NasdaqGM - Delayed Quote • USD
WisdomTree U.S. Quality Dividend Growth Fund (DGRW)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:42 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 72.46 | 72.71 | 72.14 | 72.31 | 72.31 | 501,605 |
Apr 18, 2024 | 72.77 | 73.09 | 72.36 | 72.48 | 72.48 | 449,200 |
Apr 17, 2024 | 73.29 | 73.35 | 72.45 | 72.56 | 72.56 | 937,800 |
Apr 16, 2024 | 73.12 | 73.30 | 72.77 | 72.93 | 72.93 | 705,700 |
Apr 15, 2024 | 74.27 | 74.36 | 72.84 | 72.97 | 72.97 | 458,000 |
Apr 12, 2024 | 74.01 | 74.16 | 73.37 | 73.55 | 73.55 | 844,400 |
Apr 11, 2024 | 74.43 | 74.78 | 73.92 | 74.50 | 74.50 | 500,300 |
Apr 10, 2024 | 74.32 | 74.53 | 73.93 | 74.20 | 74.20 | 663,800 |
Apr 9, 2024 | 75.11 | 75.19 | 74.31 | 75.06 | 75.06 | 366,700 |
Apr 8, 2024 | 74.93 | 75.04 | 74.79 | 74.87 | 74.87 | 480,100 |
Apr 5, 2024 | 74.35 | 75.12 | 74.35 | 74.86 | 74.86 | 406,500 |
Apr 4, 2024 | 75.78 | 75.86 | 74.22 | 74.26 | 74.26 | 430,400 |
Apr 3, 2024 | 75.25 | 75.53 | 75.03 | 75.26 | 75.26 | 756,800 |
Apr 2, 2024 | 75.26 | 75.39 | 75.07 | 75.33 | 75.33 | 601,700 |
Apr 1, 2024 | 76.29 | 76.29 | 75.75 | 75.85 | 75.85 | 404,900 |
Mar 28, 2024 | 76.20 | 76.37 | 76.12 | 76.19 | 76.19 | 480,400 |
Mar 27, 2024 | 75.79 | 76.09 | 75.59 | 76.09 | 76.09 | 569,300 |
Mar 26, 2024 | 75.83 | 75.83 | 75.33 | 75.37 | 75.37 | 372,800 |
Mar 25, 2024 | 75.77 | 75.78 | 75.58 | 75.60 | 75.60 | 349,200 |
Mar 22, 2024 | 0.17 Dividend | |||||
Mar 22, 2024 | 76.23 | 76.23 | 75.89 | 75.89 | 75.89 | 616,100 |
Mar 21, 2024 | 76.24 | 76.55 | 76.14 | 76.30 | 76.13 | 423,900 |
Mar 20, 2024 | 75.15 | 75.81 | 75.05 | 75.81 | 75.64 | 396,500 |
Mar 19, 2024 | 74.58 | 75.19 | 74.53 | 75.15 | 74.98 | 341,500 |
Mar 18, 2024 | 74.91 | 75.05 | 74.63 | 74.69 | 74.52 | 377,000 |
Mar 15, 2024 | 74.86 | 74.95 | 74.43 | 74.58 | 74.41 | 452,500 |
Mar 14, 2024 | 75.39 | 75.39 | 74.68 | 75.09 | 74.92 | 403,500 |
Mar 13, 2024 | 75.44 | 75.44 | 75.02 | 75.24 | 75.07 | 402,400 |
Mar 12, 2024 | 74.93 | 75.39 | 74.68 | 75.33 | 75.16 | 502,600 |
Mar 11, 2024 | 74.34 | 74.63 | 74.14 | 74.57 | 74.40 | 400,700 |
Mar 8, 2024 | 75.11 | 75.17 | 74.46 | 74.46 | 74.29 | 424,000 |
