NasdaqGM - Delayed Quote • USD
Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)
At close: April 19 at 4:00 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 | 65.25 | 65.25 | 64.53 | 64.79 | 64.79 | 8,700 |
Apr 18, 2024 | 65.41 | 65.54 | 64.81 | 64.91 | 64.91 | 10,300 |
Apr 17, 2024 | 65.85 | 65.85 | 65.10 | 65.10 | 65.10 | 12,800 |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 65.64 | 21,400 |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 65.91 | 8,500 |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 66.55 | 9,200 |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 67.66 | 18,000 |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 67.27 | 16,600 |
Apr 9, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 68.67 | 19,300 |
Apr 8, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 68.54 | 27,800 |
Apr 5, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 68.43 | 21,500 |
Apr 4, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 67.71 | 16,700 |
Apr 3, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 68.32 | 27,200 |
Apr 2, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 68.16 | 20,300 |
Apr 1, 2024 | 70.03 | 70.03 | 69.31 | 69.45 | 69.45 | 20,300 |
Mar 28, 2024 | 0.07 Dividend | |||||
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 69.92 | 22,100 |
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 69.74 | 19,200 |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.86 | 68.80 | 28,800 |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 68.68 | 22,800 |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 69.16 | 8,700 |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 69.81 | 34,200 |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 68.85 | 37,200 |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 68.01 | 7,100 |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 67.50 | 14,100 |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 67.39 | 28,500 |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 67.41 | 14,800 |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 68.37 | 59,700 |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 68.25 | 88,900 |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 68.02 | 9,100 |
Mar 8, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 68.35 | 15,000 |
Mar 7, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 69.15 | 17,000 |
Mar 6, 2024 | 68.22 | 68.68 | 68.21 | 68.30 | 68.24 | 12,300 |
Mar 5, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 67.77 | 11,600 |
Mar 4, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 68.60 | 52,900 |
Mar 1, 2024 | 68.13 | 68.75 | 67.86 | 68.57 | 68.51 | 11,000 |
Feb 29, 2024 | 68.15 | 68.39 | 67.80 | 68.15 | 68.09 | 15,500 |
Feb 28, 2024 | 67.33 | 67.94 | 67.23 | 67.55 | 67.49 | 16,100 |
