NasdaqGM - Delayed Quote • USD
Janus Henderson Small Cap Growth Alpha ETF (JSML)
At close: 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 24, 2024 | 57.67 | 57.93 | 57.50 | 57.78 | 57.78 | 4,615 |
Apr 23, 2024 | 57.19 | 57.80 | 57.00 | 57.71 | 57.71 | 7,800 |
Apr 22, 2024 | 56.42 | 57.00 | 56.37 | 56.65 | 56.65 | 8,000 |
Apr 19, 2024 | 56.29 | 56.29 | 55.96 | 56.18 | 56.18 | 5,000 |
Apr 18, 2024 | 56.51 | 57.08 | 56.10 | 56.12 | 56.12 | 10,200 |
Apr 17, 2024 | 57.45 | 57.45 | 56.40 | 56.40 | 56.40 | 10,000 |
Apr 16, 2024 | 56.62 | 57.24 | 56.62 | 57.04 | 57.04 | 6,400 |
Apr 15, 2024 | 58.08 | 58.17 | 57.01 | 57.21 | 57.21 | 15,300 |
Apr 12, 2024 | 58.30 | 58.31 | 57.54 | 57.70 | 57.70 | 12,500 |
Apr 11, 2024 | 58.47 | 58.85 | 58.28 | 58.73 | 58.73 | 6,900 |
Apr 10, 2024 | 58.35 | 58.72 | 58.06 | 58.38 | 58.38 | 9,000 |
Apr 9, 2024 | 59.50 | 59.83 | 59.49 | 59.83 | 59.83 | 9,200 |
Apr 8, 2024 | 59.85 | 59.85 | 59.55 | 59.55 | 59.55 | 6,800 |
Apr 5, 2024 | 59.10 | 59.55 | 59.10 | 59.55 | 59.55 | 4,800 |
Apr 4, 2024 | 60.05 | 60.31 | 58.94 | 58.94 | 58.94 | 8,200 |
Apr 3, 2024 | 58.99 | 59.51 | 58.99 | 59.46 | 59.46 | 10,000 |
Apr 2, 2024 | 59.03 | 59.04 | 58.77 | 59.04 | 59.04 | 5,100 |
Apr 1, 2024 | 60.71 | 60.71 | 59.89 | 60.04 | 60.04 | 14,400 |
Mar 28, 2024 | 0.05 Dividend | |||||
Mar 28, 2024 | 60.30 | 60.88 | 60.30 | 60.48 | 60.48 | 5,900 |
Mar 27, 2024 | 59.83 | 60.30 | 59.83 | 60.30 | 60.25 | 3,200 |
Mar 26, 2024 | 59.41 | 59.48 | 59.03 | 59.10 | 59.05 | 6,700 |
Mar 25, 2024 | 59.40 | 59.91 | 59.15 | 59.15 | 59.10 | 12,900 |
Mar 22, 2024 | 60.03 | 60.03 | 59.54 | 59.54 | 59.49 | 4,500 |
Mar 21, 2024 | 59.72 | 60.44 | 59.72 | 60.20 | 60.15 | 5,200 |
Mar 20, 2024 | 58.43 | 59.63 | 58.38 | 59.56 | 59.51 | 21,600 |
Mar 19, 2024 | 58.09 | 58.71 | 58.00 | 58.60 | 58.55 | 52,000 |
Mar 18, 2024 | 58.00 | 58.23 | 57.73 | 57.95 | 57.90 | 15,800 |
Mar 15, 2024 | 57.58 | 57.76 | 57.46 | 57.73 | 57.68 | 4,800 |
Mar 14, 2024 | 58.63 | 58.63 | 57.42 | 57.80 | 57.75 | 9,300 |
Mar 13, 2024 | 58.83 | 59.11 | 58.77 | 58.77 | 58.72 | 10,800 |
Mar 12, 2024 | 58.90 | 58.94 | 58.58 | 58.94 | 58.89 | 4,100 |
Mar 11, 2024 | 59.03 | 59.09 | 58.93 | 59.05 | 59.00 | 4,100 |
Mar 8, 2024 | 60.26 | 60.51 | 59.32 | 59.33 | 59.28 | 9,700 |
Mar 7, 2024 | 59.52 | 59.99 | 59.36 | 59.85 | 59.80 | 11,300 |