Mar 7, 2024 | 74.89 | 75.14 | 74.83 | 75.02 | 74.85 | 619,900 |
Mar 6, 2024 | 74.42 | 74.80 | 74.28 | 74.46 | 74.29 | 551,300 |
Mar 5, 2024 | 74.52 | 74.64 | 73.83 | 74.11 | 73.94 | 555,900 |
Mar 4, 2024 | 74.62 | 74.95 | 74.61 | 74.72 | 74.55 | 445,700 |
Mar 1, 2024 | 74.13 | 74.69 | 74.01 | 74.65 | 74.48 | 453,200 |
Feb 29, 2024 | 74.09 | 74.14 | 73.70 | 73.97 | 73.81 | 534,000 |
Feb 28, 2024 | 73.81 | 73.92 | 73.68 | 73.87 | 73.71 | 398,900 |
Feb 27, 2024 | 73.97 | 73.97 | 73.76 | 73.93 | 73.77 | 421,300 |
Feb 26, 2024 | 74.20 | 74.27 | 73.90 | 73.93 | 73.77 | 506,200 |
Feb 23, 2024 | 0.08 Dividend | |||||
Feb 23, 2024 | 74.26 | 74.41 | 74.11 | 74.14 | 73.97 | 555,300 |
Feb 22, 2024 | 73.52 | 74.22 | 73.44 | 74.08 | 73.84 | 652,900 |
Feb 21, 2024 | 72.57 | 72.88 | 72.33 | 72.87 | 72.63 | 461,200 |
Feb 20, 2024 | 72.68 | 72.72 | 72.42 | 72.67 | 72.43 | 622,600 |
Feb 16, 2024 | 73.09 | 73.33 | 72.78 | 72.85 | 72.61 | 512,700 |
Feb 15, 2024 | 72.72 | 73.09 | 72.60 | 73.04 | 72.80 | 586,500 |
Feb 14, 2024 | 72.50 | 72.60 | 72.08 | 72.54 | 72.30 | 497,000 |
Feb 13, 2024 | 72.46 | 72.51 | 71.73 | 72.19 | 71.95 | 3,407,200 |
Feb 12, 2024 | 73.04 | 73.38 | 72.97 | 73.13 | 72.89 | 553,300 |
Feb 9, 2024 | 72.87 | 73.07 | 72.72 | 73.03 | 72.79 | 605,300 |
Feb 8, 2024 | 72.73 | 72.85 | 72.55 | 72.81 | 72.57 | 3,138,200 |
Feb 7, 2024 | 72.51 | 72.74 | 72.36 | 72.65 | 72.41 | 989,900 |
Feb 6, 2024 | 72.07 | 72.22 | 71.94 | 72.22 | 71.98 | 613,500 |
Feb 5, 2024 | 72.10 | 72.10 | 71.61 | 71.89 | 71.65 | 686,400 |
Feb 2, 2024 | 71.79 | 72.41 | 71.60 | 72.16 | 71.92 | 872,800 |
Feb 1, 2024 | 71.26 | 71.99 | 71.17 | 71.97 | 71.73 | 877,900 |
Jan 31, 2024 | 72.03 | 72.08 | 71.18 | 71.18 | 70.94 | 683,800 |
Jan 30, 2024 | 71.89 | 72.11 | 71.80 | 72.06 | 71.82 | 553,900 |
Jan 29, 2024 | 71.79 | 72.07 | 71.57 | 72.05 | 71.81 | 743,200 |
Jan 26, 2024 | 71.78 | 71.94 | 71.57 | 71.73 | 71.49 | 388,500 |
Jan 25, 2024 | 0.01 Dividend | |||||
Jan 25, 2024 | 71.90 | 71.90 | 71.52 | 71.84 | 71.60 | 837,600 |
Jan 24, 2024 | 71.91 | 72.04 | 71.50 | 71.51 | 71.27 | 615,200 |
