NYSEArca - Delayed Quote • USD
Simplify Macro Strategy ETF (FIG)
At close: April 18 at 3:10 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 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 22.96 | 4,000 |
Apr 17, 2024 | 22.82 | 23.01 | 22.82 | 23.01 | 23.01 | 600 |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 23.03 | 4,400 |
Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.99 | 22.99 | 4,800 |
Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 22.89 | 1,400 |
Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 22.62 | 3,500 |
Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 22.68 | 800 |
Apr 9, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 22.74 | 1,300 |
Apr 8, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 22.88 | 8,700 |
Apr 5, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 22.75 | 5,600 |
Apr 4, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 22.67 | 2,100 |
Apr 3, 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 22.73 | 3,400 |
Apr 2, 2024 | 22.67 | 22.81 | 22.65 | 22.81 | 22.81 | 600 |
Apr 1, 2024 | 22.74 | 22.87 | 22.72 | 22.79 | 22.79 | 8,100 |
Mar 28, 2024 | 22.85 | 22.88 | 22.80 | 22.80 | 22.80 | 9,500 |
Mar 27, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.95 | 1,700 |
Mar 26, 2024 | 22.82 | 22.82 | 22.77 | 22.77 | 22.77 | 1,100 |
Mar 25, 2024 | 0.08 Dividend | |||||
Mar 25, 2024 | 22.83 | 22.97 | 22.83 | 22.94 | 22.94 | 1,200 |
Mar 22, 2024 | 22.93 | 23.06 | 22.85 | 23.06 | 22.98 | 1,800 |
Mar 21, 2024 | 23.00 | 23.08 | 23.00 | 23.03 | 22.96 | 2,500 |
Mar 20, 2024 | 22.88 | 22.98 | 22.88 | 22.98 | 22.90 | 500 |
Mar 19, 2024 | 22.87 | 22.88 | 22.87 | 22.88 | 22.80 | 400 |
Mar 18, 2024 | 22.82 | 22.89 | 22.80 | 22.80 | 22.72 | 600 |
Mar 15, 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 22.65 | 500 |
Mar 14, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 22.75 | 500 |
Mar 13, 2024 | 23.00 | 23.01 | 22.95 | 22.98 | 22.90 | 4,400 |
Mar 12, 2024 | 23.09 | 23.09 | 22.89 | 22.92 | 22.84 | 4,900 |
Mar 11, 2024 | 22.84 | 23.02 | 22.84 | 22.85 | 22.77 | 3,500 |
Mar 8, 2024 | 22.94 | 22.99 | 22.66 | 22.86 | 22.78 | 8,400 |
Mar 7, 2024 | 23.19 | 23.19 | 22.81 | 22.94 | 22.86 | 5,600 |
Mar 6, 2024 | 22.79 | 22.92 | 22.78 | 22.92 | 22.84 | 4,000 |
Mar 5, 2024 | 22.75 | 22.85 | 22.75 | 22.79 | 22.71 | 1,500 |
Mar 4, 2024 | 22.66 | 22.83 | 22.66 | 22.71 | 22.63 | 2,500 |
