NasdaqGM - Delayed Quote • USD
Global X FinTech ETF (FINX)
At close: 3:27 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 26, 2024 | 25.62 | 25.89 | 25.38 | 25.89 | 25.89 | 24,334 |
Apr 25, 2024 | 25.31 | 25.50 | 24.99 | 25.39 | 25.39 | 35,900 |
Apr 24, 2024 | 26.13 | 26.13 | 25.74 | 25.84 | 25.84 | 21,300 |
Apr 23, 2024 | 25.52 | 26.10 | 25.49 | 26.04 | 26.04 | 49,400 |
Apr 22, 2024 | 25.18 | 25.54 | 25.03 | 25.48 | 25.48 | 44,600 |
Apr 19, 2024 | 25.04 | 25.22 | 24.94 | 24.98 | 24.98 | 49,300 |
Apr 18, 2024 | 25.23 | 25.50 | 25.07 | 25.15 | 25.15 | 27,700 |
Apr 17, 2024 | 25.36 | 25.49 | 25.01 | 25.18 | 25.18 | 27,100 |
Apr 16, 2024 | 25.33 | 25.37 | 25.00 | 25.21 | 25.21 | 67,600 |
Apr 15, 2024 | 26.21 | 26.30 | 25.40 | 25.40 | 25.40 | 105,100 |
Apr 12, 2024 | 26.42 | 26.42 | 25.88 | 25.96 | 25.96 | 56,700 |
Apr 11, 2024 | 26.59 | 26.74 | 26.28 | 26.73 | 26.73 | 57,700 |
Apr 10, 2024 | 26.43 | 26.80 | 26.39 | 26.50 | 26.50 | 80,500 |
Apr 9, 2024 | 27.14 | 27.27 | 26.93 | 27.09 | 27.09 | 22,700 |
Apr 8, 2024 | 26.84 | 27.15 | 26.84 | 27.09 | 27.09 | 31,900 |
Apr 5, 2024 | 26.38 | 26.83 | 26.30 | 26.64 | 26.64 | 27,000 |
Apr 4, 2024 | 27.13 | 27.27 | 26.50 | 26.51 | 26.51 | 49,400 |
Apr 3, 2024 | 26.75 | 27.07 | 26.72 | 26.94 | 26.94 | 47,300 |
Apr 2, 2024 | 26.82 | 27.00 | 26.65 | 26.95 | 26.95 | 53,400 |
Apr 1, 2024 | 27.83 | 27.95 | 27.27 | 27.30 | 27.30 | 43,100 |
Mar 28, 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 27.86 | 25,300 |
Mar 27, 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 27.64 | 48,200 |
Mar 26, 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 27.47 | 24,900 |
Mar 25, 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 27.47 | 30,500 |
Mar 22, 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 27.16 | 37,700 |
Mar 21, 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 27.60 | 88,400 |
Mar 20, 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 27.29 | 41,600 |
Mar 19, 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 26.52 | 58,200 |
Mar 18, 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 26.72 | 442,100 |
Mar 15, 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 26.55 | 55,300 |
Mar 14, 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 26.56 | 53,700 |
Mar 13, 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 27.30 | 267,000 |
Mar 12, 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 27.09 | 56,700 |
Mar 11, 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 27.00 | 342,300 |
Mar 8, 2024 | 26.84 | 27.56 | 26.83 | 27.18 | 27.18 | 72,800 |
Mar 7, 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 26.76 | 247,700 |
Mar 6, 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 26.65 | 57,300 |
Mar 5, 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 26.05 | 56,300 |