Jan 23, 2024 | 71.62 | 71.79 | 71.50 | 71.74 | 71.50 | 709,100 |
Jan 22, 2024 | 71.52 | 71.68 | 71.45 | 71.60 | 71.36 | 565,600 |
Jan 19, 2024 | 70.94 | 71.50 | 70.60 | 71.38 | 71.14 | 1,040,400 |
Jan 18, 2024 | 70.18 | 70.68 | 70.03 | 70.60 | 70.36 | 597,200 |
Jan 17, 2024 | 69.88 | 70.11 | 69.72 | 69.98 | 69.74 | 553,900 |
Jan 16, 2024 | 70.38 | 70.51 | 69.98 | 70.24 | 70.00 | 580,500 |
Jan 12, 2024 | 70.66 | 70.79 | 70.31 | 70.59 | 70.35 | 815,700 |
Jan 11, 2024 | 70.55 | 70.60 | 69.88 | 70.45 | 70.21 | 837,700 |
Jan 10, 2024 | 70.15 | 70.54 | 70.07 | 70.45 | 70.21 | 741,400 |
Jan 9, 2024 | 69.96 | 70.23 | 69.85 | 70.15 | 69.91 | 491,600 |
Jan 8, 2024 | 69.65 | 70.34 | 69.56 | 70.32 | 70.08 | 1,647,600 |
Jan 5, 2024 | 69.56 | 69.91 | 69.36 | 69.60 | 69.37 | 985,000 |
Jan 4, 2024 | 69.71 | 70.08 | 69.54 | 69.56 | 69.33 | 479,900 |
Jan 3, 2024 | 69.99 | 70.02 | 69.62 | 69.71 | 69.47 | 490,200 |
Jan 2, 2024 | 69.86 | 70.33 | 69.83 | 70.18 | 69.94 | 426,800 |
Dec 29, 2023 | 70.39 | 70.43 | 70.00 | 70.28 | 70.04 | 355,400 |
Dec 28, 2023 | 70.36 | 70.46 | 70.26 | 70.36 | 70.12 | 622,500 |
Dec 27, 2023 | 70.18 | 70.34 | 70.08 | 70.29 | 70.05 | 639,600 |
Dec 26, 2023 | 69.93 | 70.31 | 69.82 | 70.18 | 69.94 | 320,000 |
Dec 22, 2023 | 0.22 Dividend | |||||
Dec 22, 2023 | 69.71 | 70.09 | 69.61 | 69.87 | 69.63 | 377,500 |
Dec 21, 2023 | 69.72 | 69.91 | 69.35 | 69.89 | 69.44 | 454,800 |
Dec 20, 2023 | 70.22 | 70.35 | 69.29 | 69.32 | 68.87 | 1,606,200 |
Dec 19, 2023 | 70.08 | 70.36 | 70.08 | 70.36 | 69.91 | 1,197,800 |
Dec 18, 2023 | 70.06 | 70.21 | 69.91 | 70.08 | 69.63 | 706,300 |
Dec 15, 2023 | 69.84 | 70.04 | 69.69 | 69.85 | 69.40 | 507,000 |
Dec 14, 2023 | 70.08 | 70.19 | 69.72 | 70.01 | 69.56 | 591,900 |
Dec 13, 2023 | 68.78 | 69.74 | 68.69 | 69.74 | 69.29 | 874,800 |
Dec 12, 2023 | 68.40 | 68.74 | 68.24 | 68.71 | 68.27 | 574,100 |
Dec 11, 2023 | 67.88 | 68.46 | 67.88 | 68.44 | 68.00 | 813,300 |
Dec 8, 2023 | 67.61 | 67.96 | 67.49 | 67.84 | 67.40 | 464,200 |
Dec 7, 2023 | 67.52 | 67.72 | 67.35 | 67.62 | 67.18 | 625,600 |
Dec 6, 2023 | 67.85 | 67.87 | 67.29 | 67.32 | 66.89 | 662,100 |
