NasdaqGM - Nasdaq Real Time Price • USD
Global X Millennials Consumer ETF (MILN)
As of 10:21 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 23, 2024 | 37.16 | 37.58 | 37.16 | 37.58 | 37.58 | 1,567 |
Apr 22, 2024 | 36.89 | 37.08 | 36.56 | 36.96 | 36.96 | 14,300 |
Apr 19, 2024 | 36.89 | 36.93 | 36.38 | 36.57 | 36.57 | 9,600 |
Apr 18, 2024 | 37.21 | 37.49 | 37.06 | 37.11 | 37.11 | 3,100 |
Apr 17, 2024 | 37.46 | 37.46 | 36.97 | 37.08 | 37.08 | 6,000 |
Apr 16, 2024 | 37.02 | 37.39 | 36.99 | 37.21 | 37.21 | 5,900 |
Apr 15, 2024 | 38.19 | 38.29 | 37.18 | 37.18 | 37.18 | 7,300 |
Apr 12, 2024 | 38.38 | 38.39 | 37.84 | 37.89 | 37.89 | 7,300 |
Apr 11, 2024 | 38.36 | 38.72 | 38.22 | 38.59 | 38.59 | 6,200 |
Apr 10, 2024 | 38.18 | 38.51 | 38.15 | 38.27 | 38.27 | 13,800 |
Apr 9, 2024 | 38.85 | 38.86 | 38.51 | 38.80 | 38.80 | 7,300 |
Apr 8, 2024 | 38.71 | 38.81 | 38.60 | 38.71 | 38.71 | 8,400 |
Apr 5, 2024 | 38.22 | 38.70 | 38.22 | 38.57 | 38.57 | 26,100 |
Apr 4, 2024 | 38.95 | 38.97 | 38.01 | 38.01 | 38.01 | 5,800 |
Apr 3, 2024 | 38.34 | 38.66 | 38.34 | 38.50 | 38.50 | 10,200 |
Apr 2, 2024 | 38.30 | 38.40 | 38.11 | 38.40 | 38.40 | 7,500 |
Apr 1, 2024 | 39.13 | 39.15 | 36.63 | 38.69 | 38.69 | 25,300 |
Mar 28, 2024 | 39.28 | 39.28 | 39.08 | 39.10 | 39.10 | 4,100 |
Mar 27, 2024 | 39.32 | 39.32 | 38.93 | 39.12 | 39.12 | 10,500 |
Mar 26, 2024 | 39.16 | 39.27 | 38.91 | 38.91 | 38.91 | 4,500 |
Mar 25, 2024 | 39.06 | 39.14 | 38.93 | 38.93 | 38.93 | 12,100 |
Mar 22, 2024 | 39.42 | 39.42 | 39.06 | 39.06 | 39.06 | 25,700 |
Mar 21, 2024 | 39.50 | 39.72 | 39.50 | 39.51 | 39.51 | 11,000 |
Mar 20, 2024 | 38.52 | 39.28 | 38.52 | 39.28 | 39.28 | 15,700 |
Mar 19, 2024 | 38.24 | 38.53 | 38.15 | 38.50 | 38.50 | 5,600 |
Mar 18, 2024 | 38.41 | 38.52 | 38.27 | 38.36 | 38.36 | 13,000 |
Mar 15, 2024 | 38.39 | 38.51 | 38.10 | 38.13 | 38.13 | 3,900 |
Mar 14, 2024 | 38.76 | 38.82 | 38.34 | 38.56 | 38.56 | 8,800 |
Mar 13, 2024 | 38.71 | 38.93 | 38.68 | 38.73 | 38.73 | 14,100 |
Mar 12, 2024 | 38.41 | 38.64 | 38.28 | 38.49 | 38.49 | 8,900 |
Mar 11, 2024 | 38.38 | 38.48 | 38.16 | 38.28 | 38.28 | 10,600 |
Mar 8, 2024 | 38.59 | 38.99 | 38.36 | 38.50 | 38.50 | 11,400 |
Mar 7, 2024 | 38.36 | 38.63 | 38.34 | 38.48 | 38.48 | 37,900 |
Mar 6, 2024 | 38.31 | 38.40 | 38.09 | 38.14 | 38.14 | 12,500 |
Mar 5, 2024 | 38.28 | 38.28 | 37.90 | 38.07 | 38.07 | 11,600 |
Mar 4, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 38.49 | 11,300 |
Mar 1, 2024 | 38.06 | 38.62 | 38.06 | 38.56 | 38.56 | 30,100 |
Feb 29, 2024 | 38.25 | 38.25 | 38.02 | 38.10 | 38.10 | 8,400 |
Feb 28, 2024 | 37.75 | 38.03 | 37.75 | 37.82 | 37.82 | 20,200 |
Feb 27, 2024 | 37.73 | 38.03 | 37.69 | 37.95 | 37.95 | 6,100 |