Feb 27, 2024 | 68.19 | 68.19 | 67.69 | 67.86 | 67.79 | 17,500 |
Feb 26, 2024 | 67.07 | 67.55 | 67.07 | 67.26 | 67.20 | 18,300 |
Feb 23, 2024 | 67.14 | 67.57 | 66.77 | 67.19 | 67.12 | 36,600 |
Feb 22, 2024 | 66.44 | 67.31 | 66.44 | 66.82 | 66.76 | 55,200 |
Feb 21, 2024 | 65.76 | 65.94 | 65.52 | 65.85 | 65.79 | 14,000 |
Feb 20, 2024 | 66.88 | 66.88 | 65.87 | 66.04 | 65.98 | 38,700 |
Feb 16, 2024 | 67.24 | 68.03 | 67.07 | 67.26 | 67.19 | 13,800 |
Feb 15, 2024 | 67.16 | 67.87 | 66.95 | 67.49 | 67.43 | 12,300 |
Feb 14, 2024 | 66.37 | 66.90 | 65.81 | 66.80 | 66.74 | 24,200 |
Feb 13, 2024 | 65.52 | 66.63 | 65.52 | 65.53 | 65.47 | 31,300 |
Feb 12, 2024 | 67.05 | 67.81 | 66.81 | 67.42 | 67.36 | 20,900 |
Feb 9, 2024 | 66.11 | 67.22 | 66.11 | 66.77 | 66.71 | 31,900 |
Feb 8, 2024 | 65.49 | 65.94 | 65.49 | 65.89 | 65.83 | 5,900 |
Feb 7, 2024 | 64.97 | 65.29 | 64.69 | 64.88 | 64.82 | 18,500 |
Feb 6, 2024 | 64.32 | 64.97 | 64.32 | 64.90 | 64.84 | 31,400 |
Feb 5, 2024 | 64.34 | 64.79 | 64.01 | 64.54 | 64.48 | 33,100 |
Feb 2, 2024 | 64.56 | 65.53 | 64.34 | 65.37 | 65.31 | 8,300 |
Feb 1, 2024 | 64.56 | 65.19 | 63.75 | 65.15 | 65.09 | 10,700 |
Jan 31, 2024 | 65.56 | 65.70 | 64.32 | 64.36 | 64.30 | 18,700 |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 65.74 | 11,700 |
Jan 29, 2024 | 64.92 | 65.85 | 64.82 | 65.85 | 65.79 | 7,800 |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 64.94 | 24,700 |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 64.83 | 39,000 |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 64.57 | 21,000 |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 65.21 | 8,600 |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 65.54 | 15,500 |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 64.57 | 11,900 |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 63.81 | 48,600 |
Jan 17, 2024 | 62.88 | 63.20 | 62.60 | 63.20 | 63.14 | 7,800 |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 63.35 | 20,200 |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 63.75 | 24,600 |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 63.79 | 22,400 |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 63.78 | 9,400 |
Jan 9, 2024 | 63.76 | 64.22 | 63.75 | 63.83 | 63.77 | 6,700 |
Jan 8, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 64.30 | 5,800 |
Jan 5, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 63.12 | 26,000 |
Jan 4, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 63.44 | 6,200 |
Jan 3, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 63.57 | 21,300 |
Jan 2, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 65.17 | 11,400 |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 65.68 | 11,000 |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 66.58 | 22,900 |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 66.84 | 11,200 |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 66.77 | 9,800 |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 66.07 | 11,600 |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 65.62 | 13,400 |
