NasdaqGM - Delayed Quote • USD
Global X Conscious Companies ETF (KRMA)
At close: April 24 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 24, 2024 | 34.96 | 35.06 | 34.85 | 35.06 | 35.06 | 10,000 |
Apr 23, 2024 | 34.56 | 35.03 | 34.56 | 35.03 | 35.03 | 13,500 |
Apr 22, 2024 | 34.35 | 34.69 | 34.24 | 34.58 | 34.58 | 27,600 |
Apr 19, 2024 | 34.34 | 34.44 | 34.15 | 34.24 | 34.24 | 414,500 |
Apr 18, 2024 | 34.46 | 34.56 | 34.33 | 34.43 | 34.43 | 9,000 |
Apr 17, 2024 | 34.76 | 34.81 | 34.38 | 34.49 | 34.49 | 17,200 |
Apr 16, 2024 | 34.72 | 34.85 | 34.66 | 34.76 | 34.76 | 10,200 |
Apr 15, 2024 | 35.35 | 35.48 | 34.76 | 34.76 | 34.76 | 19,600 |
Apr 12, 2024 | 35.46 | 35.49 | 35.08 | 35.16 | 35.16 | 20,700 |
Apr 11, 2024 | 35.69 | 35.81 | 35.50 | 35.68 | 35.68 | 5,900 |
Apr 10, 2024 | 35.74 | 35.74 | 35.42 | 35.48 | 35.48 | 10,200 |
Apr 9, 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 35.94 | 2,000 |
Apr 8, 2024 | 35.76 | 35.85 | 35.76 | 35.85 | 35.85 | 1,300 |
Apr 5, 2024 | 35.48 | 35.95 | 35.48 | 35.79 | 35.79 | 18,200 |
Apr 4, 2024 | 36.22 | 36.22 | 35.57 | 35.58 | 35.58 | 3,200 |
Apr 3, 2024 | 35.92 | 36.04 | 35.92 | 35.97 | 35.97 | 10,200 |
Apr 2, 2024 | 35.80 | 35.87 | 35.77 | 35.83 | 35.83 | 11,000 |
Apr 1, 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 36.14 | 10,500 |
Mar 28, 2024 | 36.22 | 36.36 | 36.22 | 36.22 | 36.22 | 5,300 |
Mar 27, 2024 | 36.26 | 36.29 | 36.02 | 36.29 | 36.29 | 19,700 |
Mar 26, 2024 | 36.08 | 36.08 | 35.88 | 35.88 | 35.88 | 2,600 |
Mar 25, 2024 | 36.06 | 36.21 | 36.00 | 36.03 | 36.03 | 3,700 |
Mar 22, 2024 | 36.24 | 36.24 | 36.14 | 36.18 | 36.18 | 5,400 |
Mar 21, 2024 | 36.26 | 36.37 | 36.21 | 36.21 | 36.21 | 5,400 |
Mar 20, 2024 | 35.81 | 36.17 | 35.75 | 36.17 | 36.17 | 22,000 |
Mar 19, 2024 | 35.55 | 35.78 | 35.55 | 35.76 | 35.76 | 26,900 |
Mar 18, 2024 | 35.60 | 35.74 | 35.59 | 35.63 | 35.63 | 7,600 |
Mar 15, 2024 | 35.41 | 35.46 | 35.37 | 35.37 | 35.37 | 2,700 |
Mar 14, 2024 | 35.65 | 35.65 | 35.58 | 35.59 | 35.59 | 4,800 |
Mar 13, 2024 | 35.78 | 35.83 | 35.72 | 35.72 | 35.72 | 28,700 |
Mar 12, 2024 | 35.47 | 35.77 | 35.42 | 35.77 | 35.77 | 4,000 |
Mar 11, 2024 | 35.34 | 35.40 | 35.22 | 35.39 | 35.39 | 6,300 |
Mar 8, 2024 | 35.71 | 35.75 | 35.39 | 35.44 | 35.44 | 204,200 |
Mar 7, 2024 | 35.51 | 35.63 | 35.50 | 35.62 | 35.62 | 2,900 |
Mar 6, 2024 | 35.24 | 35.34 | 35.16 | 35.22 | 35.22 | 6,000 |