Mar 6, 2024 | 58.97 | 59.18 | 58.61 | 59.01 | 58.95 | 5,200 |
Mar 5, 2024 | 59.28 | 59.28 | 58.36 | 58.59 | 58.54 | 21,800 |
Mar 4, 2024 | 59.86 | 59.97 | 59.49 | 59.56 | 59.51 | 13,900 |
Mar 1, 2024 | 59.27 | 59.97 | 59.27 | 59.97 | 59.92 | 17,700 |
Feb 29, 2024 | 59.38 | 59.55 | 59.01 | 59.40 | 59.35 | 5,700 |
Feb 28, 2024 | 59.50 | 59.50 | 58.79 | 58.96 | 58.91 | 6,700 |
Feb 27, 2024 | 59.33 | 59.75 | 59.33 | 59.61 | 59.56 | 17,400 |
Feb 26, 2024 | 58.44 | 59.12 | 58.43 | 58.96 | 58.91 | 6,800 |
Feb 23, 2024 | 58.18 | 58.56 | 57.99 | 58.55 | 58.50 | 3,900 |
Feb 22, 2024 | 58.04 | 58.04 | 57.55 | 57.91 | 57.86 | 7,600 |
Feb 21, 2024 | 57.49 | 57.71 | 57.40 | 57.69 | 57.64 | 5,500 |
Feb 20, 2024 | 58.58 | 58.58 | 57.91 | 57.97 | 57.92 | 7,100 |
Feb 16, 2024 | 59.38 | 59.60 | 58.96 | 58.98 | 58.93 | 5,600 |
Feb 15, 2024 | 58.99 | 60.01 | 58.99 | 59.91 | 59.86 | 35,900 |
Feb 14, 2024 | 58.24 | 58.72 | 57.99 | 58.65 | 58.60 | 10,600 |
Feb 13, 2024 | 57.86 | 58.41 | 57.14 | 57.41 | 57.36 | 17,300 |
Feb 12, 2024 | 58.94 | 60.01 | 58.85 | 59.77 | 59.72 | 10,400 |
Feb 9, 2024 | 57.92 | 58.84 | 57.92 | 58.70 | 58.65 | 13,600 |
Feb 8, 2024 | 56.79 | 57.82 | 56.70 | 57.70 | 57.65 | 15,600 |
Feb 7, 2024 | 57.17 | 57.17 | 56.61 | 56.93 | 56.88 | 24,600 |
Feb 6, 2024 | 56.33 | 57.00 | 56.33 | 56.96 | 56.91 | 68,900 |
Feb 5, 2024 | 56.98 | 56.98 | 56.30 | 56.64 | 56.59 | 9,100 |
Feb 2, 2024 | 57.41 | 57.67 | 56.74 | 57.38 | 57.33 | 14,900 |
Feb 1, 2024 | 57.02 | 57.50 | 56.35 | 57.50 | 57.45 | 7,300 |
Jan 31, 2024 | 57.67 | 58.15 | 56.33 | 56.38 | 56.33 | 31,300 |
Jan 30, 2024 | 57.83 | 57.97 | 57.53 | 57.74 | 57.69 | 11,700 |
Jan 29, 2024 | 56.83 | 57.80 | 56.68 | 57.69 | 57.64 | 14,100 |
Jan 26, 2024 | 57.78 | 57.94 | 56.66 | 56.80 | 56.75 | 67,700 |
Jan 25, 2024 | 57.69 | 57.69 | 56.74 | 57.11 | 57.06 | 13,100 |
Jan 24, 2024 | 58.13 | 58.13 | 57.00 | 57.09 | 57.04 | 36,500 |
Jan 23, 2024 | 58.38 | 58.38 | 57.43 | 57.43 | 57.38 | 103,200 |
Jan 22, 2024 | 57.60 | 58.17 | 57.54 | 58.08 | 58.03 | 21,100 |
Jan 19, 2024 | 55.92 | 56.85 | 55.84 | 56.85 | 56.80 | 14,200 |
Jan 18, 2024 | 55.70 | 56.37 | 55.65 | 56.37 | 56.32 | 8,500 |
Jan 17, 2024 | 55.52 | 55.68 | 55.22 | 55.56 | 55.51 | 13,100 |
Jan 16, 2024 | 56.73 | 56.73 | 55.81 | 56.04 | 55.99 | 14,300 |
Jan 12, 2024 | 57.36 | 57.36 | 56.49 | 56.68 | 56.63 | 15,800 |