Dec 20, 2023 | 0.10 Dividend | |||||
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 64.61 | 16,300 |
Dec 19, 2023 | 64.97 | 65.84 | 64.97 | 65.84 | 65.68 | 6,000 |
Dec 18, 2023 | 64.93 | 64.93 | 64.34 | 64.45 | 64.29 | 16,300 |
Dec 15, 2023 | 65.56 | 65.56 | 64.25 | 64.59 | 64.43 | 18,900 |
Dec 14, 2023 | 63.75 | 65.15 | 63.75 | 64.99 | 64.83 | 27,400 |
Dec 13, 2023 | 61.18 | 63.00 | 60.84 | 63.00 | 62.85 | 9,500 |
Dec 12, 2023 | 61.16 | 61.35 | 60.82 | 61.24 | 61.09 | 12,000 |
Dec 11, 2023 | 60.64 | 61.17 | 60.64 | 61.14 | 60.99 | 21,600 |
Dec 8, 2023 | 60.17 | 61.30 | 60.17 | 60.94 | 60.79 | 18,200 |
Dec 7, 2023 | 60.00 | 60.42 | 60.00 | 60.42 | 60.27 | 11,600 |
Dec 6, 2023 | 60.85 | 60.88 | 60.00 | 60.06 | 59.91 | 5,300 |
Dec 5, 2023 | 60.99 | 60.99 | 59.98 | 60.15 | 60.00 | 22,900 |
Dec 4, 2023 | 61.88 | 61.88 | 60.43 | 61.16 | 61.01 | 76,400 |
Dec 1, 2023 | 59.36 | 60.83 | 59.23 | 60.83 | 60.68 | 18,900 |
Nov 30, 2023 | 59.60 | 59.60 | 59.12 | 59.48 | 59.33 | 17,300 |
Nov 29, 2023 | 59.49 | 59.99 | 59.25 | 59.25 | 59.10 | 19,800 |
Nov 28, 2023 | 59.76 | 59.82 | 59.14 | 59.24 | 59.09 | 43,900 |
Nov 27, 2023 | 59.65 | 59.94 | 59.64 | 59.65 | 59.50 | 22,000 |
Nov 24, 2023 | 59.76 | 60.06 | 59.76 | 60.06 | 59.91 | 2,400 |
Nov 22, 2023 | 59.98 | 59.98 | 59.62 | 59.63 | 59.48 | 71,400 |
Nov 21, 2023 | 59.48 | 59.81 | 59.31 | 59.31 | 59.16 | 15,300 |
Nov 20, 2023 | 59.40 | 59.79 | 59.26 | 59.60 | 59.45 | 46,000 |
Nov 17, 2023 | 59.06 | 59.30 | 58.98 | 59.17 | 59.03 | 14,000 |
Nov 16, 2023 | 59.31 | 59.35 | 58.56 | 58.83 | 58.69 | 15,700 |
Nov 15, 2023 | 59.55 | 60.12 | 59.30 | 59.44 | 59.29 | 34,500 |
Nov 14, 2023 | 57.78 | 59.23 | 57.78 | 59.15 | 59.01 | 10,700 |
Nov 13, 2023 | 56.51 | 56.77 | 56.22 | 56.56 | 56.42 | 10,100 |
Nov 10, 2023 | 56.00 | 56.66 | 55.79 | 56.66 | 56.52 | 9,300 |
Nov 9, 2023 | 56.34 | 56.46 | 55.58 | 55.58 | 55.44 | 10,500 |
Nov 8, 2023 | 56.85 | 56.86 | 56.13 | 56.19 | 56.05 | 9,400 |
Nov 7, 2023 | 56.76 | 56.97 | 56.75 | 56.75 | 56.61 | 5,900 |
Nov 6, 2023 | 57.99 | 57.99 | 56.76 | 56.91 | 56.77 | 6,400 |
Nov 3, 2023 | 56.80 | 57.88 | 56.80 | 57.57 | 57.43 | 22,600 |
Nov 2, 2023 | 56.31 | 56.31 | 55.75 | 56.13 | 55.99 | 12,300 |
Nov 1, 2023 | 54.82 | 55.39 | 54.59 | 55.26 | 55.12 | 14,700 |
Oct 31, 2023 | 54.69 | 55.13 | 54.53 | 54.93 | 54.79 | 28,900 |
Oct 30, 2023 | 54.51 | 54.54 | 54.03 | 54.25 | 54.12 | 12,100 |
Oct 27, 2023 | 54.32 | 54.50 | 54.02 | 54.25 | 54.12 | 28,400 |
Oct 26, 2023 | 54.96 | 55.18 | 54.36 | 54.50 | 54.37 | 28,900 |
Oct 25, 2023 | 55.09 | 55.15 | 54.59 | 54.65 | 54.52 | 30,800 |