Mar 4, 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 26.81 | 165,000 |
Mar 1, 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 26.72 | 125,400 |
Feb 29, 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 26.50 | 78,700 |
Feb 28, 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 26.35 | 69,700 |
Feb 27, 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 26.49 | 78,900 |
Feb 26, 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 26.16 | 234,600 |
Feb 23, 2024 | 25.51 | 25.85 | 25.44 | 25.60 | 25.60 | 62,700 |
Feb 22, 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 25.38 | 62,500 |
Feb 21, 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 24.83 | 61,100 |
Feb 20, 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 25.28 | 68,500 |
Feb 16, 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 25.71 | 504,100 |
Feb 15, 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 25.63 | 207,500 |
Feb 14, 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 25.46 | 76,000 |
Feb 13, 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 24.60 | 79,600 |
Feb 12, 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 25.45 | 75,500 |
Feb 9, 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 25.15 | 95,200 |
Feb 8, 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 24.89 | 73,400 |
Feb 7, 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 24.34 | 248,700 |
Feb 6, 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 24.20 | 60,000 |
Feb 5, 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 24.03 | 68,400 |
Feb 2, 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 24.48 | 82,300 |
Feb 1, 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 24.37 | 64,600 |
Jan 31, 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 24.11 | 382,800 |
Jan 30, 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 24.69 | 79,400 |
Jan 29, 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 24.97 | 58,300 |
Jan 26, 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 24.35 | 35,400 |
Jan 25, 2024 | 24.33 | 24.33 | 23.92 | 24.07 | 24.07 | 44,800 |
Jan 24, 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 24.06 | 47,400 |
Jan 23, 2024 | 24.35 | 24.48 | 24.15 | 24.30 | 24.30 | 72,700 |
Jan 22, 2024 | 24.26 | 24.75 | 24.23 | 24.38 | 24.38 | 70,800 |
Jan 19, 2024 | 23.79 | 24.06 | 23.57 | 24.04 | 24.04 | 105,300 |
Jan 18, 2024 | 23.86 | 23.98 | 23.54 | 23.73 | 23.73 | 92,300 |
Jan 17, 2024 | 23.56 | 23.79 | 23.45 | 23.78 | 23.78 | 143,500 |
Jan 16, 2024 | 23.98 | 24.20 | 23.82 | 23.99 | 23.99 | 517,600 |
Jan 12, 2024 | 24.60 | 24.72 | 24.24 | 24.28 | 24.28 | 45,100 |
Jan 11, 2024 | 24.92 | 25.10 | 24.30 | 24.58 | 24.58 | 90,300 |
Jan 10, 2024 | 24.61 | 24.87 | 24.44 | 24.75 | 24.75 | 122,300 |
