NasdaqGM - Nasdaq Real Time Price • USD
Credit Suisse X-Links Gold Shares Covered Call ETN (GLDI)
As of 9:47 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 | 151.30 | 151.30 | 151.01 | 151.02 | 151.02 | 1,685 |
Apr 18, 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 152.92 | 2,500 |
Apr 17, 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 152.57 | 1,800 |
Apr 16, 2024 | 152.21 | 152.76 | 151.60 | 152.22 | 152.22 | 3,600 |
Apr 15, 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 152.39 | 4,600 |
Apr 12, 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 150.86 | 1,300 |
Apr 11, 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 151.44 | 2,600 |
Apr 10, 2024 | 150.99 | 151.19 | 150.96 | 151.15 | 151.15 | 1,200 |
Apr 9, 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 151.06 | 2,700 |
Apr 8, 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 151.29 | 800 |
Apr 5, 2024 | 151.39 | 151.39 | 151.04 | 151.11 | 151.11 | 1,300 |
Apr 4, 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 151.16 | 2,500 |
Apr 3, 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 150.89 | 2,600 |
Apr 2, 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 150.87 | 5,300 |
Apr 1, 2024 | 150.01 | 150.58 | 150.01 | 150.20 | 150.20 | 3,900 |
Mar 28, 2024 | 149.00 | 149.75 | 149.00 | 149.50 | 149.50 | 3,800 |
Mar 27, 2024 | 149.00 | 149.00 | 148.30 | 148.52 | 148.52 | 2,700 |
Mar 26, 2024 | 148.31 | 148.56 | 147.93 | 147.93 | 147.93 | 2,800 |
Mar 25, 2024 | 147.39 | 148.10 | 147.39 | 147.80 | 147.80 | 2,900 |
Mar 22, 2024 | 147.03 | 147.60 | 147.03 | 147.27 | 147.27 | 600 |
Mar 21, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 300 |
Mar 20, 2024 | 146.83 | 148.51 | 146.83 | 148.30 | 148.30 | 2,500 |
Mar 19, 2024 | 0.60 Dividend | |||||
Mar 19, 2024 | 146.57 | 146.74 | 146.43 | 146.49 | 146.49 | 1,300 |
Mar 18, 2024 | 147.46 | 147.72 | 147.30 | 147.72 | 147.12 | 2,400 |
Mar 15, 2024 | 147.60 | 147.60 | 147.08 | 147.08 | 146.48 | 1,000 |
Mar 14, 2024 | 147.32 | 147.92 | 147.14 | 147.92 | 147.32 | 3,300 |
Mar 13, 2024 | 147.92 | 148.29 | 147.64 | 148.29 | 147.68 | 1,000 |
Mar 12, 2024 | 147.34 | 147.38 | 147.32 | 147.38 | 146.78 | 900 |
Mar 11, 2024 | 147.99 | 148.05 | 147.64 | 147.65 | 147.05 | 3,000 |
Mar 8, 2024 | 147.91 | 148.10 | 147.68 | 148.10 | 147.50 | 3,300 |
Mar 7, 2024 | 146.66 | 147.05 | 146.66 | 147.05 | 146.45 | 1,300 |
Mar 6, 2024 | 146.71 | 146.71 | 146.61 | 146.70 | 146.10 | 1,700 |
Mar 5, 2024 | 148.10 | 148.10 | 146.60 | 147.00 | 146.40 | 5,200 |
Mar 4, 2024 | 145.62 | 146.63 | 145.62 | 146.60 | 146.00 | 6,200 |
Mar 1, 2024 | 144.41 | 145.79 | 144.41 | 145.52 | 144.93 | 5,900 |
Feb 29, 2024 | 143.44 | 143.95 | 143.44 | 143.88 | 143.29 | 1,700 |
Feb 28, 2024 | 142.66 | 142.83 | 142.66 | 142.82 | 142.24 | 2,200 |
Feb 27, 2024 | 144.00 | 144.00 | 142.56 | 143.02 | 142.44 | 1,400 |
