NasdaqGM - Delayed Quote • USD
VictoryShares International High Div Volatility Wtd ETF (CID)
At close: 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 |
---|---|---|---|---|---|---|
May 1, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 81 |
Apr 30, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 100 |
Apr 29, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 100 |
Apr 26, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 32.08 | 200 |
Apr 25, 2024 | 31.81 | 32.01 | 31.81 | 32.01 | 32.01 | 200 |
Apr 24, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
Apr 23, 2024 | 31.78 | 32.04 | 31.78 | 32.04 | 32.04 | 700 |
Apr 22, 2024 | 31.66 | 31.85 | 31.66 | 31.85 | 31.85 | 300 |
Apr 19, 2024 | 31.45 | 31.53 | 31.45 | 31.53 | 31.53 | 400 |
Apr 18, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 100 |
Apr 17, 2024 | 31.24 | 31.28 | 31.13 | 31.27 | 31.27 | 1,200 |
Apr 16, 2024 | 31.04 | 31.08 | 30.99 | 31.08 | 31.08 | 2,100 |
Apr 15, 2024 | 31.59 | 31.63 | 31.43 | 31.43 | 31.43 | 500 |
Apr 12, 2024 | 31.69 | 31.69 | 31.56 | 31.58 | 31.58 | 300 |
Apr 11, 2024 | 0.17 Dividend | |||||
Apr 11, 2024 | 31.86 | 31.95 | 31.86 | 31.95 | 31.95 | 500 |
Apr 10, 2024 | 32.12 | 32.17 | 32.11 | 32.17 | 32.00 | 400 |
Apr 9, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.46 | 100 |
Apr 8, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.39 | 100 |
Apr 5, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.27 | 100 |
Apr 4, 2024 | 32.78 | 32.78 | 32.45 | 32.45 | 32.28 | 1,000 |
Apr 3, 2024 | 32.47 | 32.52 | 32.47 | 32.51 | 32.34 | 800 |
Apr 2, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.13 | 100 |
Apr 1, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.10 | 100 |
Mar 28, 2024 | 32.32 | 32.35 | 32.31 | 32.31 | 32.14 | 1,400 |
Mar 27, 2024 | 32.31 | 32.41 | 32.31 | 32.39 | 32.22 | 500 |
Mar 26, 2024 | 32.11 | 32.15 | 32.11 | 32.15 | 31.98 | 100 |
Mar 25, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 31.98 | 100 |
Mar 22, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.83 | 100 |
Mar 21, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.97 | 100 |
Mar 20, 2024 | 31.92 | 32.24 | 31.92 | 32.23 | 32.06 | 1,900 |
Mar 19, 2024 | 31.87 | 31.94 | 31.87 | 31.94 | 31.78 | 600 |
Mar 18, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.69 | 100 |
Mar 15, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.72 | 100 |
Mar 14, 2024 | 31.75 | 31.84 | 31.75 | 31.84 | 31.68 | 200 |
Mar 13, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.99 | 200 |
Mar 12, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.79 | 100 |
Mar 11, 2024 | 0.12 Dividend | |||||
Mar 11, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.75 | 200 |
Mar 8, 2024 | 32.18 | 32.18 | 32.04 | 32.04 | 31.76 | 900 |
Mar 7, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 31.80 | 400 |
Mar 6, 2024 | 31.67 | 31.80 | 31.67 | 31.71 | 31.43 | 1,900 |
Mar 5, 2024 | 31.35 | 31.42 | 31.35 | 31.42 | 31.14 | 1,000 |
Mar 4, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.18 | 100 |
Mar 1, 2024 | 31.46 | 31.59 | 31.46 | 31.54 | 31.26 | 600 |
Feb 29, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.20 | 100 |
Feb 28, 2024 | 31.26 | 31.36 | 31.26 | 31.30 | 31.02 | 1,700 |