Jan 9, 2024 | 24.78 | 24.99 | 24.65 | 24.68 | 24.68 | 50,200 |
Jan 8, 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 25.00 | 115,700 |
Jan 5, 2024 | 24.11 | 24.44 | 24.09 | 24.20 | 24.20 | 26,000 |
Jan 4, 2024 | 24.10 | 24.42 | 23.97 | 24.21 | 24.21 | 51,800 |
Jan 3, 2024 | 24.17 | 24.38 | 24.06 | 24.11 | 24.11 | 107,900 |
Jan 2, 2024 | 25.51 | 25.51 | 24.76 | 24.81 | 24.81 | 335,000 |
Dec 29, 2023 | 26.00 | 26.12 | 25.44 | 25.57 | 25.57 | 91,500 |
Dec 28, 2023 | 0.00 Dividend | |||||
Dec 28, 2023 | 25.94 | 26.19 | 25.93 | 26.08 | 26.08 | 86,200 |
Dec 27, 2023 | 25.73 | 26.15 | 25.73 | 26.08 | 26.08 | 276,200 |
Dec 26, 2023 | 25.54 | 25.83 | 25.53 | 25.71 | 25.71 | 94,200 |
Dec 22, 2023 | 25.39 | 25.74 | 25.39 | 25.64 | 25.64 | 97,000 |
Dec 21, 2023 | 25.20 | 25.45 | 25.11 | 25.38 | 25.38 | 69,500 |
Dec 20, 2023 | 25.35 | 25.73 | 24.88 | 24.88 | 24.88 | 120,800 |
Dec 19, 2023 | 24.87 | 25.41 | 24.87 | 25.38 | 25.38 | 181,500 |
Dec 18, 2023 | 24.37 | 24.90 | 24.37 | 24.75 | 24.75 | 476,000 |
Dec 15, 2023 | 24.71 | 24.79 | 24.39 | 24.47 | 24.47 | 79,800 |
Dec 14, 2023 | 24.62 | 25.11 | 24.43 | 24.71 | 24.71 | 146,900 |
Dec 13, 2023 | 23.52 | 24.49 | 23.39 | 24.38 | 24.38 | 89,900 |
Dec 12, 2023 | 23.47 | 23.65 | 23.37 | 23.60 | 23.60 | 102,200 |
Dec 11, 2023 | 23.43 | 23.59 | 23.41 | 23.49 | 23.49 | 52,600 |
Dec 8, 2023 | 23.10 | 23.62 | 23.10 | 23.57 | 23.57 | 139,400 |
Dec 7, 2023 | 23.10 | 23.22 | 22.94 | 23.22 | 23.22 | 140,000 |
Dec 6, 2023 | 23.35 | 23.50 | 23.02 | 23.05 | 23.05 | 97,400 |
Dec 5, 2023 | 23.00 | 23.18 | 22.91 | 23.02 | 23.02 | 71,500 |
Dec 4, 2023 | 23.00 | 23.29 | 22.94 | 23.16 | 23.16 | 69,300 |
Dec 1, 2023 | 22.19 | 23.08 | 22.10 | 23.00 | 23.00 | 109,500 |
Nov 30, 2023 | 22.46 | 22.46 | 22.10 | 22.32 | 22.32 | 67,200 |
Nov 29, 2023 | 22.34 | 22.68 | 22.34 | 22.40 | 22.40 | 48,000 |
Nov 28, 2023 | 21.69 | 22.23 | 21.69 | 22.19 | 22.19 | 71,200 |
Nov 27, 2023 | 21.43 | 21.83 | 21.43 | 21.78 | 21.78 | 57,600 |
Nov 24, 2023 | 21.29 | 21.59 | 21.29 | 21.59 | 21.59 | 20,700 |
Nov 22, 2023 | 21.22 | 21.38 | 21.19 | 21.35 | 21.35 | 66,100 |
Nov 21, 2023 | 21.32 | 21.32 | 21.07 | 21.13 | 21.13 | 33,800 |
Nov 20, 2023 | 21.01 | 21.38 | 21.01 | 21.32 | 21.32 | 37,500 |
Nov 17, 2023 | 20.87 | 21.07 | 20.87 | 21.04 | 21.04 | 57,100 |
Nov 16, 2023 | 21.01 | 21.02 | 20.68 | 20.79 | 20.79 | 49,100 |
Nov 15, 2023 | 20.78 | 21.25 | 20.78 | 21.07 | 21.07 | 49,300 |
Nov 14, 2023 | 20.51 | 20.87 | 20.51 | 20.78 | 20.78 | 46,200 |
Nov 13, 2023 | 19.80 | 20.10 | 19.79 | 20.02 | 20.02 | 61,100 |
Nov 10, 2023 | 19.77 | 19.93 | 19.64 | 19.87 | 19.87 | 127,400 |
Nov 9, 2023 | 20.01 | 20.20 | 19.75 | 19.76 | 19.76 | 41,400 |
Nov 8, 2023 | 19.68 | 20.01 | 19.55 | 19.96 | 19.96 | 71,000 |
Nov 7, 2023 | 19.71 | 19.93 | 19.61 | 19.83 | 19.83 | 41,200 |