Feb 26, 2024 | 142.71 | 143.04 | 142.05 | 142.77 | 142.19 | 3,500 |
Feb 23, 2024 | 142.03 | 142.95 | 142.03 | 142.87 | 142.29 | 1,800 |
Feb 22, 2024 | 142.02 | 142.37 | 142.00 | 142.37 | 141.79 | 1,800 |
Feb 21, 2024 | 142.00 | 142.53 | 142.00 | 142.47 | 141.89 | 2,900 |
Feb 20, 2024 | 0.86 Dividend | |||||
Feb 20, 2024 | 142.03 | 142.61 | 141.90 | 141.90 | 141.32 | 1,500 |
Feb 16, 2024 | 142.00 | 142.61 | 142.00 | 142.30 | 140.86 | 2,300 |
Feb 15, 2024 | 141.79 | 141.84 | 141.01 | 141.52 | 140.09 | 1,900 |
Feb 14, 2024 | 140.70 | 141.11 | 140.70 | 140.73 | 139.30 | 1,600 |
Feb 13, 2024 | 141.33 | 141.33 | 140.91 | 141.28 | 139.85 | 2,200 |
Feb 12, 2024 | 142.45 | 142.69 | 142.28 | 142.69 | 141.24 | 11,500 |
Feb 9, 2024 | 143.25 | 143.25 | 142.60 | 143.24 | 141.79 | 1,600 |
Feb 8, 2024 | 143.07 | 143.59 | 143.02 | 143.59 | 142.14 | 3,000 |
Feb 7, 2024 | 143.08 | 143.84 | 143.08 | 143.84 | 142.38 | 5,500 |
Feb 6, 2024 | 143.23 | 143.89 | 143.15 | 143.19 | 141.74 | 2,100 |
Feb 5, 2024 | 140.58 | 142.59 | 140.58 | 142.58 | 141.14 | 800 |
Feb 2, 2024 | 144.15 | 144.18 | 142.98 | 143.23 | 141.78 | 11,200 |
Feb 1, 2024 | 144.01 | 144.73 | 144.01 | 144.73 | 143.26 | 6,700 |
Jan 31, 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 142.09 | 700 |
Jan 30, 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 141.85 | 700 |
Jan 29, 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 141.57 | 1,000 |
Jan 26, 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 141.16 | 1,500 |
Jan 25, 2024 | 142.25 | 142.55 | 142.25 | 142.30 | 140.86 | 1,100 |
Jan 24, 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 140.67 | 17,100 |
Jan 23, 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 141.26 | 900 |
Jan 22, 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 141.13 | 1,100 |
Jan 19, 2024 | 1.02 Dividend | |||||
Jan 19, 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 141.13 | 3,200 |
Jan 18, 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 140.92 | 3,100 |
Jan 17, 2024 | 142.58 | 142.58 | 142.19 | 142.19 | 139.75 | 1,100 |
Jan 16, 2024 | 144.03 | 144.40 | 143.33 | 143.49 | 141.02 | 5,400 |
Jan 12, 2024 | 144.65 | 145.45 | 144.30 | 144.40 | 141.92 | 5,300 |
Jan 11, 2024 | 144.00 | 144.00 | 142.88 | 143.26 | 140.80 | 1,900 |
Jan 10, 2024 | 143.27 | 143.27 | 143.12 | 143.12 | 140.66 | 600 |
Jan 9, 2024 | 143.57 | 143.79 | 143.40 | 143.52 | 141.05 | 1,800 |
Jan 8, 2024 | 143.56 | 143.56 | 143.37 | 143.37 | 140.91 | 1,100 |
Jan 5, 2024 | 144.55 | 144.75 | 144.48 | 144.55 | 142.07 | 5,200 |
Jan 4, 2024 | 143.82 | 144.57 | 143.82 | 144.21 | 141.73 | 1,900 |
Jan 3, 2024 | 143.33 | 144.23 | 143.33 | 144.00 | 141.53 | 4,500 |
Jan 2, 2024 | 144.86 | 144.92 | 144.84 | 144.84 | 142.35 | 1,200 |
Dec 29, 2023 | 144.49 | 144.96 | 144.49 | 144.84 | 142.35 | 1,700 |
Dec 28, 2023 | 145.28 | 145.60 | 145.00 | 145.00 | 142.51 | 1,800 |
