NYSEArca - Delayed Quote • USD
FlexShares Disciplined Duration MBS Index Fund (MBSD)
At close: April 23 at 2:39 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 23, 2024 | 19.99 | 20.06 | 19.99 | 20.04 | 20.04 | 2,700 |
Apr 22, 2024 | 19.99 | 20.00 | 19.98 | 20.00 | 20.00 | 7,000 |
Apr 19, 2024 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | 4,500 |
Apr 18, 2024 | 19.99 | 19.99 | 19.95 | 19.96 | 19.96 | 4,000 |
Apr 17, 2024 | 19.97 | 20.04 | 19.96 | 20.04 | 20.04 | 5,300 |
Apr 16, 2024 | 19.92 | 19.93 | 19.90 | 19.90 | 19.90 | 2,000 |
Apr 15, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 19.95 | 3,200 |
Apr 12, 2024 | 20.05 | 20.11 | 20.05 | 20.08 | 20.08 | 6,000 |
Apr 11, 2024 | 20.07 | 20.07 | 20.01 | 20.05 | 20.05 | 5,400 |
Apr 10, 2024 | 20.12 | 20.12 | 20.01 | 20.01 | 20.01 | 9,700 |
Apr 9, 2024 | 20.22 | 20.25 | 20.21 | 20.24 | 20.24 | 7,500 |
Apr 8, 2024 | 20.18 | 20.19 | 20.15 | 20.18 | 20.18 | 29,700 |
Apr 5, 2024 | 20.21 | 20.23 | 20.18 | 20.18 | 20.18 | 6,200 |
Apr 4, 2024 | 20.27 | 20.28 | 20.22 | 20.28 | 20.28 | 4,000 |
Apr 3, 2024 | 20.18 | 20.23 | 20.18 | 20.23 | 20.23 | 6,800 |
Apr 2, 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 20.22 | 10,900 |
Apr 1, 2024 | 0.06 Dividend | |||||
Apr 1, 2024 | 20.29 | 20.29 | 20.22 | 20.23 | 20.23 | 3,400 |
Mar 28, 2024 | 20.39 | 20.39 | 20.36 | 20.38 | 20.32 | 16,800 |
Mar 27, 2024 | 20.40 | 20.43 | 20.40 | 20.43 | 20.37 | 7,300 |
Mar 26, 2024 | 20.37 | 20.41 | 20.36 | 20.41 | 20.35 | 14,800 |
Mar 25, 2024 | 20.38 | 20.38 | 20.35 | 20.38 | 20.32 | 5,900 |
Mar 22, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.33 | 2,800 |
Mar 21, 2024 | 20.37 | 20.37 | 20.32 | 20.33 | 20.28 | 1,000 |
Mar 20, 2024 | 20.31 | 20.37 | 20.30 | 20.36 | 20.30 | 204,900 |
Mar 19, 2024 | 20.26 | 20.29 | 20.26 | 20.28 | 20.22 | 1,900 |
Mar 18, 2024 | 20.24 | 20.24 | 20.22 | 20.24 | 20.18 | 2,000 |
Mar 15, 2024 | 20.23 | 20.26 | 20.23 | 20.25 | 20.19 | 11,500 |
Mar 14, 2024 | 20.29 | 20.30 | 20.26 | 20.26 | 20.20 | 21,400 |
Mar 13, 2024 | 20.38 | 20.39 | 20.38 | 20.39 | 20.33 | 2,200 |
Mar 12, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 20.33 | 11,900 |
Mar 11, 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 20.38 | 13,100 |
Mar 8, 2024 | 20.48 | 20.48 | 20.45 | 20.47 | 20.41 | 3,700 |
Mar 7, 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 20.36 | 9,300 |
Mar 6, 2024 | 20.40 | 20.41 | 20.37 | 20.39 | 20.33 | 6,900 |