Jan 11, 2024 | 56.78 | 56.83 | 55.97 | 56.73 | 56.68 | 10,400 |
Jan 10, 2024 | 56.98 | 57.00 | 56.47 | 56.95 | 56.90 | 63,000 |
Jan 9, 2024 | 56.64 | 57.13 | 56.64 | 56.99 | 56.94 | 9,900 |
Jan 8, 2024 | 56.60 | 57.30 | 56.60 | 57.27 | 57.22 | 46,400 |
Jan 5, 2024 | 56.62 | 56.75 | 56.51 | 56.51 | 56.46 | 9,000 |
Jan 4, 2024 | 56.84 | 57.22 | 56.84 | 56.89 | 56.84 | 15,600 |
Jan 3, 2024 | 57.91 | 57.91 | 56.93 | 57.05 | 57.00 | 56,400 |
Jan 2, 2024 | 58.43 | 59.10 | 58.22 | 58.48 | 58.43 | 27,300 |
Dec 29, 2023 | 59.69 | 59.69 | 59.00 | 59.00 | 58.95 | 15,100 |
Dec 28, 2023 | 59.81 | 59.99 | 59.67 | 59.83 | 59.78 | 23,500 |
Dec 27, 2023 | 60.47 | 60.48 | 59.69 | 60.03 | 59.98 | 24,400 |
Dec 26, 2023 | 59.75 | 60.03 | 59.53 | 59.93 | 59.88 | 19,300 |
Dec 22, 2023 | 59.42 | 59.48 | 59.09 | 59.23 | 59.18 | 22,800 |
Dec 21, 2023 | 58.58 | 58.84 | 58.26 | 58.80 | 58.75 | 18,300 |
Dec 20, 2023 | 0.13 Dividend | |||||
Dec 20, 2023 | 58.40 | 59.23 | 57.52 | 57.52 | 57.47 | 24,200 |
Dec 19, 2023 | 58.24 | 58.77 | 58.07 | 58.77 | 58.59 | 18,500 |
Dec 18, 2023 | 58.15 | 58.15 | 57.27 | 57.51 | 57.33 | 14,200 |
Dec 15, 2023 | 58.04 | 58.13 | 57.19 | 57.40 | 57.22 | 16,100 |
Dec 14, 2023 | 57.97 | 58.85 | 57.53 | 58.24 | 58.06 | 27,400 |
Dec 13, 2023 | 54.68 | 56.47 | 54.17 | 56.47 | 56.29 | 11,100 |
Dec 12, 2023 | 54.38 | 54.65 | 54.18 | 54.42 | 54.25 | 21,800 |
Dec 11, 2023 | 54.15 | 54.59 | 54.15 | 54.54 | 54.37 | 13,500 |
Dec 8, 2023 | 53.75 | 54.48 | 53.75 | 54.15 | 53.98 | 15,400 |
Dec 7, 2023 | 53.50 | 53.80 | 53.27 | 53.80 | 53.63 | 11,900 |
Dec 6, 2023 | 54.27 | 54.76 | 53.62 | 53.64 | 53.47 | 8,700 |
Dec 5, 2023 | 54.00 | 54.00 | 53.45 | 53.47 | 53.30 | 6,100 |
Dec 4, 2023 | 54.22 | 54.57 | 54.01 | 54.57 | 54.40 | 9,100 |
Dec 1, 2023 | 52.54 | 53.99 | 52.52 | 53.99 | 53.82 | 8,300 |
Nov 30, 2023 | 52.75 | 52.75 | 52.37 | 52.40 | 52.24 | 30,600 |
Nov 29, 2023 | 52.81 | 52.88 | 52.46 | 52.52 | 52.36 | 12,900 |
Nov 28, 2023 | 52.30 | 52.72 | 52.17 | 52.21 | 52.05 | 11,000 |
Nov 27, 2023 | 52.73 | 52.86 | 52.52 | 52.71 | 52.55 | 12,500 |
Nov 24, 2023 | 52.49 | 53.11 | 52.49 | 53.06 | 52.89 | 6,900 |
Nov 22, 2023 | 52.72 | 53.21 | 52.62 | 52.62 | 52.46 | 29,800 |
Nov 21, 2023 | 52.38 | 52.50 | 52.21 | 52.21 | 52.05 | 15,900 |
Nov 20, 2023 | 52.32 | 52.76 | 52.11 | 52.74 | 52.58 | 54,000 |
Nov 17, 2023 | 52.01 | 52.36 | 52.01 | 52.32 | 52.16 | 23,700 |
