NYSEArca - Nasdaq Real Time Price • USD
Global X Interest Rate Hedge ETF (RATE)
As of 11:44 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 19, 2024 | 21.72 | 21.74 | 21.74 | 21.74 | 21.74 | 431 |
Apr 18, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 400 |
Apr 17, 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 21.58 | 1,300 |
Apr 16, 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 22.12 | 7,000 |
Apr 15, 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 21.78 | 2,400 |
Apr 12, 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 20.88 | 3,700 |
Apr 11, 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 21.26 | 20,300 |
Apr 10, 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 20.91 | 5,800 |
Apr 9, 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 19.73 | 1,200 |
Apr 8, 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 20.13 | 800 |
Apr 5, 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 19.92 | 400 |
Apr 4, 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 19.47 | 2,500 |
Apr 3, 2024 | 0.02 Dividend | |||||
Apr 3, 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 19.77 | 700 |
Apr 2, 2024 | 20.05 | 20.05 | 19.86 | 19.86 | 19.84 | 900 |
Apr 1, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.71 | 100 |
Mar 28, 2024 | 19.16 | 19.16 | 19.11 | 19.12 | 19.10 | 600 |
Mar 27, 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 19.06 | 300 |
Mar 26, 2024 | 19.36 | 19.37 | 19.36 | 19.37 | 19.35 | 200 |
Mar 25, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.53 | 300 |
Mar 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | 100 |
Mar 21, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.61 | 300 |
Mar 20, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.62 | 100 |
Mar 19, 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 19.79 | 300 |
Mar 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.97 | 200 |
Mar 15, 2024 | 19.84 | 19.87 | 19.84 | 19.87 | 19.85 | 400 |
Mar 14, 2024 | 19.39 | 19.76 | 19.39 | 19.76 | 19.74 | 2,600 |
Mar 13, 2024 | 19.10 | 19.18 | 19.07 | 19.18 | 19.16 | 1,900 |
Mar 12, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.95 | 100 |
Mar 11, 2024 | 18.73 | 18.78 | 18.71 | 18.78 | 18.76 | 900 |
Mar 8, 2024 | 18.76 | 18.78 | 18.73 | 18.73 | 18.71 | 3,300 |
Mar 7, 2024 | 18.89 | 18.89 | 18.83 | 18.83 | 18.81 | 2,400 |
Mar 6, 2024 | 18.94 | 18.94 | 18.83 | 18.88 | 18.86 | 700 |
Mar 5, 2024 | 0.02 Dividend | |||||
Mar 5, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.01 | 100 |
Mar 4, 2024 | 19.47 | 19.47 | 19.45 | 19.45 | 19.41 | 500 |
Mar 1, 2024 | 19.54 | 19.54 | 19.25 | 19.25 | 19.22 | 1,400 |
Feb 29, 2024 | 19.54 | 19.54 | 19.43 | 19.47 | 19.43 | 1,100 |
Feb 28, 2024 | 19.53 | 19.53 | 19.50 | 19.50 | 19.46 | 400 |
Feb 27, 2024 | 19.72 | 19.76 | 19.72 | 19.76 | 19.72 | 800 |
Feb 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.65 | 300 |
Feb 23, 2024 | 19.62 | 19.62 | 19.46 | 19.55 | 19.51 | 2,400 |
Feb 22, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.93 | 200 |
Feb 21, 2024 | 19.68 | 19.88 | 19.68 | 19.88 | 19.84 | 300 |