Nov 6, 2023 | 19.92 | 19.96 | 19.56 | 19.68 | 19.68 | 40,400 |
Nov 3, 2023 | 19.65 | 20.02 | 19.65 | 19.88 | 19.88 | 60,900 |
Nov 2, 2023 | 19.25 | 19.59 | 19.25 | 19.56 | 19.56 | 49,200 |
Nov 1, 2023 | 18.75 | 18.87 | 18.62 | 18.84 | 18.84 | 27,400 |
Oct 31, 2023 | 18.46 | 18.74 | 18.45 | 18.71 | 18.71 | 64,600 |
Oct 30, 2023 | 18.46 | 18.57 | 18.25 | 18.45 | 18.45 | 29,900 |
Oct 27, 2023 | 18.65 | 18.65 | 18.17 | 18.19 | 18.19 | 32,200 |
Oct 26, 2023 | 18.74 | 18.77 | 18.35 | 18.56 | 18.56 | 84,500 |
Oct 25, 2023 | 19.25 | 19.25 | 18.65 | 18.72 | 18.72 | 102,400 |
Oct 24, 2023 | 19.41 | 19.75 | 19.35 | 19.51 | 19.51 | 37,400 |
Oct 23, 2023 | 19.09 | 19.47 | 18.90 | 19.16 | 19.16 | 34,100 |
Oct 20, 2023 | 19.48 | 19.57 | 19.17 | 19.19 | 19.19 | 67,800 |
Oct 19, 2023 | 19.68 | 19.85 | 19.46 | 19.56 | 19.56 | 80,300 |
Oct 18, 2023 | 20.03 | 20.18 | 19.60 | 19.67 | 19.67 | 83,800 |
Oct 17, 2023 | 19.80 | 20.37 | 19.80 | 20.20 | 20.20 | 89,500 |
Oct 16, 2023 | 19.81 | 20.05 | 19.66 | 20.00 | 20.00 | 35,200 |
Oct 13, 2023 | 19.96 | 19.96 | 19.60 | 19.65 | 19.65 | 39,700 |
Oct 12, 2023 | 20.35 | 20.35 | 19.88 | 20.00 | 20.00 | 91,500 |
Oct 11, 2023 | 20.43 | 20.58 | 20.21 | 20.35 | 20.35 | 60,100 |
Oct 10, 2023 | 20.05 | 20.50 | 20.05 | 20.32 | 20.32 | 40,700 |
Oct 9, 2023 | 19.74 | 20.10 | 19.71 | 19.97 | 19.97 | 28,800 |
Oct 6, 2023 | 19.46 | 20.20 | 19.46 | 20.03 | 20.03 | 57,100 |
Oct 5, 2023 | 19.60 | 19.74 | 19.38 | 19.65 | 19.65 | 68,800 |
Oct 4, 2023 | 19.48 | 19.68 | 19.32 | 19.61 | 19.61 | 33,800 |
Oct 3, 2023 | 19.75 | 19.82 | 19.28 | 19.35 | 19.35 | 40,900 |
Oct 2, 2023 | 20.07 | 20.18 | 19.87 | 19.98 | 19.98 | 31,400 |
Sep 29, 2023 | 20.28 | 20.43 | 20.05 | 20.14 | 20.14 | 34,700 |
Sep 28, 2023 | 19.72 | 20.16 | 19.71 | 20.00 | 20.00 | 37,600 |
Sep 27, 2023 | 19.85 | 19.99 | 19.56 | 19.73 | 19.73 | 50,900 |
Sep 26, 2023 | 19.82 | 19.94 | 19.64 | 19.71 | 19.71 | 77,400 |
Sep 25, 2023 | 19.86 | 20.03 | 19.80 | 20.01 | 20.01 | 79,800 |
Sep 22, 2023 | 20.24 | 20.34 | 20.02 | 20.07 | 20.07 | 70,100 |
Sep 21, 2023 | 20.38 | 20.48 | 20.09 | 20.11 | 20.11 | 58,000 |
Sep 20, 2023 | 20.97 | 21.09 | 20.64 | 20.64 | 20.64 | 31,900 |
Sep 19, 2023 | 21.04 | 21.04 | 20.83 | 20.92 | 20.92 | 99,800 |
Sep 18, 2023 | 21.25 | 21.36 | 21.12 | 21.16 | 21.16 | 39,400 |
Sep 15, 2023 | 21.45 | 21.60 | 21.32 | 21.37 | 21.37 | 56,400 |
Sep 14, 2023 | 21.36 | 21.53 | 21.30 | 21.47 | 21.47 | 27,600 |
Sep 13, 2023 | 21.44 | 21.44 | 21.20 | 21.24 | 21.24 | 30,100 |
Sep 12, 2023 | 21.33 | 21.66 | 21.33 | 21.44 | 21.44 | 50,600 |
Sep 11, 2023 | 21.47 | 21.54 | 21.33 | 21.45 | 21.45 | 36,600 |
Sep 8, 2023 | 21.49 | 21.57 | 21.31 | 21.40 | 21.40 | 21,500 |
Sep 7, 2023 | 21.30 | 21.48 | 21.17 | 21.45 | 21.45 | 44,400 |
