NasdaqGM - Nasdaq Real Time Price • USD
Global X DAX Germany ETF (DAX)
As of 10:20 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 | 31.55 | 31.55 | 31.50 | 31.54 | 31.54 | 569 |
Apr 18, 2024 | 31.64 | 31.74 | 31.47 | 31.51 | 31.51 | 475,600 |
Apr 17, 2024 | 31.73 | 31.73 | 31.58 | 31.71 | 31.71 | 1,500 |
Apr 16, 2024 | 31.63 | 31.63 | 31.21 | 31.44 | 31.44 | 4,500 |
Apr 15, 2024 | 32.29 | 32.29 | 31.75 | 31.79 | 31.79 | 5,500 |
Apr 12, 2024 | 31.89 | 31.90 | 31.67 | 31.75 | 31.75 | 30,600 |
Apr 11, 2024 | 32.39 | 32.39 | 31.98 | 32.27 | 32.27 | 12,800 |
Apr 10, 2024 | 32.40 | 32.58 | 32.35 | 32.50 | 32.50 | 15,500 |
Apr 9, 2024 | 33.08 | 33.08 | 32.73 | 32.84 | 32.84 | 3,400 |
Apr 8, 2024 | 33.12 | 33.29 | 33.12 | 33.22 | 33.22 | 48,800 |
Apr 5, 2024 | 32.85 | 32.99 | 32.80 | 32.87 | 32.87 | 5,500 |
Apr 4, 2024 | 33.51 | 33.51 | 32.83 | 32.90 | 32.90 | 14,100 |
Apr 3, 2024 | 32.93 | 33.35 | 32.93 | 33.26 | 33.26 | 12,700 |
Apr 2, 2024 | 33.01 | 33.01 | 32.86 | 32.86 | 32.86 | 21,800 |
Apr 1, 2024 | 33.40 | 33.57 | 33.18 | 33.25 | 33.25 | 31,700 |
Mar 28, 2024 | 33.38 | 33.45 | 33.28 | 33.40 | 33.40 | 4,300 |
Mar 27, 2024 | 33.48 | 33.53 | 33.39 | 33.53 | 33.53 | 6,100 |
Mar 26, 2024 | 33.29 | 33.37 | 33.15 | 33.15 | 33.15 | 12,300 |
Mar 25, 2024 | 32.97 | 33.11 | 32.95 | 33.07 | 33.07 | 10,200 |
Mar 22, 2024 | 32.90 | 32.97 | 32.90 | 32.93 | 32.93 | 4,000 |
Mar 21, 2024 | 32.95 | 33.06 | 32.88 | 32.90 | 32.90 | 8,600 |
Mar 20, 2024 | 32.71 | 33.18 | 32.61 | 33.14 | 33.14 | 7,300 |
Mar 19, 2024 | 32.57 | 32.65 | 32.56 | 32.64 | 32.64 | 5,500 |
Mar 18, 2024 | 32.80 | 32.80 | 32.55 | 32.56 | 32.56 | 3,500 |
Mar 15, 2024 | 32.80 | 32.96 | 32.58 | 32.69 | 32.69 | 8,200 |
Mar 14, 2024 | 32.75 | 32.75 | 32.49 | 32.58 | 32.58 | 3,800 |
Mar 13, 2024 | 32.88 | 32.96 | 32.76 | 32.89 | 32.89 | 7,100 |
Mar 12, 2024 | 32.52 | 32.89 | 32.52 | 32.77 | 32.77 | 12,700 |
Mar 11, 2024 | 32.44 | 32.53 | 32.26 | 32.50 | 32.50 | 33,700 |
Mar 8, 2024 | 32.71 | 32.76 | 32.49 | 32.49 | 32.49 | 3,800 |
Mar 7, 2024 | 32.56 | 32.74 | 32.56 | 32.64 | 32.64 | 3,600 |
Mar 6, 2024 | 32.35 | 32.35 | 32.22 | 32.29 | 32.29 | 4,600 |
Mar 5, 2024 | 32.14 | 32.20 | 31.97 | 32.10 | 32.10 | 3,900 |
Mar 4, 2024 | 32.14 | 32.21 | 32.09 | 32.10 | 32.10 | 14,400 |
Mar 1, 2024 | 32.07 | 32.22 | 32.00 | 32.22 | 32.22 | 5,000 |
Feb 29, 2024 | 32.12 | 32.21 | 31.97 | 32.08 | 32.08 | 3,300 |
Feb 28, 2024 | 31.79 | 31.94 | 31.77 | 31.92 | 31.92 | 9,500 |
Feb 27, 2024 | 31.81 | 31.88 | 31.77 | 31.82 | 31.82 | 5,800 |
Feb 26, 2024 | 31.64 | 31.97 | 31.54 | 31.62 | 31.62 | 16,100 |
Feb 23, 2024 | 31.48 | 31.51 | 31.47 | 31.49 | 31.49 | 3,400 |
Feb 22, 2024 | 31.31 | 31.74 | 31.27 | 31.47 | 31.47 | 20,600 |