Dec 5, 2023 | 67.60 | 67.68 | 67.39 | 67.61 | 67.17 | 542,700 |
Dec 4, 2023 | 67.43 | 67.82 | 67.43 | 67.77 | 67.33 | 409,300 |
Dec 1, 2023 | 67.34 | 67.92 | 67.29 | 67.90 | 67.46 | 837,500 |
Nov 30, 2023 | 67.11 | 67.40 | 66.81 | 67.34 | 66.91 | 450,400 |
Nov 29, 2023 | 67.31 | 67.38 | 66.90 | 66.96 | 66.53 | 555,800 |
Nov 28, 2023 | 66.91 | 67.22 | 66.84 | 66.99 | 66.56 | 964,200 |
Nov 27, 2023 | 67.15 | 67.15 | 66.96 | 66.97 | 66.54 | 344,400 |
Nov 24, 2023 | 0.10 Dividend | |||||
Nov 24, 2023 | 67.10 | 67.21 | 67.04 | 67.21 | 66.78 | 320,300 |
Nov 22, 2023 | 67.14 | 67.31 | 67.03 | 67.15 | 66.62 | 568,800 |
Nov 21, 2023 | 66.91 | 66.96 | 66.76 | 66.91 | 66.38 | 694,300 |
Nov 20, 2023 | 66.67 | 67.26 | 66.65 | 67.13 | 66.60 | 591,100 |
Nov 17, 2023 | 66.81 | 66.82 | 66.56 | 66.71 | 66.18 | 550,600 |
Nov 16, 2023 | 66.62 | 66.76 | 66.37 | 66.67 | 66.14 | 850,200 |
Nov 15, 2023 | 66.82 | 66.93 | 66.65 | 66.77 | 66.24 | 2,536,600 |
Nov 14, 2023 | 66.27 | 66.76 | 66.15 | 66.57 | 66.04 | 941,700 |
Nov 13, 2023 | 65.33 | 65.53 | 65.22 | 65.42 | 64.90 | 525,000 |
Nov 10, 2023 | 64.95 | 65.55 | 64.65 | 65.51 | 64.99 | 859,600 |
Nov 9, 2023 | 65.15 | 65.22 | 64.55 | 64.60 | 64.09 | 557,200 |
Nov 8, 2023 | 65.12 | 65.22 | 64.78 | 65.10 | 64.58 | 656,900 |
Nov 7, 2023 | 64.83 | 65.07 | 64.68 | 64.94 | 64.43 | 693,800 |
Nov 6, 2023 | 64.79 | 64.88 | 64.62 | 64.87 | 64.36 | 667,800 |
Nov 3, 2023 | 64.46 | 64.94 | 64.46 | 64.69 | 64.18 | 777,700 |
Nov 2, 2023 | 63.51 | 64.19 | 63.47 | 64.14 | 63.63 | 634,900 |
Nov 1, 2023 | 62.68 | 63.07 | 62.47 | 62.95 | 62.45 | 701,700 |
Oct 31, 2023 | 62.31 | 62.56 | 61.97 | 62.51 | 62.01 | 1,039,100 |
Oct 30, 2023 | 61.77 | 62.35 | 61.70 | 62.20 | 61.71 | 679,300 |
Oct 27, 2023 | 62.02 | 62.02 | 61.21 | 61.43 | 60.94 | 652,700 |
Oct 26, 2023 | 62.63 | 62.71 | 61.86 | 61.87 | 61.38 | 617,100 |
Oct 25, 2023 | 0.05 Dividend | |||||
Oct 25, 2023 | 63.05 | 63.10 | 62.57 | 62.66 | 62.16 | 634,500 |
Oct 24, 2023 | 62.91 | 63.12 | 62.61 | 62.98 | 62.43 | 1,073,400 |
Oct 23, 2023 | 62.63 | 63.21 | 62.45 | 62.60 | 62.05 | 1,523,000 |
Oct 20, 2023 | 63.34 | 63.50 | 62.83 | 62.84 | 62.29 | 1,190,600 |