Sep 6, 2023 | 21.61 | 21.78 | 21.45 | 21.53 | 21.53 | 18,800 |
Sep 5, 2023 | 21.74 | 21.83 | 21.64 | 21.68 | 21.68 | 48,600 |
Sep 1, 2023 | 21.81 | 21.94 | 21.75 | 21.90 | 21.90 | 50,900 |
Aug 31, 2023 | 21.84 | 21.94 | 21.64 | 21.71 | 21.71 | 60,200 |
Aug 30, 2023 | 21.58 | 21.87 | 21.55 | 21.83 | 21.83 | 57,800 |
Aug 29, 2023 | 21.03 | 21.71 | 21.01 | 21.68 | 21.68 | 89,000 |
Aug 28, 2023 | 21.05 | 21.23 | 21.03 | 21.09 | 21.09 | 33,100 |
Aug 25, 2023 | 20.69 | 21.06 | 20.63 | 20.98 | 20.98 | 48,700 |
Aug 24, 2023 | 21.09 | 21.13 | 20.70 | 20.71 | 20.71 | 54,600 |
Aug 23, 2023 | 20.82 | 21.18 | 20.82 | 21.09 | 21.09 | 32,600 |
Aug 22, 2023 | 20.96 | 21.09 | 20.83 | 20.84 | 20.84 | 43,900 |
Aug 21, 2023 | 20.94 | 20.99 | 20.66 | 20.89 | 20.89 | 35,000 |
Aug 18, 2023 | 20.59 | 21.11 | 20.59 | 20.98 | 20.98 | 83,500 |
Aug 17, 2023 | 21.41 | 21.45 | 20.93 | 20.96 | 20.96 | 87,600 |
Aug 16, 2023 | 21.98 | 22.13 | 21.88 | 21.90 | 21.90 | 501,300 |
Aug 15, 2023 | 22.31 | 22.40 | 22.00 | 22.06 | 22.06 | 54,100 |
Aug 14, 2023 | 22.38 | 22.51 | 22.29 | 22.48 | 22.48 | 40,200 |
Aug 11, 2023 | 22.48 | 22.70 | 22.45 | 22.51 | 22.51 | 72,400 |
Aug 10, 2023 | 22.90 | 23.19 | 22.61 | 22.72 | 22.72 | 70,400 |
Aug 9, 2023 | 22.97 | 23.01 | 22.72 | 22.73 | 22.73 | 57,300 |
Aug 8, 2023 | 22.91 | 23.06 | 22.74 | 23.04 | 23.04 | 86,700 |
Aug 7, 2023 | 23.20 | 23.37 | 23.04 | 23.19 | 23.19 | 50,900 |
Aug 4, 2023 | 23.47 | 23.51 | 23.11 | 23.13 | 23.13 | 128,700 |
Aug 3, 2023 | 23.45 | 23.64 | 23.40 | 23.49 | 23.49 | 78,800 |
Aug 2, 2023 | 24.16 | 24.30 | 23.61 | 23.74 | 23.74 | 75,400 |
Aug 1, 2023 | 24.50 | 24.62 | 24.33 | 24.62 | 24.62 | 94,200 |
Jul 31, 2023 | 24.50 | 24.78 | 24.37 | 24.72 | 24.72 | 71,300 |
Jul 28, 2023 | 24.04 | 24.30 | 24.00 | 24.19 | 24.19 | 84,500 |
Jul 27, 2023 | 24.65 | 24.70 | 23.71 | 23.81 | 23.81 | 44,100 |
Jul 26, 2023 | 24.05 | 24.32 | 24.01 | 24.24 | 24.24 | 22,500 |
Jul 25, 2023 | 24.06 | 24.44 | 24.06 | 24.17 | 24.17 | 90,800 |
Jul 24, 2023 | 23.97 | 24.16 | 23.97 | 24.08 | 24.08 | 65,100 |
Jul 21, 2023 | 24.21 | 24.36 | 23.91 | 24.02 | 24.02 | 68,100 |
Jul 20, 2023 | 24.39 | 24.54 | 24.03 | 24.12 | 24.12 | 51,000 |
Jul 19, 2023 | 24.60 | 24.74 | 24.42 | 24.54 | 24.54 | 83,900 |
Jul 18, 2023 | 24.17 | 24.47 | 24.15 | 24.44 | 24.44 | 72,000 |
Jul 17, 2023 | 23.82 | 24.32 | 23.78 | 24.24 | 24.24 | 77,300 |
Jul 14, 2023 | 24.01 | 24.26 | 23.70 | 23.82 | 23.82 | 108,200 |
Jul 13, 2023 | 23.41 | 24.16 | 23.41 | 24.05 | 24.05 | 60,400 |
Jul 12, 2023 | 23.30 | 23.30 | 23.10 | 23.25 | 23.25 | 150,500 |
Jul 11, 2023 | 22.56 | 22.97 | 22.56 | 22.97 | 22.97 | 68,600 |
Jul 10, 2023 | 22.06 | 22.46 | 22.02 | 22.44 | 22.44 | 49,600 |
Jul 7, 2023 | 21.80 | 22.28 | 21.79 | 22.06 | 22.06 | 29,800 |
Jul 6, 2023 | 21.92 | 21.92 | 21.57 | 21.87 | 21.87 | 105,300 |