Feb 27, 2024 | 31.43 | 31.49 | 31.43 | 31.49 | 31.21 | 2,000 |
Feb 26, 2024 | 31.34 | 31.34 | 31.27 | 31.29 | 31.01 | 2,400 |
Feb 23, 2024 | 31.37 | 31.50 | 31.37 | 31.44 | 31.16 | 1,200 |
Feb 22, 2024 | 31.38 | 31.42 | 31.38 | 31.42 | 31.14 | 700 |
Feb 21, 2024 | 31.24 | 31.29 | 31.24 | 31.29 | 31.01 | 300 |
Feb 20, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 30.97 | 100 |
Feb 16, 2024 | 31.15 | 31.18 | 31.13 | 31.13 | 30.85 | 800 |
Feb 15, 2024 | 30.89 | 31.03 | 30.87 | 31.03 | 30.75 | 3,200 |
Feb 14, 2024 | 30.67 | 30.73 | 30.67 | 30.73 | 30.45 | 800 |
Feb 13, 2024 | 30.63 | 30.63 | 30.42 | 30.50 | 30.23 | 1,000 |
Feb 12, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.64 | 200 |
Feb 9, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.53 | 100 |
Feb 8, 2024 | 30.81 | 30.82 | 30.81 | 30.81 | 30.54 | 5,200 |
Feb 7, 2024 | 31.04 | 31.09 | 31.04 | 31.05 | 30.77 | 4,000 |
Feb 6, 2024 | 31.14 | 31.25 | 31.14 | 31.24 | 30.96 | 2,000 |
Feb 5, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.75 | 200 |
Feb 2, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.16 | 100 |
Feb 1, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.38 | 100 |
Jan 31, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.17 | 100 |
Jan 30, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.41 | 100 |
Jan 29, 2024 | 31.60 | 31.75 | 31.60 | 31.75 | 31.47 | 700 |
Jan 26, 2024 | 31.71 | 31.72 | 31.71 | 31.71 | 31.43 | 500 |
Jan 25, 2024 | 31.54 | 31.60 | 31.54 | 31.60 | 31.32 | 1,900 |
Jan 24, 2024 | 31.53 | 31.53 | 31.50 | 31.50 | 31.22 | 500 |
Jan 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.08 | 200 |
Jan 22, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.05 | 100 |
Jan 19, 2024 | 31.32 | 31.38 | 31.32 | 31.38 | 31.10 | 100 |
Jan 18, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.99 | 100 |
Jan 17, 2024 | 31.20 | 31.24 | 31.14 | 31.24 | 30.96 | 1,400 |
Jan 16, 2024 | 31.76 | 31.76 | 31.51 | 31.52 | 31.24 | 1,400 |
Jan 12, 2024 | 32.07 | 32.07 | 31.97 | 32.00 | 31.71 | 5,000 |
Jan 11, 2024 | 31.80 | 31.95 | 31.80 | 31.95 | 31.66 | 500 |
Jan 10, 2024 | 32.06 | 32.07 | 32.03 | 32.03 | 31.74 | 700 |
Jan 9, 2024 | 32.08 | 32.11 | 32.06 | 32.07 | 31.79 | 900 |
Jan 8, 2024 | 32.32 | 32.34 | 32.32 | 32.34 | 32.05 | 200 |
Jan 5, 2024 | 32.31 | 32.34 | 32.28 | 32.28 | 31.99 | 900 |
Jan 4, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 31.89 | 100 |
Jan 3, 2024 | 31.93 | 32.03 | 31.93 | 32.03 | 31.74 | 400 |
Jan 2, 2024 | 32.19 | 32.20 | 32.16 | 32.18 | 31.89 | 2,000 |
Dec 29, 2023 | 32.32 | 32.39 | 32.28 | 32.32 | 32.03 | 10,300 |
Dec 28, 2023 | 32.33 | 32.33 | 32.29 | 32.33 | 32.04 | 800 |
Dec 27, 2023 | 32.36 | 32.45 | 32.36 | 32.45 | 32.16 | 1,100 |
Dec 26, 2023 | 32.05 | 32.28 | 32.05 | 32.28 | 32.00 | 1,000 |
Dec 22, 2023 | 32.13 | 32.16 | 32.13 | 32.14 | 31.85 | 9,100 |
Dec 21, 2023 | 31.85 | 32.04 | 31.83 | 32.04 | 31.75 | 1,200 |
Dec 20, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.27 | 100 |
Dec 19, 2023 | 31.80 | 31.83 | 31.79 | 31.83 | 31.55 | 700 |
Dec 18, 2023 | 0.22 Dividend | |||||
Dec 18, 2023 | 31.53 | 31.56 | 31.53 | 31.56 | 31.28 | 300 |
Dec 15, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.27 | 100 |
Dec 14, 2023 | 31.94 | 32.02 | 31.94 | 31.97 | 31.47 | 800 |