Mar 1, 2024 | 22.93 | 22.93 | 22.65 | 22.72 | 22.64 | 11,700 |
Feb 29, 2024 | 22.58 | 22.78 | 22.58 | 22.64 | 22.56 | 2,300 |
Feb 28, 2024 | 22.53 | 22.80 | 22.53 | 22.64 | 22.56 | 25,900 |
Feb 27, 2024 | 23.09 | 23.09 | 22.53 | 22.68 | 22.60 | 4,100 |
Feb 26, 2024 | 22.70 | 22.70 | 22.56 | 22.68 | 22.60 | 2,800 |
Feb 23, 2024 | 22.65 | 22.77 | 22.65 | 22.77 | 22.69 | 4,000 |
Feb 22, 2024 | 22.85 | 22.85 | 22.61 | 22.70 | 22.62 | 10,900 |
Feb 21, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.88 | 500 |
Feb 20, 2024 | 22.90 | 23.01 | 22.88 | 22.95 | 22.87 | 6,000 |
Feb 16, 2024 | 22.93 | 23.03 | 22.86 | 22.96 | 22.88 | 2,100 |
Feb 15, 2024 | 22.93 | 23.03 | 22.88 | 22.96 | 22.88 | 6,100 |
Feb 14, 2024 | 23.30 | 23.30 | 22.85 | 22.86 | 22.78 | 2,300 |
Feb 13, 2024 | 22.57 | 22.88 | 22.57 | 22.88 | 22.80 | 6,200 |
Feb 12, 2024 | 22.80 | 22.84 | 22.78 | 22.82 | 22.74 | 14,800 |
Feb 9, 2024 | 22.84 | 22.99 | 22.84 | 22.86 | 22.78 | 17,000 |
Feb 8, 2024 | 22.87 | 22.93 | 22.85 | 22.93 | 22.85 | 4,700 |
Feb 7, 2024 | 22.97 | 23.05 | 22.92 | 22.95 | 22.87 | 9,800 |
Feb 6, 2024 | 22.99 | 23.00 | 22.86 | 22.98 | 22.90 | 1,800 |
Feb 5, 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.87 | 1,700 |
Feb 2, 2024 | 22.77 | 22.96 | 22.77 | 22.93 | 22.85 | 4,400 |
Feb 1, 2024 | 22.99 | 23.06 | 22.93 | 22.95 | 22.87 | 2,100 |
Jan 31, 2024 | 22.88 | 22.92 | 22.88 | 22.89 | 22.81 | 1,600 |
Jan 30, 2024 | 22.90 | 22.99 | 22.88 | 22.88 | 22.80 | 1,500 |
Jan 29, 2024 | 22.80 | 22.91 | 22.79 | 22.90 | 22.82 | 1,700 |
Jan 26, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 22.66 | 5,000 |
Jan 25, 2024 | 22.83 | 22.83 | 22.56 | 22.79 | 22.71 | 4,600 |
Jan 24, 2024 | 22.75 | 22.82 | 22.69 | 22.71 | 22.63 | 16,600 |
Jan 23, 2024 | 22.80 | 22.80 | 22.74 | 22.75 | 22.67 | 11,300 |
Jan 22, 2024 | 22.81 | 22.91 | 22.81 | 22.83 | 22.75 | 21,200 |
Jan 19, 2024 | 22.86 | 22.94 | 22.85 | 22.92 | 22.84 | 11,000 |
Jan 18, 2024 | 22.89 | 22.89 | 22.69 | 22.75 | 22.68 | 17,600 |
Jan 17, 2024 | 22.90 | 23.00 | 22.90 | 22.95 | 22.87 | 3,000 |
Jan 16, 2024 | 23.02 | 23.09 | 22.89 | 22.92 | 22.84 | 2,200 |
Jan 12, 2024 | 22.95 | 22.99 | 22.89 | 22.89 | 22.81 | 18,500 |
Jan 11, 2024 | 23.00 | 23.00 | 22.84 | 22.88 | 22.80 | 6,700 |
Jan 10, 2024 | 22.85 | 22.85 | 22.80 | 22.80 | 22.72 | 7,000 |
Jan 9, 2024 | 22.82 | 22.91 | 22.80 | 22.87 | 22.79 | 11,100 |