Feb 26, 2024 | 37.50 | 37.66 | 37.44 | 37.45 | 37.45 | 18,000 |
Feb 23, 2024 | 37.66 | 37.74 | 37.51 | 37.65 | 37.65 | 33,800 |
Feb 22, 2024 | 37.15 | 37.46 | 37.06 | 37.36 | 37.36 | 36,300 |
Feb 21, 2024 | 36.73 | 36.74 | 36.46 | 36.67 | 36.67 | 8,300 |
Feb 20, 2024 | 36.87 | 36.90 | 36.59 | 36.76 | 36.76 | 8,200 |
Feb 16, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 37.13 | 8,300 |
Feb 15, 2024 | 37.28 | 37.74 | 37.28 | 37.74 | 37.74 | 14,400 |
Feb 14, 2024 | 36.75 | 37.16 | 36.65 | 37.16 | 37.16 | 8,700 |
Feb 13, 2024 | 36.31 | 36.56 | 36.09 | 36.30 | 36.30 | 9,300 |
Feb 12, 2024 | 36.91 | 37.39 | 36.91 | 37.14 | 37.14 | 8,100 |
Feb 9, 2024 | 36.77 | 36.93 | 36.66 | 36.90 | 36.90 | 5,100 |
Feb 8, 2024 | 36.66 | 36.95 | 36.66 | 36.95 | 36.95 | 9,300 |
Feb 7, 2024 | 36.39 | 36.71 | 36.33 | 36.64 | 36.64 | 8,000 |
Feb 6, 2024 | 36.12 | 36.51 | 36.12 | 36.51 | 36.51 | 29,600 |
Feb 5, 2024 | 36.25 | 36.28 | 35.96 | 36.13 | 36.13 | 8,800 |
Feb 2, 2024 | 35.94 | 36.59 | 35.94 | 36.46 | 36.46 | 18,200 |
Feb 1, 2024 | 35.75 | 35.87 | 35.37 | 35.87 | 35.87 | 6,600 |
Jan 31, 2024 | 35.87 | 35.90 | 35.31 | 35.31 | 35.31 | 8,300 |
Jan 30, 2024 | 36.21 | 36.26 | 36.06 | 36.11 | 36.11 | 5,800 |
Jan 29, 2024 | 35.86 | 36.38 | 35.80 | 36.35 | 36.35 | 74,200 |
Jan 26, 2024 | 35.59 | 35.92 | 35.59 | 35.86 | 35.86 | 5,300 |
Jan 25, 2024 | 35.50 | 35.64 | 35.33 | 35.61 | 35.61 | 12,700 |
Jan 24, 2024 | 35.65 | 35.76 | 35.26 | 35.28 | 35.28 | 8,900 |
Jan 23, 2024 | 35.48 | 35.49 | 35.25 | 35.34 | 35.34 | 5,700 |
Jan 22, 2024 | 35.44 | 35.65 | 35.28 | 35.44 | 35.44 | 8,400 |
Jan 19, 2024 | 34.76 | 35.37 | 34.76 | 35.26 | 35.26 | 5,500 |
Jan 18, 2024 | 34.60 | 34.90 | 34.56 | 34.87 | 34.87 | 7,400 |
Jan 17, 2024 | 34.32 | 34.47 | 34.16 | 34.40 | 34.40 | 13,500 |
Jan 16, 2024 | 34.73 | 34.79 | 34.51 | 34.69 | 34.69 | 14,800 |
Jan 12, 2024 | 35.17 | 35.31 | 34.87 | 34.87 | 34.87 | 12,300 |
Jan 11, 2024 | 35.08 | 35.13 | 34.65 | 35.07 | 35.07 | 9,600 |
Jan 10, 2024 | 34.92 | 35.08 | 34.80 | 35.01 | 35.01 | 10,600 |
Jan 9, 2024 | 34.66 | 34.89 | 34.61 | 34.73 | 34.73 | 8,100 |
Jan 8, 2024 | 34.26 | 34.88 | 34.26 | 34.81 | 34.81 | 12,900 |
Jan 5, 2024 | 34.06 | 34.45 | 34.06 | 34.17 | 34.17 | 7,300 |
Jan 4, 2024 | 34.15 | 34.39 | 34.09 | 34.14 | 34.14 | 27,300 |
Jan 3, 2024 | 34.54 | 34.64 | 34.24 | 34.31 | 34.31 | 8,100 |
Jan 2, 2024 | 35.10 | 35.10 | 34.70 | 34.89 | 34.89 | 10,900 |
Dec 29, 2023 | 35.75 | 35.75 | 35.32 | 35.45 | 35.45 | 5,700 |
Dec 28, 2023 | 0.11 Dividend | |||||
Dec 28, 2023 | 35.72 | 35.83 | 35.69 | 35.78 | 35.78 | 9,600 |
Dec 27, 2023 | 35.75 | 35.86 | 35.72 | 35.83 | 35.72 | 9,900 |
Dec 26, 2023 | 35.68 | 35.82 | 35.62 | 35.74 | 35.63 | 10,900 |