Dec 13, 2023 | 31.08 | 31.64 | 31.05 | 31.64 | 31.14 | 3,000 |
Dec 12, 2023 | 31.09 | 31.15 | 31.09 | 31.15 | 30.66 | 16,700 |
Dec 11, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 30.62 | 100 |
Dec 8, 2023 | 31.17 | 31.23 | 31.15 | 31.23 | 30.74 | 3,100 |
Dec 7, 2023 | 30.97 | 31.15 | 30.97 | 31.15 | 30.66 | 1,300 |
Dec 6, 2023 | 31.17 | 31.17 | 30.95 | 30.95 | 30.47 | 600 |
Dec 5, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.46 | 100 |
Dec 4, 2023 | 30.99 | 31.01 | 30.95 | 31.01 | 30.52 | 800 |
Dec 1, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.71 | 100 |
Nov 30, 2023 | 30.84 | 30.86 | 30.84 | 30.86 | 30.38 | 300 |
Nov 29, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.36 | 100 |
Nov 28, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.39 | 100 |
Nov 27, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.27 | 100 |
Nov 24, 2023 | 30.76 | 30.83 | 30.76 | 30.83 | 30.35 | 700 |
Nov 22, 2023 | 30.38 | 30.51 | 30.35 | 30.51 | 30.03 | 1,600 |
Nov 21, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.08 | 100 |
Nov 20, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.23 | 100 |
Nov 17, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | 100 |
Nov 16, 2023 | 30.27 | 30.27 | 30.23 | 30.23 | 29.76 | 100 |
Nov 15, 2023 | 30.35 | 30.35 | 30.32 | 30.32 | 29.84 | 200 |
Nov 14, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 29.83 | 100 |
Nov 13, 2023 | 29.59 | 29.68 | 29.59 | 29.68 | 29.21 | 300 |
Nov 10, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.08 | 100 |
Nov 9, 2023 | 29.69 | 29.69 | 29.39 | 29.39 | 28.93 | 200 |
Nov 8, 2023 | 0.04 Dividend | |||||
Nov 8, 2023 | 29.58 | 29.58 | 29.47 | 29.47 | 29.01 | 1,000 |
Nov 7, 2023 | 29.52 | 29.57 | 29.51 | 29.56 | 29.06 | 2,900 |
Nov 6, 2023 | 29.91 | 29.91 | 29.84 | 29.91 | 29.41 | 1,100 |
Nov 3, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.42 | 100 |
Nov 2, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.09 | 100 |
Nov 1, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.56 | 100 |
Oct 31, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.35 | 100 |
Oct 30, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.38 | 100 |
Oct 27, 2023 | 28.43 | 28.49 | 28.43 | 28.49 | 28.01 | 600 |
Oct 26, 2023 | 28.60 | 28.64 | 28.51 | 28.64 | 28.16 | 600 |
Oct 25, 2023 | 28.75 | 28.75 | 28.64 | 28.64 | 28.16 | 1,000 |
Oct 24, 2023 | 28.78 | 28.83 | 28.78 | 28.83 | 28.34 | 300 |
Oct 23, 2023 | 28.66 | 28.73 | 28.66 | 28.70 | 28.22 | 300 |
Oct 20, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.15 | 100 |
Oct 19, 2023 | 29.08 | 29.11 | 28.99 | 28.99 | 28.50 | 2,800 |
Oct 18, 2023 | 29.36 | 29.36 | 29.31 | 29.31 | 28.82 | 100 |
Oct 17, 2023 | 29.63 | 29.63 | 29.62 | 29.63 | 29.13 | 500 |
Oct 16, 2023 | 29.60 | 29.75 | 29.60 | 29.75 | 29.25 | 4,900 |
Oct 13, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 28.98 | 100 |
Oct 12, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.08 | 100 |
Oct 11, 2023 | 0.14 Dividend | |||||
Oct 11, 2023 | 30.00 | 30.02 | 29.94 | 29.94 | 29.43 | 300 |
Oct 10, 2023 | 30.00 | 30.03 | 29.96 | 29.96 | 29.32 | 500 |
Oct 9, 2023 | 29.46 | 29.62 | 29.46 | 29.62 | 28.99 | 900 |
Oct 6, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 28.96 | 100 |