Jan 8, 2024 | 22.84 | 22.86 | 22.80 | 22.83 | 22.75 | 1,000 |
Jan 5, 2024 | 22.77 | 22.89 | 22.73 | 22.80 | 22.72 | 6,900 |
Jan 4, 2024 | 22.98 | 22.98 | 22.80 | 22.85 | 22.77 | 4,300 |
Jan 3, 2024 | 22.78 | 22.94 | 22.78 | 22.94 | 22.86 | 8,500 |
Jan 2, 2024 | 22.82 | 22.82 | 22.74 | 22.80 | 22.72 | 17,600 |
Dec 29, 2023 | 22.94 | 22.99 | 22.84 | 22.93 | 22.85 | 4,400 |
Dec 28, 2023 | 22.96 | 22.98 | 22.90 | 22.97 | 22.89 | 9,100 |
Dec 27, 2023 | 23.16 | 23.16 | 22.65 | 22.98 | 22.90 | 9,800 |
Dec 26, 2023 | 0.28 Dividend | |||||
Dec 26, 2023 | 23.19 | 23.19 | 22.82 | 22.87 | 22.79 | 1,800 |
Dec 22, 2023 | 23.31 | 23.33 | 23.11 | 23.15 | 22.79 | 11,100 |
Dec 21, 2023 | 23.15 | 23.18 | 23.14 | 23.16 | 22.80 | 8,300 |
Dec 20, 2023 | 23.10 | 23.22 | 23.10 | 23.22 | 22.85 | 5,400 |
Dec 19, 2023 | 23.18 | 23.22 | 23.02 | 23.02 | 22.66 | 2,600 |
Dec 18, 2023 | 22.92 | 23.15 | 22.92 | 23.10 | 22.74 | 8,200 |
Dec 15, 2023 | 23.00 | 23.25 | 22.90 | 23.16 | 22.80 | 8,700 |
Dec 14, 2023 | 23.18 | 23.22 | 23.10 | 23.12 | 22.76 | 9,500 |
Dec 13, 2023 | 22.86 | 23.04 | 22.86 | 23.02 | 22.66 | 37,300 |
Dec 12, 2023 | 22.85 | 22.93 | 22.78 | 22.85 | 22.49 | 19,000 |
Dec 11, 2023 | 22.75 | 22.89 | 22.74 | 22.80 | 22.45 | 1,200 |
Dec 8, 2023 | 22.76 | 22.85 | 22.75 | 22.79 | 22.43 | 11,500 |
Dec 7, 2023 | 22.94 | 23.00 | 22.72 | 22.72 | 22.36 | 4,100 |
Dec 6, 2023 | 22.80 | 22.85 | 22.78 | 22.84 | 22.48 | 4,000 |
Dec 5, 2023 | 22.73 | 22.77 | 22.68 | 22.74 | 22.39 | 3,000 |
Dec 4, 2023 | 22.65 | 22.78 | 22.65 | 22.75 | 22.39 | 4,400 |
Dec 1, 2023 | 22.63 | 22.80 | 22.63 | 22.75 | 22.39 | 30,200 |
Nov 30, 2023 | 22.65 | 22.69 | 22.60 | 22.63 | 22.28 | 8,000 |
Nov 29, 2023 | 22.71 | 22.82 | 22.59 | 22.59 | 22.24 | 3,000 |
Nov 28, 2023 | 22.59 | 22.59 | 22.58 | 22.59 | 22.24 | 800 |
Nov 27, 2023 | 0.06 Dividend | |||||
Nov 27, 2023 | 22.50 | 22.51 | 22.50 | 22.51 | 22.16 | 200 |
Nov 24, 2023 | 22.55 | 22.56 | 22.55 | 22.56 | 22.14 | 300 |
Nov 22, 2023 | 22.81 | 22.81 | 22.58 | 22.58 | 22.17 | 700 |
Nov 21, 2023 | 22.60 | 22.61 | 22.49 | 22.59 | 22.18 | 4,700 |
Nov 20, 2023 | 22.40 | 22.53 | 22.40 | 22.52 | 22.11 | 2,000 |
Nov 17, 2023 | 22.56 | 22.57 | 22.51 | 22.51 | 22.10 | 1,000 |
Nov 16, 2023 | 22.24 | 22.60 | 22.24 | 22.53 | 22.12 | 7,800 |
Nov 15, 2023 | 22.53 | 22.55 | 22.41 | 22.41 | 22.00 | 2,900 |