Dec 27, 2023 | 145.00 | 145.56 | 145.00 | 145.56 | 143.06 | 3,600 |
Dec 26, 2023 | 144.46 | 144.71 | 144.46 | 144.71 | 142.22 | 1,600 |
Dec 22, 2023 | 144.23 | 145.00 | 144.07 | 144.07 | 141.59 | 3,000 |
Dec 21, 2023 | 143.95 | 143.95 | 143.34 | 143.67 | 141.20 | 1,300 |
Dec 20, 2023 | 143.71 | 143.71 | 143.01 | 143.26 | 140.80 | 2,100 |
Dec 19, 2023 | 0.58 Dividend | |||||
Dec 19, 2023 | 143.16 | 143.73 | 143.16 | 143.73 | 141.26 | 1,400 |
Dec 18, 2023 | 143.44 | 143.70 | 143.18 | 143.35 | 140.32 | 1,600 |
Dec 15, 2023 | 143.60 | 143.96 | 143.15 | 143.17 | 140.14 | 6,100 |
Dec 14, 2023 | 143.99 | 144.13 | 143.46 | 143.60 | 140.56 | 4,200 |
Dec 13, 2023 | 140.50 | 143.18 | 140.50 | 142.75 | 139.73 | 4,200 |
Dec 12, 2023 | 140.53 | 140.84 | 140.53 | 140.84 | 137.86 | 1,500 |
Dec 11, 2023 | 140.91 | 140.91 | 140.37 | 140.37 | 137.40 | 1,200 |
Dec 8, 2023 | 141.70 | 142.30 | 141.65 | 142.12 | 139.11 | 2,700 |
Dec 7, 2023 | 143.00 | 143.05 | 142.94 | 142.99 | 139.97 | 22,300 |
Dec 6, 2023 | 142.63 | 143.31 | 142.63 | 142.74 | 139.72 | 2,400 |
Dec 5, 2023 | 142.59 | 142.63 | 142.41 | 142.63 | 139.61 | 1,200 |
Dec 4, 2023 | 143.38 | 143.38 | 142.38 | 142.70 | 139.68 | 2,500 |
Dec 1, 2023 | 143.31 | 143.99 | 143.31 | 143.62 | 140.58 | 7,500 |
Nov 30, 2023 | 143.01 | 143.23 | 143.01 | 143.20 | 140.17 | 1,200 |
Nov 29, 2023 | 143.41 | 143.42 | 143.00 | 143.29 | 140.26 | 2,200 |
Nov 28, 2023 | 142.60 | 143.42 | 142.60 | 143.42 | 140.39 | 2,500 |
Nov 27, 2023 | 141.70 | 142.32 | 141.70 | 141.99 | 138.99 | 2,000 |
Nov 24, 2023 | 140.92 | 141.67 | 140.92 | 141.35 | 138.36 | 1,000 |
Nov 22, 2023 | 141.25 | 141.25 | 140.74 | 140.92 | 137.94 | 1,800 |
Nov 21, 2023 | 141.44 | 141.70 | 141.05 | 141.06 | 138.08 | 4,500 |
Nov 20, 2023 | 1.52 Dividend | |||||
Nov 20, 2023 | 137.58 | 140.31 | 137.58 | 140.31 | 137.34 | 3,700 |
Nov 17, 2023 | 141.96 | 142.08 | 141.52 | 141.80 | 137.32 | 1,700 |
Nov 16, 2023 | 141.05 | 141.81 | 141.05 | 141.59 | 137.11 | 3,100 |
Nov 15, 2023 | 140.36 | 140.83 | 140.36 | 140.46 | 136.02 | 1,300 |
Nov 14, 2023 | 140.90 | 140.96 | 140.38 | 140.76 | 136.31 | 1,600 |
Nov 13, 2023 | 139.00 | 139.90 | 139.00 | 139.64 | 135.23 | 2,100 |
Nov 10, 2023 | 139.65 | 139.65 | 138.88 | 139.05 | 134.66 | 4,300 |
Nov 9, 2023 | 139.57 | 140.29 | 139.57 | 139.89 | 135.47 | 11,000 |
Nov 8, 2023 | 139.71 | 139.71 | 139.58 | 139.58 | 135.17 | 1,300 |
Nov 7, 2023 | 140.15 | 140.15 | 139.83 | 139.90 | 135.48 | 2,900 |
Nov 6, 2023 | 140.00 | 140.26 | 140.00 | 140.25 | 135.82 | 2,100 |
Nov 3, 2023 | 139.99 | 140.31 | 139.95 | 140.28 | 135.85 | 2,900 |
Nov 2, 2023 | 139.95 | 139.95 | 139.78 | 139.81 | 135.39 | 7,300 |
Nov 1, 2023 | 139.59 | 140.00 | 139.59 | 139.91 | 135.49 | 4,700 |
Oct 31, 2023 | 140.00 | 140.00 | 139.69 | 139.79 | 135.37 | 2,900 |
Oct 30, 2023 | 139.33 | 139.70 | 139.33 | 139.70 | 135.28 | 1,000 |