Dec 22, 2023 | 35.80 | 35.87 | 35.53 | 35.68 | 35.57 | 9,500 |
Dec 21, 2023 | 35.76 | 35.93 | 35.61 | 35.85 | 35.74 | 11,000 |
Dec 20, 2023 | 35.98 | 36.19 | 35.39 | 35.46 | 35.35 | 8,500 |
Dec 19, 2023 | 35.66 | 36.05 | 35.66 | 36.01 | 35.90 | 10,700 |
Dec 18, 2023 | 35.30 | 35.68 | 35.30 | 35.59 | 35.48 | 12,700 |
Dec 15, 2023 | 35.44 | 35.47 | 35.15 | 35.30 | 35.19 | 24,600 |
Dec 14, 2023 | 35.35 | 35.58 | 35.19 | 35.45 | 35.34 | 7,600 |
Dec 13, 2023 | 34.45 | 35.05 | 34.25 | 35.05 | 34.94 | 10,900 |
Dec 12, 2023 | 34.17 | 34.40 | 34.08 | 34.40 | 34.29 | 5,200 |
Dec 11, 2023 | 34.04 | 34.39 | 34.04 | 34.27 | 34.16 | 10,100 |
Dec 8, 2023 | 33.60 | 34.16 | 33.60 | 34.07 | 33.96 | 18,100 |
Dec 7, 2023 | 33.58 | 33.81 | 33.57 | 33.77 | 33.66 | 5,000 |
Dec 6, 2023 | 33.58 | 33.82 | 33.43 | 33.45 | 33.34 | 7,700 |
Dec 5, 2023 | 33.40 | 33.47 | 33.21 | 33.37 | 33.26 | 5,300 |
Dec 4, 2023 | 33.40 | 33.72 | 33.37 | 33.55 | 33.44 | 8,900 |
Dec 1, 2023 | 32.74 | 33.48 | 32.74 | 33.46 | 33.35 | 7,700 |
Nov 30, 2023 | 32.74 | 32.85 | 32.67 | 32.83 | 32.73 | 4,200 |
Nov 29, 2023 | 33.01 | 33.17 | 32.79 | 32.81 | 32.71 | 9,800 |
Nov 28, 2023 | 32.52 | 32.84 | 32.52 | 32.81 | 32.71 | 7,100 |
Nov 27, 2023 | 32.53 | 32.78 | 32.53 | 32.66 | 32.56 | 4,900 |
Nov 24, 2023 | 32.55 | 32.66 | 32.53 | 32.59 | 32.49 | 8,600 |
Nov 22, 2023 | 32.42 | 32.71 | 32.42 | 32.59 | 32.49 | 20,600 |
Nov 21, 2023 | 32.41 | 32.41 | 32.24 | 32.31 | 32.21 | 5,700 |
Nov 20, 2023 | 32.19 | 32.61 | 32.19 | 32.52 | 32.42 | 14,800 |
Nov 17, 2023 | 32.21 | 32.29 | 32.16 | 32.26 | 32.16 | 3,700 |
Nov 16, 2023 | 32.22 | 32.29 | 32.08 | 32.23 | 32.13 | 8,000 |
Nov 15, 2023 | 32.35 | 32.68 | 32.35 | 32.44 | 32.34 | 28,800 |
Nov 14, 2023 | 31.69 | 32.16 | 31.69 | 32.07 | 31.97 | 6,700 |
Nov 13, 2023 | 31.07 | 31.24 | 30.95 | 31.16 | 31.06 | 4,800 |
Nov 10, 2023 | 30.77 | 31.18 | 30.77 | 31.18 | 31.08 | 8,200 |
Nov 9, 2023 | 31.19 | 31.19 | 30.76 | 30.79 | 30.69 | 8,800 |
Nov 8, 2023 | 31.02 | 31.08 | 30.76 | 31.04 | 30.94 | 5,100 |
Nov 7, 2023 | 30.79 | 31.05 | 30.79 | 31.04 | 30.94 | 15,800 |
Nov 6, 2023 | 30.65 | 30.70 | 30.50 | 30.70 | 30.60 | 5,800 |
Nov 3, 2023 | 30.25 | 30.80 | 30.25 | 30.78 | 30.68 | 8,600 |
Nov 2, 2023 | 29.73 | 30.00 | 29.71 | 30.00 | 29.90 | 7,100 |
Nov 1, 2023 | 29.20 | 29.25 | 28.93 | 29.19 | 29.10 | 7,100 |
Oct 31, 2023 | 28.94 | 29.18 | 28.87 | 29.14 | 29.05 | 3,700 |
Oct 30, 2023 | 28.82 | 29.09 | 28.79 | 29.06 | 28.97 | 6,100 |
Oct 27, 2023 | 28.86 | 28.86 | 28.45 | 28.54 | 28.45 | 7,800 |
Oct 26, 2023 | 28.91 | 28.99 | 28.53 | 28.60 | 28.51 | 15,300 |
Oct 25, 2023 | 29.64 | 29.64 | 29.08 | 29.08 | 28.99 | 6,200 |