Jul 5, 2023 | 22.20 | 22.37 | 22.04 | 22.32 | 22.32 | 31,300 |
Jul 3, 2023 | 22.28 | 22.40 | 22.10 | 22.39 | 22.39 | 479,800 |
Jun 30, 2023 | 22.07 | 22.15 | 21.90 | 22.07 | 22.07 | 58,100 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 21.86 | 22.01 | 21.77 | 21.85 | 21.85 | 32,000 |
Jun 28, 2023 | 21.62 | 21.95 | 21.62 | 21.91 | 21.86 | 53,200 |
Jun 27, 2023 | 21.35 | 21.75 | 21.35 | 21.72 | 21.67 | 381,800 |
Jun 26, 2023 | 21.16 | 21.52 | 21.10 | 21.12 | 21.07 | 40,700 |
Jun 23, 2023 | 21.04 | 21.26 | 21.00 | 21.17 | 21.12 | 27,600 |
Jun 22, 2023 | 21.36 | 21.44 | 21.24 | 21.39 | 21.34 | 33,300 |
Jun 21, 2023 | 21.65 | 21.66 | 21.41 | 21.55 | 21.49 | 41,400 |
Jun 20, 2023 | 21.74 | 21.87 | 21.47 | 21.78 | 21.73 | 164,700 |
Jun 16, 2023 | 22.00 | 22.00 | 21.72 | 21.80 | 21.75 | 33,900 |
Jun 15, 2023 | 21.62 | 22.06 | 21.54 | 22.03 | 21.98 | 52,300 |
Jun 14, 2023 | 21.85 | 22.00 | 21.54 | 21.79 | 21.74 | 73,800 |
Jun 13, 2023 | 21.79 | 21.86 | 21.69 | 21.81 | 21.76 | 51,000 |
Jun 12, 2023 | 21.34 | 21.58 | 21.33 | 21.57 | 21.52 | 49,600 |
Jun 9, 2023 | 21.33 | 21.55 | 21.20 | 21.31 | 21.26 | 38,000 |
Jun 8, 2023 | 21.17 | 21.40 | 21.11 | 21.36 | 21.31 | 45,600 |
Jun 7, 2023 | 21.49 | 21.70 | 21.24 | 21.28 | 21.23 | 80,800 |
Jun 6, 2023 | 20.82 | 21.41 | 20.82 | 21.37 | 21.32 | 110,400 |
Jun 5, 2023 | 21.09 | 21.14 | 20.90 | 21.03 | 20.98 | 86,800 |
Jun 2, 2023 | 21.12 | 21.23 | 20.96 | 21.15 | 21.10 | 77,300 |
Jun 1, 2023 | 20.69 | 21.08 | 20.58 | 20.93 | 20.88 | 40,700 |
May 31, 2023 | 20.36 | 20.75 | 20.35 | 20.75 | 20.70 | 142,000 |
May 30, 2023 | 20.55 | 20.74 | 20.31 | 20.46 | 20.41 | 75,600 |
May 26, 2023 | 20.27 | 20.57 | 20.27 | 20.36 | 20.31 | 108,000 |
May 25, 2023 | 20.55 | 20.55 | 20.16 | 20.26 | 20.21 | 56,000 |
May 24, 2023 | 20.55 | 20.61 | 20.27 | 20.43 | 20.38 | 96,700 |
May 23, 2023 | 21.09 | 21.35 | 20.86 | 20.89 | 20.84 | 113,200 |
May 22, 2023 | 20.77 | 21.26 | 20.77 | 21.19 | 21.14 | 52,300 |
May 19, 2023 | 20.88 | 21.06 | 20.67 | 20.69 | 20.64 | 90,700 |
May 18, 2023 | 20.52 | 20.85 | 20.52 | 20.82 | 20.77 | 129,900 |
May 17, 2023 | 20.22 | 20.63 | 20.13 | 20.60 | 20.55 | 59,800 |
May 16, 2023 | 20.34 | 20.38 | 20.11 | 20.18 | 20.13 | 107,200 |
May 15, 2023 | 20.25 | 20.58 | 20.17 | 20.54 | 20.49 | 90,800 |
May 12, 2023 | 20.55 | 20.69 | 20.12 | 20.26 | 20.21 | 128,400 |
May 11, 2023 | 20.54 | 20.55 | 20.37 | 20.52 | 20.47 | 210,300 |
May 10, 2023 | 20.73 | 20.77 | 20.31 | 20.54 | 20.49 | 133,000 |
May 9, 2023 | 20.52 | 20.56 | 20.32 | 20.48 | 20.43 | 100,500 |
May 8, 2023 | 20.54 | 20.76 | 20.51 | 20.70 | 20.65 | 59,400 |
May 5, 2023 | 20.14 | 20.60 | 20.14 | 20.57 | 20.52 | 81,300 |
May 4, 2023 | 19.88 | 20.00 | 19.78 | 19.90 | 19.85 | 147,800 |
May 3, 2023 | 19.96 | 20.32 | 19.92 | 19.92 | 19.87 | 156,200 |