Oct 19, 2023 | 64.06 | 64.28 | 63.31 | 63.38 | 62.83 | 800,200 |
Oct 18, 2023 | 64.48 | 64.53 | 63.82 | 63.95 | 63.39 | 559,700 |
Oct 17, 2023 | 64.29 | 64.90 | 64.22 | 64.66 | 64.10 | 563,400 |
Oct 16, 2023 | 64.31 | 64.91 | 64.31 | 64.65 | 64.09 | 456,900 |
Oct 13, 2023 | 64.29 | 64.60 | 63.75 | 64.00 | 63.44 | 417,000 |
Oct 12, 2023 | 64.53 | 64.54 | 63.77 | 64.15 | 63.59 | 612,800 |
Oct 11, 2023 | 64.44 | 64.48 | 64.00 | 64.42 | 63.86 | 562,800 |
Oct 10, 2023 | 64.12 | 64.59 | 63.98 | 64.22 | 63.66 | 589,500 |
Oct 9, 2023 | 63.33 | 63.94 | 63.16 | 63.91 | 63.35 | 691,800 |
Oct 6, 2023 | 62.64 | 63.73 | 62.31 | 63.49 | 62.94 | 724,500 |
Oct 5, 2023 | 63.00 | 63.09 | 62.54 | 62.87 | 62.32 | 884,500 |
Oct 4, 2023 | 62.53 | 63.06 | 62.39 | 62.97 | 62.42 | 859,400 |
Oct 3, 2023 | 63.05 | 63.25 | 62.32 | 62.52 | 61.98 | 772,300 |
Oct 2, 2023 | 63.39 | 63.50 | 62.92 | 63.34 | 62.79 | 816,700 |
Sep 29, 2023 | 64.09 | 64.09 | 63.26 | 63.49 | 62.94 | 644,100 |
Sep 28, 2023 | 63.29 | 63.86 | 63.15 | 63.64 | 63.09 | 635,800 |
Sep 27, 2023 | 63.56 | 63.57 | 62.78 | 63.23 | 62.68 | 855,900 |
Sep 26, 2023 | 63.91 | 63.92 | 63.27 | 63.37 | 62.82 | 2,573,000 |
Sep 25, 2023 | 0.16 Dividend | |||||
Sep 25, 2023 | 63.90 | 64.28 | 63.90 | 64.26 | 63.70 | 1,451,200 |
Sep 22, 2023 | 64.57 | 64.70 | 64.24 | 64.30 | 63.59 | 507,500 |
Sep 21, 2023 | 65.02 | 65.07 | 64.42 | 64.42 | 63.71 | 507,800 |
Sep 20, 2023 | 65.99 | 66.10 | 65.37 | 65.39 | 64.66 | 489,900 |
Sep 19, 2023 | 65.85 | 65.85 | 65.39 | 65.76 | 65.03 | 799,800 |
Sep 18, 2023 | 65.89 | 66.10 | 65.77 | 65.91 | 65.18 | 298,000 |
Sep 15, 2023 | 66.52 | 66.52 | 65.86 | 65.87 | 65.14 | 397,200 |
Sep 14, 2023 | 66.40 | 66.76 | 66.32 | 66.65 | 65.91 | 320,900 |
Sep 13, 2023 | 66.03 | 66.22 | 65.91 | 66.06 | 65.33 | 679,400 |
Sep 12, 2023 | 66.16 | 66.40 | 65.95 | 66.05 | 65.32 | 316,900 |
Sep 11, 2023 | 66.50 | 66.56 | 66.25 | 66.45 | 65.71 | 295,000 |
Sep 8, 2023 | 66.00 | 66.25 | 65.99 | 66.16 | 65.43 | 261,200 |
Sep 7, 2023 | 65.92 | 66.10 | 65.75 | 65.96 | 65.23 | 375,600 |
Sep 6, 2023 | 66.57 | 66.57 | 65.93 | 66.21 | 65.48 | 445,400 |