Nov 14, 2023 | 22.51 | 22.51 | 22.44 | 22.47 | 22.06 | 2,800 |
Nov 13, 2023 | 22.54 | 22.59 | 22.52 | 22.59 | 22.18 | 8,300 |
Nov 10, 2023 | 22.53 | 22.76 | 22.42 | 22.58 | 22.16 | 11,300 |
Nov 9, 2023 | 22.65 | 22.73 | 22.62 | 22.67 | 22.26 | 5,100 |
Nov 8, 2023 | 22.65 | 22.69 | 22.62 | 22.67 | 22.25 | 5,100 |
Nov 7, 2023 | 22.54 | 22.66 | 22.50 | 22.52 | 22.11 | 9,200 |
Nov 6, 2023 | 22.68 | 22.69 | 22.54 | 22.54 | 22.12 | 5,900 |
Nov 3, 2023 | 22.55 | 22.67 | 22.55 | 22.67 | 22.25 | 19,600 |
Nov 2, 2023 | 22.60 | 22.68 | 22.47 | 22.48 | 22.07 | 10,700 |
Nov 1, 2023 | 22.50 | 22.70 | 22.50 | 22.66 | 22.25 | 5,700 |
Oct 31, 2023 | 22.46 | 22.49 | 22.32 | 22.42 | 22.01 | 5,900 |
Oct 30, 2023 | 22.58 | 22.62 | 22.46 | 22.54 | 22.13 | 4,700 |
Oct 27, 2023 | 22.52 | 22.61 | 22.52 | 22.61 | 22.20 | 900 |
Oct 26, 2023 | 0.06 Dividend | |||||
Oct 26, 2023 | 22.45 | 22.51 | 22.33 | 22.37 | 21.96 | 2,500 |
Oct 25, 2023 | 22.40 | 22.44 | 22.36 | 22.43 | 21.96 | 3,200 |
Oct 24, 2023 | 22.33 | 22.40 | 22.33 | 22.40 | 21.93 | 300 |
Oct 23, 2023 | 22.59 | 22.59 | 22.28 | 22.42 | 21.95 | 3,100 |
Oct 20, 2023 | 22.31 | 22.58 | 22.26 | 22.58 | 22.11 | 7,300 |
Oct 19, 2023 | 22.10 | 22.24 | 22.10 | 22.23 | 21.76 | 3,600 |
Oct 18, 2023 | 22.07 | 22.14 | 22.07 | 22.11 | 21.65 | 21,300 |
Oct 17, 2023 | 22.15 | 22.19 | 22.09 | 22.14 | 21.68 | 3,800 |
Oct 16, 2023 | 22.33 | 22.36 | 22.24 | 22.28 | 21.82 | 1,000 |
Oct 13, 2023 | 22.29 | 22.33 | 22.29 | 22.33 | 21.86 | 400 |
Oct 12, 2023 | 22.30 | 22.33 | 22.30 | 22.33 | 21.86 | 1,600 |
Oct 11, 2023 | 22.31 | 22.33 | 22.30 | 22.33 | 21.86 | 1,800 |
Oct 10, 2023 | 22.27 | 22.31 | 22.25 | 22.27 | 21.80 | 4,000 |
Oct 9, 2023 | 22.39 | 22.39 | 22.25 | 22.33 | 21.86 | 1,500 |
Oct 6, 2023 | 22.36 | 22.36 | 22.13 | 22.19 | 21.73 | 2,200 |
Oct 5, 2023 | 22.31 | 22.34 | 22.29 | 22.29 | 21.82 | 1,800 |
Oct 4, 2023 | 22.37 | 22.37 | 22.19 | 22.26 | 21.79 | 17,700 |
Oct 3, 2023 | 22.25 | 22.38 | 22.15 | 22.21 | 21.74 | 6,600 |
Oct 2, 2023 | 22.50 | 22.50 | 22.28 | 22.37 | 21.90 | 9,000 |
Sep 29, 2023 | 22.35 | 22.68 | 22.34 | 22.50 | 22.03 | 42,000 |
Sep 28, 2023 | 22.27 | 22.48 | 22.25 | 22.41 | 21.94 | 203,800 |
Sep 27, 2023 | 0.06 Dividend | |||||
Sep 27, 2023 | 22.44 | 22.47 | 22.27 | 22.39 | 21.92 | 55,800 |
Sep 26, 2023 | 22.70 | 22.70 | 22.42 | 22.54 | 22.01 | 68,800 |
Sep 25, 2023 | 22.65 | 22.66 | 22.50 | 22.62 | 22.09 | 36,300 |