Nov 16, 2023 | 52.33 | 52.33 | 51.64 | 51.81 | 51.65 | 22,200 |
Nov 15, 2023 | 52.67 | 53.22 | 52.36 | 52.56 | 52.40 | 24,300 |
Nov 14, 2023 | 50.44 | 52.27 | 50.44 | 52.15 | 51.99 | 32,900 |
Nov 13, 2023 | 48.96 | 49.61 | 48.96 | 49.54 | 49.39 | 8,500 |
Nov 10, 2023 | 49.20 | 49.46 | 48.67 | 49.34 | 49.19 | 24,300 |
Nov 9, 2023 | 49.20 | 49.24 | 48.45 | 48.57 | 48.42 | 9,100 |
Nov 8, 2023 | 50.00 | 50.00 | 48.69 | 48.91 | 48.76 | 17,800 |
Nov 7, 2023 | 49.63 | 49.86 | 49.28 | 49.70 | 49.54 | 9,700 |
Nov 6, 2023 | 50.09 | 50.09 | 49.56 | 49.85 | 49.69 | 18,000 |
Nov 3, 2023 | 49.73 | 50.80 | 49.73 | 50.41 | 50.25 | 14,200 |
Nov 2, 2023 | 48.79 | 48.96 | 48.41 | 48.91 | 48.76 | 10,100 |
Nov 1, 2023 | 48.08 | 48.24 | 47.62 | 48.19 | 48.04 | 18,100 |
Oct 31, 2023 | 47.86 | 48.34 | 47.86 | 48.14 | 47.99 | 11,700 |
Oct 30, 2023 | 48.04 | 48.04 | 47.33 | 47.75 | 47.60 | 5,600 |
Oct 27, 2023 | 48.02 | 48.02 | 47.26 | 47.39 | 47.24 | 24,900 |
Oct 26, 2023 | 48.21 | 48.21 | 47.56 | 47.78 | 47.63 | 29,700 |
Oct 25, 2023 | 48.25 | 48.25 | 47.67 | 47.73 | 47.58 | 15,900 |
Oct 24, 2023 | 48.38 | 48.75 | 48.35 | 48.47 | 48.32 | 7,500 |
Oct 23, 2023 | 48.29 | 48.56 | 48.09 | 48.12 | 47.97 | 4,500 |
Oct 20, 2023 | 48.95 | 48.95 | 48.44 | 48.44 | 48.29 | 5,100 |
Oct 19, 2023 | 49.80 | 49.85 | 49.11 | 49.11 | 48.96 | 12,300 |
Oct 18, 2023 | 50.22 | 50.35 | 49.86 | 49.87 | 49.71 | 31,300 |
Oct 17, 2023 | 50.18 | 51.39 | 50.15 | 51.15 | 50.99 | 10,800 |
Oct 16, 2023 | 50.10 | 50.41 | 49.99 | 50.35 | 50.19 | 5,200 |
Oct 13, 2023 | 50.50 | 50.50 | 49.50 | 49.67 | 49.51 | 6,200 |
Oct 12, 2023 | 51.59 | 51.59 | 49.94 | 50.22 | 50.06 | 28,900 |
Oct 11, 2023 | 51.78 | 51.78 | 51.03 | 51.32 | 51.16 | 107,500 |
Oct 10, 2023 | 51.20 | 51.81 | 51.20 | 51.47 | 51.31 | 15,300 |
Oct 9, 2023 | 50.31 | 51.02 | 50.31 | 50.81 | 50.65 | 3,400 |
Oct 6, 2023 | 49.89 | 50.98 | 49.89 | 50.56 | 50.40 | 25,100 |
Oct 5, 2023 | 50.33 | 50.43 | 50.04 | 50.27 | 50.11 | 11,200 |
Oct 4, 2023 | 50.15 | 50.61 | 50.10 | 50.50 | 50.34 | 21,800 |
Oct 3, 2023 | 50.39 | 50.60 | 49.97 | 50.11 | 49.95 | 10,400 |
Oct 2, 2023 | 50.70 | 50.70 | 50.15 | 50.35 | 50.19 | 9,300 |
Sep 29, 2023 | 0.06 Dividend | |||||
Sep 29, 2023 | 51.94 | 51.94 | 50.85 | 50.99 | 50.83 | 13,700 |
Sep 28, 2023 | 51.01 | 51.74 | 51.00 | 51.43 | 51.21 | 39,200 |