Sep 5, 2023 | 67.05 | 67.05 | 66.66 | 66.66 | 65.92 | 498,200 |
Sep 1, 2023 | 67.40 | 67.42 | 66.86 | 67.07 | 66.33 | 403,300 |
Aug 31, 2023 | 67.30 | 67.38 | 67.03 | 67.04 | 66.30 | 279,700 |
Aug 30, 2023 | 67.10 | 67.28 | 66.95 | 67.17 | 66.42 | 355,600 |
Aug 29, 2023 | 66.31 | 67.02 | 66.24 | 66.98 | 66.24 | 498,300 |
Aug 28, 2023 | 66.21 | 66.35 | 66.01 | 66.24 | 65.50 | 365,300 |
Aug 25, 2023 | 0.09 Dividend | |||||
Aug 25, 2023 | 65.70 | 66.06 | 65.31 | 65.87 | 65.14 | 415,700 |
Aug 24, 2023 | 66.50 | 66.70 | 65.52 | 65.52 | 64.71 | 333,400 |
Aug 23, 2023 | 65.82 | 66.31 | 65.79 | 66.25 | 65.43 | 406,500 |
Aug 22, 2023 | 66.12 | 66.12 | 65.52 | 65.61 | 64.80 | 700,900 |
Aug 21, 2023 | 65.82 | 66.03 | 65.42 | 65.91 | 65.09 | 743,400 |
Aug 18, 2023 | 65.31 | 65.91 | 65.29 | 65.75 | 64.94 | 448,300 |
Aug 17, 2023 | 66.23 | 66.31 | 65.55 | 65.61 | 64.80 | 539,700 |
Aug 16, 2023 | 66.38 | 66.68 | 66.03 | 66.06 | 65.24 | 516,700 |
Aug 15, 2023 | 66.77 | 66.77 | 66.30 | 66.39 | 65.57 | 394,900 |
Aug 14, 2023 | 66.72 | 67.02 | 66.68 | 67.01 | 66.18 | 365,800 |
Aug 11, 2023 | 66.61 | 66.92 | 66.44 | 66.75 | 65.92 | 307,500 |
Aug 10, 2023 | 67.16 | 67.56 | 66.65 | 66.76 | 65.93 | 837,700 |
Aug 9, 2023 | 67.25 | 67.25 | 66.76 | 66.85 | 66.02 | 839,500 |
Aug 8, 2023 | 67.16 | 67.28 | 66.73 | 67.21 | 66.38 | 449,300 |
Aug 7, 2023 | 67.14 | 67.46 | 67.12 | 67.45 | 66.61 | 346,600 |
Aug 4, 2023 | 67.47 | 67.68 | 66.77 | 66.85 | 66.02 | 396,800 |
Aug 3, 2023 | 67.33 | 67.62 | 67.23 | 67.37 | 66.54 | 451,600 |
Aug 2, 2023 | 67.96 | 67.98 | 67.50 | 67.60 | 66.76 | 494,600 |
Aug 1, 2023 | 68.22 | 68.39 | 68.07 | 68.25 | 67.41 | 605,400 |
Jul 31, 2023 | 68.39 | 68.39 | 68.06 | 68.30 | 67.45 | 428,400 |
Jul 28, 2023 | 68.33 | 68.53 | 68.14 | 68.36 | 67.51 | 513,400 |
Jul 27, 2023 | 68.66 | 68.70 | 67.76 | 67.87 | 67.03 | 360,400 |
Jul 26, 2023 | 68.32 | 68.53 | 68.04 | 68.33 | 67.48 | 328,400 |
Jul 25, 2023 | 0.08 Dividend | |||||
Jul 25, 2023 | 68.35 | 68.67 | 68.28 | 68.50 | 67.65 | 455,500 |
Jul 24, 2023 | 68.27 | 68.52 | 68.27 | 68.42 | 67.49 | 296,800 |
Jul 21, 2023 | 68.40 | 68.45 | 68.18 | 68.18 | 67.26 | 443,600 |