Sep 22, 2023 | 22.61 | 22.61 | 22.45 | 22.57 | 22.04 | 148,700 |
Sep 21, 2023 | 22.70 | 22.75 | 22.43 | 22.67 | 22.14 | 20,700 |
Sep 20, 2023 | 22.80 | 22.87 | 22.73 | 22.78 | 22.24 | 7,700 |
Sep 19, 2023 | 22.80 | 22.89 | 22.77 | 22.83 | 22.29 | 6,400 |
Sep 18, 2023 | 22.95 | 22.95 | 22.74 | 22.76 | 22.22 | 32,300 |
Sep 15, 2023 | 22.81 | 22.85 | 22.74 | 22.80 | 22.26 | 2,300 |
Sep 14, 2023 | 22.89 | 22.90 | 22.83 | 22.85 | 22.32 | 7,200 |
Sep 13, 2023 | 22.82 | 22.85 | 22.76 | 22.83 | 22.30 | 2,500 |
Sep 12, 2023 | 22.76 | 22.79 | 22.76 | 22.79 | 22.26 | 2,600 |
Sep 11, 2023 | 22.83 | 22.83 | 22.72 | 22.82 | 22.28 | 2,900 |
Sep 8, 2023 | 22.75 | 22.86 | 22.70 | 22.77 | 22.23 | 14,100 |
Sep 7, 2023 | 22.77 | 22.77 | 22.64 | 22.75 | 22.22 | 2,100 |
Sep 6, 2023 | 22.81 | 22.81 | 22.49 | 22.49 | 21.96 | 18,300 |
Sep 5, 2023 | 22.75 | 22.96 | 22.75 | 22.82 | 22.28 | 7,800 |
Sep 1, 2023 | 23.02 | 23.02 | 22.84 | 22.88 | 22.34 | 3,300 |
Aug 31, 2023 | 22.87 | 23.00 | 22.73 | 22.73 | 22.19 | 11,000 |
Aug 30, 2023 | 22.87 | 22.98 | 22.82 | 22.87 | 22.33 | 26,300 |
Aug 29, 2023 | 22.78 | 22.93 | 22.73 | 22.89 | 22.35 | 10,000 |
Aug 28, 2023 | 0.07 Dividend | |||||
Aug 28, 2023 | 22.67 | 22.71 | 22.65 | 22.71 | 22.17 | 700 |
Aug 25, 2023 | 22.71 | 22.74 | 22.69 | 22.71 | 22.11 | 2,900 |
Aug 24, 2023 | 22.77 | 22.80 | 22.70 | 22.70 | 22.10 | 2,900 |
Aug 23, 2023 | 22.70 | 22.80 | 22.70 | 22.76 | 22.16 | 2,500 |
Aug 22, 2023 | 22.68 | 22.82 | 22.67 | 22.68 | 22.08 | 6,500 |
Aug 21, 2023 | 22.84 | 22.84 | 22.69 | 22.73 | 22.12 | 5,100 |
Aug 18, 2023 | 22.72 | 22.89 | 22.72 | 22.78 | 22.18 | 8,700 |
Aug 17, 2023 | 22.87 | 22.90 | 22.82 | 22.85 | 22.24 | 4,000 |
Aug 16, 2023 | 22.96 | 22.98 | 22.84 | 22.90 | 22.29 | 3,800 |
Aug 15, 2023 | 22.99 | 23.00 | 22.92 | 22.96 | 22.35 | 4,900 |
Aug 14, 2023 | 22.99 | 23.16 | 22.97 | 23.06 | 22.45 | 11,100 |
Aug 11, 2023 | 23.15 | 23.16 | 23.00 | 23.00 | 22.39 | 4,400 |
Aug 10, 2023 | 23.35 | 23.35 | 23.14 | 23.14 | 22.53 | 40,900 |
Aug 9, 2023 | 23.35 | 23.35 | 23.18 | 23.23 | 22.62 | 3,900 |
Aug 8, 2023 | 23.17 | 23.25 | 23.15 | 23.25 | 22.63 | 2,900 |
Aug 7, 2023 | 23.18 | 23.27 | 23.15 | 23.24 | 22.62 | 4,900 |
Aug 4, 2023 | 23.16 | 23.21 | 23.13 | 23.19 | 22.57 | 13,000 |
Aug 3, 2023 | 23.00 | 23.09 | 22.95 | 23.07 | 22.46 | 71,600 |
Aug 2, 2023 | 23.21 | 23.21 | 23.00 | 23.10 | 22.49 | 15,700 |