Sep 27, 2023 | 50.96 | 51.16 | 50.64 | 50.93 | 50.72 | 4,500 |
Sep 26, 2023 | 50.55 | 50.59 | 50.35 | 50.35 | 50.13 | 4,100 |
Sep 25, 2023 | 50.16 | 51.00 | 50.16 | 51.00 | 50.78 | 23,900 |
Sep 22, 2023 | 50.98 | 50.98 | 50.28 | 50.59 | 50.38 | 11,700 |
Sep 21, 2023 | 50.91 | 50.91 | 50.53 | 50.57 | 50.36 | 9,600 |
Sep 20, 2023 | 51.79 | 52.01 | 51.22 | 51.24 | 51.02 | 22,600 |
Sep 19, 2023 | 51.74 | 51.87 | 51.62 | 51.69 | 51.47 | 4,900 |
Sep 18, 2023 | 51.94 | 52.23 | 51.88 | 51.88 | 51.66 | 11,400 |
Sep 15, 2023 | 52.53 | 52.56 | 51.72 | 52.09 | 51.87 | 7,600 |
Sep 14, 2023 | 52.68 | 52.97 | 52.62 | 52.97 | 52.75 | 5,300 |
Sep 13, 2023 | 52.29 | 52.30 | 51.78 | 52.10 | 51.88 | 31,700 |
Sep 12, 2023 | 52.51 | 52.70 | 52.32 | 52.37 | 52.15 | 8,900 |
Sep 11, 2023 | 52.81 | 52.99 | 52.61 | 52.64 | 52.42 | 4,800 |
Sep 8, 2023 | 52.96 | 52.96 | 52.72 | 52.72 | 52.50 | 4,000 |
Sep 7, 2023 | 53.05 | 53.25 | 52.81 | 52.93 | 52.71 | 6,800 |
Sep 6, 2023 | 54.29 | 54.31 | 53.44 | 53.78 | 53.55 | 10,000 |
Sep 5, 2023 | 55.00 | 55.00 | 53.84 | 54.02 | 53.79 | 24,200 |
Sep 1, 2023 | 55.33 | 55.66 | 55.14 | 55.28 | 55.05 | 5,100 |
Aug 31, 2023 | 55.00 | 55.24 | 54.73 | 54.73 | 54.50 | 5,400 |
Aug 30, 2023 | 54.65 | 55.35 | 54.60 | 55.06 | 54.82 | 7,400 |
Aug 29, 2023 | 54.10 | 54.92 | 54.10 | 54.79 | 54.56 | 11,700 |
Aug 28, 2023 | 54.48 | 54.48 | 53.84 | 54.11 | 53.88 | 28,600 |
Aug 25, 2023 | 53.73 | 54.01 | 53.02 | 53.60 | 53.37 | 37,400 |
Aug 24, 2023 | 54.69 | 54.69 | 53.73 | 53.73 | 53.50 | 12,300 |
Aug 23, 2023 | 54.04 | 54.65 | 54.04 | 54.62 | 54.39 | 11,200 |
Aug 22, 2023 | 54.09 | 54.17 | 53.70 | 53.93 | 53.70 | 10,600 |
Aug 21, 2023 | 54.13 | 54.13 | 53.20 | 53.76 | 53.53 | 15,400 |
Aug 18, 2023 | 53.32 | 53.84 | 53.32 | 53.75 | 53.52 | 21,000 |
Aug 17, 2023 | 54.28 | 54.28 | 53.46 | 53.46 | 53.23 | 11,900 |
Aug 16, 2023 | 54.89 | 55.16 | 54.39 | 54.50 | 54.27 | 9,500 |
Aug 15, 2023 | 55.58 | 55.58 | 55.12 | 55.20 | 54.97 | 10,200 |
Aug 14, 2023 | 55.31 | 55.66 | 54.80 | 55.57 | 55.34 | 9,500 |
Aug 11, 2023 | 55.64 | 55.83 | 55.49 | 55.64 | 55.40 | 14,100 |
Aug 10, 2023 | 56.34 | 56.51 | 55.33 | 55.59 | 55.35 | 18,500 |
Aug 9, 2023 | 56.38 | 56.55 | 56.04 | 56.26 | 56.03 | 14,600 |
Aug 8, 2023 | 56.54 | 57.19 | 56.42 | 56.88 | 56.64 | 17,300 |
Aug 7, 2023 | 57.22 | 57.33 | 57.05 | 57.10 | 56.86 | 66,800 |