Mar 5, 2024 | 35.09 | 35.10 | 34.98 | 35.04 | 35.04 | 302,500 |
Mar 4, 2024 | 35.31 | 35.47 | 35.30 | 35.30 | 35.30 | 4,000 |
Mar 1, 2024 | 35.09 | 35.48 | 35.09 | 35.48 | 35.48 | 7,100 |
Feb 29, 2024 | 34.94 | 35.08 | 34.94 | 35.08 | 35.08 | 4,100 |
Feb 28, 2024 | 34.96 | 34.98 | 34.92 | 34.96 | 34.96 | 3,000 |
Feb 27, 2024 | 34.93 | 34.93 | 34.85 | 34.90 | 34.90 | 6,200 |
Feb 26, 2024 | 34.89 | 35.06 | 34.84 | 34.90 | 34.90 | 16,300 |
Feb 23, 2024 | 35.06 | 35.09 | 34.92 | 34.92 | 34.92 | 15,200 |
Feb 22, 2024 | 34.74 | 34.96 | 34.74 | 34.96 | 34.96 | 3,100 |
Feb 21, 2024 | 34.23 | 34.39 | 34.12 | 34.39 | 34.39 | 7,400 |
Feb 20, 2024 | 34.49 | 34.49 | 34.20 | 34.34 | 34.34 | 5,500 |
Feb 16, 2024 | 34.53 | 34.67 | 34.52 | 34.54 | 34.54 | 3,300 |
Feb 15, 2024 | 34.59 | 34.71 | 34.59 | 34.65 | 34.65 | 3,100 |
Feb 14, 2024 | 34.36 | 34.59 | 34.33 | 34.59 | 34.59 | 7,000 |
Feb 13, 2024 | 34.33 | 34.42 | 34.09 | 34.19 | 34.19 | 5,100 |
Feb 12, 2024 | 34.73 | 34.98 | 34.73 | 34.86 | 34.86 | 4,800 |
Feb 9, 2024 | 34.68 | 34.80 | 34.68 | 34.79 | 34.79 | 9,600 |
Feb 8, 2024 | 34.52 | 34.60 | 34.52 | 34.54 | 34.54 | 2,600 |
Feb 7, 2024 | 34.45 | 34.60 | 34.41 | 34.49 | 34.49 | 14,900 |
Feb 6, 2024 | 34.30 | 34.38 | 34.22 | 34.38 | 34.38 | 7,100 |
Feb 5, 2024 | 34.29 | 34.29 | 34.08 | 34.17 | 34.17 | 9,500 |
Feb 2, 2024 | 34.13 | 34.48 | 34.13 | 34.32 | 34.32 | 8,900 |
Feb 1, 2024 | 33.74 | 34.09 | 33.74 | 34.05 | 34.05 | 4,100 |
Jan 31, 2024 | 34.21 | 34.21 | 33.67 | 33.67 | 33.67 | 12,000 |
Jan 30, 2024 | 34.31 | 34.38 | 34.28 | 34.29 | 34.29 | 2,100 |
Jan 29, 2024 | 33.94 | 34.29 | 33.94 | 34.26 | 34.26 | 20,400 |
Jan 26, 2024 | 33.93 | 34.15 | 33.93 | 34.00 | 34.00 | 4,400 |
Jan 25, 2024 | 34.01 | 34.04 | 33.83 | 33.97 | 33.97 | 9,100 |
Jan 24, 2024 | 33.90 | 34.05 | 33.78 | 33.85 | 33.85 | 20,500 |
Jan 23, 2024 | 33.70 | 33.85 | 33.70 | 33.78 | 33.78 | 6,300 |
Jan 22, 2024 | 33.61 | 33.88 | 33.61 | 33.73 | 33.73 | 26,100 |
Jan 19, 2024 | 33.21 | 33.68 | 33.21 | 33.68 | 33.68 | 19,100 |
Jan 18, 2024 | 32.92 | 33.23 | 32.92 | 33.18 | 33.18 | 13,100 |
Jan 17, 2024 | 32.89 | 32.95 | 32.83 | 32.87 | 32.87 | 8,100 |
Jan 16, 2024 | 33.08 | 33.15 | 33.02 | 33.08 | 33.08 | 12,800 |
Jan 12, 2024 | 33.37 | 33.37 | 33.15 | 33.28 | 33.28 | 9,400 |
Jan 11, 2024 | 33.28 | 33.28 | 32.93 | 33.17 | 33.17 | 18,100 |
