NYSEArca - Delayed Quote • USD
ASYMmetric Smart Income ETF (MORE)
At close: October 11 at 12:13 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 |
---|---|---|---|---|---|---|
Oct 18, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Oct 17, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Oct 16, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Oct 13, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Oct 12, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Oct 11, 2023 | 22.23 | 22.33 | 22.23 | 22.33 | 22.33 | 651 |
Oct 10, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 10 |
Oct 9, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1 |
Oct 6, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 7 |
Oct 5, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 87 |
Oct 4, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 41 |
Oct 3, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 42 |
Oct 2, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2 |
Sep 29, 2023 | 22.30 | 22.30 | 22.16 | 22.16 | 22.16 | 207 |
Sep 28, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 3 |
Sep 27, 2023 | 0.72 Dividend | |||||
Sep 27, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2 |
Sep 26, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.05 | 86 |
Sep 25, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.43 | 50 |
Sep 22, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.31 | 43 |
Sep 21, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.14 | 50 |
Sep 20, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 22.51 | 17 |
Sep 19, 2023 | 23.37 | 23.37 | 23.32 | 23.32 | 22.58 | 150 |
Sep 18, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 22.53 | 9 |
Sep 15, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 22.59 | 50 |
Sep 14, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 22.65 | 201 |
Sep 13, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.38 | 10 |
Sep 12, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.44 | 9 |
Sep 11, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.05 | 9 |
Sep 8, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.23 | 9 |
Sep 7, 2023 | 22.70 | 22.84 | 22.70 | 22.84 | 22.12 | 490 |
Sep 6, 2023 | 22.72 | 22.72 | 22.69 | 22.69 | 21.97 | 255 |
Sep 5, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.24 | 12 |
Sep 1, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.38 | 50 |
Aug 31, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 22.28 | 1 |
Aug 30, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 22.39 | 5 |
Aug 29, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.33 | 5 |
Aug 28, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 22.15 | 5 |
Aug 25, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.01 | 5 |
Aug 24, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 21.93 | 20 |
Aug 23, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.01 | 15 |
Aug 22, 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 21.88 | 5 |
Aug 21, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 21.91 | 56 |
Aug 18, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 21.97 | 1 |
Aug 17, 2023 | 22.81 | 22.81 | 22.60 | 22.60 | 21.88 | 184 |
Aug 16, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 21.92 | 2 |
Aug 15, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.10 | 100 |
Aug 14, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 22.31 | 2 |
Aug 11, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.45 | 2 |
Aug 10, 2023 | 23.28 | 23.28 | 23.09 | 23.09 | 22.36 | 218 |
Aug 9, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 22.39 | 2 |
Aug 8, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.34 | 2 |
Aug 7, 2023 | 23.18 | 23.18 | 23.15 | 23.15 | 22.42 | 606 |
Aug 4, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.23 | 4 |
Aug 3, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 22.39 | 1 |
Aug 2, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 22.48 | 2 |
Aug 1, 2023 | 23.40 | 23.40 | 23.37 | 23.37 | 22.63 | 130 |
Jul 31, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 22.75 | 7 |
Jul 28, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 22.56 | 1 |
Jul 27, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 22.52 | 7 |
Jul 26, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 22.79 | 22 |
Jul 25, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.76 | 7 |
Jul 24, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 22.87 | 7 |
Jul 21, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22.63 | 7 |
Jul 20, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 22.54 | 7 |
Jul 19, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 22.55 | 2 |
Jul 18, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 22.36 | 7 |
Jul 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.34 | 42 |
Jul 14, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.41 | 7 |
Jul 13, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 22.63 | 2 |
Jul 12, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 22.46 | 2 |
Jul 11, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 22.34 | 30 |
Jul 10, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.10 | 50 |
Jul 7, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.02 | 25 |
Jul 6, 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.05 | 51 |
Jul 5, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.06 | 1 |
Jul 3, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 22.00 | 2 |
Jun 30, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.09 | 7 |
Jun 29, 2023 | 22.87 | 22.89 | 22.84 | 22.89 | 22.16 | 4,500 |
Jun 28, 2023 | 0.36 Dividend | |||||
Jun 28, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.16 | 101 |
Jun 27, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 22.20 | 1 |
Jun 26, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 22.18 | 8 |
Jun 23, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 22.15 | 1 |
Jun 22, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 22.20 | 1 |
Jun 21, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.19 | 1 |
Jun 20, 2023 | 23.25 | 23.25 | 23.23 | 23.23 | 22.15 | 101 |
Jun 16, 2023 | 23.29 | 23.29 | 23.29 | 23.29 | 22.21 | 20 |
Jun 15, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.19 | 20 |
Jun 14, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.19 | 5 |
Jun 13, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.21 | 1 |
Jun 12, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.21 | 20 |
Jun 9, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.21 | 20 |
Jun 8, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 22.20 | 3 |
Jun 7, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.21 | 3 |
Jun 6, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 22.22 | 25 |
Jun 5, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.03 | 10 |
Jun 2, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.10 | 2 |
Jun 1, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 21.48 | 2 |
May 31, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 21.14 | 23 |
May 30, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.18 | 2 |
May 26, 2023 | 21.95 | 21.95 | 21.93 | 21.93 | 20.91 | 138 |
May 25, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20.88 | 3 |
May 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.12 | 1 |
May 23, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 21.30 | 20 |
May 22, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 21.25 | 96 |
May 19, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21.19 | 96 |
May 18, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 21.20 | 96 |
May 17, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 21.01 | 96 |
May 16, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 20.81 | 31 |
May 15, 2023 | 22.28 | 22.28 | 22.24 | 22.24 | 21.21 | 100 |
May 12, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 20.90 | 96 |
May 11, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 20.78 | 1 |
May 10, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 21.04 | 96 |
May 9, 2023 | 22.24 | 22.24 | 22.11 | 22.11 | 21.09 | 871 |
May 8, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 20.96 | 54 |
May 5, 2023 | 22.22 | 22.22 | 22.13 | 22.13 | 21.10 | 170 |
May 4, 2023 | 21.93 | 21.93 | 21.37 | 21.37 | 20.38 | 3,500 |
May 3, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 21.04 | 9 |
May 2, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 21.10 | 2 |
May 1, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 21.76 | 16 |
Apr 28, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 21.83 | 55 |
Apr 27, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 21.50 | 96 |
Apr 26, 2023 | 22.35 | 22.35 | 22.29 | 22.29 | 21.25 | 105 |
Apr 25, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 21.38 | 30 |
Apr 24, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 21.76 | 96 |
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%