Oct 5, 2023 | 29.15 | 29.20 | 29.15 | 29.20 | 28.58 | 300 |
Oct 4, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.30 | - |
Oct 3, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.36 | 100 |
Oct 2, 2023 | 29.55 | 29.55 | 29.28 | 29.28 | 28.65 | 8,400 |
Sep 29, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.22 | 100 |
Sep 28, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.24 | 100 |
Sep 27, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.00 | 100 |
Sep 26, 2023 | 29.91 | 29.93 | 29.91 | 29.93 | 29.29 | 200 |
Sep 25, 2023 | 30.07 | 30.16 | 30.07 | 30.15 | 29.51 | 900 |
Sep 22, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 29.71 | 100 |
Sep 21, 2023 | 30.42 | 30.42 | 30.41 | 30.41 | 29.76 | 500 |
Sep 20, 2023 | 31.12 | 31.12 | 30.85 | 30.85 | 30.19 | 300 |
Sep 19, 2023 | 30.83 | 30.85 | 30.82 | 30.82 | 30.16 | 1,700 |
Sep 18, 2023 | 30.73 | 30.77 | 30.68 | 30.77 | 30.11 | 1,500 |
Sep 15, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.10 | 100 |
Sep 14, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.23 | 100 |
Sep 13, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 29.72 | 100 |
Sep 12, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 29.75 | 200 |
Sep 11, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.79 | 100 |
Sep 8, 2023 | 30.02 | 30.06 | 30.02 | 30.06 | 29.42 | 300 |
Sep 7, 2023 | 30.05 | 30.05 | 30.03 | 30.03 | 29.39 | 100 |
Sep 6, 2023 | 0.07 Dividend | |||||
Sep 6, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.36 | 100 |
Sep 5, 2023 | 30.54 | 30.54 | 30.19 | 30.26 | 29.55 | 2,500 |
Sep 1, 2023 | 30.56 | 30.56 | 30.53 | 30.53 | 29.81 | 1,700 |
Aug 31, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.76 | 100 |
Aug 30, 2023 | 30.55 | 30.63 | 30.55 | 30.59 | 29.87 | 57,600 |
Aug 29, 2023 | 30.42 | 30.57 | 30.04 | 30.57 | 29.85 | 12,400 |
Aug 28, 2023 | 30.03 | 30.10 | 30.03 | 30.10 | 29.39 | 200 |
Aug 25, 2023 | 29.93 | 29.93 | 29.75 | 29.90 | 29.20 | 500 |
Aug 24, 2023 | 29.77 | 29.80 | 29.72 | 29.72 | 29.02 | 2,100 |
Aug 23, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.27 | 100 |
Aug 22, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 28.98 | 100 |
Aug 21, 2023 | 29.70 | 29.84 | 29.70 | 29.84 | 29.14 | 1,700 |
Aug 18, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.04 | - |
Aug 17, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.06 | 100 |
Aug 16, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.17 | - |
Aug 15, 2023 | 30.22 | 30.22 | 30.02 | 30.02 | 29.32 | 300 |
Aug 14, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 29.74 | 100 |
Aug 11, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.85 | - |
Aug 10, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.08 | 100 |
Aug 9, 2023 | 30.67 | 30.68 | 30.67 | 30.68 | 29.96 | 3,600 |
Aug 8, 2023 | 0.05 Dividend | |||||
Aug 8, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 29.79 | 100 |
Aug 7, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.12 | 100 |
Aug 4, 2023 | 30.88 | 30.91 | 30.73 | 30.73 | 29.96 | 900 |
Aug 3, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 29.80 | 100 |
Aug 2, 2023 | 30.73 | 30.73 | 30.61 | 30.61 | 29.84 | 500 |
Aug 1, 2023 | 31.25 | 31.29 | 31.25 | 31.29 | 30.51 | 400 |