Mar 5, 2024 | 20.31 | 20.36 | 20.31 | 20.36 | 20.31 | 4,900 |
Mar 4, 2024 | 20.25 | 20.27 | 20.24 | 20.26 | 20.20 | 7,500 |
Mar 1, 2024 | 0.06 Dividend | |||||
Mar 1, 2024 | 20.21 | 20.32 | 20.21 | 20.32 | 20.26 | 25,100 |
Feb 29, 2024 | 20.30 | 20.32 | 20.30 | 20.31 | 20.19 | 6,300 |
Feb 28, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 20.15 | 9,800 |
Feb 27, 2024 | 20.25 | 20.26 | 20.24 | 20.24 | 20.12 | 4,000 |
Feb 26, 2024 | 20.28 | 20.28 | 20.23 | 20.26 | 20.14 | 19,700 |
Feb 23, 2024 | 20.21 | 20.30 | 20.21 | 20.30 | 20.18 | 11,500 |
Feb 22, 2024 | 20.21 | 20.22 | 20.20 | 20.20 | 20.08 | 4,000 |
Feb 21, 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.10 | 2,100 |
Feb 20, 2024 | 20.28 | 20.29 | 20.27 | 20.27 | 20.16 | 3,500 |
Feb 16, 2024 | 20.21 | 20.24 | 20.21 | 20.24 | 20.12 | 4,100 |
Feb 15, 2024 | 20.31 | 20.32 | 20.29 | 20.32 | 20.20 | 9,100 |
Feb 14, 2024 | 20.20 | 20.26 | 20.20 | 20.26 | 20.14 | 4,200 |
Feb 13, 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 20.06 | 5,600 |
Feb 12, 2024 | 20.35 | 20.35 | 20.34 | 20.35 | 20.24 | 6,400 |
Feb 9, 2024 | 20.32 | 20.33 | 20.32 | 20.33 | 20.21 | 6,300 |
Feb 8, 2024 | 20.34 | 20.37 | 20.33 | 20.36 | 20.24 | 5,300 |
Feb 7, 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.23 | 2,600 |
Feb 6, 2024 | 20.38 | 20.43 | 20.38 | 20.42 | 20.30 | 10,500 |
Feb 5, 2024 | 20.29 | 20.32 | 20.27 | 20.29 | 20.17 | 37,200 |
Feb 2, 2024 | 20.45 | 20.45 | 20.40 | 20.42 | 20.30 | 7,400 |
Feb 1, 2024 | 0.06 Dividend | |||||
Feb 1, 2024 | 20.58 | 20.65 | 20.57 | 20.58 | 20.47 | 19,000 |
Jan 31, 2024 | 20.58 | 20.62 | 20.58 | 20.60 | 20.42 | 44,600 |
Jan 30, 2024 | 20.50 | 20.51 | 20.47 | 20.50 | 20.32 | 8,900 |
Jan 29, 2024 | 20.44 | 20.49 | 20.44 | 20.49 | 20.31 | 6,200 |
Jan 26, 2024 | 20.42 | 20.43 | 20.40 | 20.41 | 20.24 | 11,900 |
Jan 25, 2024 | 20.40 | 20.45 | 20.40 | 20.44 | 20.27 | 9,400 |
Jan 24, 2024 | 20.45 | 20.45 | 20.37 | 20.38 | 20.21 | 11,600 |
Jan 23, 2024 | 20.40 | 20.40 | 20.37 | 20.40 | 20.22 | 9,900 |
Jan 22, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.26 | 11,700 |
Jan 19, 2024 | 20.35 | 20.54 | 20.35 | 20.40 | 20.23 | 17,800 |
Jan 18, 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 20.23 | 6,600 |
Jan 17, 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.24 | 12,600 |
Jan 16, 2024 | 20.52 | 20.53 | 20.44 | 20.45 | 20.28 | 11,000 |
