NYSEArca - Nasdaq Real Time Price • USD
Asian Growth Cubs ETF (CUBS)
As of August 25 at 1:16 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 |
---|---|---|---|---|---|---|
Sep 1, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 31, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 30, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 29, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Aug 28, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 166 |
Aug 25, 2023 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | 156 |
Aug 24, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 21 |
Aug 23, 2023 | 19.02 | 19.03 | 18.89 | 19.03 | 19.03 | 1,145 |
Aug 22, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3 |
Aug 21, 2023 | 18.66 | 18.72 | 18.66 | 18.72 | 18.72 | 391 |
Aug 18, 2023 | 18.74 | 18.74 | 18.61 | 18.66 | 18.66 | 548 |
Aug 17, 2023 | 18.83 | 18.87 | 18.83 | 18.87 | 18.87 | 437 |
Aug 16, 2023 | 18.84 | 18.89 | 18.84 | 18.89 | 18.89 | 225 |
Aug 15, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 50 |
Aug 14, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 25 |
Aug 11, 2023 | 19.16 | 19.22 | 19.16 | 19.22 | 19.22 | 101 |
Aug 10, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 83 |
Aug 9, 2023 | 19.28 | 19.43 | 19.28 | 19.31 | 19.31 | 2,064 |
Aug 8, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 16 |
Aug 7, 2023 | 19.32 | 19.64 | 19.30 | 19.49 | 19.49 | 1,566 |
Aug 4, 2023 | 19.51 | 19.51 | 19.44 | 19.44 | 19.44 | 100 |
Aug 3, 2023 | 19.45 | 19.49 | 19.45 | 19.49 | 19.49 | 655 |
Aug 2, 2023 | 19.52 | 19.55 | 19.29 | 19.37 | 19.37 | 1,630 |
Aug 1, 2023 | 19.73 | 19.90 | 19.66 | 19.66 | 19.66 | 1,745 |
Jul 31, 2023 | 19.78 | 19.93 | 19.75 | 19.93 | 19.93 | 1,832 |
Jul 28, 2023 | 20.04 | 20.04 | 20.00 | 20.00 | 20.00 | 280 |
Jul 27, 2023 | 20.00 | 20.08 | 19.90 | 19.90 | 19.90 | 4,467 |
Jul 26, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 120 |
Jul 25, 2023 | 20.17 | 20.18 | 20.00 | 20.00 | 20.00 | 691 |
Jul 24, 2023 | 19.80 | 20.09 | 19.80 | 20.09 | 20.09 | 5,131 |
Jul 21, 2023 | 19.75 | 20.08 | 19.75 | 19.99 | 19.99 | 1,405 |
Jul 20, 2023 | 19.99 | 19.99 | 19.96 | 19.96 | 19.96 | 586 |
Jul 19, 2023 | 20.03 | 20.07 | 20.03 | 20.07 | 20.07 | 336 |
Jul 18, 2023 | 19.90 | 20.05 | 19.90 | 20.05 | 20.05 | 341 |
Jul 17, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 43 |
Jul 14, 2023 | 19.71 | 20.04 | 19.71 | 20.04 | 20.04 | 1,111 |
Jul 13, 2023 | 19.72 | 20.13 | 19.65 | 20.04 | 20.04 | 5,636 |
Jul 12, 2023 | 19.65 | 19.83 | 19.65 | 19.83 | 19.83 | 306 |
Jul 11, 2023 | 18.61 | 19.49 | 18.61 | 19.49 | 19.49 | 1,221 |
Jul 10, 2023 | 19.06 | 19.34 | 19.06 | 19.34 | 19.34 | 2,743 |
Jul 7, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 203 |
Jul 6, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 38 |
Jul 5, 2023 | 19.25 | 19.27 | 19.25 | 19.27 | 19.27 | 382 |
Jul 3, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 73 |
Jun 30, 2023 | 19.31 | 19.32 | 19.20 | 19.32 | 19.32 | 806 |
Jun 29, 2023 | 19.17 | 19.17 | 19.16 | 19.16 | 19.16 | 602 |
Jun 28, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2 |
Jun 27, 2023 | 19.27 | 19.32 | 19.27 | 19.32 | 19.32 | 545 |
Jun 26, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 19 |
Jun 23, 2023 | 19.09 | 19.09 | 18.99 | 19.05 | 19.05 | 1,196 |
Jun 22, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 240 |
Jun 21, 2023 | 19.27 | 19.32 | 19.27 | 19.32 | 19.32 | 1,002 |
Jun 20, 2023 | 19.38 | 19.38 | 19.17 | 19.21 | 19.21 | 1,930 |
Jun 16, 2023 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 222 |
Jun 15, 2023 | 19.52 | 19.55 | 19.47 | 19.54 | 19.54 | 1,596 |
Jun 14, 2023 | 19.35 | 20.06 | 18.58 | 19.68 | 19.68 | 16,283 |
Jun 13, 2023 | 19.82 | 19.84 | 19.69 | 19.70 | 19.70 | 4,059 |