Oct 27, 2023 | 139.25 | 140.02 | 139.25 | 139.80 | 135.38 | 8,300 |
Oct 26, 2023 | 139.33 | 139.86 | 139.33 | 139.59 | 135.18 | 2,200 |
Oct 25, 2023 | 139.53 | 139.53 | 139.30 | 139.30 | 134.90 | 900 |
Oct 24, 2023 | 139.25 | 139.48 | 139.22 | 139.48 | 135.07 | 1,700 |
Oct 23, 2023 | 138.98 | 139.31 | 138.95 | 139.30 | 134.90 | 2,600 |
Oct 20, 2023 | 138.93 | 139.29 | 138.88 | 138.88 | 134.49 | 2,200 |
Oct 19, 2023 | 0.40 Dividend | |||||
Oct 19, 2023 | 138.34 | 139.18 | 138.34 | 139.18 | 134.78 | 2,300 |
Oct 18, 2023 | 138.69 | 138.69 | 138.59 | 138.65 | 133.88 | 1,300 |
Oct 17, 2023 | 138.12 | 138.35 | 138.12 | 138.35 | 133.59 | 1,900 |
Oct 16, 2023 | 138.00 | 138.04 | 137.53 | 137.75 | 133.01 | 1,600 |
Oct 13, 2023 | 136.00 | 138.26 | 136.00 | 138.09 | 133.34 | 4,300 |
Oct 12, 2023 | 135.40 | 135.40 | 135.14 | 135.14 | 130.49 | 1,600 |
Oct 11, 2023 | 134.98 | 135.53 | 134.98 | 135.35 | 130.69 | 1,400 |
Oct 10, 2023 | 134.26 | 134.98 | 134.26 | 134.31 | 129.69 | 1,300 |
Oct 9, 2023 | 133.58 | 134.55 | 133.58 | 134.55 | 129.92 | 2,000 |
Oct 6, 2023 | 132.00 | 132.68 | 132.00 | 132.52 | 127.96 | 3,000 |
Oct 5, 2023 | 131.70 | 131.82 | 131.47 | 131.47 | 126.95 | 1,100 |
Oct 4, 2023 | 131.74 | 131.99 | 131.57 | 131.71 | 127.18 | 1,300 |
Oct 3, 2023 | 131.89 | 132.22 | 131.77 | 131.99 | 127.45 | 3,000 |
Oct 2, 2023 | 133.00 | 133.00 | 132.38 | 132.45 | 127.89 | 13,100 |
Sep 29, 2023 | 135.38 | 135.38 | 133.82 | 133.96 | 129.35 | 2,500 |
Sep 28, 2023 | 135.52 | 135.54 | 134.74 | 135.28 | 130.62 | 2,100 |
Sep 27, 2023 | 136.69 | 136.69 | 135.54 | 135.54 | 130.88 | 1,800 |
Sep 26, 2023 | 137.97 | 137.97 | 137.21 | 137.50 | 132.77 | 2,400 |
Sep 25, 2023 | 138.53 | 138.87 | 138.53 | 138.73 | 133.96 | 2,300 |
Sep 22, 2023 | 139.06 | 139.10 | 138.90 | 138.90 | 134.12 | 1,000 |
Sep 21, 2023 | 138.90 | 139.05 | 138.46 | 139.05 | 134.26 | 1,200 |
Sep 20, 2023 | 138.55 | 140.48 | 138.55 | 139.50 | 134.70 | 2,200 |
Sep 19, 2023 | 0.31 Dividend | |||||
Sep 19, 2023 | 139.23 | 139.34 | 139.23 | 139.25 | 134.46 | 2,100 |
Sep 18, 2023 | 139.81 | 139.88 | 139.81 | 139.84 | 134.73 | 1,300 |
Sep 15, 2023 | 139.29 | 139.60 | 139.20 | 139.20 | 134.11 | 2,100 |
Sep 14, 2023 | 138.00 | 138.58 | 138.00 | 138.58 | 133.52 | 1,600 |
Sep 13, 2023 | 138.13 | 138.28 | 138.13 | 138.28 | 133.23 | 700 |
Sep 12, 2023 | 138.82 | 138.82 | 138.27 | 138.50 | 133.44 | 1,200 |
Sep 11, 2023 | 139.54 | 139.88 | 138.89 | 139.00 | 133.92 | 3,000 |
Sep 8, 2023 | 139.30 | 139.30 | 138.69 | 139.15 | 134.06 | 2,300 |
Sep 7, 2023 | 138.75 | 138.75 | 138.67 | 138.67 | 133.60 | 700 |
Sep 6, 2023 | 138.68 | 138.75 | 138.68 | 138.75 | 133.68 | 800 |
Sep 5, 2023 | 141.54 | 141.54 | 139.25 | 139.25 | 134.16 | 1,800 |
Sep 1, 2023 | 140.39 | 140.55 | 140.21 | 140.22 | 135.10 | 1,600 |
Aug 31, 2023 | 140.52 | 140.62 | 140.24 | 140.24 | 135.11 | 2,000 |