Oct 24, 2023 | 29.80 | 30.06 | 29.72 | 29.89 | 29.79 | 15,800 |
Oct 23, 2023 | 29.26 | 29.73 | 29.11 | 29.51 | 29.42 | 7,000 |
Oct 20, 2023 | 29.81 | 29.82 | 29.48 | 29.48 | 29.39 | 5,000 |
Oct 19, 2023 | 30.16 | 30.31 | 29.72 | 29.81 | 29.72 | 10,300 |
Oct 18, 2023 | 30.26 | 30.36 | 29.92 | 29.97 | 29.87 | 4,700 |
Oct 17, 2023 | 30.33 | 30.68 | 30.33 | 30.63 | 30.53 | 8,700 |
Oct 16, 2023 | 30.05 | 30.57 | 30.05 | 30.48 | 30.38 | 13,600 |
Oct 13, 2023 | 30.25 | 30.29 | 29.81 | 29.85 | 29.76 | 5,200 |
Oct 12, 2023 | 30.64 | 30.64 | 30.09 | 30.35 | 30.25 | 4,600 |
Oct 11, 2023 | 30.60 | 30.68 | 30.40 | 30.60 | 30.50 | 8,000 |
Oct 10, 2023 | 30.34 | 30.76 | 30.34 | 30.56 | 30.46 | 4,400 |
Oct 9, 2023 | 29.89 | 30.31 | 29.88 | 30.25 | 30.15 | 5,100 |
Oct 6, 2023 | 29.59 | 30.25 | 29.52 | 30.14 | 30.04 | 6,800 |
Oct 5, 2023 | 29.84 | 29.88 | 29.57 | 29.81 | 29.71 | 6,700 |
Oct 4, 2023 | 29.74 | 30.02 | 29.74 | 29.95 | 29.85 | 14,300 |
Oct 3, 2023 | 30.06 | 30.14 | 29.59 | 29.69 | 29.60 | 42,100 |
Oct 2, 2023 | 30.28 | 30.50 | 30.21 | 30.31 | 30.21 | 22,100 |
Sep 29, 2023 | 30.59 | 30.70 | 30.26 | 30.41 | 30.31 | 11,400 |
Sep 28, 2023 | 30.00 | 30.29 | 29.92 | 30.25 | 30.15 | 5,900 |
Sep 27, 2023 | 30.14 | 30.28 | 29.80 | 30.06 | 29.96 | 6,300 |
Sep 26, 2023 | 30.24 | 30.29 | 29.96 | 30.05 | 29.95 | 11,000 |
Sep 25, 2023 | 30.16 | 30.42 | 30.16 | 30.42 | 30.32 | 6,400 |
Sep 22, 2023 | 30.49 | 30.60 | 30.32 | 30.33 | 30.23 | 6,400 |
Sep 21, 2023 | 30.88 | 30.88 | 30.22 | 30.39 | 30.29 | 12,800 |
Sep 20, 2023 | 31.47 | 31.52 | 31.05 | 31.05 | 30.95 | 9,300 |
Sep 19, 2023 | 31.46 | 31.47 | 31.16 | 31.39 | 31.29 | 6,800 |
Sep 18, 2023 | 31.70 | 31.70 | 31.51 | 31.58 | 31.48 | 6,900 |
Sep 15, 2023 | 31.93 | 32.02 | 31.69 | 31.72 | 31.62 | 8,500 |
Sep 14, 2023 | 31.98 | 32.21 | 31.92 | 32.18 | 32.08 | 12,700 |
Sep 13, 2023 | 31.89 | 31.98 | 31.75 | 31.85 | 31.75 | 7,700 |
Sep 12, 2023 | 32.03 | 32.15 | 31.92 | 31.98 | 31.87 | 4,600 |
Sep 11, 2023 | 31.98 | 32.18 | 31.97 | 32.09 | 31.99 | 6,300 |
Sep 8, 2023 | 31.90 | 31.96 | 31.78 | 31.81 | 31.71 | 5,000 |
Sep 7, 2023 | 31.76 | 31.99 | 31.75 | 31.92 | 31.82 | 9,800 |
Sep 6, 2023 | 32.21 | 32.36 | 31.88 | 32.03 | 31.93 | 6,100 |
Sep 5, 2023 | 32.24 | 32.36 | 32.19 | 32.28 | 32.18 | 13,900 |
Sep 1, 2023 | 32.32 | 32.40 | 32.19 | 32.33 | 32.23 | 4,400 |
Aug 31, 2023 | 32.10 | 32.27 | 32.07 | 32.12 | 32.02 | 5,400 |
Aug 30, 2023 | 31.75 | 32.08 | 31.75 | 32.03 | 31.93 | 14,900 |
Aug 29, 2023 | 31.22 | 31.83 | 31.22 | 31.81 | 31.71 | 8,400 |
Aug 28, 2023 | 31.16 | 31.29 | 31.10 | 31.22 | 31.12 | 14,900 |
Aug 25, 2023 | 30.87 | 31.10 | 30.64 | 31.00 | 30.90 | 14,500 |
Aug 24, 2023 | 31.29 | 31.32 | 30.73 | 30.77 | 30.67 | 8,700 |