Aug 4, 2023 | 57.64 | 57.83 | 57.00 | 57.15 | 56.91 | 10,900 |
Aug 3, 2023 | 57.19 | 57.71 | 57.09 | 57.33 | 57.09 | 12,900 |
Aug 2, 2023 | 58.14 | 58.14 | 57.41 | 57.57 | 57.33 | 9,300 |
Aug 1, 2023 | 58.70 | 58.70 | 58.37 | 58.58 | 58.33 | 11,400 |
Jul 31, 2023 | 59.33 | 59.33 | 59.15 | 59.33 | 59.08 | 8,200 |
Jul 28, 2023 | 59.05 | 59.05 | 58.78 | 58.94 | 58.69 | 8,700 |
Jul 27, 2023 | 59.46 | 59.54 | 58.15 | 58.26 | 58.01 | 10,100 |
Jul 26, 2023 | 58.78 | 59.58 | 58.78 | 58.96 | 58.71 | 16,500 |
Jul 25, 2023 | 58.94 | 59.59 | 58.94 | 59.09 | 58.84 | 10,200 |
Jul 24, 2023 | 59.00 | 59.68 | 58.26 | 59.18 | 58.93 | 15,900 |
Jul 21, 2023 | 59.54 | 59.54 | 58.98 | 59.07 | 58.82 | 6,200 |
Jul 20, 2023 | 59.81 | 59.81 | 59.13 | 59.24 | 58.99 | 9,600 |
Jul 19, 2023 | 59.88 | 60.01 | 59.65 | 59.91 | 59.66 | 12,800 |
Jul 18, 2023 | 58.87 | 60.12 | 58.87 | 59.83 | 59.58 | 50,200 |
Jul 17, 2023 | 58.04 | 58.99 | 58.04 | 58.93 | 58.68 | 16,200 |
Jul 14, 2023 | 58.86 | 58.86 | 57.81 | 58.11 | 57.86 | 30,100 |
Jul 13, 2023 | 58.10 | 58.86 | 57.87 | 58.72 | 58.47 | 19,100 |
Jul 12, 2023 | 58.15 | 58.17 | 57.71 | 57.80 | 57.56 | 27,300 |
Jul 11, 2023 | 56.97 | 57.35 | 56.65 | 57.21 | 56.96 | 33,100 |
Jul 10, 2023 | 56.51 | 56.82 | 56.06 | 56.82 | 56.58 | 13,300 |
Jul 7, 2023 | 55.90 | 56.46 | 55.69 | 55.82 | 55.58 | 8,500 |
Jul 6, 2023 | 55.59 | 55.59 | 54.69 | 55.42 | 55.19 | 8,900 |
Jul 5, 2023 | 57.18 | 57.18 | 56.27 | 56.27 | 56.03 | 15,300 |
Jul 3, 2023 | 57.65 | 57.65 | 56.56 | 57.12 | 56.88 | 7,600 |
Jun 30, 2023 | 0.06 Dividend | |||||
Jun 30, 2023 | 57.17 | 57.38 | 56.79 | 56.79 | 56.55 | 13,300 |
Jun 29, 2023 | 56.03 | 56.88 | 56.03 | 56.82 | 56.52 | 24,300 |
Jun 28, 2023 | 55.70 | 56.26 | 55.51 | 55.82 | 55.52 | 91,600 |
Jun 27, 2023 | 54.45 | 56.06 | 54.45 | 55.53 | 55.23 | 11,200 |
Jun 26, 2023 | 54.86 | 55.05 | 54.56 | 54.56 | 54.27 | 5,500 |
Jun 23, 2023 | 54.85 | 55.02 | 54.21 | 54.45 | 54.16 | 7,600 |
Jun 22, 2023 | 55.15 | 55.47 | 54.90 | 55.11 | 54.82 | 14,900 |
Jun 21, 2023 | 56.12 | 56.12 | 55.31 | 55.49 | 55.19 | 17,300 |
Jun 20, 2023 | 55.51 | 55.57 | 55.12 | 55.56 | 55.26 | 11,300 |
Jun 16, 2023 | 56.00 | 56.00 | 55.32 | 55.54 | 55.24 | 15,200 |
Jun 15, 2023 | 55.54 | 56.20 | 55.47 | 56.00 | 55.70 | 19,100 |
Jun 14, 2023 | 56.57 | 56.63 | 55.44 | 55.48 | 55.18 | 55,000 |
