38.31 | 38.31 | 21,500 |
Sep 15, 2023 | 38.48 | 38.48 | 38.25 | 38.30 | 38.30 | 21,900 |
Sep 14, 2023 | 38.39 | 38.58 | 38.39 | 38.55 | 38.55 | 61,300 |
Sep 13, 2023 | 38.32 | 38.39 | 38.29 | 38.37 | 38.37 | 21,200 |
Sep 12, 2023 | 38.29 | 38.42 | 38.23 | 38.32 | 38.32 | 10,600 |
Sep 11, 2023 | 38.29 | 38.43 | 38.29 | 38.43 | 38.43 | 23,900 |
Sep 8, 2023 | 38.08 | 38.32 | 38.08 | 38.27 | 38.27 | 13,400 |
Sep 7, 2023 | 37.98 | 38.24 | 37.98 | 38.24 | 38.24 | 22,700 |
Sep 6, 2023 | 38.33 | 38.33 | 38.18 | 38.30 | 38.30 | 17,900 |
Sep 5, 2023 | 38.40 | 38.49 | 38.38 | 38.42 | 38.42 | 14,900 |
Sep 1, 2023 | 38.60 | 38.60 | 38.41 | 38.51 | 38.51 | 16,200 |
Aug 31, 2023 | 38.42 | 38.56 | 38.39 | 38.46 | 38.46 | 9,800 |
Aug 30, 2023 | 38.40 | 38.50 | 38.37 | 38.48 | 38.48 | 19,700 |
Aug 29, 2023 | 38.12 | 38.40 | 38.08 | 38.37 | 38.37 | 20,900 |
Aug 28, 2023 | 37.98 | 38.09 | 37.94 | 38.08 | 38.08 | 30,000 |
Aug 25, 2023 | 37.83 | 37.97 | 37.68 | 37.84 | 37.84 | 82,200 |
Aug 24, 2023 | 38.04 | 38.05 | 37.74 | 37.78 | 37.78 | 12,400 |
Aug 23, 2023 | 37.74 | 38.07 | 37.74 | 38.05 | 38.05 | 11,100 |
Aug 22, 2023 | 37.97 | 37.97 | 37.73 | 37.80 | 37.80 | 24,600 |
Aug 21, 2023 | 37.77 | 37.89 | 37.64 | 37.87 | 37.87 | 56,500 |
Aug 18, 2023 | 37.53 | 37.74 | 37.53 | 37.64 | 37.64 | 4,900 |
Aug 17, 2023 | 37.84 | 37.89 | 37.64 | 37.70 | 37.70 | 21,100 |
Aug 16, 2023 | 38.00 | 38.07 | 37.78 | 37.78 | 37.78 | 21,100 |
Aug 15, 2023 | 38.20 | 38.20 | 37.97 | 37.97 | 37.97 | 42,200 |
Aug 14, 2023 | 38.18 | 38.26 | 38.16 | 38.26 | 38.26 | 24,000 |
Aug 11, 2023 | 37.99 | 38.17 | 37.99 | 38.13 | 38.13 | 19,000 |
Aug 10, 2023 | 38.29 | 38.35 | 38.10 | 38.15 | 38.15 | 21,700 |
Aug 9, 2023 | 38.20 | 38.26 | 38.10 | 38.14 | 38.14 | 46,300 |
Aug 8, 2023 | 38.07 | 38.28 | 38.04 | 38.27 | 38.27 | 25,900 |
Aug 7, 2023 | 38.32 | 38.32 | 38.22 | 38.26 | 38.26 | 21,300 |
Aug 4, 2023 | 38.20 | 38.44 | 38.08 | 38.10 | 38.10 | 24,200 |
Aug 3, 2023 | 38.10 | 38.33 | 38.10 | 38.25 | 38.25 | 32,200 |
Aug 2, 2023 | 38.35 | 38.36 | 38.24 | 38.24 | 38.24 | 28,300 |
Aug 1, 2023 | 38.60 | 38.60 | 38.42 | 38.54 | 38.54 | 170,400 |
Jul 31, 2023 | 38.57 | 38.61 | 38.50 | 38.59 | 38.59 | 55,300 |
Jul 28, 2023 | 38.59 | 38.67 | 38.51 | 38.56 | 38.56 | 45,300 |
Jul 27, 2023 | 38.69 | 38.69 | 38.32 | 38.39 | 38.39 | 35,700 |
Jul 26, 2023 | 38.44 | 38.52 | 38.38 | 38.51 | 38.51 | 93,800 |
Jul 25, 2023 | 38.37 | 38.54 | 38.37 | 38.41 | 38.41 | 37,800 |
Jul 24, 2023 | 38.44 | 38.45 | 38.29 | 38.45 | 38.45 | 29,700 |
Jul 21, 2023 | 38.28 | 38.39 | 38.28 | 38.37 | 38.37 | 54,600 |
Jul 20, 2023 | 38.23 | 38.41 | 38.23 | 38.32 | 38.32 | 83,300 |
Jul 19, 2023 | 38.38 | 38.48 | 38.33 | 38.47 | 38.47 | 82,200 |
Jul 18, 2023 | 38.29 | 38.40 | 38.24 | 38.37 | 38.37 | 55,300 |
Jul 17, 2023 | 38.19 | 38.28 | 38.15 | 38.26 | 38.26 | 123,000 |