Feb 21, 2024 | 30.88 | 30.92 | 30.77 | 30.92 | 30.92 | 4,300 |
Feb 20, 2024 | 30.82 | 31.18 | 30.72 | 30.83 | 30.83 | 4,800 |
Feb 16, 2024 | 30.73 | 30.83 | 30.68 | 30.72 | 30.72 | 4,000 |
Feb 15, 2024 | 30.52 | 30.72 | 30.52 | 30.69 | 30.69 | 3,100 |
Feb 14, 2024 | 30.22 | 30.36 | 30.22 | 30.36 | 30.36 | 27,000 |
Feb 13, 2024 | 30.07 | 30.18 | 29.93 | 30.10 | 30.10 | 7,700 |
Feb 12, 2024 | 30.47 | 30.64 | 30.43 | 30.55 | 30.55 | 6,900 |
Feb 9, 2024 | 30.48 | 30.52 | 30.37 | 30.50 | 30.50 | 4,800 |
Feb 8, 2024 | 30.53 | 30.63 | 30.48 | 30.56 | 30.56 | 1,300 |
Feb 7, 2024 | 30.50 | 30.56 | 30.36 | 30.43 | 30.43 | 2,500 |
Feb 6, 2024 | 30.38 | 30.59 | 30.38 | 30.57 | 30.57 | 5,900 |
Feb 5, 2024 | 30.35 | 30.40 | 30.14 | 30.35 | 30.35 | 14,500 |
Feb 2, 2024 | 30.53 | 30.56 | 30.39 | 30.53 | 30.53 | 2,900 |
Feb 1, 2024 | 30.44 | 30.70 | 30.43 | 30.70 | 30.70 | 4,300 |
Jan 31, 2024 | 30.74 | 30.74 | 30.28 | 30.30 | 30.30 | 8,600 |
Jan 30, 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 30.72 | 2,000 |
Jan 29, 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 30.71 | 24,100 |
Jan 26, 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 30.69 | 9,700 |
Jan 25, 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 30.58 | 24,800 |
Jan 24, 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 30.64 | 9,500 |
Jan 23, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 30.21 | 900 |
Jan 22, 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 30.31 | 5,000 |
Jan 19, 2024 | 30.25 | 30.28 | 29.99 | 30.28 | 30.28 | 6,600 |
Jan 18, 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 30.14 | 6,300 |
Jan 17, 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 29.85 | 17,700 |
Jan 16, 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 30.02 | 21,200 |
Jan 12, 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 30.57 | 3,100 |
Jan 11, 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 30.49 | 2,100 |
Jan 10, 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 30.62 | 4,800 |
Jan 9, 2024 | 30.46 | 30.49 | 30.35 | 30.39 | 30.39 | 5,600 |
Jan 8, 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 30.70 | 7,500 |
Jan 5, 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 30.31 | 3,200 |
Jan 4, 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 30.25 | 25,400 |
Jan 3, 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 30.08 | 6,600 |
Jan 2, 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 30.54 | 17,500 |
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 30.85 | 5,000 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 30.82 | 17,000 |
Dec 27, 2023 | 31.08 | 31.22 | 31.07 | 31.20 | 31.09 | 23,400 |
Dec 26, 2023 | 30.81 | 31.12 | 30.81 | 31.03 | 30.92 | 10,900 |