Aug 30, 2023 | 140.45 | 141.08 | 140.39 | 140.60 | 135.46 | 1,600 |
Aug 29, 2023 | 139.97 | 140.26 | 138.90 | 140.01 | 134.89 | 2,600 |
Aug 28, 2023 | 138.65 | 139.47 | 138.65 | 138.89 | 133.81 | 1,600 |
Aug 25, 2023 | 138.60 | 138.60 | 138.18 | 138.27 | 133.22 | 1,100 |
Aug 24, 2023 | 138.19 | 139.14 | 138.19 | 138.68 | 133.61 | 1,900 |
Aug 23, 2023 | 138.00 | 138.53 | 138.00 | 138.53 | 133.47 | 3,400 |
Aug 22, 2023 | 136.80 | 137.54 | 136.67 | 137.48 | 132.46 | 20,800 |
Aug 21, 2023 | 1.13 Dividend | |||||
Aug 21, 2023 | 137.08 | 137.22 | 137.00 | 137.10 | 132.09 | 1,500 |
Aug 18, 2023 | 139.07 | 139.07 | 137.90 | 138.29 | 132.14 | 1,700 |
Aug 17, 2023 | 138.70 | 138.70 | 137.49 | 138.02 | 131.89 | 2,800 |
Aug 16, 2023 | 139.02 | 139.02 | 138.69 | 138.69 | 132.53 | 1,000 |
Aug 15, 2023 | 139.11 | 139.11 | 138.84 | 139.01 | 132.83 | 1,400 |
Aug 14, 2023 | 139.39 | 139.75 | 139.10 | 139.41 | 133.21 | 38,400 |
Aug 11, 2023 | 139.78 | 140.13 | 139.21 | 139.45 | 133.25 | 2,400 |
Aug 10, 2023 | 140.37 | 140.37 | 139.60 | 139.82 | 133.61 | 2,700 |
Aug 9, 2023 | 140.00 | 140.09 | 139.52 | 139.53 | 133.33 | 3,100 |
Aug 8, 2023 | 140.48 | 140.68 | 140.26 | 140.47 | 134.23 | 1,700 |
Aug 7, 2023 | 141.13 | 141.24 | 140.80 | 141.24 | 134.96 | 2,200 |
Aug 4, 2023 | 141.11 | 141.73 | 141.11 | 141.25 | 134.97 | 2,200 |
Aug 3, 2023 | 141.19 | 141.19 | 140.67 | 140.98 | 134.71 | 3,700 |
Aug 2, 2023 | 141.50 | 141.50 | 140.80 | 141.00 | 134.73 | 1,200 |
Aug 1, 2023 | 141.98 | 141.98 | 141.09 | 141.73 | 135.43 | 1,700 |
Jul 31, 2023 | 142.16 | 142.86 | 142.16 | 142.65 | 136.31 | 2,500 |
Jul 28, 2023 | 142.16 | 142.30 | 142.01 | 142.02 | 135.71 | 4,000 |
Jul 27, 2023 | 142.59 | 142.59 | 141.13 | 141.55 | 135.26 | 3,400 |
Jul 26, 2023 | 142.49 | 142.55 | 142.43 | 142.55 | 136.22 | 2,200 |
Jul 25, 2023 | 141.61 | 142.30 | 141.61 | 142.30 | 135.98 | 2,400 |
Jul 24, 2023 | 141.81 | 141.88 | 141.54 | 141.76 | 135.46 | 4,200 |
Jul 21, 2023 | 142.00 | 142.12 | 141.66 | 142.12 | 135.80 | 1,300 |
Jul 20, 2023 | 142.50 | 142.50 | 142.30 | 142.30 | 135.98 | 700 |
Jul 19, 2023 | 1.02 Dividend | |||||
Jul 19, 2023 | 142.02 | 142.75 | 142.02 | 142.45 | 136.12 | 1,700 |
Jul 18, 2023 | 143.06 | 143.81 | 142.92 | 143.66 | 136.30 | 2,700 |
Jul 17, 2023 | 142.49 | 142.69 | 142.37 | 142.69 | 135.38 | 2,300 |
Jul 14, 2023 | 142.97 | 143.00 | 142.12 | 142.62 | 135.31 | 1,900 |
Jul 13, 2023 | 142.85 | 143.00 | 142.60 | 142.87 | 135.55 | 2,000 |
Jul 12, 2023 | 142.30 | 142.76 | 142.30 | 142.47 | 135.17 | 10,000 |
Jul 11, 2023 | 140.71 | 141.00 | 140.71 | 141.00 | 133.78 | 4,400 |
Jul 10, 2023 | 140.24 | 140.86 | 140.24 | 140.63 | 133.42 | 2,000 |
Jul 7, 2023 | 141.15 | 141.15 | 140.44 | 140.52 | 133.32 | 1,300 |
Jul 6, 2023 | 139.84 | 139.84 | 139.07 | 139.51 | 132.36 | 6,300 |
Jul 5, 2023 | 140.74 | 140.74 | 139.75 | 139.75 | 132.59 | 3,000 |