Jul 14, 2023 | 38.21 | 38.24 | 38.14 | 38.23 | 38.23 | 32,900 |
Jul 13, 2023 | 38.21 | 38.25 | 38.06 | 38.22 | 38.22 | 51,800 |
Jul 12, 2023 | 38.03 | 38.17 | 37.95 | 37.97 | 37.97 | 85,000 |
Jul 11, 2023 | 37.71 | 37.86 | 37.71 | 37.86 | 37.86 | 19,000 |
Jul 10, 2023 | 37.67 | 37.74 | 37.56 | 37.69 | 37.69 | 41,600 |
Jul 7, 2023 | 37.77 | 37.88 | 37.59 | 37.63 | 37.63 | 104,000 |
Jul 6, 2023 | 37.72 | 37.74 | 37.50 | 37.74 | 37.74 | 46,600 |
Jul 5, 2023 | 37.87 | 37.88 | 37.79 | 37.84 | 37.84 | 115,800 |
Jul 3, 2023 | 37.77 | 37.95 | 37.77 | 37.95 | 37.95 | 15,100 |
Jun 30, 2023 | 37.84 | 37.93 | 37.79 | 37.90 | 37.90 | 63,900 |
Jun 29, 2023 | 37.48 | 37.64 | 37.45 | 37.64 | 37.64 | 12,100 |
Jun 28, 2023 | 37.45 | 37.58 | 37.42 | 37.45 | 37.45 | 16,800 |
Jun 27, 2023 | 37.27 | 37.54 | 37.27 | 37.51 | 37.51 | 29,200 |
Jun 26, 2023 | 37.39 | 37.41 | 37.20 | 37.26 | 37.26 | 17,100 |
Jun 23, 2023 | 37.39 | 37.43 | 37.30 | 37.31 | 37.31 | 11,200 |
Jun 22, 2023 | 37.38 | 37.54 | 37.27 | 37.54 | 37.54 | 33,800 |
Jun 21, 2023 | 37.29 | 37.53 | 37.29 | 37.38 | 37.38 | 15,900 |
Jun 20, 2023 | 37.54 | 37.55 | 37.30 | 37.44 | 37.44 | 153,600 |
Jun 16, 2023 | 37.76 | 37.76 | 37.61 | 37.61 | 37.61 | 12,100 |
Jun 15, 2023 | 37.38 | 37.71 | 37.38 | 37.60 | 37.60 | 46,700 |
Jun 14, 2023 | 37.43 | 37.53 | 37.29 | 37.44 | 37.44 | 19,600 |
Jun 13, 2023 | 37.40 | 37.42 | 37.33 | 37.42 | 37.42 | 26,300 |
Jun 12, 2023 | 36.96 | 37.60 | 36.96 | 37.29 | 37.29 | 89,500 |
Jun 9, 2023 | 37.00 | 37.16 | 37.00 | 37.03 | 37.03 | 12,300 |
Jun 8, 2023 | 37.00 | 37.09 | 36.80 | 37.06 | 37.06 | 40,400 |
Jun 7, 2023 | 36.90 | 36.95 | 36.84 | 36.90 | 36.90 | 100,900 |
Jun 6, 2023 | 36.89 | 36.98 | 36.83 | 36.98 | 36.98 | 17,400 |
Jun 5, 2023 | 36.89 | 36.99 | 36.83 | 36.91 | 36.91 | 12,300 |
Jun 2, 2023 | 36.65 | 36.97 | 36.65 | 36.94 | 36.94 | 23,300 |
Jun 1, 2023 | 36.28 | 36.66 | 36.28 | 36.62 | 36.62 | 39,300 |
May 31, 2023 | 36.44 | 36.45 | 36.27 | 36.38 | 36.38 | 9,200 |
May 30, 2023 | 36.47 | 36.58 | 36.41 | 36.53 | 36.53 | 14,000 |
May 26, 2023 | 36.10 | 36.54 | 36.10 | 36.52 | 36.52 | 25,200 |
May 25, 2023 | 36.04 | 36.23 | 36.02 | 36.23 | 36.23 | 37,300 |
May 24, 2023 | 36.15 | 36.15 | 35.92 | 35.95 | 35.95 | 29,700 |
May 23, 2023 | 36.27 | 36.37 | 36.13 | 36.18 | 36.18 | 49,200 |
May 22, 2023 | 36.36 | 36.47 | 36.36 | 36.42 | 36.42 | 8,100 |
May 19, 2023 | 36.49 | 36.53 | 36.34 | 36.44 | 36.44 | 16,500 |
May 18, 2023 | 36.15 | 36.43 | 36.15 | 36.43 | 36.43 | 21,800 |
May 17, 2023 | 35.95 | 36.26 | 35.95 | 36.20 | 36.20 | 20,100 |
May 16, 2023 | 36.00 | 36.07 | 35.92 | 35.93 | 35.93 | 9,900 |
May 15, 2023 | 36.00 | 36.10 | 35.94 | 36.04 | 36.04 | 12,600 |
May 12, 2023 | 36.19 | 36.19 | 35.87 | 36.06 | 36.06 | 31,600 |
May 11, 2023 | 35.94 | 36.10 | 35.90 | 36.06 | 36.06 | 32,000 |