Jan 10, 2024 | 33.24 | 33.27 | 33.08 | 33.27 | 33.27 | 10,300 |
Jan 9, 2024 | 33.08 | 33.15 | 33.07 | 33.13 | 33.13 | 5,400 |
Jan 8, 2024 | 32.80 | 33.22 | 32.80 | 33.22 | 33.22 | 10,300 |
Jan 5, 2024 | 32.85 | 32.89 | 32.64 | 32.64 | 32.64 | 11,700 |
Jan 4, 2024 | 32.76 | 32.89 | 32.66 | 32.66 | 32.66 | 11,300 |
Jan 3, 2024 | 32.87 | 32.87 | 32.72 | 32.79 | 32.79 | 9,100 |
Jan 2, 2024 | 33.14 | 33.20 | 33.01 | 33.19 | 33.19 | 11,700 |
Dec 29, 2023 | 33.44 | 33.44 | 33.34 | 33.40 | 33.40 | 12,300 |
Dec 28, 2023 | 0.24 Dividend | |||||
Dec 28, 2023 | 33.48 | 33.53 | 33.41 | 33.41 | 33.41 | 9,200 |
Dec 27, 2023 | 33.57 | 33.65 | 33.56 | 33.65 | 33.42 | 2,900 |
Dec 26, 2023 | 33.46 | 33.61 | 33.46 | 33.56 | 33.33 | 1,400 |
Dec 22, 2023 | 33.55 | 33.55 | 33.37 | 33.51 | 33.28 | 8,800 |
Dec 21, 2023 | 33.32 | 33.45 | 33.24 | 33.45 | 33.22 | 3,300 |
Dec 20, 2023 | 33.53 | 33.63 | 33.00 | 33.00 | 32.77 | 5,000 |
Dec 19, 2023 | 33.34 | 33.58 | 33.34 | 33.58 | 33.35 | 22,000 |
Dec 18, 2023 | 33.14 | 33.36 | 33.14 | 33.27 | 33.04 | 3,500 |
Dec 15, 2023 | 33.24 | 33.24 | 33.13 | 33.21 | 32.98 | 3,100 |
Dec 14, 2023 | 33.19 | 33.39 | 33.15 | 33.24 | 33.01 | 7,600 |
Dec 13, 2023 | 32.60 | 33.11 | 32.54 | 33.11 | 32.88 | 52,900 |
Dec 12, 2023 | 32.41 | 32.57 | 32.41 | 32.50 | 32.27 | 3,300 |
Dec 11, 2023 | 32.11 | 32.43 | 32.11 | 32.36 | 32.13 | 6,500 |
Dec 8, 2023 | 32.01 | 32.26 | 32.01 | 32.25 | 32.02 | 6,900 |
Dec 7, 2023 | 31.98 | 32.08 | 31.98 | 32.08 | 31.86 | 1,700 |
Dec 6, 2023 | 32.05 | 32.10 | 31.82 | 31.93 | 31.71 | 15,500 |
Dec 5, 2023 | 32.07 | 32.07 | 31.91 | 31.95 | 31.73 | 5,300 |
Dec 4, 2023 | 32.00 | 32.01 | 31.91 | 31.99 | 31.77 | 3,000 |
Dec 1, 2023 | 31.83 | 32.20 | 31.83 | 32.20 | 31.98 | 4,100 |
Nov 30, 2023 | 31.74 | 31.82 | 31.65 | 31.82 | 31.60 | 1,800 |
Nov 29, 2023 | 31.87 | 31.87 | 31.72 | 31.78 | 31.56 | 3,700 |
Nov 28, 2023 | 31.53 | 31.65 | 31.53 | 31.58 | 31.36 | 1,600 |
Nov 27, 2023 | 31.70 | 31.70 | 31.57 | 31.66 | 31.44 | 313,900 |
Nov 24, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 31.55 | 1,900 |
Nov 22, 2023 | 31.50 | 31.68 | 31.50 | 31.59 | 31.37 | 3,400 |
Nov 21, 2023 | 31.50 | 31.55 | 31.46 | 31.46 | 31.24 | 5,100 |
Nov 20, 2023 | 31.38 | 31.61 | 31.38 | 31.60 | 31.38 | 6,300 |
Nov 17, 2023 | 31.33 | 31.38 | 31.29 | 31.30 | 31.08 | 6,200 |
Nov 16, 2023 | 31.20 | 31.30 | 31.19 | 31.28 | 31.06 | 2,500 |