Dec 22, 2023 | 30.90 | 30.90 | 30.77 | 30.81 | 30.70 | 3,100 |
Dec 21, 2023 | 30.70 | 30.81 | 30.59 | 30.80 | 30.69 | 10,500 |
Dec 20, 2023 | 30.83 | 30.83 | 30.46 | 30.46 | 30.35 | 8,400 |
Dec 19, 2023 | 30.63 | 30.83 | 30.61 | 30.83 | 30.71 | 23,600 |
Dec 18, 2023 | 30.50 | 30.51 | 30.42 | 30.49 | 30.38 | 8,800 |
Dec 15, 2023 | 30.69 | 30.69 | 30.50 | 30.54 | 30.43 | 8,900 |
Dec 14, 2023 | 30.82 | 30.92 | 30.70 | 30.80 | 30.69 | 8,700 |
Dec 13, 2023 | 30.37 | 30.84 | 30.24 | 30.80 | 30.69 | 16,700 |
Dec 12, 2023 | 30.31 | 30.37 | 30.31 | 30.36 | 30.26 | 4,600 |
Dec 11, 2023 | 30.18 | 30.36 | 30.18 | 30.35 | 30.24 | 9,000 |
Dec 8, 2023 | 30.24 | 30.29 | 30.18 | 30.29 | 30.18 | 6,300 |
Dec 7, 2023 | 30.08 | 30.15 | 29.94 | 30.15 | 30.04 | 52,100 |
Dec 6, 2023 | 30.00 | 30.20 | 29.96 | 29.96 | 29.85 | 9,400 |
Dec 5, 2023 | 29.86 | 29.94 | 29.82 | 29.93 | 29.82 | 8,400 |
Dec 4, 2023 | 29.70 | 29.89 | 29.70 | 29.82 | 29.71 | 7,500 |
Dec 1, 2023 | 29.59 | 29.99 | 29.42 | 29.93 | 29.82 | 9,500 |
Nov 30, 2023 | 29.63 | 29.68 | 29.57 | 29.68 | 29.57 | 3,400 |
Nov 29, 2023 | 29.75 | 29.80 | 29.75 | 29.77 | 29.66 | 1,200 |
Nov 28, 2023 | 29.35 | 29.55 | 29.29 | 29.50 | 29.39 | 4,000 |
Nov 27, 2023 | 29.29 | 29.46 | 29.29 | 29.34 | 29.23 | 1,100 |
Nov 24, 2023 | 29.33 | 29.48 | 29.33 | 29.48 | 29.37 | 2,600 |
Nov 22, 2023 | 29.18 | 29.21 | 29.06 | 29.13 | 29.02 | 2,700 |
Nov 21, 2023 | 29.26 | 29.26 | 29.06 | 29.13 | 29.02 | 7,200 |
Nov 20, 2023 | 29.08 | 29.25 | 29.08 | 29.24 | 29.13 | 3,200 |
Nov 17, 2023 | 28.99 | 29.14 | 28.96 | 29.14 | 29.03 | 10,300 |
Nov 16, 2023 | 28.77 | 28.91 | 28.69 | 28.79 | 28.69 | 3,100 |
Nov 15, 2023 | 28.59 | 28.68 | 28.55 | 28.60 | 28.50 | 7,200 |
Nov 14, 2023 | 28.33 | 28.50 | 28.29 | 28.46 | 28.36 | 12,500 |
Nov 13, 2023 | 27.39 | 27.60 | 27.27 | 27.57 | 27.47 | 7,700 |
Nov 10, 2023 | 27.33 | 27.48 | 27.21 | 27.42 | 27.32 | 14,600 |
Nov 9, 2023 | 27.51 | 27.63 | 27.28 | 27.28 | 27.18 | 8,500 |
Nov 8, 2023 | 27.24 | 27.34 | 27.24 | 27.31 | 27.21 | 9,900 |
Nov 7, 2023 | 27.11 | 27.18 | 27.01 | 27.14 | 27.04 | 33,900 |
Nov 6, 2023 | 27.30 | 27.30 | 27.06 | 27.23 | 27.13 | 13,500 |
Nov 3, 2023 | 27.38 | 27.48 | 27.31 | 27.38 | 27.28 | 5,100 |
Nov 2, 2023 | 27.07 | 27.16 | 26.98 | 27.06 | 26.96 | 5,300 |
Nov 1, 2023 | 26.39 | 26.58 | 26.37 | 26.58 | 26.48 | 1,900 |
Oct 31, 2023 | 26.28 | 26.43 | 26.19 | 26.32 | 26.22 | 4,100 |
Oct 30, 2023 | 26.26 | 26.35 | 26.18 | 26.35 | 26.25 | 5,800 |
Oct 27, 2023 | 26.26 | 26.26 | 25.90 | 25.93 | 25.84 | 3,300 |
Oct 26, 2023 | 26.14 | 26.27 | 26.00 | 26.06 | 25.97 | 4,800 |
Oct 25, 2023 | 26.42 | 26.48 | 26.30 | 26.33 | 26.23 | 6,600 |
Oct 24, 2023 | 26.44 | 26.47 | 26.40 | 26.47 | 26.37 | 800 |