Feb 20, 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 19.73 | 700 |
Feb 16, 2024 | 19.91 | 19.95 | 19.91 | 19.95 | 19.91 | 600 |
Feb 15, 2024 | 19.56 | 19.62 | 19.56 | 19.58 | 19.54 | 1,100 |
Feb 14, 2024 | 19.84 | 19.84 | 19.81 | 19.81 | 19.77 | 300 |
Feb 13, 2024 | 19.52 | 19.96 | 19.52 | 19.96 | 19.92 | 800 |
Feb 12, 2024 | 19.02 | 19.15 | 18.94 | 18.94 | 18.90 | 4,800 |
Feb 9, 2024 | 19.11 | 19.13 | 19.03 | 19.08 | 19.04 | 1,800 |
Feb 8, 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 19.00 | 800 |
Feb 7, 2024 | 18.69 | 18.77 | 18.69 | 18.77 | 18.73 | 300 |
Feb 6, 2024 | 18.83 | 18.83 | 18.57 | 18.57 | 18.53 | 1,000 |
Feb 5, 2024 | 0.02 Dividend | |||||
Feb 5, 2024 | 19.26 | 19.31 | 19.20 | 19.31 | 19.27 | 1,400 |
Feb 2, 2024 | 18.71 | 18.71 | 18.65 | 18.65 | 18.59 | 1,300 |
Feb 1, 2024 | 17.96 | 17.97 | 17.80 | 17.88 | 17.82 | 3,100 |
Jan 31, 2024 | 18.28 | 18.28 | 18.15 | 18.16 | 18.10 | 1,200 |
Jan 30, 2024 | 18.66 | 18.81 | 18.51 | 18.51 | 18.45 | 1,100 |
Jan 29, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.68 | 400 |
Jan 26, 2024 | 19.20 | 19.20 | 19.13 | 19.13 | 19.07 | 1,800 |
Jan 25, 2024 | 19.20 | 19.20 | 19.05 | 19.05 | 18.99 | 2,100 |
Jan 24, 2024 | 19.51 | 19.56 | 19.50 | 19.50 | 19.44 | 1,300 |
Jan 23, 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 19.14 | 300 |
Jan 22, 2024 | 19.00 | 19.01 | 18.94 | 19.01 | 18.95 | 1,000 |
Jan 19, 2024 | 19.43 | 19.47 | 19.29 | 19.29 | 19.23 | 1,400 |
Jan 18, 2024 | 19.02 | 19.25 | 19.01 | 19.25 | 19.19 | 3,500 |
Jan 17, 2024 | 18.98 | 18.98 | 18.95 | 18.98 | 18.92 | 1,900 |
Jan 16, 2024 | 18.61 | 18.86 | 18.61 | 18.86 | 18.80 | 8,900 |
Jan 12, 2024 | 18.39 | 18.39 | 18.36 | 18.37 | 18.31 | 1,100 |
Jan 11, 2024 | 18.70 | 18.81 | 18.48 | 18.48 | 18.42 | 1,700 |
Jan 10, 2024 | 18.72 | 18.88 | 18.72 | 18.88 | 18.82 | 1,600 |
Jan 9, 2024 | 18.80 | 18.85 | 18.75 | 18.82 | 18.76 | 3,200 |
Jan 8, 2024 | 19.11 | 19.11 | 18.80 | 18.91 | 18.85 | 3,600 |
Jan 5, 2024 | 18.95 | 19.03 | 18.54 | 19.03 | 18.97 | 2,200 |
Jan 4, 2024 | 18.90 | 19.01 | 18.83 | 18.93 | 18.87 | 3,300 |
Jan 3, 2024 | 18.58 | 18.58 | 18.37 | 18.37 | 18.31 | 800 |
Jan 2, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | 200 |
Dec 29, 2023 | 18.18 | 18.31 | 18.18 | 18.31 | 18.26 | 600 |
Dec 28, 2023 | 5.70 Dividend | |||||
Dec 28, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | 300 |
Dec 27, 2023 | 23.78 | 23.78 | 23.75 | 23.75 | 17.99 | 500 |
Dec 26, 2023 | 24.22 | 24.22 | 24.18 | 24.18 | 18.32 | 600 |
Dec 22, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 18.48 | 100 |
Dec 21, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 18.36 | 100 |
Dec 20, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 18.22 | 100 |
Dec 19, 2023 | 24.29 | 24.31 | 24.29 | 24.31 | 18.42 | 700 |
Dec 18, 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 18.57 | 100 |
Dec 15, 2023 | 24.51 | 24.51 | 24.28 | 24.28 | 18.40 | 400 |
Dec 14, 2023 | 24.57 | 24.57 | 24.13 | 24.13 | 18.28 | 2,700 |
Dec 13, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 18.99 | 200 |