Nov 15, 2023 | 31.36 | 31.38 | 31.25 | 31.25 | 31.03 | 1,200 |
Nov 14, 2023 | 31.10 | 31.25 | 31.07 | 31.19 | 30.97 | 5,700 |
Nov 13, 2023 | 30.39 | 30.54 | 30.39 | 30.51 | 30.30 | 4,900 |
Nov 10, 2023 | 30.25 | 30.56 | 30.16 | 30.48 | 30.27 | 13,200 |
Nov 9, 2023 | 30.26 | 30.36 | 30.04 | 30.04 | 29.83 | 1,500 |
Nov 8, 2023 | 30.32 | 30.39 | 30.25 | 30.39 | 30.18 | 7,000 |
Nov 7, 2023 | 30.27 | 30.37 | 30.27 | 30.28 | 30.07 | 12,100 |
Nov 6, 2023 | 30.29 | 30.29 | 30.11 | 30.29 | 30.08 | 11,800 |
Nov 3, 2023 | 30.28 | 30.34 | 30.20 | 30.20 | 29.99 | 21,000 |
Nov 2, 2023 | 29.56 | 29.89 | 29.56 | 29.80 | 29.59 | 18,500 |
Nov 1, 2023 | 29.12 | 29.40 | 29.12 | 29.40 | 29.19 | 5,200 |
Oct 31, 2023 | 28.84 | 29.12 | 28.84 | 29.12 | 28.92 | 2,100 |
Oct 30, 2023 | 28.80 | 28.89 | 28.61 | 28.80 | 28.60 | 8,600 |
Oct 27, 2023 | 28.75 | 28.75 | 28.57 | 28.60 | 28.40 | 6,300 |
Oct 26, 2023 | 29.06 | 29.06 | 28.75 | 28.82 | 28.62 | 7,000 |
Oct 25, 2023 | 29.18 | 29.18 | 29.03 | 29.11 | 28.91 | 3,000 |
Oct 24, 2023 | 29.44 | 29.49 | 29.28 | 29.38 | 29.17 | 10,000 |
Oct 23, 2023 | 29.33 | 29.48 | 29.24 | 29.30 | 29.10 | 8,200 |
Oct 20, 2023 | 29.52 | 29.52 | 29.25 | 29.29 | 29.09 | 3,800 |
Oct 19, 2023 | 29.84 | 29.96 | 29.68 | 29.72 | 29.51 | 4,600 |
Oct 18, 2023 | 30.19 | 30.20 | 29.90 | 29.90 | 29.69 | 11,100 |
Oct 17, 2023 | 30.10 | 30.41 | 30.10 | 30.38 | 30.17 | 13,400 |
Oct 16, 2023 | 30.18 | 30.32 | 30.18 | 30.32 | 30.11 | 3,000 |
Oct 13, 2023 | 30.08 | 30.11 | 29.80 | 29.89 | 29.68 | 12,000 |
Oct 12, 2023 | 30.26 | 30.26 | 29.96 | 29.97 | 29.76 | 12,100 |
Oct 11, 2023 | 30.24 | 30.30 | 30.11 | 30.30 | 30.09 | 4,500 |
Oct 10, 2023 | 30.30 | 30.36 | 30.18 | 30.20 | 29.99 | 2,500 |
Oct 9, 2023 | 29.74 | 29.98 | 29.74 | 29.98 | 29.77 | 1,200 |
Oct 6, 2023 | 29.27 | 29.94 | 29.27 | 29.87 | 29.66 | 2,200 |
Oct 5, 2023 | 29.47 | 29.49 | 29.37 | 29.45 | 29.24 | 6,200 |
Oct 4, 2023 | 29.23 | 29.60 | 29.17 | 29.58 | 29.37 | 3,400 |
Oct 3, 2023 | 29.69 | 29.69 | 29.24 | 29.39 | 29.18 | 8,900 |
Oct 2, 2023 | 29.72 | 29.82 | 29.57 | 29.68 | 29.47 | 2,700 |
Sep 29, 2023 | 30.11 | 30.19 | 29.77 | 29.86 | 29.65 | 12,100 |
Sep 28, 2023 | 29.71 | 29.97 | 29.71 | 29.81 | 29.60 | 7,700 |
Sep 27, 2023 | 29.64 | 29.74 | 29.49 | 29.73 | 29.52 | 2,900 |
Sep 26, 2023 | 30.00 | 30.00 | 29.65 | 29.65 | 29.44 | 7,000 |
Sep 25, 2023 | 29.88 | 30.11 | 29.88 | 30.07 | 29.86 | 2,500 |