Jul 20, 2023 | 68.10 | 68.38 | 68.05 | 68.14 | 67.22 | 992,000 |
Jul 19, 2023 | 68.03 | 68.17 | 67.91 | 68.08 | 67.16 | 489,300 |
Jul 18, 2023 | 67.31 | 67.97 | 67.24 | 67.89 | 66.97 | 709,700 |
Jul 17, 2023 | 67.02 | 67.42 | 66.94 | 67.29 | 66.38 | 462,700 |
Jul 14, 2023 | 67.17 | 67.22 | 66.98 | 67.08 | 66.17 | 784,700 |
Jul 13, 2023 | 66.81 | 67.08 | 66.72 | 66.96 | 66.05 | 1,986,800 |
Jul 12, 2023 | 66.82 | 66.94 | 66.53 | 66.63 | 65.73 | 599,500 |
Jul 11, 2023 | 66.06 | 66.36 | 65.90 | 66.29 | 65.39 | 475,700 |
Jul 10, 2023 | 65.60 | 66.01 | 65.60 | 65.94 | 65.05 | 509,900 |
Jul 7, 2023 | 65.86 | 66.20 | 65.57 | 65.60 | 64.71 | 387,600 |
Jul 6, 2023 | 65.96 | 65.99 | 65.61 | 65.95 | 65.06 | 546,500 |
Jul 5, 2023 | 66.42 | 66.54 | 66.24 | 66.37 | 65.47 | 601,200 |
Jul 3, 2023 | 66.55 | 66.72 | 66.40 | 66.69 | 65.79 | 336,600 |
Jun 30, 2023 | 66.46 | 66.80 | 66.40 | 66.66 | 65.76 | 366,100 |
Jun 29, 2023 | 65.56 | 66.00 | 65.46 | 65.97 | 65.08 | 367,900 |
Jun 28, 2023 | 65.60 | 65.71 | 65.36 | 65.56 | 64.67 | 663,500 |
Jun 27, 2023 | 65.14 | 65.81 | 65.06 | 65.72 | 64.83 | 391,300 |
Jun 26, 2023 | 0.12 Dividend | |||||
Jun 26, 2023 | 65.09 | 65.19 | 64.90 | 64.99 | 64.11 | 303,700 |
Jun 23, 2023 | 65.26 | 65.35 | 65.01 | 65.10 | 64.10 | 479,000 |
Jun 22, 2023 | 65.48 | 65.67 | 65.36 | 65.65 | 64.64 | 620,400 |
Jun 21, 2023 | 65.50 | 65.74 | 65.34 | 65.47 | 64.46 | 425,400 |
Jun 20, 2023 | 65.83 | 65.92 | 65.49 | 65.63 | 64.62 | 386,700 |
Jun 16, 2023 | 66.69 | 66.69 | 66.02 | 66.04 | 65.03 | 376,200 |
Jun 15, 2023 | 65.44 | 66.44 | 65.35 | 66.29 | 65.27 | 480,500 |
Jun 14, 2023 | 65.29 | 65.60 | 64.95 | 65.41 | 64.41 | 608,900 |
Jun 13, 2023 | 65.00 | 65.30 | 64.89 | 65.23 | 64.23 | 428,400 |
Jun 12, 2023 | 64.45 | 64.82 | 64.29 | 64.79 | 63.80 | 352,700 |
Jun 9, 2023 | 64.14 | 64.45 | 64.08 | 64.23 | 63.24 | 512,100 |
Jun 8, 2023 | 63.91 | 64.28 | 63.79 | 64.20 | 63.21 | 390,400 |
Jun 7, 2023 | 63.82 | 63.98 | 63.75 | 63.88 | 62.90 | 615,500 |
Jun 6, 2023 | 63.90 | 63.94 | 63.59 | 63.85 | 62.87 | 650,700 |
Jun 5, 2023 | 64.23 | 64.26 | 63.82 | 63.88 | 62.90 | 714,100 |