May 10, 2023 | 35.71 | 36.14 | 35.71 | 36.11 | 36.11 | 50,200 |
May 9, 2023 | 35.86 | 36.09 | 35.86 | 36.01 | 36.01 | 43,000 |
May 8, 2023 | 36.05 | 36.10 | 36.01 | 36.07 | 36.07 | 11,000 |
May 5, 2023 | 35.76 | 36.14 | 35.76 | 36.08 | 36.08 | 25,100 |
May 4, 2023 | 35.85 | 35.85 | 35.57 | 35.65 | 35.65 | 42,500 |
May 3, 2023 | 35.91 | 36.20 | 35.86 | 35.88 | 35.88 | 28,500 |
May 2, 2023 | 36.25 | 36.25 | 35.83 | 36.01 | 36.01 | 15,300 |
May 1, 2023 | 36.30 | 36.34 | 36.21 | 36.26 | 36.26 | 14,700 |
Apr 28, 2023 | 35.92 | 36.24 | 35.92 | 36.24 | 36.24 | 14,300 |
Apr 27, 2023 | 35.91 | 36.10 | 35.79 | 36.00 | 36.00 | 39,200 |
Apr 26, 2023 | 35.85 | 35.85 | 35.67 | 35.67 | 35.67 | 37,100 |
Related Tickers
QLD ProShares Ultra QQQ
82.22
+3.60%
CQQQ Invesco China Technology ETF
33.91
+3.48%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.87
+3.10%
KGRN KraneShares MSCI China Clean Technology ETF
20.19
+2.98%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.67%
SMH VanEck Semiconductor ETF
217.70
+2.59%
IGM iShares Expanded Tech Sector ETF
83.74
+2.47%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.90
+2.38%
IYW iShares U.S. Technology ETF
131.30
+2.42%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.27
+2.35%
EZA iShares MSCI South Africa ETF
39.92
+2.31%
IVW iShares S&P 500 Growth ETF
82.83
+2.29%
ONEQ Fidelity Nasdaq Composite Index ETF
62.89
+2.27%
IETC iShares U.S. Tech Independence Focused ETF
68.40
+2.24%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.74
+2.23%
SCHG Schwab U.S. Large-Cap Growth ETF
90.83
+2.22%
IWY iShares Russell Top 200 Growth ETF
191.03
+2.24%
NULG Nuveen ESG Large-Cap Growth ETF
74.23
+2.19%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.40
+2.17%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+2.17%
TMFC Motley Fool 100 Index ETF
48.52
+2.15%
MGK Vanguard Mega Cap Growth Index Fund
278.65
+2.14%
PSI Invesco Semiconductors ETF
54.58
+2.14%
VUG Vanguard Growth Index Fund ETF Shares
336.30
+2.16%
SOXX iShares Semiconductor ETF
216.90
+2.11%
IUSG iShares Core S&P U.S. Growth ETF
114.69
+2.11%
IWF iShares Russell 1000 Growth ETF
328.88
+2.12%
DXJ WisdomTree Japan Hedged Equity Fund
107.84
+2.09%
TUR iShares MSCI Turkey ETF
39.57
+2.09%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.62
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.59
+2.08%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.08
+2.06%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VGT Vanguard Information Technology Index Fund ETF Shares
505.27
+1.98%
ILCG iShares Morningstar Growth ETF
73.68
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
FTEC Fidelity MSCI Information Technology Index ETF
150.25
+1.89%
XSD SPDR S&P Semiconductor ETF
224.76
+1.87%
IOO iShares Global 100 ETF
88.77
+1.91%
PSCT Invesco S&P SmallCap Information Technology ETF