Jan 12, 2024 | 20.57 | 20.60 | 20.57 | 20.58 | 20.40 | 4,900 |
Jan 11, 2024 | 20.43 | 20.55 | 20.43 | 20.55 | 20.37 | 6,400 |
Jan 10, 2024 | 20.50 | 20.50 | 20.44 | 20.46 | 20.29 | 4,500 |
Jan 9, 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 20.27 | 2,400 |
Jan 8, 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 20.28 | 7,500 |
Jan 5, 2024 | 20.40 | 20.46 | 20.38 | 20.40 | 20.22 | 18,100 |
Jan 4, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.25 | 6,200 |
Jan 3, 2024 | 20.41 | 20.49 | 20.40 | 20.49 | 20.31 | 7,000 |
Jan 2, 2024 | 20.48 | 20.49 | 20.45 | 20.45 | 20.28 | 16,700 |
Dec 29, 2023 | 20.55 | 20.57 | 20.55 | 20.56 | 20.38 | 10,000 |
Dec 28, 2023 | 20.59 | 20.60 | 20.56 | 20.57 | 20.39 | 21,100 |
Dec 27, 2023 | 20.57 | 20.64 | 20.57 | 20.64 | 20.46 | 8,300 |
Dec 26, 2023 | 20.50 | 20.52 | 20.49 | 20.50 | 20.33 | 11,400 |
Dec 22, 2023 | 20.51 | 20.51 | 20.47 | 20.50 | 20.32 | 4,600 |
Dec 21, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 20.32 | 3,300 |
Dec 20, 2023 | 20.52 | 20.52 | 20.47 | 20.51 | 20.33 | 15,900 |
Dec 19, 2023 | 20.46 | 20.47 | 20.45 | 20.45 | 20.28 | 12,800 |
Dec 18, 2023 | 20.42 | 20.42 | 20.40 | 20.40 | 20.23 | 11,700 |
Dec 15, 2023 | 0.06 Dividend | |||||
Dec 15, 2023 | 20.50 | 20.51 | 20.40 | 20.41 | 20.24 | 60,500 |
Dec 14, 2023 | 20.58 | 20.62 | 20.58 | 20.60 | 20.36 | 10,700 |
Dec 13, 2023 | 20.34 | 20.52 | 20.33 | 20.52 | 20.29 | 16,600 |
Dec 12, 2023 | 20.26 | 20.28 | 20.24 | 20.27 | 20.04 | 6,600 |
Dec 11, 2023 | 20.22 | 20.25 | 20.20 | 20.24 | 20.01 | 9,000 |
Dec 8, 2023 | 20.22 | 20.25 | 20.19 | 20.24 | 20.00 | 13,100 |
Dec 7, 2023 | 20.26 | 20.33 | 20.26 | 20.31 | 20.08 | 7,600 |
Dec 6, 2023 | 20.22 | 20.31 | 20.22 | 20.29 | 20.06 | 26,400 |
Dec 5, 2023 | 20.23 | 20.28 | 20.23 | 20.25 | 20.01 | 1,400 |
Dec 4, 2023 | 20.19 | 20.19 | 20.13 | 20.15 | 19.91 | 5,300 |
Dec 1, 2023 | 0.09 Dividend | |||||
Dec 1, 2023 | 20.11 | 20.25 | 20.11 | 20.23 | 20.00 | 4,700 |
Nov 30, 2023 | 20.19 | 20.20 | 20.17 | 20.17 | 19.85 | 2,800 |
Nov 29, 2023 | 20.23 | 20.26 | 20.23 | 20.24 | 19.92 | 6,600 |
Nov 28, 2023 | 20.11 | 20.17 | 20.09 | 20.17 | 19.85 | 14,200 |
Nov 27, 2023 | 20.06 | 20.08 | 20.06 | 20.08 | 19.75 | 10,400 |
Nov 24, 2023 | 20.01 | 20.01 | 19.98 | 19.99 | 19.67 | 7,300 |
Nov 22, 2023 | 20.10 | 20.11 | 20.05 | 20.08 | 19.76 | 20,300 |
Nov 21, 2023 | 20.04 | 20.08 | 20.04 | 20.06 | 19.74 | 11,900 |