Aug 1, 2023 | 23.40 | 23.40 | 23.15 | 23.21 | 22.59 | 16,800 |
Jul 31, 2023 | 23.21 | 23.39 | 23.14 | 23.35 | 22.73 | 7,700 |
Jul 28, 2023 | 23.21 | 23.40 | 23.18 | 23.31 | 22.69 | 11,900 |
Jul 27, 2023 | 23.24 | 23.27 | 23.15 | 23.15 | 22.54 | 5,300 |
Jul 26, 2023 | 0.07 Dividend | |||||
Jul 26, 2023 | 23.41 | 23.41 | 23.07 | 23.30 | 22.68 | 18,700 |
Jul 25, 2023 | 23.25 | 23.33 | 23.20 | 23.25 | 22.57 | 127,100 |
Jul 24, 2023 | 23.12 | 23.33 | 23.12 | 23.33 | 22.65 | 25,000 |
Jul 21, 2023 | 23.11 | 23.26 | 23.11 | 23.18 | 22.50 | 7,900 |
Jul 20, 2023 | 23.39 | 23.39 | 23.15 | 23.16 | 22.48 | 13,100 |
Jul 19, 2023 | 23.40 | 23.46 | 23.23 | 23.42 | 22.72 | 2,700 |
Jul 18, 2023 | 23.16 | 23.28 | 23.10 | 23.26 | 22.58 | 10,300 |
Jul 17, 2023 | 23.27 | 23.27 | 23.00 | 23.17 | 22.49 | 7,200 |
Jul 14, 2023 | 23.27 | 23.33 | 23.25 | 23.25 | 22.56 | 6,500 |
Jul 13, 2023 | 23.29 | 23.50 | 23.28 | 23.43 | 22.74 | 4,600 |
Jul 12, 2023 | 23.26 | 23.32 | 23.22 | 23.32 | 22.63 | 45,700 |
Jul 11, 2023 | 23.01 | 23.17 | 23.01 | 23.14 | 22.46 | 8,700 |
Jul 10, 2023 | 23.15 | 23.15 | 22.98 | 23.00 | 22.32 | 3,300 |
Jul 7, 2023 | 23.00 | 23.09 | 22.99 | 23.00 | 22.32 | 11,700 |
Jul 6, 2023 | 23.10 | 23.14 | 23.02 | 23.14 | 22.46 | 2,100 |
Jul 5, 2023 | 23.46 | 23.46 | 23.10 | 23.20 | 22.52 | 13,000 |
Jul 3, 2023 | 23.57 | 23.57 | 23.36 | 23.38 | 22.69 | 1,500 |
Jun 30, 2023 | 23.25 | 23.35 | 23.18 | 23.34 | 22.65 | 12,100 |
Jun 29, 2023 | 23.12 | 23.36 | 23.12 | 23.36 | 22.67 | 5,800 |
Jun 28, 2023 | 23.33 | 23.33 | 23.22 | 23.22 | 22.53 | 2,600 |
Jun 27, 2023 | 0.07 Dividend | |||||
Jun 27, 2023 | 23.19 | 23.20 | 23.12 | 23.19 | 22.51 | 21,800 |
Jun 26, 2023 | 23.20 | 23.34 | 23.18 | 23.27 | 22.51 | 30,500 |
Jun 23, 2023 | 23.13 | 23.65 | 23.11 | 23.26 | 22.51 | 24,300 |
Jun 22, 2023 | 23.25 | 23.28 | 23.14 | 23.24 | 22.49 | 7,300 |
Jun 21, 2023 | 23.32 | 23.39 | 23.32 | 23.35 | 22.59 | 3,000 |
Jun 20, 2023 | 23.40 | 23.49 | 23.36 | 23.46 | 22.70 | 18,500 |
Jun 16, 2023 | 23.55 | 23.57 | 23.46 | 23.48 | 22.72 | 20,700 |
Jun 15, 2023 | 23.59 | 23.60 | 23.41 | 23.56 | 22.79 | 86,900 |
Jun 14, 2023 | 23.60 | 23.63 | 23.44 | 23.53 | 22.77 | 31,200 |
Jun 13, 2023 | 23.59 | 23.69 | 23.55 | 23.59 | 22.82 | 10,800 |
Jun 12, 2023 | 23.68 | 23.75 | 23.61 | 23.70 | 22.93 | 14,300 |
Jun 9, 2023 | 23.57 | 23.79 | 23.57 | 23.74 | 22.97 | 6,400 |