Oct 24, 2023 | 55.78 | 56.18 | 55.42 | 55.70 | 55.56 | 34,800 |
Oct 23, 2023 | 55.49 | 55.81 | 55.00 | 55.00 | 54.87 | 7,700 |
Oct 20, 2023 | 56.10 | 56.15 | 55.37 | 55.37 | 55.23 | 7,500 |
Oct 19, 2023 | 57.37 | 57.75 | 56.19 | 56.21 | 56.07 | 12,300 |
Oct 18, 2023 | 58.19 | 58.19 | 57.34 | 57.38 | 57.24 | 9,300 |
Oct 17, 2023 | 57.93 | 59.09 | 57.93 | 58.71 | 58.57 | 12,300 |
Oct 16, 2023 | 57.82 | 58.35 | 57.82 | 58.25 | 58.11 | 27,400 |
Oct 13, 2023 | 57.97 | 57.98 | 57.30 | 57.45 | 57.31 | 7,400 |
Oct 12, 2023 | 59.34 | 59.34 | 57.79 | 57.79 | 57.65 | 10,900 |
Oct 11, 2023 | 59.70 | 59.75 | 58.87 | 59.47 | 59.32 | 57,000 |
Oct 10, 2023 | 58.96 | 59.72 | 58.96 | 59.43 | 59.29 | 5,500 |
Oct 9, 2023 | 57.82 | 58.68 | 57.82 | 58.65 | 58.51 | 6,600 |
Oct 6, 2023 | 57.13 | 58.47 | 57.13 | 58.10 | 57.96 | 9,600 |
Oct 5, 2023 | 57.71 | 57.83 | 57.31 | 57.62 | 57.48 | 11,900 |
Oct 4, 2023 | 57.42 | 57.92 | 56.93 | 57.92 | 57.78 | 89,600 |
Oct 3, 2023 | 57.99 | 58.00 | 57.11 | 57.20 | 57.06 | 11,300 |
Oct 2, 2023 | 58.16 | 58.28 | 57.67 | 57.94 | 57.80 | 30,600 |
Sep 29, 2023 | 0.07 Dividend | |||||
Sep 29, 2023 | 59.34 | 59.55 | 58.44 | 58.44 | 58.30 | 7,300 |
Sep 28, 2023 | 58.25 | 59.17 | 57.95 | 58.89 | 58.68 | 5,600 |
Sep 27, 2023 | 57.78 | 58.33 | 57.54 | 58.06 | 57.84 | 10,000 |
Sep 26, 2023 | 57.80 | 57.82 | 57.33 | 57.41 | 57.20 | 10,000 |
Sep 25, 2023 | 57.83 | 58.12 | 57.74 | 57.96 | 57.75 | 7,700 |
Sep 22, 2023 | 57.82 | 57.92 | 57.53 | 57.58 | 57.37 | 9,900 |
Sep 21, 2023 | 58.29 | 58.29 | 57.44 | 57.58 | 57.37 | 28,900 |
Sep 20, 2023 | 59.25 | 59.72 | 58.60 | 58.60 | 58.39 | 19,600 |
Sep 19, 2023 | 59.38 | 59.46 | 58.93 | 59.19 | 58.97 | 11,900 |
Sep 18, 2023 | 59.52 | 59.60 | 59.30 | 59.30 | 59.08 | 12,400 |
Sep 15, 2023 | 60.31 | 60.32 | 59.44 | 59.65 | 59.43 | 34,400 |
Sep 14, 2023 | 60.14 | 60.47 | 59.90 | 60.34 | 60.12 | 13,700 |
Sep 13, 2023 | 60.02 | 60.02 | 59.59 | 59.85 | 59.63 | 5,700 |
Sep 12, 2023 | 60.22 | 60.38 | 59.82 | 59.82 | 59.60 | 14,200 |
Sep 11, 2023 | 60.66 | 60.66 | 60.26 | 60.31 | 60.09 | 7,600 |
Sep 8, 2023 | 60.70 | 60.70 | 60.12 | 60.18 | 59.96 | 9,200 |
Sep 7, 2023 | 60.68 | 60.68 | 60.06 | 60.32 | 60.10 | 26,700 |
Sep 6, 2023 | 61.47 | 61.82 | 61.05 | 61.22 | 61.00 | 41,700 |
Sep 5, 2023 | 62.25 | 62.27 | 61.39 | 61.39 | 61.17 | 23,800 |
Sep 1, 2023 | 62.71 | 63.07 | 62.71 | 62.97 | 62.74 | 13,400 |
Aug 31, 2023 | 62.08 | 62.46 | 62.01 | 62.04 | 61.82 | 41,800 |
Aug 30, 2023 | 61.76 | 62.26 | 61.61 | 62.03 | 61.81 | 15,500 |
Aug 29, 2023 | 60.43 | 61.75 | 60.41 | 61.65 | 61.43 | 8,300 |
Aug 28, 2023 | 60.54 | 60.91 | 60.45 | 60.58 | 60.36 | 7,800 |
Aug 25, 2023 | 60.07 | 60.23 | 59.33 | 60.04 | 59.82 | 36,000 |
Aug 24, 2023 | 61.03 | 61.03 | 59.79 | 59.92 | 59.70 | 14,300 |