Dec 12, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 19.67 | 100 |
Dec 11, 2023 | 26.44 | 26.44 | 26.25 | 26.25 | 19.89 | 400 |
Dec 8, 2023 | 26.37 | 26.54 | 26.37 | 26.51 | 20.09 | 900 |
Dec 7, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 19.61 | 300 |
Dec 6, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 19.49 | 200 |
Dec 5, 2023 | 0.06 Dividend | |||||
Dec 5, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 19.73 | 300 |
Dec 4, 2023 | 26.66 | 26.80 | 26.66 | 26.76 | 20.23 | 700 |
Dec 1, 2023 | 26.84 | 26.84 | 26.23 | 26.26 | 19.86 | 1,500 |
Nov 30, 2023 | 26.77 | 27.00 | 26.77 | 27.00 | 20.42 | 1,200 |
Nov 29, 2023 | 26.78 | 26.78 | 26.62 | 26.62 | 20.13 | 200 |
Nov 28, 2023 | 26.95 | 26.97 | 26.93 | 26.93 | 20.36 | 700 |
Nov 27, 2023 | 27.64 | 27.64 | 27.18 | 27.18 | 20.55 | 1,100 |
Nov 24, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 21.13 | 100 |
Nov 22, 2023 | 27.40 | 27.57 | 27.40 | 27.57 | 20.85 | 600 |
Nov 21, 2023 | 27.52 | 27.61 | 27.52 | 27.61 | 20.88 | 500 |
Nov 20, 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 20.91 | 200 |
Nov 17, 2023 | 28.01 | 28.01 | 27.90 | 27.90 | 21.09 | 1,600 |
Nov 16, 2023 | 28.01 | 28.01 | 27.99 | 27.99 | 21.16 | 600 |
Nov 15, 2023 | 28.66 | 28.72 | 28.66 | 28.69 | 21.69 | 1,000 |
Nov 14, 2023 | 28.12 | 28.12 | 27.95 | 27.96 | 21.14 | 1,700 |
Nov 13, 2023 | 29.51 | 29.51 | 29.47 | 29.47 | 22.28 | 400 |
Nov 10, 2023 | 29.08 | 29.08 | 29.02 | 29.02 | 21.94 | 1,200 |
Nov 9, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 21.89 | 100 |
Nov 8, 2023 | 28.35 | 28.35 | 28.10 | 28.10 | 21.24 | 300 |
Nov 7, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 21.64 | 200 |
Nov 6, 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 22.13 | 100 |
Nov 3, 2023 | 0.05 Dividend | |||||
Nov 3, 2023 | 28.96 | 29.02 | 28.93 | 29.02 | 21.94 | 900 |
Nov 2, 2023 | 29.29 | 29.37 | 29.22 | 29.37 | 22.17 | 3,200 |
Nov 1, 2023 | 30.50 | 30.50 | 29.84 | 29.84 | 22.52 | 1,600 |
Oct 31, 2023 | 30.61 | 30.63 | 30.57 | 30.63 | 23.12 | 500 |
Oct 30, 2023 | 30.95 | 30.95 | 30.79 | 30.79 | 23.24 | 500 |
Oct 27, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 23.06 | 200 |
Oct 26, 2023 | 31.00 | 31.00 | 30.65 | 30.65 | 23.13 | 800 |
Oct 25, 2023 | 31.13 | 31.33 | 31.13 | 31.33 | 23.64 | 200 |
Oct 24, 2023 | 30.63 | 30.63 | 30.48 | 30.48 | 23.00 | 300 |
Oct 23, 2023 | 30.93 | 30.93 | 30.75 | 30.75 | 23.21 | 500 |
Oct 20, 2023 | 31.40 | 31.41 | 31.36 | 31.41 | 23.71 | 300 |
Oct 19, 2023 | 31.83 | 31.88 | 31.83 | 31.88 | 24.06 | 200 |
Oct 18, 2023 | 31.03 | 31.16 | 31.03 | 31.16 | 23.52 | 500 |
Oct 17, 2023 | 30.76 | 30.76 | 30.59 | 30.59 | 23.09 | 500 |
Oct 16, 2023 | 29.58 | 29.61 | 29.51 | 29.51 | 22.27 | 700 |
Oct 13, 2023 | 29.19 | 29.19 | 29.01 | 29.01 | 21.89 | 200 |
Oct 12, 2023 | 29.21 | 29.50 | 29.21 | 29.50 | 22.26 | 100 |
Oct 11, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 21.64 | 200 |
Oct 10, 2023 | 29.59 | 29.59 | 29.03 | 29.29 | 22.11 | 1,300 |
Oct 9, 2023 | 29.55 | 29.55 | 29.24 | 29.24 | 22.07 | 1,600 |