Jul 3, 2023 | 140.37 | 140.37 | 140.37 | 140.37 | 133.18 | 1,300 |
Jun 30, 2023 | 139.70 | 140.03 | 139.70 | 139.87 | 132.70 | 1,800 |
Jun 29, 2023 | 138.90 | 139.05 | 138.50 | 139.05 | 131.93 | 2,200 |
Jun 28, 2023 | 140.23 | 140.23 | 139.21 | 139.41 | 132.27 | 3,800 |
Jun 27, 2023 | 140.72 | 140.72 | 139.50 | 140.16 | 132.98 | 3,000 |
Jun 26, 2023 | 139.80 | 140.36 | 139.80 | 140.20 | 133.02 | 1,300 |
Jun 23, 2023 | 141.04 | 141.04 | 139.81 | 139.81 | 132.65 | 1,500 |
Jun 22, 2023 | 139.24 | 139.99 | 139.23 | 139.50 | 132.35 | 1,900 |
Jun 21, 2023 | 140.00 | 141.21 | 140.00 | 140.65 | 133.44 | 2,200 |
Jun 20, 2023 | 1.59 Dividend | |||||
Jun 20, 2023 | 140.70 | 141.38 | 140.60 | 140.88 | 133.66 | 3,500 |
Jun 16, 2023 | 143.90 | 144.29 | 143.61 | 143.81 | 134.93 | 2,900 |
Jun 15, 2023 | 143.51 | 143.86 | 143.10 | 143.86 | 134.98 | 3,600 |
Jun 14, 2023 | 143.35 | 143.50 | 143.00 | 143.00 | 134.17 | 1,500 |
Jun 13, 2023 | 143.69 | 143.69 | 142.70 | 142.85 | 134.03 | 3,200 |
Jun 12, 2023 | 143.46 | 143.88 | 143.32 | 143.69 | 134.82 | 1,700 |
Jun 9, 2023 | 143.68 | 144.00 | 143.68 | 143.79 | 134.91 | 1,500 |
Jun 8, 2023 | 144.26 | 144.26 | 143.78 | 143.80 | 134.92 | 2,000 |
Jun 7, 2023 | 143.95 | 143.95 | 142.27 | 142.74 | 133.93 | 2,000 |
Jun 6, 2023 | 143.84 | 144.26 | 143.46 | 143.82 | 134.94 | 2,700 |
Jun 5, 2023 | 142.60 | 143.85 | 142.60 | 143.70 | 134.83 | 6,700 |
Jun 2, 2023 | 144.11 | 144.24 | 143.29 | 143.29 | 134.44 | 2,600 |
Jun 1, 2023 | 144.58 | 145.21 | 144.58 | 144.90 | 135.95 | 3,800 |
May 31, 2023 | 144.13 | 144.46 | 143.61 | 144.23 | 135.33 | 2,600 |
May 30, 2023 | 142.34 | 143.83 | 142.34 | 143.45 | 134.60 | 3,300 |
May 26, 2023 | 142.16 | 142.80 | 142.16 | 142.80 | 133.99 | 2,400 |
May 25, 2023 | 142.25 | 142.78 | 142.22 | 142.28 | 133.50 | 3,300 |
May 24, 2023 | 144.20 | 144.30 | 143.20 | 143.53 | 134.67 | 3,600 |
May 23, 2023 | 143.77 | 144.58 | 143.71 | 144.45 | 135.53 | 4,700 |
May 22, 2023 | 144.08 | 144.44 | 144.00 | 144.15 | 135.26 | 9,100 |
May 19, 2023 | 1.99 Dividend | |||||
May 19, 2023 | 144.57 | 144.89 | 143.27 | 144.79 | 135.85 | 3,900 |
May 18, 2023 | 146.23 | 146.23 | 144.81 | 145.45 | 134.61 | 4,100 |
May 17, 2023 | 147.00 | 147.39 | 146.45 | 146.64 | 135.71 | 2,000 |
May 16, 2023 | 149.08 | 149.08 | 145.01 | 147.35 | 136.37 | 2,600 |
May 15, 2023 | 148.64 | 148.99 | 148.16 | 148.43 | 137.36 | 3,300 |
May 12, 2023 | 148.30 | 148.81 | 148.09 | 148.09 | 137.05 | 1,800 |
May 11, 2023 | 148.66 | 148.66 | 148.27 | 148.27 | 137.22 | 1,000 |
May 10, 2023 | 148.85 | 149.00 | 140.77 | 148.87 | 137.77 | 2,800 |
May 9, 2023 | 149.67 | 149.67 | 149.20 | 149.32 | 138.18 | 2,900 |
May 8, 2023 | 148.08 | 149.00 | 148.06 | 148.06 | 137.02 | 3,900 |
May 5, 2023 | 147.98 | 148.00 | 147.22 | 148.00 | 136.97 | 2,300 |
May 4, 2023 | 148.52 | 149.45 | 148.52 | 149.44 | 138.30 | 2,400 |