Oct 23, 2023 | 26.18 | 26.56 | 26.10 | 26.45 | 26.35 | 30,000 |
Oct 20, 2023 | 26.42 | 26.44 | 26.26 | 26.28 | 26.18 | 9,300 |
Oct 19, 2023 | 26.72 | 26.78 | 26.62 | 26.65 | 26.55 | 5,700 |
Oct 18, 2023 | 26.75 | 26.81 | 26.57 | 26.57 | 26.47 | 9,600 |
Oct 17, 2023 | 26.87 | 27.20 | 26.87 | 27.11 | 27.01 | 2,900 |
Oct 16, 2023 | 26.90 | 27.10 | 26.90 | 27.10 | 27.00 | 8,400 |
Oct 13, 2023 | 26.98 | 26.98 | 26.71 | 26.76 | 26.66 | 9,200 |
Oct 12, 2023 | 27.51 | 27.56 | 27.15 | 27.15 | 27.05 | 3,700 |
Oct 11, 2023 | 27.53 | 27.55 | 27.44 | 27.51 | 27.41 | 9,700 |
Oct 10, 2023 | 27.02 | 27.44 | 27.02 | 27.44 | 27.34 | 8,600 |
Oct 9, 2023 | 26.78 | 26.97 | 26.72 | 26.97 | 26.87 | 3,000 |
Oct 6, 2023 | 26.68 | 27.22 | 26.63 | 27.12 | 27.02 | 4,600 |
Oct 5, 2023 | 26.71 | 26.77 | 26.61 | 26.77 | 26.67 | 3,000 |
Oct 4, 2023 | 26.71 | 26.75 | 26.50 | 26.75 | 26.65 | 4,000 |
Oct 3, 2023 | 26.57 | 26.66 | 26.44 | 26.47 | 26.37 | 13,800 |
Oct 2, 2023 | 27.04 | 27.04 | 26.76 | 26.80 | 26.70 | 11,400 |
Sep 29, 2023 | 27.49 | 27.56 | 27.18 | 27.18 | 27.08 | 5,000 |
Sep 28, 2023 | 27.18 | 27.24 | 27.11 | 27.23 | 27.13 | 4,700 |
Sep 27, 2023 | 26.94 | 26.94 | 26.63 | 26.88 | 26.78 | 10,700 |
Sep 26, 2023 | 27.11 | 27.14 | 26.90 | 26.99 | 26.89 | 11,300 |
Sep 25, 2023 | 27.35 | 27.39 | 27.23 | 27.37 | 27.27 | 5,300 |
Sep 22, 2023 | 27.80 | 27.85 | 27.66 | 27.73 | 27.63 | 35,400 |
Sep 21, 2023 | 27.89 | 27.90 | 27.74 | 27.74 | 27.64 | 13,200 |
Sep 20, 2023 | 28.32 | 28.42 | 28.05 | 28.05 | 27.95 | 3,900 |
Sep 19, 2023 | 28.13 | 28.13 | 28.02 | 28.12 | 28.02 | 5,300 |
Sep 18, 2023 | 28.08 | 28.24 | 28.08 | 28.20 | 28.10 | 14,700 |
Sep 15, 2023 | 28.43 | 28.49 | 28.33 | 28.33 | 28.23 | 3,200 |
Sep 14, 2023 | 28.19 | 28.35 | 28.18 | 28.30 | 28.20 | 6,200 |
Sep 13, 2023 | 28.08 | 28.26 | 28.06 | 28.10 | 28.00 | 4,100 |
Sep 12, 2023 | 28.22 | 28.34 | 28.22 | 28.22 | 28.12 | 4,700 |
Sep 11, 2023 | 28.45 | 28.50 | 28.37 | 28.49 | 28.39 | 1,800 |
Sep 8, 2023 | 28.21 | 28.31 | 28.19 | 28.20 | 28.10 | 1,300 |
Sep 7, 2023 | 28.23 | 28.24 | 28.09 | 28.23 | 28.13 | 15,600 |
Sep 6, 2023 | 28.39 | 28.39 | 28.23 | 28.35 | 28.25 | 3,200 |
Sep 5, 2023 | 28.61 | 28.61 | 28.29 | 28.30 | 28.20 | 7,100 |
Sep 1, 2023 | 29.01 | 29.01 | 28.63 | 28.72 | 28.62 | 3,500 |
Aug 31, 2023 | 29.16 | 29.16 | 28.93 | 28.98 | 28.88 | 3,600 |
Aug 30, 2023 | 29.19 | 29.21 | 29.03 | 29.16 | 29.05 | 3,100 |
Aug 29, 2023 | 28.68 | 29.15 | 28.68 | 29.15 | 29.04 | 5,300 |
Aug 28, 2023 | 28.59 | 28.74 | 28.59 | 28.74 | 28.63 | 3,100 |
Aug 25, 2023 | 28.42 | 28.43 | 28.26 | 28.43 | 28.33 | 4,300 |
Aug 24, 2023 | 28.42 | 28.42 | 28.24 | 28.24 | 28.14 | 2,200 |
Aug 23, 2023 | 28.54 | 28.67 | 28.50 | 28.65 | 28.55 | 27,200 |