Jun 2, 2023 | 63.50 | 64.28 | 63.49 | 64.17 | 63.18 | 449,300 |
Jun 1, 2023 | 62.59 | 63.23 | 62.41 | 63.06 | 62.09 | 751,800 |
May 31, 2023 | 62.75 | 62.83 | 62.45 | 62.57 | 61.61 | 370,500 |
May 30, 2023 | 63.39 | 63.47 | 62.90 | 63.02 | 62.05 | 828,300 |
May 26, 2023 | 62.60 | 63.27 | 62.53 | 63.19 | 62.22 | 731,700 |
May 25, 2023 | 62.28 | 62.55 | 61.97 | 62.40 | 61.44 | 1,941,900 |
May 24, 2023 | 0.13 Dividend | |||||
May 24, 2023 | 62.17 | 62.27 | 61.73 | 61.86 | 60.91 | 494,100 |
May 23, 2023 | 62.96 | 62.97 | 62.45 | 62.48 | 61.40 | 334,300 |
May 22, 2023 | 63.22 | 63.49 | 62.92 | 63.04 | 61.95 | 441,500 |
May 19, 2023 | 63.57 | 63.58 | 63.09 | 63.28 | 62.18 | 393,800 |
May 18, 2023 | 62.90 | 63.46 | 62.82 | 63.40 | 62.30 | 790,000 |
May 17, 2023 | 62.64 | 63.05 | 62.39 | 62.98 | 61.89 | 545,400 |
May 16, 2023 | 62.66 | 62.73 | 62.30 | 62.30 | 61.22 | 321,300 |
May 15, 2023 | 62.76 | 62.86 | 62.43 | 62.84 | 61.75 | 384,900 |
May 12, 2023 | 62.81 | 62.81 | 62.24 | 62.63 | 61.55 | 496,200 |
May 11, 2023 | 62.73 | 62.73 | 62.25 | 62.59 | 61.51 | 291,200 |
May 10, 2023 | 63.07 | 63.14 | 62.25 | 62.83 | 61.74 | 261,800 |
May 9, 2023 | 62.75 | 62.83 | 62.64 | 62.71 | 61.62 | 492,600 |
May 8, 2023 | 63.11 | 63.12 | 62.78 | 62.95 | 61.86 | 324,500 |
May 5, 2023 | 62.53 | 63.25 | 62.44 | 63.12 | 62.03 | 326,200 |
May 4, 2023 | 62.28 | 62.34 | 61.75 | 62.01 | 60.94 | 523,000 |
May 3, 2023 | 63.04 | 63.26 | 62.44 | 62.49 | 61.41 | 299,400 |
May 2, 2023 | 63.41 | 63.41 | 62.37 | 62.90 | 61.81 | 444,900 |
May 1, 2023 | 63.43 | 63.83 | 63.43 | 63.54 | 62.44 | 416,500 |
Apr 28, 2023 | 62.87 | 63.49 | 62.87 | 63.49 | 62.39 | 327,700 |
Apr 27, 2023 | 62.10 | 62.92 | 62.07 | 62.89 | 61.80 | 336,800 |
Apr 26, 2023 | 62.28 | 62.34 | 61.79 | 61.87 | 60.80 | 421,000 |
Apr 25, 2023 | 62.83 | 62.86 | 62.17 | 62.18 | 61.10 | 479,700 |
Apr 24, 2023 | 0.04 Dividend | |||||
Apr 24, 2023 | 62.91 | 63.07 | 62.73 | 63.01 | 61.92 | 297,400 |
Apr 21, 2023 | 63.04 | 63.04 | 62.71 | 62.98 | 61.85 | 293,800 |
Apr 20, 2023 | 62.69 | 63.15 | 62.69 | 62.92 | 61.79 | 469,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%