Sep 22, 2023 | 30.20 | 30.25 | 29.98 | 30.04 | 29.83 | 5,200 |
Sep 21, 2023 | 30.33 | 30.37 | 30.10 | 30.10 | 29.89 | 4,800 |
Sep 20, 2023 | 30.96 | 30.96 | 30.60 | 30.60 | 30.39 | 5,800 |
Sep 19, 2023 | 30.70 | 30.82 | 30.65 | 30.76 | 30.55 | 3,000 |
Sep 18, 2023 | 30.89 | 30.95 | 30.81 | 30.91 | 30.69 | 2,600 |
Sep 15, 2023 | 31.05 | 31.08 | 30.84 | 30.91 | 30.69 | 6,700 |
Sep 14, 2023 | 31.29 | 31.30 | 31.10 | 31.14 | 30.92 | 11,200 |
Sep 13, 2023 | 30.93 | 30.99 | 30.91 | 30.97 | 30.75 | 2,800 |
Sep 12, 2023 | 31.16 | 31.16 | 30.92 | 31.00 | 30.78 | 11,200 |
Sep 11, 2023 | 31.07 | 31.17 | 31.00 | 31.06 | 30.84 | 7,100 |
Sep 8, 2023 | 31.12 | 31.12 | 30.89 | 31.03 | 30.81 | 16,300 |
Sep 7, 2023 | 30.89 | 31.03 | 30.89 | 30.92 | 30.70 | 16,900 |
Sep 6, 2023 | 31.33 | 31.33 | 30.95 | 31.05 | 30.83 | 23,900 |
Sep 5, 2023 | 31.47 | 31.53 | 31.27 | 31.27 | 31.05 | 4,000 |
Sep 1, 2023 | 31.53 | 31.53 | 31.41 | 31.44 | 31.22 | 2,300 |
Aug 31, 2023 | 31.61 | 31.61 | 31.34 | 31.41 | 31.19 | 8,800 |
Aug 30, 2023 | 31.29 | 31.45 | 31.29 | 31.45 | 31.23 | 400 |
Aug 29, 2023 | 31.06 | 31.35 | 31.06 | 31.35 | 31.13 | 2,000 |
Aug 28, 2023 | 30.87 | 30.95 | 30.75 | 30.93 | 30.71 | 4,900 |
Aug 25, 2023 | 30.67 | 30.79 | 30.55 | 30.74 | 30.53 | 6,100 |
Aug 24, 2023 | 31.03 | 31.03 | 30.52 | 30.52 | 30.31 | 6,600 |
Aug 23, 2023 | 30.67 | 30.89 | 30.58 | 30.77 | 30.56 | 11,700 |
Aug 22, 2023 | 30.86 | 30.86 | 30.51 | 30.62 | 30.41 | 4,300 |
Aug 21, 2023 | 30.73 | 30.73 | 30.50 | 30.73 | 30.52 | 3,500 |
Aug 18, 2023 | 30.47 | 30.66 | 30.47 | 30.63 | 30.42 | 4,300 |
Aug 17, 2023 | 30.94 | 30.96 | 30.52 | 30.56 | 30.35 | 9,100 |
Aug 16, 2023 | 31.15 | 31.15 | 30.90 | 30.90 | 30.68 | 5,900 |
Aug 15, 2023 | 31.40 | 31.40 | 30.99 | 31.11 | 30.89 | 13,600 |
Aug 14, 2023 | 31.33 | 31.40 | 31.22 | 31.40 | 31.18 | 8,700 |
Aug 11, 2023 | 31.18 | 31.36 | 31.18 | 31.32 | 31.10 | 7,100 |
Aug 10, 2023 | 31.52 | 31.68 | 31.30 | 31.31 | 31.09 | 5,600 |
Aug 9, 2023 | 31.48 | 31.51 | 31.24 | 31.28 | 31.06 | 5,800 |
Aug 8, 2023 | 31.48 | 31.48 | 31.18 | 31.40 | 31.18 | 15,800 |
Aug 7, 2023 | 31.42 | 31.58 | 31.39 | 31.50 | 31.28 | 8,100 |
Aug 4, 2023 | 31.64 | 31.66 | 31.17 | 31.23 | 31.01 | 26,900 |
Aug 3, 2023 | 31.58 | 31.65 | 31.42 | 31.43 | 31.21 | 13,800 |
Aug 2, 2023 | 31.93 | 31.93 | 31.59 | 31.65 | 31.43 | 39,600 |