Aug 22, 2023 | 28.69 | 28.69 | 28.51 | 28.58 | 28.48 | 5,900 |
Aug 21, 2023 | 28.52 | 28.68 | 28.42 | 28.60 | 28.50 | 1,800 |
Aug 18, 2023 | 28.22 | 28.46 | 28.16 | 28.39 | 28.29 | 3,800 |
Aug 17, 2023 | 28.76 | 28.76 | 28.40 | 28.53 | 28.43 | 9,300 |
Aug 16, 2023 | 28.79 | 28.86 | 28.63 | 28.63 | 28.53 | 3,100 |
Aug 15, 2023 | 28.84 | 28.84 | 28.75 | 28.75 | 28.65 | 1,000 |
Aug 14, 2023 | 28.99 | 29.15 | 28.95 | 29.15 | 29.04 | 4,700 |
Aug 11, 2023 | 29.17 | 29.17 | 29.04 | 29.07 | 28.96 | 3,700 |
Aug 10, 2023 | 29.53 | 29.65 | 29.31 | 29.31 | 29.20 | 4,200 |
Aug 9, 2023 | 29.17 | 29.35 | 29.17 | 29.19 | 29.08 | 3,800 |
Aug 8, 2023 | 29.01 | 29.15 | 28.89 | 29.15 | 29.04 | 9,700 |
Aug 7, 2023 | 29.37 | 29.50 | 29.28 | 29.50 | 29.39 | 4,200 |
Aug 4, 2023 | 29.26 | 29.55 | 29.15 | 29.17 | 29.06 | 43,200 |
Aug 3, 2023 | 29.08 | 29.24 | 29.03 | 29.23 | 29.12 | 28,100 |
Aug 2, 2023 | 29.69 | 29.69 | 29.25 | 29.30 | 29.19 | 57,700 |
Aug 1, 2023 | 30.08 | 30.08 | 29.80 | 29.99 | 29.88 | 3,700 |
Jul 31, 2023 | 30.53 | 30.62 | 30.35 | 30.41 | 30.30 | 14,300 |
Jul 28, 2023 | 30.27 | 30.52 | 30.27 | 30.49 | 30.38 | 4,500 |
Jul 27, 2023 | 30.28 | 30.33 | 30.00 | 30.00 | 29.89 | 10,800 |
Jul 26, 2023 | 29.71 | 30.08 | 29.71 | 30.08 | 29.97 | 1,900 |
Jul 25, 2023 | 29.99 | 30.10 | 29.93 | 30.10 | 29.99 | 14,600 |
Jul 24, 2023 | 30.01 | 30.13 | 29.97 | 29.97 | 29.86 | 7,400 |
Jul 21, 2023 | 30.05 | 30.22 | 30.05 | 30.15 | 30.04 | 4,500 |
Jul 20, 2023 | 30.30 | 30.30 | 30.03 | 30.15 | 30.04 | 6,600 |
Jul 19, 2023 | 30.32 | 30.40 | 30.21 | 30.32 | 30.21 | 6,000 |
Jul 18, 2023 | 30.30 | 30.41 | 30.29 | 30.41 | 30.30 | 26,100 |
Jul 17, 2023 | 30.17 | 30.43 | 30.12 | 30.43 | 30.32 | 2,900 |
Jul 14, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 30.20 | - |
Jul 13, 2023 | 30.39 | 30.46 | 30.35 | 30.46 | 30.35 | 4,900 |
Jul 12, 2023 | 29.77 | 30.01 | 29.77 | 30.00 | 29.89 | 6,400 |
Jul 11, 2023 | 29.09 | 29.25 | 29.08 | 29.24 | 29.13 | 7,700 |
Jul 10, 2023 | 28.82 | 29.01 | 28.79 | 28.93 | 28.83 | 22,300 |
Jul 7, 2023 | 28.58 | 28.84 | 28.58 | 28.83 | 28.73 | 3,600 |
Jul 6, 2023 | 28.63 | 28.63 | 28.27 | 28.46 | 28.36 | 43,000 |
Jul 5, 2023 | 29.28 | 29.28 | 28.94 | 29.06 | 28.95 | 6,100 |
Jul 3, 2023 | 29.52 | 29.52 | 29.42 | 29.52 | 29.42 | 2,400 |
Jun 30, 2023 | 29.58 | 29.66 | 29.48 | 29.61 | 29.50 | 4,500 |
Jun 29, 2023 | 0.65 Dividend | |||||
Jun 29, 2023 | 29.14 | 29.27 | 28.94 | 29.19 | 29.08 | 17,700 |
Jun 28, 2023 | 29.92 | 30.07 | 29.74 | 30.07 | 29.31 | 20,500 |
Jun 27, 2023 | 29.73 | 30.01 | 29.70 | 29.83 | 29.08 | 5,100 |
Jun 26, 2023 | 29.67 | 29.82 | 29.40 | 29.67 | 28.92 | 4,000 |
Jun 23, 2023 | 29.39 | 29.80 | 29.39 | 29.69 | 28.94 | 23,200 |