Nov 20, 2023 | 20.02 | 20.03 | 19.98 | 20.03 | 19.71 | 29,400 |
Nov 17, 2023 | 20.00 | 20.05 | 20.00 | 20.05 | 19.73 | 4,600 |
Nov 16, 2023 | 20.01 | 20.04 | 20.01 | 20.03 | 19.71 | 1,000 |
Nov 15, 2023 | 19.95 | 19.95 | 19.91 | 19.92 | 19.60 | 8,700 |
Nov 14, 2023 | 19.99 | 20.05 | 19.99 | 20.04 | 19.72 | 27,900 |
Nov 13, 2023 | 19.74 | 19.80 | 19.72 | 19.80 | 19.48 | 123,700 |
Nov 10, 2023 | 19.86 | 19.86 | 19.81 | 19.83 | 19.51 | 7,800 |
Nov 9, 2023 | 19.92 | 19.94 | 19.80 | 19.80 | 19.48 | 13,500 |
Nov 8, 2023 | 19.91 | 19.96 | 19.91 | 19.93 | 19.61 | 18,200 |
Nov 7, 2023 | 19.83 | 19.92 | 19.83 | 19.91 | 19.59 | 21,600 |
Nov 6, 2023 | 19.86 | 19.86 | 19.79 | 19.80 | 19.48 | 13,100 |
Nov 3, 2023 | 19.93 | 19.95 | 19.92 | 19.92 | 19.60 | 7,400 |
Nov 2, 2023 | 19.83 | 19.83 | 19.79 | 19.80 | 19.48 | 2,300 |
Nov 1, 2023 | 0.05 Dividend | |||||
Nov 1, 2023 | 19.63 | 19.74 | 19.63 | 19.74 | 19.42 | 9,700 |
Oct 31, 2023 | 19.58 | 19.60 | 19.58 | 19.59 | 19.23 | 4,000 |
Oct 30, 2023 | 19.51 | 19.58 | 19.51 | 19.57 | 19.21 | 28,400 |
Oct 27, 2023 | 19.56 | 19.57 | 19.54 | 19.56 | 19.20 | 16,000 |
Oct 26, 2023 | 19.43 | 19.53 | 19.43 | 19.46 | 19.10 | 34,500 |
Oct 25, 2023 | 19.46 | 19.49 | 19.39 | 19.39 | 19.03 | 10,700 |
Oct 24, 2023 | 19.46 | 19.52 | 19.46 | 19.52 | 19.16 | 116,800 |
Oct 23, 2023 | 19.34 | 19.47 | 19.32 | 19.45 | 19.09 | 8,000 |
Oct 20, 2023 | 19.40 | 19.45 | 19.40 | 19.41 | 19.05 | 707,400 |
Oct 19, 2023 | 19.39 | 19.42 | 19.34 | 19.35 | 18.99 | 14,200 |
Oct 18, 2023 | 19.48 | 19.48 | 19.39 | 19.43 | 19.07 | 8,000 |
Oct 17, 2023 | 19.49 | 19.51 | 19.47 | 19.50 | 19.13 | 3,300 |
Oct 16, 2023 | 19.62 | 19.62 | 19.59 | 19.59 | 19.23 | 8,400 |
Oct 13, 2023 | 19.70 | 19.70 | 19.69 | 19.70 | 19.33 | 2,200 |
Oct 12, 2023 | 19.73 | 19.73 | 19.60 | 19.60 | 19.24 | 4,900 |
Oct 11, 2023 | 19.75 | 19.79 | 19.75 | 19.77 | 19.41 | 175,600 |
Oct 10, 2023 | 19.70 | 19.72 | 19.70 | 19.71 | 19.34 | 28,600 |
Oct 9, 2023 | 19.67 | 19.75 | 19.67 | 19.71 | 19.34 | 3,400 |
Oct 6, 2023 | 19.48 | 19.57 | 19.48 | 19.56 | 19.19 | 12,000 |
Oct 5, 2023 | 19.60 | 19.60 | 19.59 | 19.60 | 19.24 | 4,000 |
Oct 4, 2023 | 19.52 | 19.56 | 19.46 | 19.56 | 19.20 | 15,700 |
Oct 3, 2023 | 19.56 | 19.56 | 19.41 | 19.41 | 19.05 | 23,500 |
Oct 2, 2023 | 0.06 Dividend | |||||
Oct 2, 2023 | 19.66 | 19.66 | 19.57 | 19.57 | 19.21 | 20,100 |
Sep 29, 2023 | 19.85 | 19.85 | 19.73 | 19.73 | 19.31 | 323,200 |