Jul 31, 2023 | 31.74 | 31.79 | 31.64 | 31.64 | 30.84 | 700 |
Jul 28, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 30.86 | 100 |
Jul 27, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 30.77 | 100 |
Jul 26, 2023 | 31.62 | 31.77 | 31.62 | 31.77 | 30.97 | 500 |
Jul 25, 2023 | 31.58 | 31.74 | 31.58 | 31.65 | 30.86 | 1,700 |
Jul 24, 2023 | 31.65 | 31.74 | 31.65 | 31.72 | 30.93 | 400 |
Jul 21, 2023 | 31.56 | 31.61 | 31.56 | 31.61 | 30.82 | 200 |
Jul 20, 2023 | 31.58 | 31.64 | 31.57 | 31.64 | 30.85 | 800 |
Jul 19, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 30.75 | 100 |
Jul 18, 2023 | 31.46 | 31.50 | 31.44 | 31.50 | 30.71 | 1,000 |
Jul 17, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 30.63 | 100 |
Jul 14, 2023 | 31.40 | 31.44 | 31.40 | 31.44 | 30.65 | 400 |
Jul 13, 2023 | 31.59 | 31.59 | 31.58 | 31.58 | 30.79 | 200 |
Jul 12, 2023 | 31.22 | 31.22 | 31.20 | 31.20 | 30.42 | 400 |
Jul 11, 2023 | 30.36 | 30.56 | 30.36 | 30.56 | 29.79 | 600 |
Jul 10, 2023 | 0.20 Dividend | |||||
Jul 10, 2023 | 30.48 | 30.48 | 30.23 | 30.23 | 29.47 | 200 |
Jul 7, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.51 | 200 |
Jul 6, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 29.28 | 100 |
Jul 5, 2023 | 31.04 | 31.04 | 30.77 | 30.80 | 29.83 | 400 |
Jul 3, 2023 | 30.85 | 31.05 | 30.85 | 31.05 | 30.07 | 900 |
Jun 30, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 29.88 | 100 |
Jun 29, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 29.63 | 100 |
Jun 28, 2023 | 30.51 | 30.61 | 30.51 | 30.51 | 29.55 | 900 |
Jun 27, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 29.66 | 100 |
Jun 26, 2023 | 30.36 | 30.37 | 30.36 | 30.37 | 29.41 | 200 |
Jun 23, 2023 | 30.24 | 30.24 | 30.18 | 30.18 | 29.23 | 300 |
Jun 22, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 29.65 | 100 |
Jun 21, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 29.84 | 100 |
Jun 20, 2023 | 30.64 | 30.77 | 30.64 | 30.73 | 29.76 | 500 |
Jun 16, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.03 | 100 |
Jun 15, 2023 | 30.99 | 31.03 | 30.98 | 31.02 | 30.04 | 3,800 |
Jun 14, 2023 | 30.81 | 30.81 | 30.65 | 30.65 | 29.69 | 400 |
Jun 13, 2023 | 30.54 | 30.65 | 30.54 | 30.57 | 29.61 | 900 |
Jun 12, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 29.39 | 100 |
Jun 9, 2023 | 0.41 Dividend | |||||
Jun 9, 2023 | 30.60 | 30.60 | 30.48 | 30.48 | 29.52 | 300 |
Jun 8, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 29.52 | 100 |
Jun 7, 2023 | 30.71 | 30.71 | 30.56 | 30.56 | 29.20 | 400 |
Jun 6, 2023 | 30.71 | 30.73 | 30.71 | 30.73 | 29.37 | 200 |
Jun 5, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 29.28 | 300 |
Jun 2, 2023 | 30.48 | 30.66 | 30.48 | 30.65 | 29.29 | 1,000 |
Jun 1, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 28.86 | 100 |
May 31, 2023 | 30.02 | 30.02 | 29.90 | 29.90 | 28.57 | 500 |
May 30, 2023 | 30.27 | 30.27 | 30.17 | 30.22 | 28.88 | 500 |
May 26, 2023 | 30.38 | 30.43 | 30.38 | 30.43 | 29.09 | 100 |
May 25, 2023 | 30.46 | 30.46 | 30.20 | 30.20 | 28.86 | 700 |
May 24, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 29.19 | 100 |
May 23, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 29.45 | 100 |