Jun 22, 2023 | 29.98 | 30.25 | 29.62 | 30.14 | 29.38 | 11,000 |
Jun 21, 2023 | 30.06 | 30.46 | 30.06 | 30.16 | 29.40 | 4,800 |
Jun 20, 2023 | 30.50 | 30.55 | 30.17 | 30.37 | 29.60 | 43,300 |
Jun 16, 2023 | 30.77 | 30.89 | 30.40 | 30.75 | 29.98 | 3,700 |
Jun 15, 2023 | 30.30 | 30.81 | 30.26 | 30.61 | 29.84 | 11,800 |
Jun 14, 2023 | 30.24 | 30.45 | 30.16 | 30.16 | 29.40 | 8,900 |
Jun 13, 2023 | 30.04 | 30.18 | 29.92 | 30.06 | 29.30 | 15,200 |
Jun 12, 2023 | 29.70 | 29.94 | 29.66 | 29.86 | 29.11 | 6,800 |
Jun 9, 2023 | 29.57 | 29.61 | 29.40 | 29.47 | 28.73 | 3,100 |
Jun 8, 2023 | 29.46 | 29.81 | 29.39 | 29.69 | 28.94 | 9,300 |
Jun 7, 2023 | 29.46 | 29.47 | 29.28 | 29.33 | 28.59 | 4,100 |
Jun 6, 2023 | 29.30 | 29.67 | 29.30 | 29.38 | 28.64 | 9,100 |
Jun 5, 2023 | 29.50 | 29.69 | 29.32 | 29.38 | 28.64 | 52,000 |
Jun 2, 2023 | 29.64 | 29.69 | 29.34 | 29.49 | 28.75 | 8,500 |
Jun 1, 2023 | 29.06 | 29.46 | 28.90 | 29.42 | 28.68 | 9,000 |
May 31, 2023 | 29.02 | 29.04 | 28.63 | 28.79 | 28.06 | 9,100 |
May 30, 2023 | 29.43 | 29.54 | 29.16 | 29.39 | 28.65 | 5,800 |
May 26, 2023 | 29.24 | 29.54 | 29.24 | 29.41 | 28.67 | 6,200 |
May 25, 2023 | 29.17 | 29.51 | 29.07 | 29.22 | 28.48 | 27,900 |
May 24, 2023 | 29.13 | 29.34 | 29.13 | 29.27 | 28.53 | 7,900 |
May 23, 2023 | 29.97 | 30.01 | 29.62 | 29.77 | 29.02 | 5,000 |
May 22, 2023 | 30.16 | 30.18 | 30.06 | 30.16 | 29.40 | 5,600 |
May 19, 2023 | 30.21 | 30.28 | 30.03 | 30.23 | 29.47 | 29,500 |
May 18, 2023 | 29.83 | 29.99 | 29.57 | 29.95 | 29.20 | 7,500 |
May 17, 2023 | 29.83 | 30.00 | 29.40 | 29.89 | 29.14 | 37,000 |
May 16, 2023 | 29.80 | 29.82 | 29.55 | 29.60 | 28.85 | 7,200 |
May 15, 2023 | 29.75 | 29.99 | 29.51 | 29.80 | 29.05 | 3,800 |
May 12, 2023 | 29.60 | 29.95 | 29.42 | 29.68 | 28.93 | 25,900 |
May 11, 2023 | 29.77 | 29.77 | 29.58 | 29.71 | 28.96 | 5,900 |
May 10, 2023 | 30.14 | 30.14 | 29.94 | 30.08 | 29.32 | 1,600 |
May 9, 2023 | 29.91 | 30.19 | 29.91 | 30.01 | 29.25 | 4,900 |
May 8, 2023 | 30.24 | 30.34 | 30.18 | 30.22 | 29.46 | 7,300 |
May 5, 2023 | 30.08 | 30.41 | 29.85 | 30.28 | 29.52 | 9,000 |
May 4, 2023 | 29.89 | 29.97 | 29.75 | 29.90 | 29.15 | 8,700 |
May 3, 2023 | 30.03 | 30.23 | 29.89 | 29.94 | 29.19 | 5,600 |
May 2, 2023 | 29.89 | 30.28 | 29.66 | 29.89 | 29.14 | 13,500 |
May 1, 2023 | 30.19 | 30.38 | 30.19 | 30.32 | 29.56 | 8,800 |
Apr 28, 2023 | 30.00 | 30.33 | 30.00 | 30.29 | 29.53 | 13,400 |
Apr 27, 2023 | 29.87 | 30.18 | 29.87 | 30.18 | 29.42 | 17,600 |
Apr 26, 2023 | 29.85 | 30.12 | 29.73 | 29.88 | 29.13 | 2,500 |
Apr 25, 2023 | 30.14 | 30.14 | 29.81 | 29.83 | 29.08 | 20,400 |
Apr 24, 2023 | 30.14 | 30.28 | 30.13 | 30.20 | 29.44 | 10,000 |
Apr 21, 2023 | 29.89 | 30.14 | 29.88 | 30.14 | 29.38 | 8,900 |