Jun 8, 2023 | 23.76 | 23.82 | 23.58 | 23.72 | 22.95 | 5,200 |
Jun 7, 2023 | 23.59 | 23.77 | 23.59 | 23.69 | 22.92 | 13,100 |
Jun 6, 2023 | 23.81 | 23.81 | 23.57 | 23.73 | 22.96 | 19,200 |
Jun 5, 2023 | 23.77 | 23.85 | 23.77 | 23.81 | 23.04 | 1,600 |
Jun 2, 2023 | 23.75 | 23.81 | 23.74 | 23.76 | 22.99 | 3,900 |
Jun 1, 2023 | 23.60 | 23.72 | 23.60 | 23.72 | 22.95 | 700 |
May 31, 2023 | 23.71 | 23.77 | 23.44 | 23.58 | 22.81 | 9,800 |
May 30, 2023 | 23.64 | 23.64 | 23.40 | 23.57 | 22.80 | 8,200 |
May 26, 2023 | 23.47 | 23.61 | 23.40 | 23.52 | 22.76 | 8,200 |
May 25, 2023 | 0.07 Dividend | |||||
May 25, 2023 | 23.51 | 23.57 | 23.43 | 23.46 | 22.70 | 9,600 |
May 24, 2023 | 23.63 | 23.65 | 23.56 | 23.57 | 22.74 | 23,600 |
May 23, 2023 | 23.76 | 23.76 | 23.65 | 23.67 | 22.83 | 16,800 |
May 22, 2023 | 23.90 | 23.93 | 23.75 | 23.81 | 22.97 | 10,200 |
May 19, 2023 | 23.70 | 23.90 | 23.70 | 23.89 | 23.05 | 6,200 |
May 18, 2023 | 23.80 | 23.91 | 23.75 | 23.84 | 23.00 | 12,200 |
May 17, 2023 | 23.96 | 24.67 | 23.68 | 23.80 | 22.96 | 12,200 |
May 16, 2023 | 23.85 | 23.85 | 23.70 | 23.70 | 22.87 | 5,000 |
May 15, 2023 | 23.90 | 23.90 | 23.70 | 23.79 | 22.95 | 28,300 |
May 12, 2023 | 23.96 | 23.97 | 23.75 | 23.87 | 23.03 | 5,500 |
May 11, 2023 | 24.18 | 24.18 | 23.88 | 23.88 | 23.03 | 10,700 |
May 10, 2023 | 23.96 | 24.02 | 23.89 | 23.95 | 23.10 | 3,400 |
May 9, 2023 | 23.92 | 23.92 | 23.65 | 23.82 | 22.98 | 4,600 |
May 8, 2023 | 23.88 | 23.89 | 23.83 | 23.84 | 23.00 | 9,600 |
May 5, 2023 | 24.00 | 24.00 | 23.87 | 23.90 | 23.06 | 17,800 |
May 4, 2023 | 23.68 | 23.95 | 23.68 | 23.90 | 23.06 | 19,900 |
May 3, 2023 | 23.94 | 23.96 | 23.76 | 23.87 | 23.03 | 16,100 |
May 2, 2023 | 23.84 | 23.87 | 23.75 | 23.82 | 22.98 | 3,900 |
May 1, 2023 | 23.69 | 23.84 | 23.56 | 23.79 | 22.95 | 8,000 |
Apr 28, 2023 | 23.64 | 23.76 | 23.64 | 23.69 | 22.85 | 13,000 |
Apr 27, 2023 | 23.69 | 23.76 | 23.62 | 23.72 | 22.88 | 3,300 |
Apr 26, 2023 | 23.61 | 23.75 | 23.57 | 23.60 | 22.77 | 15,300 |
Apr 25, 2023 | 0.07 Dividend | |||||
Apr 25, 2023 | 23.76 | 23.77 | 23.65 | 23.65 | 22.82 | 6,600 |
Apr 24, 2023 | 23.80 | 23.80 | 23.66 | 23.73 | 22.83 | 6,000 |
Apr 21, 2023 | 23.61 | 23.76 | 23.59 | 23.67 | 22.76 | 19,200 |
Apr 20, 2023 | 23.65 | 23.65 | 23.56 | 23.58 | 22.68 | 7,900 |
Apr 19, 2023 | 23.17 | 23.61 | 23.17 | 23.53 | 22.63 | 24,200 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%