May 22, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 29.69 | 100 |
May 19, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 29.63 | - |
May 18, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 29.50 | 200 |
May 17, 2023 | 30.83 | 30.95 | 30.78 | 30.95 | 29.58 | 500 |
May 16, 2023 | 31.00 | 31.05 | 30.89 | 30.89 | 29.52 | 7,000 |
May 15, 2023 | 31.25 | 31.37 | 31.25 | 31.37 | 29.98 | 1,200 |
May 12, 2023 | 30.96 | 31.10 | 30.96 | 31.10 | 29.72 | 200 |
May 11, 2023 | 31.01 | 31.09 | 31.01 | 31.09 | 29.71 | 100 |
May 10, 2023 | 0.05 Dividend | |||||
May 10, 2023 | 31.29 | 31.43 | 31.29 | 31.43 | 30.04 | 200 |
May 9, 2023 | 31.60 | 31.60 | 31.57 | 31.60 | 30.15 | 400 |
May 8, 2023 | 31.78 | 31.78 | 31.62 | 31.73 | 30.27 | 800 |
May 5, 2023 | 31.69 | 31.69 | 31.60 | 31.65 | 30.20 | 600 |
May 4, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 29.66 | 100 |
May 3, 2023 | 31.14 | 31.15 | 31.14 | 31.15 | 29.72 | 300 |
May 2, 2023 | 31.05 | 31.15 | 31.05 | 31.15 | 29.72 | 200 |
Related Tickers
PTH Invesco Dorsey Wright Healthcare Momentum ETF
41.27
+1.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.85
+1.56%
FCOM Fidelity MSCI Communication Services Index ETF
48.25
+1.39%
KGRN KraneShares MSCI China Clean Technology ETF
20.56
+1.28%
KIE SPDR S&P Insurance ETF
49.15
+1.17%
XLU Utilities Select Sector SPDR Fund
67.51
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
146.51
+1.15%
FXO First Trust Financials AlphaDEX Fund
45.34
+1.14%
FUTY Fidelity MSCI Utilities Index ETF
43.59
+1.14%
IAK iShares U.S. Insurance ETF
112.84
+1.07%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.71
+1.06%
XTL SPDR S&P Telecom ETF
68.76
+1.02%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.61
+1.00%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.22
+0.99%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.69
+0.98%
EZA iShares MSCI South Africa ETF
40.51
+0.97%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.13
+0.95%
PFXF VanEck Preferred Securities ex Financials ETF
17.14
+0.94%
VPC Virtus Private Credit ETF
22.66
+0.93%
UTES Virtus Reaves Utilities ETF
50.01
+0.91%
GLD SPDR Gold Shares
213.79
+0.91%
BIZD VanEck BDC Income ETF
16.80
+0.90%
IAU iShares Gold Trust
43.69
+0.90%
PFFD Global X U.S. Preferred ETF
19.46
+0.88%
PCEF Invesco CEF Income Composite ETF
18.11
+0.84%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.28
+0.83%
PID Invesco International Dividend Achievers ETF
17.94
+0.79%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.62
+0.76%
LGOV First Trust Long Duration Opportunities ETF
20.36
+0.74%
FLLA Franklin FTSE Latin America ETF
22.75
+0.74%
SLX VanEck Steel ETF
69.34
+0.73%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.25
+0.69%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.85
+0.69%
BLCN Siren Nasdaq NexGen Economy ETF
24.80
+0.69%
EWW iShares MSCI Mexico ETF
65.93
+0.69%
PSC Principal U.S. Small-Cap ETF
47.03
+0.68%
PHO Invesco Water Resources ETF
64.62
+0.64%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.07
+0.63%
XAR SPDR S&P Aerospace & Defense ETF
136.87
+0.62%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.05
+0.62%
FYX First Trust Small Cap Core AlphaDEX Fund
88.59
+0.61%
IYH iShares U.S. Healthcare ETF
59.18
+0.59%
SECT Main Sector Rotation ETF