May 3, 2023 | 147.51 | 148.50 | 147.33 | 148.50 | 137.43 | 4,000 |
May 2, 2023 | 147.81 | 147.81 | 147.40 | 147.58 | 136.58 | 2,000 |
May 1, 2023 | 146.44 | 146.44 | 145.53 | 145.56 | 134.71 | 5,400 |
Apr 28, 2023 | 145.96 | 146.30 | 145.96 | 146.17 | 135.27 | 2,200 |
Apr 27, 2023 | 145.30 | 146.33 | 145.19 | 146.33 | 135.42 | 2,100 |
Apr 26, 2023 | 146.53 | 146.80 | 145.96 | 145.96 | 135.08 | 2,000 |
Apr 25, 2023 | 146.80 | 147.73 | 146.46 | 146.72 | 135.78 | 2,400 |
Apr 24, 2023 | 145.27 | 145.77 | 144.83 | 145.77 | 134.90 | 2,900 |
Apr 21, 2023 | 145.94 | 145.94 | 145.27 | 145.75 | 134.88 | 1,300 |
Apr 20, 2023 | 145.72 | 147.09 | 145.72 | 146.45 | 135.53 | 4,400 |
Apr 19, 2023 | 1.60 Dividend | |||||
Apr 19, 2023 | 146.20 | 146.63 | 145.70 | 146.37 | 135.46 | 3,600 |
Related Tickers
MLPX Global X MLP & Energy Infrastructure ETF
48.51
+2.10%
TPYP Tortoise North American Pipeline Fund
27.58
+2.00%
ENFR Alerian Energy Infrastructure ETF
25.22
+1.89%
ATMP Barclays ETN+ Select MLP ETN
24.05
+1.88%
EMLP First Trust North American Energy Infrastructure Fund
29.27
+1.97%
IAK iShares U.S. Insurance ETF
112.68
+1.84%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
VPU Vanguard Utilities Index Fund ETF Shares
142.00
+1.78%
XLU Utilities Select Sector SPDR Fund
65.54
+1.71%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.87
+1.70%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.61
+1.66%
FUTY Fidelity MSCI Utilities Index ETF
42.23
+1.76%
RPV Invesco S&P 500 Pure Value ETF
84.28
+1.62%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.70
+1.60%
IHF iShares U.S. Healthcare Providers ETF
52.40
+1.66%
KIE SPDR S&P Insurance ETF
49.05
+1.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.18
+1.52%
XLE Energy Select Sector SPDR Fund
95.21
+1.45%
DVY iShares Select Dividend ETF
118.61
+1.48%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.35
+1.47%
VDE Vanguard Energy Index Fund ETF Shares
132.53
+1.41%
FENY Fidelity MSCI Energy Index ETF
26.06
+1.44%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.09
+1.35%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
IYE iShares U.S. Energy ETF
49.70
+1.30%
GDX VanEck Gold Miners ETF
34.18
+1.27%
FTXN First Trust Nasdaq Oil & Gas ETF
32.28
+1.32%
VFH Vanguard Financials Index Fund ETF Shares
97.67
+1.32%
XLF Financial Select Sector SPDR Fund
40.35
+1.31%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.39
+1.29%
IYF iShares U.S. Financials ETF
91.20
+1.29%
FXO First Trust Financials AlphaDEX Fund
44.78
+1.29%
EWL iShares MSCI Switzerland ETF
45.75
+1.26%
GXG Global X MSCI Colombia ETF
25.00
+1.24%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
IJS iShares S&P Small-Cap 600 Value ETF
95.62
+1.17%
IYG iShares U.S. Financial Services ETF
63.39
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
46.57
+1.16%