Aug 23, 2023 | 30.98 | 31.42 | 30.90 | 31.32 | 31.22 | 7,400 |
Aug 22, 2023 | 31.07 | 31.10 | 30.91 | 30.99 | 30.89 | 8,900 |
Aug 21, 2023 | 31.12 | 31.14 | 30.80 | 31.09 | 30.99 | 10,400 |
Aug 18, 2023 | 30.75 | 31.10 | 30.75 | 31.04 | 30.94 | 6,100 |
Aug 17, 2023 | 31.47 | 31.47 | 31.00 | 31.00 | 30.90 | 6,900 |
Aug 16, 2023 | 31.62 | 31.75 | 31.38 | 31.38 | 31.28 | 18,900 |
Aug 15, 2023 | 32.19 | 32.19 | 31.65 | 31.69 | 31.59 | 9,200 |
Aug 14, 2023 | 32.10 | 32.29 | 32.06 | 32.29 | 32.19 | 9,700 |
Aug 11, 2023 | 32.19 | 32.31 | 32.06 | 32.21 | 32.11 | 7,600 |
Aug 10, 2023 | 32.58 | 32.64 | 32.23 | 32.31 | 32.21 | 6,600 |
Aug 9, 2023 | 32.61 | 32.61 | 32.10 | 32.17 | 32.07 | 14,100 |
Aug 8, 2023 | 32.52 | 32.65 | 32.24 | 32.60 | 32.50 | 7,800 |
Aug 7, 2023 | 32.66 | 32.81 | 32.55 | 32.81 | 32.71 | 22,700 |
Aug 4, 2023 | 33.03 | 33.03 | 32.50 | 32.50 | 32.40 | 8,800 |
Aug 3, 2023 | 32.83 | 32.93 | 32.75 | 32.83 | 32.72 | 12,600 |
Aug 2, 2023 | 33.31 | 33.31 | 32.95 | 33.14 | 33.03 | 16,200 |
Aug 1, 2023 | 33.68 | 33.70 | 33.51 | 33.68 | 33.57 | 7,300 |
Jul 31, 2023 | 33.58 | 33.93 | 33.58 | 33.93 | 33.82 | 13,300 |
Jul 28, 2023 | 33.13 | 33.55 | 33.13 | 33.53 | 33.42 | 9,200 |
Jul 27, 2023 | 33.62 | 33.62 | 32.77 | 32.77 | 32.67 | 12,300 |
Jul 26, 2023 | 33.17 | 33.43 | 33.16 | 33.43 | 33.32 | 10,600 |
Jul 25, 2023 | 33.35 | 33.38 | 33.21 | 33.21 | 33.10 | 11,800 |
Jul 24, 2023 | 33.43 | 33.71 | 33.27 | 33.41 | 33.30 | 19,200 |
Jul 21, 2023 | 33.56 | 33.67 | 33.40 | 33.46 | 33.35 | 18,500 |
Jul 20, 2023 | 33.95 | 33.95 | 33.40 | 33.40 | 33.29 | 23,400 |
Jul 19, 2023 | 34.09 | 34.29 | 34.03 | 34.08 | 33.97 | 16,900 |
Jul 18, 2023 | 33.48 | 33.92 | 33.48 | 33.87 | 33.76 | 18,900 |
Jul 17, 2023 | 33.23 | 33.69 | 33.23 | 33.59 | 33.48 | 22,900 |
Jul 14, 2023 | 33.44 | 33.51 | 33.15 | 33.28 | 33.17 | 19,700 |
Jul 13, 2023 | 33.28 | 33.46 | 33.17 | 33.35 | 33.24 | 33,300 |
Jul 12, 2023 | 33.11 | 33.15 | 32.88 | 32.97 | 32.87 | 108,100 |
Jul 11, 2023 | 32.19 | 32.67 | 32.03 | 32.66 | 32.56 | 8,900 |
Jul 10, 2023 | 31.52 | 32.05 | 31.52 | 32.02 | 31.92 | 12,700 |
Jul 7, 2023 | 31.51 | 31.77 | 31.51 | 31.60 | 31.50 | 4,800 |
Jul 6, 2023 | 31.57 | 31.57 | 31.23 | 31.40 | 31.30 | 9,800 |
Jul 5, 2023 | 31.94 | 32.08 | 31.85 | 32.02 | 31.92 | 7,800 |
Jul 3, 2023 | 31.80 | 32.06 | 31.80 | 32.04 | 31.94 | 5,800 |
Jun 30, 2023 | 31.73 | 31.93 | 31.73 | 31.86 | 31.76 | 10,700 |
Jun 29, 2023 | 0.00 Dividend | |||||
Jun 29, 2023 | 31.61 | 31.71 | 31.42 | 31.52 | 31.42 | 6,700 |
Jun 28, 2023 | 31.52 | 31.73 | 31.48 | 31.72 | 31.62 | 6,000 |
Jun 27, 2023 | 31.11 | 31.61 | 31.11 | 31.51 | 31.41 | 5,300 |
Jun 26, 2023 | 30.98 | 31.28 | 30.98 | 31.05 | 30.95 | 8,100 |