Aug 23, 2023 | 60.11 | 61.08 | 60.08 | 60.82 | 60.60 | 12,800 |
Aug 22, 2023 | 60.31 | 60.31 | 59.81 | 59.94 | 59.72 | 17,400 |
Aug 21, 2023 | 59.90 | 60.03 | 59.40 | 59.89 | 59.67 | 16,900 |
Aug 18, 2023 | 59.00 | 59.90 | 59.00 | 59.68 | 59.46 | 16,200 |
Aug 17, 2023 | 60.69 | 60.69 | 59.47 | 59.47 | 59.25 | 10,500 |
Aug 16, 2023 | 61.53 | 61.59 | 60.55 | 60.55 | 60.33 | 11,400 |
Aug 15, 2023 | 61.49 | 61.62 | 61.20 | 61.28 | 61.06 | 8,200 |
Aug 14, 2023 | 61.51 | 61.89 | 61.18 | 61.89 | 61.67 | 17,500 |
Aug 11, 2023 | 61.50 | 61.74 | 61.39 | 61.48 | 61.26 | 27,300 |
Aug 10, 2023 | 62.11 | 62.55 | 61.31 | 61.67 | 61.45 | 26,800 |
Aug 9, 2023 | 62.74 | 62.74 | 61.66 | 61.79 | 61.57 | 27,100 |
Aug 8, 2023 | 62.71 | 63.16 | 62.33 | 63.09 | 62.86 | 29,300 |
Aug 7, 2023 | 63.55 | 63.63 | 63.06 | 63.58 | 63.35 | 35,100 |
Aug 4, 2023 | 63.39 | 63.91 | 62.92 | 63.17 | 62.94 | 60,500 |
Aug 3, 2023 | 62.83 | 63.43 | 62.57 | 63.09 | 62.86 | 56,600 |
Aug 2, 2023 | 63.64 | 63.85 | 63.22 | 63.43 | 63.20 | 66,400 |
Aug 1, 2023 | 64.94 | 64.94 | 64.26 | 64.63 | 64.40 | 31,600 |
Jul 31, 2023 | 64.97 | 65.26 | 64.87 | 65.14 | 64.90 | 122,800 |
Jul 28, 2023 | 64.71 | 64.97 | 64.52 | 64.86 | 64.62 | 283,900 |
Jul 27, 2023 | 65.45 | 65.45 | 64.00 | 64.25 | 64.02 | 29,000 |
Jul 26, 2023 | 64.68 | 65.15 | 64.68 | 65.05 | 64.81 | 22,900 |
Jul 25, 2023 | 64.44 | 65.24 | 64.44 | 64.86 | 64.62 | 31,400 |
Jul 24, 2023 | 64.43 | 64.91 | 64.32 | 64.64 | 64.41 | 22,200 |
Jul 21, 2023 | 64.89 | 64.95 | 64.43 | 64.54 | 64.31 | 27,300 |
Jul 20, 2023 | 65.02 | 65.02 | 64.19 | 64.50 | 64.27 | 21,700 |
Jul 19, 2023 | 65.75 | 65.75 | 64.72 | 65.04 | 64.80 | 26,700 |
Jul 18, 2023 | 64.76 | 65.23 | 64.41 | 65.08 | 64.84 | 71,200 |
Jul 17, 2023 | 63.78 | 64.55 | 63.65 | 64.45 | 64.22 | 35,400 |
Jul 14, 2023 | 64.82 | 64.82 | 63.45 | 63.74 | 63.51 | 30,200 |
Jul 13, 2023 | 63.87 | 64.29 | 63.69 | 64.19 | 63.96 | 35,700 |
Jul 12, 2023 | 63.76 | 63.94 | 63.37 | 63.37 | 63.14 | 28,600 |
Jul 11, 2023 | 62.71 | 63.08 | 62.51 | 63.08 | 62.85 | 162,900 |
Jul 10, 2023 | 61.64 | 62.35 | 61.64 | 62.35 | 62.12 | 16,100 |
Jul 7, 2023 | 61.23 | 62.46 | 61.23 | 61.24 | 61.02 | 18,100 |
Jul 6, 2023 | 61.14 | 61.48 | 60.55 | 61.13 | 60.91 | 13,600 |
Jul 5, 2023 | 61.95 | 62.43 | 61.63 | 61.63 | 61.41 | 42,500 |
Jul 3, 2023 | 62.44 | 62.55 | 62.06 | 62.32 | 62.09 | 8,600 |
Jun 30, 2023 | 0.07 Dividend | |||||
Jun 30, 2023 | 62.48 | 62.95 | 62.12 | 62.16 | 61.93 | 20,400 |
Jun 29, 2023 | 61.57 | 62.02 | 61.57 | 61.88 | 61.59 | 23,100 |
Jun 28, 2023 | 60.81 | 61.26 | 60.78 | 61.26 | 60.97 | 25,900 |
Jun 27, 2023 | 60.16 | 60.83 | 60.01 | 60.56 | 60.28 | 21,500 |
Jun 26, 2023 | 60.27 | 60.31 | 59.69 | 59.88 | 59.60 | 17,000 |
Jun 23, 2023 | 59.43 | 60.04 | 59.43 | 59.45 | 59.17 | 14,000 |
Jun 22, 2023 | 59.83 | 60.38 | 59.83 | 60.02 | 59.74 | 10,600 |