Sep 28, 2023 | 19.70 | 19.80 | 19.70 | 19.80 | 19.37 | 2,800 |
Sep 27, 2023 | 19.72 | 19.72 | 19.69 | 19.70 | 19.28 | 4,300 |
Sep 26, 2023 | 19.84 | 19.84 | 19.80 | 19.82 | 19.40 | 1,300 |
Sep 25, 2023 | 19.84 | 19.84 | 19.81 | 19.81 | 19.39 | 2,400 |
Sep 22, 2023 | 19.94 | 19.95 | 19.94 | 19.94 | 19.52 | 2,900 |
Sep 21, 2023 | 19.90 | 19.90 | 19.88 | 19.88 | 19.45 | 6,200 |
Sep 20, 2023 | 20.01 | 20.04 | 20.00 | 20.00 | 19.57 | 3,600 |
Sep 19, 2023 | 20.03 | 20.03 | 20.00 | 20.00 | 19.58 | 3,200 |
Sep 18, 2023 | 20.01 | 20.05 | 20.01 | 20.05 | 19.62 | 3,600 |
Sep 15, 2023 | 20.04 | 20.05 | 20.03 | 20.03 | 19.61 | 2,800 |
Sep 14, 2023 | 20.09 | 20.10 | 20.08 | 20.08 | 19.65 | 4,400 |
Sep 13, 2023 | 20.05 | 20.11 | 20.04 | 20.11 | 19.68 | 8,500 |
Sep 12, 2023 | 20.07 | 20.07 | 20.04 | 20.06 | 19.63 | 31,200 |
Sep 11, 2023 | 20.06 | 20.06 | 20.03 | 20.05 | 19.62 | 2,600 |
Sep 8, 2023 | 20.03 | 20.08 | 20.03 | 20.06 | 19.63 | 11,400 |
Sep 7, 2023 | 19.99 | 20.03 | 19.99 | 20.02 | 19.60 | 3,300 |
Sep 6, 2023 | 19.97 | 19.99 | 19.96 | 19.99 | 19.56 | 16,300 |
Sep 5, 2023 | 20.08 | 20.08 | 20.01 | 20.02 | 19.59 | 4,000 |
Sep 1, 2023 | 0.06 Dividend | |||||
Sep 1, 2023 | 20.16 | 20.16 | 20.09 | 20.10 | 19.67 | 83,700 |
Aug 31, 2023 | 20.23 | 20.25 | 20.23 | 20.24 | 19.75 | 5,300 |
Aug 30, 2023 | 20.23 | 20.25 | 20.21 | 20.22 | 19.73 | 16,400 |
Aug 29, 2023 | 20.09 | 20.21 | 20.09 | 20.21 | 19.72 | 12,800 |
Aug 28, 2023 | 20.08 | 20.08 | 20.05 | 20.08 | 19.59 | 5,500 |
Aug 25, 2023 | 20.06 | 20.06 | 20.03 | 20.06 | 19.57 | 7,000 |
Aug 24, 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 19.56 | 6,000 |
Aug 23, 2023 | 20.03 | 20.11 | 20.03 | 20.11 | 19.63 | 7,300 |
Aug 22, 2023 | 19.92 | 19.94 | 19.92 | 19.94 | 19.47 | 11,300 |
Aug 21, 2023 | 19.94 | 19.94 | 19.92 | 19.93 | 19.45 | 3,700 |
Aug 18, 2023 | 20.01 | 20.02 | 20.00 | 20.01 | 19.53 | 2,500 |
Aug 17, 2023 | 19.96 | 19.98 | 19.95 | 19.97 | 19.49 | 3,000 |
Aug 16, 2023 | 20.03 | 20.04 | 20.00 | 20.01 | 19.53 | 5,300 |
Aug 15, 2023 | 20.03 | 20.04 | 20.01 | 20.01 | 19.53 | 7,300 |
Aug 14, 2023 | 20.05 | 20.06 | 20.03 | 20.06 | 19.57 | 3,500 |
Aug 11, 2023 | 20.09 | 20.10 | 20.08 | 20.08 | 19.59 | 9,400 |
Aug 10, 2023 | 20.26 | 20.26 | 20.16 | 20.17 | 19.69 | 20,300 |
Aug 9, 2023 | 20.23 | 20.25 | 20.22 | 20.23 | 19.74 | 9,200 |
Aug 8, 2023 | 20.89 | 20.89 | 20.22 | 20.24 | 19.75 | 40,400 |
Aug 7, 2023 | 20.14 | 20.18 | 20.14 | 20.16 | 19.68 | 7,600 |