Apr 20, 2023 | 29.88 | 29.94 | 29.78 | 29.84 | 29.09 | 11,000 |
Apr 19, 2023 | 30.05 | 30.08 | 29.94 | 30.06 | 29.30 | 2,200 |
Related Tickers
TPYP Tortoise North American Pipeline Fund
27.54
+1.85%
ENFR Alerian Energy Infrastructure ETF
25.20
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.37
+1.80%
FTXN First Trust Nasdaq Oil & Gas ETF
32.38
+1.63%
EMLP First Trust North American Energy Infrastructure Fund
29.14
+1.50%
XLE Energy Select Sector SPDR Fund
95.26
+1.51%
IAK iShares U.S. Insurance ETF
112.23
+1.43%
TUR iShares MSCI Turkey ETF
38.23
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
107.00
+1.35%
VDE Vanguard Energy Index Fund ETF Shares
132.56
+1.44%
FENY Fidelity MSCI Energy Index ETF
26.05
+1.40%
IYE iShares U.S. Energy ETF
49.73
+1.37%
RPV Invesco S&P 500 Pure Value ETF
83.98
+1.25%
GDX VanEck Gold Miners ETF
34.18
+1.27%
FUTY Fidelity MSCI Utilities Index ETF
41.99
+1.18%
VPU Vanguard Utilities Index Fund ETF Shares
141.28
+1.26%
PXE Invesco Energy Exploration & Production ETF
35.31
+1.23%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.13
+1.19%
XLU Utilities Select Sector SPDR Fund
65.27
+1.28%
FYT First Trust Small Cap Value AlphaDEX Fund
50.96
+1.14%
ATMP Barclays ETN+ Select MLP ETN
23.84
+0.99%
FXO First Trust Financials AlphaDEX Fund
44.70
+1.11%
KIE SPDR S&P Insurance ETF
48.80
+1.08%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.74
+1.08%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.48
+1.07%
FILL iShares MSCI Global Energy Producers ETF
27.18
+1.45%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.46
+1.05%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.92
+1.06%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
NANR SPDR S&P North American Natural Resources ETF
56.24
+1.05%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.66
+1.04%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.04
+1.15%
IYF iShares U.S. Financials ETF
90.93
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.69
+1.03%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.01
+1.00%
FYX First Trust Small Cap Core AlphaDEX Fund
87.25
+1.00%
IHF iShares U.S. Healthcare Providers ETF
52.10
+1.08%
BLOK Amplify Transformational Data Sharing ETF
31.15
+0.95%
VFH Vanguard Financials Index Fund ETF Shares
97.26
+0.89%
EWL iShares MSCI Switzerland ETF
45.62
+0.96%
FLLA Franklin FTSE Latin America ETF
22.28
+0.84%
DVY iShares Select Dividend ETF
118.10
+1.04%
EWC iShares MSCI Canada ETF
37.18
+0.90%
FXZ First Trust Materials AlphaDEX Fund
68.28
+0.71%
XLF Financial Select Sector SPDR Fund
40.21
+0.94%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.95
+0.90%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.89%