Jun 23, 2023 | 30.96 | 31.24 | 30.96 | 31.10 | 31.00 | 5,800 |
Jun 22, 2023 | 31.03 | 31.32 | 31.03 | 31.32 | 31.22 | 4,900 |
Jun 21, 2023 | 31.34 | 31.42 | 31.18 | 31.24 | 31.14 | 23,800 |
Jun 20, 2023 | 31.41 | 31.60 | 31.32 | 31.50 | 31.40 | 9,200 |
Jun 16, 2023 | 31.83 | 31.83 | 31.57 | 31.60 | 31.50 | 7,000 |
Jun 15, 2023 | 31.18 | 31.81 | 31.18 | 31.81 | 31.70 | 6,300 |
Jun 14, 2023 | 31.43 | 31.47 | 31.11 | 31.41 | 31.31 | 8,000 |
Jun 13, 2023 | 31.18 | 31.41 | 31.14 | 31.41 | 31.31 | 27,700 |
Jun 12, 2023 | 30.81 | 31.10 | 30.81 | 31.09 | 30.99 | 9,500 |
Jun 9, 2023 | 30.85 | 31.00 | 30.72 | 30.76 | 30.66 | 6,000 |
Jun 8, 2023 | 30.54 | 30.82 | 30.48 | 30.72 | 30.62 | 11,100 |
Jun 7, 2023 | 30.88 | 30.98 | 30.50 | 30.58 | 30.48 | 8,600 |
Jun 6, 2023 | 30.41 | 30.78 | 30.41 | 30.71 | 30.61 | 7,800 |
Jun 5, 2023 | 30.34 | 30.53 | 30.08 | 30.38 | 30.28 | 8,700 |
Jun 2, 2023 | 29.93 | 30.39 | 29.93 | 30.39 | 30.29 | 11,200 |
Jun 1, 2023 | 29.25 | 29.75 | 29.16 | 29.63 | 29.53 | 8,200 |
May 31, 2023 | 29.28 | 29.35 | 29.09 | 29.30 | 29.20 | 7,800 |
May 30, 2023 | 29.58 | 29.58 | 29.26 | 29.35 | 29.25 | 25,700 |
May 26, 2023 | 29.09 | 29.46 | 29.09 | 29.36 | 29.26 | 13,400 |
May 25, 2023 | 29.37 | 29.37 | 28.94 | 28.94 | 28.84 | 6,600 |
May 24, 2023 | 29.30 | 29.30 | 29.08 | 29.21 | 29.11 | 11,600 |
May 23, 2023 | 29.77 | 29.92 | 29.52 | 29.52 | 29.42 | 7,800 |
May 22, 2023 | 29.74 | 29.97 | 29.74 | 29.77 | 29.67 | 11,700 |
May 19, 2023 | 30.10 | 30.21 | 29.68 | 29.75 | 29.65 | 8,400 |
May 18, 2023 | 29.66 | 30.16 | 29.66 | 30.16 | 30.06 | 14,100 |
May 17, 2023 | 29.36 | 29.72 | 29.30 | 29.66 | 29.56 | 4,700 |
May 16, 2023 | 29.41 | 29.41 | 29.21 | 29.21 | 29.11 | 4,600 |
May 15, 2023 | 29.53 | 29.79 | 29.50 | 29.75 | 29.65 | 6,100 |
May 12, 2023 | 29.85 | 29.85 | 29.48 | 29.56 | 29.46 | 6,200 |
May 11, 2023 | 29.77 | 29.92 | 29.72 | 29.83 | 29.73 | 6,700 |
May 10, 2023 | 29.94 | 30.07 | 29.62 | 29.89 | 29.79 | 3,700 |
May 9, 2023 | 29.81 | 29.94 | 29.78 | 29.88 | 29.78 | 4,600 |
May 8, 2023 | 29.88 | 30.11 | 29.88 | 30.11 | 30.01 | 6,600 |
May 5, 2023 | 29.62 | 29.89 | 29.62 | 29.82 | 29.72 | 4,400 |
May 4, 2023 | 29.47 | 29.47 | 29.28 | 29.35 | 29.25 | 8,500 |
May 3, 2023 | 29.80 | 30.10 | 29.61 | 29.66 | 29.56 | 11,300 |
May 2, 2023 | 30.07 | 30.12 | 29.54 | 29.82 | 29.72 | 8,700 |
May 1, 2023 | 30.10 | 30.28 | 30.07 | 30.12 | 30.02 | 9,400 |
Apr 28, 2023 | 29.70 | 30.21 | 29.64 | 30.21 | 30.11 | 7,000 |
Apr 27, 2023 | 29.53 | 29.93 | 29.36 | 29.89 | 29.79 | 3,900 |
Apr 26, 2023 | 29.33 | 29.51 | 29.15 | 29.16 | 29.06 | 7,400 |
Apr 25, 2023 | 29.74 | 29.74 | 29.30 | 29.36 | 29.26 | 3,700 |