Aug 4, 2023 | 20.13 | 20.16 | 20.11 | 20.16 | 19.67 | 1,900 |
Aug 3, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 19.53 | 100 |
Aug 2, 2023 | 20.16 | 20.16 | 20.10 | 20.10 | 19.62 | 3,400 |
Aug 1, 2023 | 0.06 Dividend | |||||
Aug 1, 2023 | 20.18 | 20.18 | 20.17 | 20.17 | 19.69 | 1,500 |
Jul 31, 2023 | 20.31 | 20.36 | 20.31 | 20.32 | 19.78 | 3,800 |
Jul 28, 2023 | 20.30 | 20.32 | 20.30 | 20.32 | 19.77 | 4,100 |
Jul 27, 2023 | 20.36 | 20.36 | 20.25 | 20.25 | 19.71 | 10,200 |
Jul 26, 2023 | 20.36 | 20.39 | 20.35 | 20.39 | 19.85 | 1,000 |
Jul 25, 2023 | 20.32 | 20.33 | 20.32 | 20.33 | 19.79 | 3,200 |
Jul 24, 2023 | 20.41 | 20.41 | 20.36 | 20.37 | 19.83 | 8,200 |
Jul 21, 2023 | 20.40 | 20.40 | 20.37 | 20.39 | 19.85 | 3,000 |
Jul 20, 2023 | 20.33 | 20.36 | 20.33 | 20.36 | 19.82 | 22,100 |
Jul 19, 2023 | 20.43 | 20.45 | 20.43 | 20.45 | 19.90 | 300 |
Jul 18, 2023 | 20.45 | 20.47 | 20.42 | 20.42 | 19.88 | 10,800 |
Jul 17, 2023 | 20.39 | 20.42 | 20.38 | 20.42 | 19.87 | 800 |
Jul 14, 2023 | 20.45 | 20.45 | 20.37 | 20.38 | 19.84 | 5,000 |
Jul 13, 2023 | 20.41 | 20.48 | 20.41 | 20.47 | 19.92 | 4,400 |
Jul 12, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 19.82 | 2,500 |
Jul 11, 2023 | 20.20 | 20.20 | 20.19 | 20.19 | 19.66 | 1,100 |
Jul 10, 2023 | 20.11 | 20.17 | 20.11 | 20.17 | 19.63 | 33,000 |
Jul 7, 2023 | 20.08 | 20.13 | 20.08 | 20.11 | 19.58 | 3,300 |
Jul 6, 2023 | 20.08 | 20.09 | 20.05 | 20.09 | 19.55 | 3,100 |
Jul 5, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 19.67 | 37,400 |
Jul 3, 2023 | 0.05 Dividend | |||||
Jul 3, 2023 | 20.28 | 20.31 | 20.28 | 20.28 | 19.74 | 2,900 |
Jun 30, 2023 | 20.35 | 20.39 | 20.35 | 20.39 | 19.79 | 36,200 |
Jun 29, 2023 | 20.36 | 20.36 | 20.31 | 20.32 | 19.73 | 5,400 |
Jun 28, 2023 | 20.44 | 20.47 | 20.44 | 20.47 | 19.87 | 1,000 |
Jun 27, 2023 | 20.48 | 20.48 | 20.42 | 20.43 | 19.83 | 33,300 |
Jun 26, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 19.86 | 400 |
Jun 23, 2023 | 20.44 | 20.44 | 20.42 | 20.42 | 19.83 | 6,100 |
Jun 22, 2023 | 20.42 | 20.42 | 20.38 | 20.38 | 19.78 | 2,300 |
Jun 21, 2023 | 20.39 | 20.44 | 20.39 | 20.43 | 19.84 | 8,800 |
Jun 20, 2023 | 20.44 | 20.45 | 20.43 | 20.43 | 19.83 | 2,400 |
Jun 16, 2023 | 20.42 | 20.43 | 20.42 | 20.42 | 19.83 | 7,200 |
Jun 15, 2023 | 20.43 | 20.45 | 20.42 | 20.45 | 19.86 | 9,300 |
Jun 14, 2023 | 20.40 | 20.40 | 20.32 | 20.33 | 19.74 | 6,500 |