IJS iShares S&P Small-Cap 600 Value ETF
95.32
+0.86%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
IYG iShares U.S. Financial Services ETF
63.21
+0.88%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.74
+1.02%
SYLD Cambria Shareholder Yield ETF
69.42
+0.86%
ONEY SPDR Russell 1000 Yield Focus ETF
103.19
+0.85%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.80
+0.84%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.88
+0.83%
EPU iShares MSCI Peru ETF
40.21
+0.83%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.47
+0.84%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
SDOG ALPS Sector Dividend Dogs ETF
51.63
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
SLYV SPDR S&P 600 Small Cap Value ETF
76.89
+0.75%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.73%
EES WisdomTree U.S. SmallCap Earnings Fund
46.40
+0.78%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.06
+0.69%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.51
+0.77%
CEFS Saba Closed-End Funds ETF
19.78
+0.76%
IYM iShares U.S. Basic Materials ETF
142.70
+0.43%
IMCV iShares Morningstar Mid-Cap Value ETF
68.95
+0.75%
EWM iShares MSCI Malaysia ETF
21.80
+0.74%
WTV WisdomTree U.S. Value Fund
71.27
+0.53%
REZ iShares Residential and Multisector Real Estate ETF
69.15
+0.73%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.08
+0.73%
XSMO Invesco S&P SmallCap Momentum ETF
56.57
+0.73%
IFRA iShares U.S. Infrastructure ETF
41.66
+0.70%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.64
+0.70%
FLIN Franklin FTSE India ETF
36.86
+0.70%
SDY SPDR S&P Dividend ETF
126.51
+0.68%
DBC Invesco DB Commodity Index Tracking Fund
23.50
+0.71%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.54
+0.65%
SCHD Schwab U.S. Dividend Equity ETF
76.39
+0.77%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
178.80
+0.56%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.51
+0.68%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.17
+0.68%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.08
+0.67%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
RWK Invesco S&P MidCap 400 Revenue ETF
107.13
+0.66%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.44
+0.43%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.85
+0.57%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.92
+0.62%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.80
+0.36%
FXG First Trust Consumer Staples AlphaDEX Fund
65.65
+0.64%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.56
+0.59%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.28
+0.64%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.64%
DIVB iShares Core Dividend ETF
42.38
+0.55%
EZM WisdomTree U.S. MidCap Earnings Fund
56.93
+0.64%