Aug 1, 2023 | 31.96 | 32.08 | 31.93 | 31.96 | 31.74 | 29,500 |
Jul 31, 2023 | 32.05 | 32.18 | 31.99 | 32.14 | 31.92 | 13,800 |
Jul 28, 2023 | 32.01 | 32.08 | 31.94 | 32.05 | 31.83 | 2,900 |
Jul 27, 2023 | 32.35 | 32.35 | 31.74 | 31.76 | 31.53 | 16,800 |
Jul 26, 2023 | 32.01 | 32.10 | 31.88 | 32.10 | 31.88 | 9,900 |
Jul 25, 2023 | 31.89 | 32.10 | 31.89 | 32.04 | 31.82 | 5,400 |
Jul 24, 2023 | 31.84 | 32.00 | 31.84 | 32.00 | 31.78 | 8,200 |
Jul 21, 2023 | 31.88 | 31.96 | 31.77 | 31.88 | 31.66 | 5,100 |
Jul 20, 2023 | 31.86 | 31.89 | 31.74 | 31.74 | 31.52 | 3,100 |
Jul 19, 2023 | 31.79 | 32.04 | 31.79 | 32.01 | 31.79 | 16,800 |
Jul 18, 2023 | 31.59 | 31.87 | 31.59 | 31.87 | 31.65 | 4,100 |
Jul 17, 2023 | 31.51 | 31.66 | 31.48 | 31.62 | 31.40 | 7,300 |
Jul 14, 2023 | 31.60 | 31.62 | 31.39 | 31.47 | 31.25 | 8,200 |
Jul 13, 2023 | 31.45 | 31.57 | 31.44 | 31.50 | 31.28 | 10,000 |
Jul 12, 2023 | 31.58 | 31.58 | 31.20 | 31.32 | 31.10 | 28,400 |
Jul 11, 2023 | 30.98 | 31.14 | 30.98 | 31.14 | 30.92 | 6,100 |
Jul 10, 2023 | 30.61 | 30.91 | 30.61 | 30.91 | 30.69 | 11,000 |
Jul 7, 2023 | 30.81 | 30.96 | 30.64 | 30.68 | 30.47 | 15,900 |
Jul 6, 2023 | 30.82 | 30.82 | 30.55 | 30.82 | 30.60 | 16,800 |
Jul 5, 2023 | 30.90 | 31.09 | 30.90 | 31.01 | 30.79 | 3,500 |
Jul 3, 2023 | 31.00 | 31.15 | 31.00 | 31.15 | 30.93 | 2,400 |
Jun 30, 2023 | 30.93 | 31.09 | 30.93 | 31.02 | 30.80 | 8,400 |
Jun 29, 2023 | 0.15 Dividend | |||||
Jun 29, 2023 | 30.47 | 30.77 | 30.47 | 30.77 | 30.56 | 7,400 |
Jun 28, 2023 | 30.73 | 30.80 | 30.64 | 30.80 | 30.43 | 2,900 |
Jun 27, 2023 | 30.56 | 30.74 | 30.56 | 30.74 | 30.37 | 1,800 |
Jun 26, 2023 | 30.54 | 30.54 | 30.42 | 30.50 | 30.14 | 20,900 |
Jun 23, 2023 | 30.54 | 30.56 | 30.45 | 30.45 | 30.09 | 2,900 |
Jun 22, 2023 | 30.67 | 30.75 | 30.57 | 30.75 | 30.38 | 3,600 |
Jun 21, 2023 | 30.77 | 30.80 | 30.67 | 30.72 | 30.35 | 11,200 |
Jun 20, 2023 | 30.95 | 30.95 | 30.78 | 30.88 | 30.51 | 3,100 |
Jun 16, 2023 | 31.15 | 31.21 | 31.01 | 31.01 | 30.64 | 28,900 |
Jun 15, 2023 | 30.99 | 31.24 | 30.99 | 31.20 | 30.83 | 3,400 |
Jun 14, 2023 | 30.94 | 30.94 | 30.72 | 30.73 | 30.36 | 1,500 |
Jun 13, 2023 | 30.72 | 30.82 | 30.64 | 30.72 | 30.35 | 10,800 |
Jun 12, 2023 | 30.23 | 30.59 | 30.22 | 30.59 | 30.23 | 3,000 |
Jun 9, 2023 | 30.36 | 30.36 | 30.22 | 30.35 | 29.99 | 6,000 |
Jun 8, 2023 | 30.02 | 30.23 | 30.02 | 30.23 | 29.87 | 2,400 |