May 2, 2023 | 20.38 | 20.38 | 19.88 | 20.00 | 19.95 | 50,400 |
May 1, 2023 | 20.75 | 20.78 | 20.43 | 20.46 | 20.41 | 178,800 |
Apr 28, 2023 | 20.44 | 20.86 | 20.44 | 20.85 | 20.80 | 52,600 |
Apr 27, 2023 | 20.33 | 20.65 | 20.33 | 20.59 | 20.54 | 65,600 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
QLD ProShares Ultra QQQ
81.82
+3.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.06
+2.67%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.28%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.19
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
PSI Invesco Semiconductors ETF
54.59
+2.16%
IYW iShares U.S. Technology ETF
130.92
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
NULG Nuveen ESG Large-Cap Growth ETF
74.10
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
277.91
+1.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XSD SPDR S&P Semiconductor ETF
224.73
+1.86%
QTUM Defiance Quantum ETF
58.42
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.89
+1.81%
VUG Vanguard Growth Index Fund ETF Shares
335.11
+1.80%
IWF iShares Russell 1000 Growth ETF
327.83
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.69
+1.77%
IOO iShares Global 100 ETF
88.64
+1.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
34.11
+1.53%
ILCG iShares Morningstar Growth ETF
73.51
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.90
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
GXG Global X MSCI Colombia ETF
25.51
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.40
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
EWW iShares MSCI Mexico ETF
66.87
+1.62%
IXN iShares Global Tech ETF
71.87
+1.58%
EPU iShares MSCI Peru ETF
41.10
+1.58%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
FTEC Fidelity MSCI Information Technology Index ETF
149.77
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.41
+1.46%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.79
+1.38%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
OEF iShares S&P 100 ETF
241.50
+1.33%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
MGC Vanguard Mega Cap Index Fund
182.00
+1.14%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
XAR SPDR S&P Aerospace & Defense ETF
136.32
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.55
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
RTH VanEck Retail ETF
201.01
+1.22%
IWL iShares Russell Top 200 ETF
123.89
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.64
+1.18%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.96
+1.06%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
XLK Technology Select Sector SPDR Fund
199.76
+1.09%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%
FIVG Defiance 5G Next Gen Connectivity ETF
37.30
+1.07%