Jun 21, 2023 | 60.14 | 60.56 | 60.00 | 60.00 | 59.72 | 19,800 |
Jun 20, 2023 | 60.18 | 60.73 | 60.01 | 60.50 | 60.22 | 10,400 |
Jun 16, 2023 | 60.80 | 61.17 | 60.28 | 60.62 | 60.34 | 20,300 |
Jun 15, 2023 | 60.12 | 61.11 | 60.12 | 60.85 | 60.57 | 27,400 |
Jun 14, 2023 | 61.14 | 61.47 | 60.18 | 60.46 | 60.17 | 45,800 |
Jun 13, 2023 | 60.85 | 61.02 | 60.70 | 60.94 | 60.65 | 22,900 |
Jun 12, 2023 | 59.74 | 60.38 | 59.62 | 60.35 | 60.07 | 26,200 |
Jun 9, 2023 | 59.93 | 60.11 | 59.37 | 59.47 | 59.19 | 30,600 |
Jun 8, 2023 | 60.13 | 60.14 | 59.74 | 60.04 | 59.76 | 18,800 |
Jun 7, 2023 | 60.33 | 60.51 | 59.91 | 60.07 | 59.79 | 17,200 |
Jun 6, 2023 | 58.39 | 59.76 | 58.39 | 59.68 | 59.40 | 17,700 |
Jun 5, 2023 | 58.33 | 58.66 | 57.88 | 58.40 | 58.13 | 23,000 |
Jun 2, 2023 | 57.80 | 58.84 | 57.80 | 58.65 | 58.38 | 56,400 |
Jun 1, 2023 | 57.06 | 57.70 | 56.65 | 57.37 | 57.10 | 59,200 |
May 31, 2023 | 57.94 | 57.94 | 56.51 | 56.87 | 56.60 | 23,200 |
May 30, 2023 | 58.20 | 58.39 | 57.82 | 57.91 | 57.64 | 7,000 |
May 26, 2023 | 57.46 | 58.11 | 57.29 | 58.01 | 57.74 | 11,200 |
May 25, 2023 | 57.02 | 57.32 | 56.88 | 57.25 | 56.98 | 6,700 |
May 24, 2023 | 56.51 | 57.11 | 56.51 | 56.92 | 56.65 | 24,800 |
May 23, 2023 | 57.76 | 58.27 | 57.31 | 57.34 | 57.07 | 29,100 |
May 22, 2023 | 57.70 | 58.28 | 57.70 | 58.16 | 57.89 | 11,600 |
May 19, 2023 | 57.72 | 57.72 | 57.14 | 57.41 | 57.14 | 11,800 |
May 18, 2023 | 56.98 | 57.74 | 56.98 | 57.74 | 57.47 | 15,400 |
May 17, 2023 | 56.10 | 57.14 | 56.10 | 56.88 | 56.61 | 17,200 |
May 16, 2023 | 56.48 | 56.88 | 56.20 | 56.27 | 56.00 | 42,000 |
May 15, 2023 | 56.17 | 56.89 | 56.17 | 56.78 | 56.51 | 9,100 |
May 12, 2023 | 56.61 | 56.61 | 55.99 | 56.22 | 55.96 | 6,300 |
May 11, 2023 | 56.22 | 56.34 | 56.03 | 56.32 | 56.05 | 9,700 |
May 10, 2023 | 56.19 | 56.73 | 56.19 | 56.59 | 56.33 | 17,200 |
May 9, 2023 | 56.21 | 56.45 | 56.21 | 56.24 | 55.98 | 6,200 |
May 8, 2023 | 56.13 | 56.40 | 56.07 | 56.37 | 56.11 | 6,800 |
May 5, 2023 | 56.10 | 56.47 | 55.83 | 56.26 | 56.00 | 10,100 |
May 4, 2023 | 55.66 | 55.66 | 55.02 | 55.11 | 54.85 | 6,100 |
May 3, 2023 | 55.49 | 56.80 | 55.49 | 55.88 | 55.62 | 23,300 |
May 2, 2023 | 55.52 | 55.52 | 54.82 | 55.45 | 55.19 | 8,300 |
May 1, 2023 | 55.72 | 56.32 | 55.72 | 56.09 | 55.83 | 5,300 |
Apr 28, 2023 | 55.85 | 55.99 | 55.70 | 55.89 | 55.63 | 13,100 |
Apr 27, 2023 | 54.58 | 55.34 | 54.46 | 55.34 | 55.08 | 8,700 |
Apr 26, 2023 | 54.78 | 54.97 | 54.31 | 54.57 | 54.31 | 14,800 |
Apr 25, 2023 | 55.96 | 55.99 | 54.95 | 55.02 | 54.76 | 20,600 |
Apr 24, 2023 | 56.44 | 56.58 | 56.01 | 56.49 | 56.23 | 20,100 |
Apr 21, 2023 | 56.37 | 56.73 | 56.14 | 56.59 | 56.33 | 20,300 |
Apr 20, 2023 | 56.12 | 56.55 | 56.07 | 56.43 | 56.17 | 36,300 |
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%