48.17
+0.58%
GDX VanEck Gold Miners ETF
33.32
+0.57%
IYF iShares U.S. Financials ETF
91.67
+0.57%
MBB iShares MBS ETF
89.76
+0.56%
LIT Global X Lithium & Battery Tech ETF
44.06
+0.55%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.05
+0.54%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.63
+0.53%
SQLV Royce Quant Small-Cap Quality Value ETF
38.73
+0.53%
XLB Materials Select Sector SPDR Fund
89.09
+0.52%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
44.30
+0.52%
KURE KraneShares MSCI All China Health Care Index ETF
14.76
+0.51%
BOUT Innovator IBD Breakout Opportunities ETF
33.83
+0.51%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.78
+0.51%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.66
+0.49%
VHT Vanguard Health Care Index Fund ETF Shares
257.28
+0.48%
DVY iShares Select Dividend ETF
119.97
+0.48%
VAW Vanguard Materials Index Fund ETF Shares
195.39
+0.47%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.69
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.96
+0.46%
SPHY SPDR Portfolio High Yield Bond ETF
23.00
+0.45%
SLYV SPDR S&P 600 Small Cap Value ETF
77.92
+0.45%
FYT First Trust Small Cap Value AlphaDEX Fund
51.31
+0.45%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.02
+0.45%
CQQQ Invesco China Technology ETF
33.81
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+0.44%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.24
+0.43%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.17
+0.43%
FHLC Fidelity MSCI Health Care Index ETF
66.34
+0.42%
USHY iShares Broad USD High Yield Corporate Bond ETF
35.88
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.30
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.10
+0.40%
FCOR Fidelity Corporate Bond ETF
45.29
+0.40%
IEF iShares 7-10 Year Treasury Bond ETF
91.52
+0.40%
IGEB iShares Investment Grade Systematic Bond ETF
43.55
+0.39%
BAB Invesco Taxable Municipal Bond ETF
25.87
+0.39%
FIW First Trust Water ETF
99.48
+0.38%
BIV Vanguard Intermediate-Term Bond Index Fund
73.32
+0.38%
EWD iShares MSCI Sweden ETF
38.53
+0.36%
HYDB iShares High Yield Systematic Bond ETF
45.88
+0.36%
NUSC Nuveen ESG Small-Cap ETF
38.70
+0.36%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
78.35
+0.36%
FALN iShares Fallen Angels USD Bond ETF
26.14
+0.36%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.83
+0.35%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.04
+0.35%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
41.87
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.71
+0.35%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.50
+0.35%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.52
+0.35%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
35.47
+0.34%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.69
+0.34%
IJR iShares Core S&P Small-Cap ETF
104.74
+0.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.14
+0.33%
IJS iShares S&P Small-Cap 600 Value ETF
96.40
+0.33%
MMIN IQ MacKay Municipal Insured ETF
23.86
+0.33%
JCPB JPMorgan Core Plus Bond ETF
45.33
+0.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.91
+0.32%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
36.68
+0.32%
XSMO Invesco S&P SmallCap Momentum ETF
57.83
+0.31%