44.50
+1.85%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.85%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
304.18
+1.78%
QQQ Invesco QQQ Trust
432.05
+1.79%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.73
+1.77%
IXN iShares Global Tech ETF
72.00
+1.76%
FLLA Franklin FTSE Latin America ETF
22.91
+1.88%
DSI iShares MSCI KLD 400 Social ETF
97.96
+1.75%
QTUM Defiance Quantum ETF
58.36
+1.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.88
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.95
+1.69%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
FXL First Trust Technology AlphaDEX Fund
129.66
+1.65%
FLN First Trust Latin America AlphaDEX Fund
19.70
+1.65%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.64%
OEF iShares S&P 100 ETF
242.11
+1.58%
ITB iShares U.S. Home Construction ETF
106.05
+1.57%
XHB SPDR S&P Homebuilders ETF
104.08
+1.57%
CNYA iShares MSCI China A ETF
26.37
+1.54%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.53%
XLY Consumer Discretionary Select Sector SPDR Fund
176.92
+1.48%
CIBR First Trust NASDAQ Cybersecurity ETF
54.99
+1.50%
XLK Technology Select Sector SPDR Fund
200.57
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.82
+1.46%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.47
+1.38%
MGC Vanguard Mega Cap Index Fund
182.46
+1.40%
SPMO Invesco S&P 500 Momentum ETF
77.18
+1.41%
SPXN ProShares S&P 500 ex-Financials ETF
55.00
+1.41%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.23%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.26%
SUSA iShares MSCI USA ESG Select ETF
105.71
+1.25%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.24%
VOO Vanguard S&P 500 ETF
468.36
+1.25%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
65.01
+1.23%
IVV iShares Core S&P 500 ETF
512.09
+1.24%
SPHB Invesco S&P 500 High Beta ETF
83.43
+1.23%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
ESGU iShares ESG Aware MSCI USA ETF
111.88
+1.22%
SPY SPDR S&P 500 ETF Trust
509.57
+1.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.01
+1.21%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%
VV Vanguard Large Cap Index Fund
233.85
+1.22%
GXG Global X MSCI Colombia ETF
25.43
+1.33%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.65
+1.20%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
58.70
+1.19%
SPLG SPDR Portfolio S&P 500 ETF
59.93
+1.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.18%
IWB iShares Russell 1000 ETF
280.11
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.74
+1.20%
BLOK Amplify Transformational Data Sharing ETF
32.69
+1.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.15
+1.17%
XAR SPDR S&P Aerospace & Defense ETF
136.13
+1.14%
DALI First Trust Dorsey Wright DALI 1 ETF
23.01
+1.14%
EWW iShares MSCI Mexico ETF
66.55
+1.14%