Jun 7, 2023 | 30.17 | 30.21 | 30.08 | 30.08 | 29.72 | 2,100 |
Jun 6, 2023 | 30.18 | 30.29 | 30.10 | 30.26 | 29.90 | 28,500 |
Jun 5, 2023 | 30.27 | 30.29 | 30.18 | 30.18 | 29.82 | 2,500 |
Jun 2, 2023 | 30.16 | 30.25 | 30.16 | 30.24 | 29.88 | 2,400 |
Jun 1, 2023 | 29.64 | 29.76 | 29.64 | 29.73 | 29.38 | 1,800 |
May 31, 2023 | 29.46 | 29.56 | 29.35 | 29.41 | 29.06 | 13,200 |
May 30, 2023 | 29.82 | 29.82 | 29.62 | 29.62 | 29.27 | 4,600 |
May 26, 2023 | 29.48 | 29.76 | 29.48 | 29.74 | 29.39 | 3,700 |
May 25, 2023 | 29.44 | 29.44 | 29.22 | 29.39 | 29.04 | 5,900 |
May 24, 2023 | 29.22 | 29.27 | 29.12 | 29.17 | 28.83 | 7,200 |
May 23, 2023 | 29.55 | 29.69 | 29.40 | 29.40 | 29.05 | 5,200 |
May 22, 2023 | 29.62 | 29.86 | 29.62 | 29.75 | 29.40 | 4,500 |
May 19, 2023 | 29.82 | 29.82 | 29.69 | 29.78 | 29.43 | 15,100 |
May 18, 2023 | 29.46 | 29.78 | 29.38 | 29.78 | 29.43 | 2,200 |
May 17, 2023 | 29.16 | 29.53 | 29.16 | 29.49 | 29.14 | 3,900 |
May 16, 2023 | 29.30 | 29.33 | 29.20 | 29.20 | 28.85 | 7,300 |
May 15, 2023 | 29.41 | 29.46 | 29.33 | 29.46 | 29.11 | 7,400 |
May 12, 2023 | 29.39 | 29.39 | 29.20 | 29.29 | 28.94 | 3,100 |
May 11, 2023 | 29.20 | 29.34 | 29.20 | 29.34 | 28.99 | 7,400 |
May 10, 2023 | 29.51 | 29.64 | 29.20 | 29.49 | 29.14 | 4,300 |
May 9, 2023 | 29.33 | 29.36 | 29.28 | 29.28 | 28.93 | 800 |
May 8, 2023 | 29.43 | 29.46 | 29.39 | 29.43 | 29.08 | 1,500 |
May 5, 2023 | 29.34 | 29.50 | 29.30 | 29.45 | 29.10 | 4,500 |
May 4, 2023 | 29.11 | 29.11 | 28.91 | 28.98 | 28.63 | 3,400 |
May 3, 2023 | 29.44 | 29.57 | 29.23 | 29.25 | 28.90 | 13,000 |
May 2, 2023 | 29.69 | 29.69 | 29.31 | 29.44 | 29.09 | 3,900 |
May 1, 2023 | 29.82 | 29.88 | 29.77 | 29.82 | 29.46 | 2,400 |
Apr 28, 2023 | 29.71 | 29.80 | 29.65 | 29.80 | 29.44 | 5,100 |
Apr 27, 2023 | 29.12 | 29.57 | 29.12 | 29.57 | 29.22 | 9,000 |
Apr 26, 2023 | 29.08 | 29.20 | 28.96 | 29.02 | 28.67 | 3,300 |
Apr 25, 2023 | 29.34 | 29.34 | 29.10 | 29.10 | 28.75 | 8,300 |
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%
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%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+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%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+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%
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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%