Apr 24, 2023 | 29.85 | 29.99 | 29.74 | 29.89 | 29.79 | 4,500 |
Related Tickers
CNRG SPDR Kensho Clean Power ETF
59.13
+3.06%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.37
+2.75%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.50%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.29
+2.40%
QLD ProShares Ultra QQQ
79.32
+2.52%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.04
+2.32%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.11
+2.10%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.22
+2.06%
SMH VanEck Semiconductor ETF
207.36
+2.14%
XSD SPDR S&P Semiconductor ETF
210.63
+1.94%
SOXX iShares Semiconductor ETF
205.91
+2.11%
XAR SPDR S&P Aerospace & Defense ETF
135.40
+1.90%
ITB iShares U.S. Home Construction ETF
105.19
+1.96%
PSI Invesco Semiconductors ETF
51.85
+1.89%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.58
+1.88%
PSCT Invesco S&P SmallCap Information Technology ETF
43.68
+1.86%
XHB SPDR S&P Homebuilders ETF
102.90
+1.95%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.15
+2.11%
PHO Invesco Water Resources ETF
64.85
+1.80%
FXL First Trust Technology AlphaDEX Fund
126.81
+1.78%
ECH iShares MSCI Chile ETF
26.69
+1.71%
IGM iShares Expanded Tech Sector ETF
82.31
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
109.73
+1.87%
CIBR First Trust NASDAQ Cybersecurity ETF
54.19
+1.75%
FTXL First Trust Nasdaq Semiconductor ETF
82.55
+1.83%
FTEC Fidelity MSCI Information Technology Index ETF
146.74
+1.73%
IYW iShares U.S. Technology ETF
128.34
+1.66%
FCOM Fidelity MSCI Communication Services Index ETF
49.03
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.40
+1.52%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.92
+1.50%
FV First Trust Dorsey Wright Focus 5 ETF
53.68
+1.49%
CQQQ Invesco China Technology ETF
31.86
+1.53%
QGRO American Century U.S. Quality Growth ETF
80.77
+1.68%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
SPHB Invesco S&P 500 High Beta ETF
82.04
+1.48%
VGT Vanguard Information Technology Index Fund ETF Shares
493.72
+1.49%
XSMO Invesco S&P SmallCap Momentum ETF
57.79
+1.42%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.89
+1.40%
EWD iShares MSCI Sweden ETF
39.27
+1.37%
FIW First Trust Water ETF
99.59
+1.36%
PSC Principal U.S. Small-Cap ETF
47.15
+1.35%
SCHG Schwab U.S. Large-Cap Growth ETF
89.12
+1.42%
VB Vanguard Small-Cap Index Fund ETF Shares
216.36
+1.32%
ISMD Inspire Small/Mid Cap ETF
34.06
+1.34%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.17
+1.34%
FYX First Trust Small Cap Core AlphaDEX Fund
89.18
+1.33%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.44
+1.32%
FIVG Defiance 5G Next Gen Connectivity ETF
36.24
+1.32%