SLYV SPDR S&P 600 Small Cap Value ETF
77.20
+1.15%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.14%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.09
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.74
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
SCHD Schwab U.S. Dividend Equity ETF
76.60
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
103.37
+1.02%
UTES Virtus Reaves Utilities ETF
47.84
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.31
+0.99%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.57
+1.03%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
SDY SPDR S&P Dividend ETF
126.86
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.17
+0.90%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.62
+0.93%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.77
+0.92%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.00
+0.92%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.45
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.75
+0.92%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.44
+0.91%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.21
+0.92%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.69
+0.88%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.61
+0.85%
BLOK Amplify Transformational Data Sharing ETF
31.13
+0.87%
MGV Vanguard Mega Cap Value Index Fund
114.74
+0.88%
EWC iShares MSCI Canada ETF
37.17
+0.87%
PXE Invesco Energy Exploration & Production ETF
35.20
+0.92%
IJR iShares Core S&P Small-Cap ETF
103.17
+0.81%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.45
+0.85%
IVE iShares S&P 500 Value ETF
178.37
+0.83%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.48
+0.81%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.84%
DGRO iShares Core Dividend Growth ETF
55.75
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.95
+0.90%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.54
+0.86%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
IAU iShares Gold Trust
45.35
+0.78%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
IMCV iShares Morningstar Mid-Cap Value ETF
69.00
+0.81%
VTV Vanguard Value Index Fund ETF Shares
156.05
+0.80%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.72
+0.75%
GLD SPDR Gold Shares
222.03
+0.77%
SYLD Cambria Shareholder Yield ETF
69.39
+0.81%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.02
+0.80%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.23
+0.80%
IYK iShares US Consumer Staples ETF
65.47
+0.76%
RDVY First Trust Rising Dividend Achievers ETF
53.44
+0.73%
MAGA Point Bridge America First ETF
43.96
+0.76%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
51.66
+0.78%
IUSV iShares Core S&P U.S. Value ETF
86.25
+0.79%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.74%
ISMD Inspire Small/Mid Cap ETF
33.39
+0.74%
BIZD VanEck BDC Income ETF
16.49
+0.76%