Jun 12, 2023 | 19.46 | 20.12 | 19.33 | 19.71 | 19.71 | 5,921 |
Jun 9, 2023 | 19.59 | 19.59 | 19.50 | 19.54 | 19.54 | 1,148 |
Jun 8, 2023 | 19.22 | 19.60 | 19.22 | 19.60 | 19.60 | 1,609 |
Jun 7, 2023 | 19.20 | 19.90 | 18.61 | 19.35 | 19.35 | 2,276 |
Jun 6, 2023 | 19.15 | 20.08 | 18.70 | 19.39 | 19.39 | 5,433 |
Jun 5, 2023 | 19.30 | 19.34 | 19.30 | 19.34 | 19.34 | 112 |
Jun 2, 2023 | 19.12 | 19.41 | 18.24 | 19.41 | 19.41 | 3,143 |
Jun 1, 2023 | 18.85 | 19.13 | 18.50 | 19.13 | 19.13 | 4,183 |
May 31, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 227 |
May 30, 2023 | 19.05 | 19.54 | 19.03 | 19.23 | 19.23 | 7,102 |
May 26, 2023 | 18.91 | 19.43 | 18.84 | 19.38 | 19.38 | 4,483 |
May 25, 2023 | 18.99 | 19.26 | 18.99 | 19.16 | 19.16 | 2,019 |
May 24, 2023 | 19.19 | 19.19 | 19.18 | 19.18 | 19.18 | 349 |
May 23, 2023 | 19.29 | 19.29 | 19.22 | 19.22 | 19.22 | 174 |
May 22, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 300 |
May 19, 2023 | 19.18 | 19.35 | 19.18 | 19.35 | 19.35 | 1,668 |
May 18, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 108 |
May 17, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 15 |
May 16, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2 |
May 15, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 17 |
May 12, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 121 |
May 11, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3 |
May 10, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 81 |
May 9, 2023 | 19.72 | 19.72 | 19.70 | 19.70 | 19.70 | 912 |
May 8, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 10 |
May 5, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 143 |
May 4, 2023 | 19.40 | 20.10 | 19.40 | 19.66 | 19.66 | 4,444 |
May 3, 2023 | 19.30 | 20.08 | 18.81 | 19.52 | 19.52 | 11,865 |
May 2, 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 60 |
May 1, 2023 | 19.78 | 19.78 | 19.63 | 19.64 | 19.64 | 433 |
Apr 28, 2023 | 19.66 | 19.92 | 19.66 | 19.92 | 19.92 | 1,844 |
Apr 27, 2023 | 19.40 | 19.75 | 19.10 | 19.63 | 19.63 | 9,282 |
Apr 26, 2023 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 359 |
Apr 25, 2023 | 19.14 | 19.23 | 19.14 | 19.23 | 19.23 | 776 |
Related Tickers
GDX VanEck Gold Miners ETF
33.82
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
SMH VanEck Semiconductor ETF
210.01
+0.95%
FTXL First Trust Nasdaq Semiconductor ETF
84.72
+0.87%
SOXX iShares Semiconductor ETF
210.22
+0.81%
CCOR Core Alternative ETF
26.53
+0.76%
GLD SPDR Gold Shares
216.06
+0.66%
IAU iShares Gold Trust
44.15
+0.66%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
PSI Invesco Semiconductors ETF
52.85
+0.57%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.87
+0.37%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
-1.65%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.10%
FLIN Franklin FTSE India ETF
37.35
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
67.77
-1.28%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.62
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
PULS PGIM Ultra Short Bond ETF
49.66
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.76
-0.07%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
-0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FIVG Defiance 5G Next Gen Connectivity ETF
36.67
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
FLTR VanEck IG Floating Rate ETF
25.45
-0.03%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.49
-0.04%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.02
-0.12%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.94
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.10%
MLPX Global X MLP & Energy Infrastructure ETF
49.01
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.38
-0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.41
-0.16%