Jun 13, 2023 | 56.41 | 56.53 | 56.04 | 56.50 | 56.20 | 17,300 |
Jun 12, 2023 | 55.60 | 56.07 | 55.08 | 55.93 | 55.63 | 16,800 |
Jun 9, 2023 | 55.84 | 55.84 | 55.14 | 55.32 | 55.03 | 16,200 |
Jun 8, 2023 | 55.69 | 55.76 | 55.44 | 55.52 | 55.22 | 25,400 |
Jun 7, 2023 | 56.07 | 56.12 | 55.56 | 55.85 | 55.56 | 13,100 |
Jun 6, 2023 | 54.10 | 54.87 | 54.10 | 54.77 | 54.48 | 10,100 |
Jun 5, 2023 | 53.76 | 53.76 | 53.43 | 53.43 | 53.15 | 23,200 |
Jun 2, 2023 | 52.89 | 53.83 | 52.89 | 53.78 | 53.49 | 7,500 |
Jun 1, 2023 | 51.74 | 52.70 | 51.74 | 52.47 | 52.19 | 15,300 |
May 31, 2023 | 52.12 | 52.27 | 51.46 | 51.78 | 51.51 | 13,300 |
May 30, 2023 | 53.29 | 53.29 | 52.47 | 52.60 | 52.32 | 14,000 |
May 26, 2023 | 51.72 | 53.34 | 51.72 | 52.88 | 52.60 | 7,100 |
May 25, 2023 | 51.37 | 51.80 | 51.00 | 51.80 | 51.53 | 11,200 |
May 24, 2023 | 51.01 | 51.76 | 50.58 | 50.77 | 50.50 | 8,200 |
May 23, 2023 | 51.41 | 52.24 | 51.41 | 51.44 | 51.17 | 9,300 |
May 22, 2023 | 51.18 | 52.18 | 51.18 | 51.85 | 51.57 | 24,800 |
May 19, 2023 | 51.78 | 51.78 | 51.00 | 51.23 | 50.96 | 31,000 |
May 18, 2023 | 50.64 | 51.52 | 50.26 | 51.50 | 51.22 | 17,700 |
May 17, 2023 | 49.72 | 50.82 | 49.51 | 50.58 | 50.31 | 35,000 |
May 16, 2023 | 49.65 | 49.90 | 49.32 | 49.66 | 49.40 | 25,100 |
May 15, 2023 | 49.08 | 50.05 | 49.08 | 49.99 | 49.72 | 2,300 |
May 12, 2023 | 49.25 | 49.25 | 48.78 | 49.09 | 48.83 | 23,600 |
May 11, 2023 | 48.85 | 49.19 | 48.78 | 49.12 | 48.86 | 12,700 |
May 10, 2023 | 49.51 | 49.71 | 49.14 | 49.60 | 49.33 | 41,600 |
May 9, 2023 | 48.98 | 49.21 | 48.86 | 48.97 | 48.71 | 3,200 |
May 8, 2023 | 49.10 | 49.35 | 48.95 | 49.28 | 49.01 | 27,300 |
May 5, 2023 | 48.57 | 49.30 | 48.46 | 49.11 | 48.85 | 22,300 |
May 4, 2023 | 47.89 | 47.98 | 47.46 | 47.69 | 47.44 | 36,200 |
May 3, 2023 | 48.19 | 49.16 | 48.19 | 48.33 | 48.07 | 42,600 |
May 2, 2023 | 48.25 | 48.25 | 47.34 | 47.57 | 47.32 | 6,500 |
May 1, 2023 | 48.35 | 48.68 | 48.29 | 48.48 | 48.22 | 11,700 |
Apr 28, 2023 | 47.65 | 48.38 | 47.64 | 48.27 | 48.01 | 61,100 |
Apr 27, 2023 | 47.75 | 47.95 | 47.30 | 47.75 | 47.49 | 12,400 |
Apr 26, 2023 | 47.45 | 47.54 | 46.92 | 47.02 | 46.77 | 32,500 |
Apr 25, 2023 | 48.53 | 48.53 | 47.48 | 47.48 | 47.23 | 14,800 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
QLD ProShares Ultra QQQ
80.21
+0.65%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%