GDX VanEck Gold Miners ETF
33.01
+1.48%
PPA Invesco Aerospace & Defense ETF
100.27
+1.28%
EES WisdomTree U.S. SmallCap Earnings Fund
47.58
+1.29%
SMMD iShares Russell 2500 ETF
61.82
+1.29%
IJS iShares S&P Small-Cap 600 Value ETF
97.67
+1.29%
ONEQ Fidelity Nasdaq Composite Index ETF
61.61
+1.28%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.33
+1.28%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.75
+1.27%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.01
+1.26%
VUG Vanguard Growth Index Fund ETF Shares
329.90
+1.32%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.65
+1.25%
NUSC Nuveen ESG Small-Cap ETF
39.14
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.42
+1.24%
XLK Technology Select Sector SPDR Fund
196.78
+1.30%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.95
+1.05%
SLYV SPDR S&P 600 Small Cap Value ETF
78.80
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FHLC Fidelity MSCI Health Care Index ETF
66.40
+1.22%
XLI Industrial Select Sector SPDR Fund
122.91
+1.26%
SPMO Invesco S&P 500 Momentum ETF
76.60
+1.21%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.28
+1.28%
VHT Vanguard Health Care Index Fund ETF Shares
257.61
+1.21%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.70
+1.85%
QQQ Invesco QQQ Trust
424.10
+1.26%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.65
+1.22%
MGK Vanguard Mega Cap Growth Index Fund
273.70
+1.19%
IUSG iShares Core S&P U.S. Growth ETF
112.45
+1.19%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.12
+1.18%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.58
+1.17%
IJR iShares Core S&P Small-Cap ETF
105.38
+1.22%
IWF iShares Russell 1000 Growth ETF
323.03
+1.17%
PEXL Pacer US Export Leaders ETF
47.03
+1.17%
NULG Nuveen ESG Large-Cap Growth ETF
72.20
+1.16%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.39
+1.15%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.61
+1.32%
IWY iShares Russell Top 200 Growth ETF
187.41
+1.16%
IJH iShares Core S&P Mid-Cap ETF
57.85
+1.20%
IWR iShares Russell Mid-Cap ETF
80.26
+1.11%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.72
+1.13%
IXN iShares Global Tech ETF
70.16
+1.12%
QTUM Defiance Quantum ETF
56.70
+1.11%
EWL iShares MSCI Switzerland ETF
46.55
+1.09%
IYH iShares U.S. Healthcare ETF
59.08
+1.11%
IQIN IQ 500 International ETF
33.41
+1.11%
SECT Main Sector Rotation ETF
48.38
+1.21%
ILCG iShares Morningstar Growth ETF
72.18
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.27
+0.73%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.59
+1.10%
UTES Virtus Reaves Utilities ETF
48.94
+1.09%
VFMF Vanguard U.S. Multifactor ETF Shares
121.67
+1.08%
XMHQ Invesco S&P MidCap Quality ETF
104.73
+1.14%