Jun 13, 2023 | 20.45 | 20.45 | 20.34 | 20.34 | 19.74 | 10,600 |
Jun 12, 2023 | 20.39 | 20.43 | 20.38 | 20.42 | 19.82 | 10,100 |
Jun 9, 2023 | 20.39 | 20.41 | 20.39 | 20.40 | 19.80 | 24,800 |
Jun 8, 2023 | 20.38 | 20.43 | 20.38 | 20.42 | 19.82 | 6,000 |
Jun 7, 2023 | 20.42 | 20.42 | 20.35 | 20.35 | 19.76 | 7,800 |
Jun 6, 2023 | 20.38 | 20.45 | 20.38 | 20.41 | 19.81 | 26,400 |
Jun 5, 2023 | 20.34 | 20.39 | 20.34 | 20.39 | 19.79 | 2,100 |
Jun 2, 2023 | 20.43 | 20.43 | 20.36 | 20.36 | 19.77 | 15,600 |
Jun 1, 2023 | 0.06 Dividend | |||||
Jun 1, 2023 | 20.44 | 20.48 | 20.44 | 20.48 | 19.88 | 8,600 |
May 31, 2023 | 20.43 | 20.45 | 20.43 | 20.45 | 19.79 | 4,100 |
May 30, 2023 | 20.32 | 20.34 | 20.32 | 20.34 | 19.70 | 1,400 |
May 26, 2023 | 20.26 | 20.27 | 20.25 | 20.25 | 19.61 | 6,500 |
May 25, 2023 | 20.31 | 20.31 | 20.26 | 20.26 | 19.61 | 1,900 |
May 24, 2023 | 20.37 | 20.38 | 20.35 | 20.35 | 19.71 | 3,900 |
May 23, 2023 | 20.35 | 20.38 | 20.34 | 20.37 | 19.72 | 39,000 |
May 22, 2023 | 20.40 | 20.40 | 20.37 | 20.37 | 19.72 | 13,600 |
May 19, 2023 | 20.40 | 20.41 | 20.38 | 20.39 | 19.74 | 5,000 |
May 18, 2023 | 20.48 | 20.48 | 20.45 | 20.45 | 19.80 | 3,000 |
May 17, 2023 | 20.53 | 20.53 | 20.51 | 20.52 | 19.87 | 4,000 |
May 16, 2023 | 20.53 | 20.54 | 20.52 | 20.52 | 19.87 | 6,500 |
May 15, 2023 | 20.57 | 20.58 | 20.55 | 20.57 | 19.91 | 1,600 |
May 12, 2023 | 20.60 | 20.63 | 20.58 | 20.58 | 19.93 | 6,700 |
May 11, 2023 | 20.71 | 20.71 | 20.69 | 20.69 | 20.03 | 37,100 |
May 10, 2023 | 20.61 | 20.65 | 20.61 | 20.65 | 19.99 | 4,600 |
May 9, 2023 | 20.55 | 20.55 | 20.53 | 20.54 | 19.88 | 1,300 |
May 8, 2023 | 20.57 | 20.59 | 20.56 | 20.57 | 19.91 | 5,900 |
May 5, 2023 | 20.64 | 20.65 | 20.60 | 20.61 | 19.95 | 18,100 |
May 4, 2023 | 20.66 | 20.70 | 20.63 | 20.70 | 20.04 | 3,100 |
May 3, 2023 | 20.66 | 20.67 | 20.65 | 20.67 | 20.01 | 2,300 |
May 2, 2023 | 20.47 | 20.58 | 20.47 | 20.58 | 19.93 | 1,600 |
May 1, 2023 | 0.06 Dividend | |||||
May 1, 2023 | 20.52 | 20.52 | 20.45 | 20.45 | 19.80 | 3,400 |
Apr 28, 2023 | 20.63 | 20.63 | 20.61 | 20.63 | 19.92 | 1,200 |
Apr 27, 2023 | 20.57 | 20.58 | 20.56 | 20.57 | 19.85 | 3,000 |
Apr 26, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 19.91 | 400 |
Apr 25, 2023 | 20.65 | 20.67 | 20.64 | 20.67 | 19.95 | 5,600 |
Apr 24, 2023 | 20.57 | 20.59 | 20.57 | 20.58 | 19.87 | 1,300 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%