Oct 6, 2023 | 30.79 | 30.79 | 30.33 | 30.47 | 22.99 | 4,500 |
Oct 5, 2023 | 29.99 | 29.99 | 29.95 | 29.95 | 22.61 | 400 |
Oct 4, 2023 | 0.05 Dividend | |||||
Oct 4, 2023 | 30.54 | 30.54 | 30.13 | 30.13 | 22.74 | 4,400 |
Oct 3, 2023 | 30.15 | 30.84 | 30.15 | 30.80 | 23.21 | 1,200 |
Oct 2, 2023 | 29.10 | 29.81 | 29.10 | 29.66 | 22.35 | 2,600 |
Sep 29, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 21.54 | 100 |
Sep 28, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 21.64 | 300 |
Sep 27, 2023 | 28.75 | 28.98 | 28.75 | 28.98 | 21.84 | 700 |
Sep 26, 2023 | 28.31 | 28.44 | 28.31 | 28.44 | 21.43 | 700 |
Sep 25, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 21.49 | 100 |
Sep 22, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 20.67 | 100 |
Sep 21, 2023 | 27.45 | 27.56 | 27.45 | 27.56 | 20.77 | 1,100 |
Sep 20, 2023 | 26.35 | 26.70 | 26.33 | 26.70 | 20.11 | 700 |
Sep 19, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 20.01 | 100 |
Sep 18, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 19.77 | 200 |
Sep 15, 2023 | 26.38 | 26.38 | 26.37 | 26.37 | 19.87 | 300 |
Sep 14, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 19.73 | 100 |
Sep 13, 2023 | 26.08 | 26.12 | 26.08 | 26.12 | 19.68 | 200 |
Sep 12, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 19.77 | 100 |
Sep 11, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 19.99 | 100 |
Sep 8, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 19.79 | 100 |
Sep 7, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 19.85 | 200 |
Sep 6, 2023 | 0.05 Dividend | |||||
Sep 6, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 19.97 | 200 |
Sep 5, 2023 | 26.32 | 26.42 | 26.25 | 26.42 | 19.87 | 900 |
Sep 1, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 19.49 | 100 |
Aug 31, 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 19.12 | 200 |
Aug 30, 2023 | 25.70 | 25.70 | 25.58 | 25.70 | 19.32 | 500 |
Aug 29, 2023 | 26.22 | 26.22 | 25.91 | 25.91 | 19.48 | 1,600 |
Aug 28, 2023 | 26.46 | 26.46 | 26.35 | 26.35 | 19.81 | 1,300 |
Aug 25, 2023 | 26.75 | 26.75 | 26.68 | 26.68 | 20.06 | 300 |
Aug 24, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 20.07 | 200 |
Aug 23, 2023 | 27.01 | 27.02 | 26.55 | 26.55 | 19.96 | 2,200 |
Aug 22, 2023 | 27.75 | 27.75 | 27.67 | 27.68 | 20.81 | 1,400 |
Aug 21, 2023 | 27.57 | 27.88 | 27.57 | 27.77 | 20.88 | 3,100 |
Aug 18, 2023 | 26.85 | 27.14 | 26.85 | 27.14 | 20.41 | 1,500 |
Aug 17, 2023 | 26.97 | 27.05 | 26.97 | 27.00 | 20.30 | 700 |
Aug 16, 2023 | 26.92 | 26.92 | 26.72 | 26.83 | 20.17 | 1,900 |
Aug 15, 2023 | 26.50 | 26.57 | 26.50 | 26.54 | 19.96 | 2,000 |
Aug 14, 2023 | 26.23 | 26.33 | 26.23 | 26.26 | 19.75 | 700 |
Aug 11, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 19.33 | 300 |
Aug 10, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 18.97 | 200 |
Aug 9, 2023 | 25.39 | 25.39 | 25.34 | 25.34 | 19.05 | 400 |
Aug 8, 2023 | 25.70 | 25.70 | 25.59 | 25.59 | 19.25 | 1,400 |
Aug 7, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 19.32 | 600 |
Aug 4, 2023 | 26.63 | 26.63 | 26.33 | 26.33 | 19.80 | 1,500 |
Aug 3, 2023 | 0.06 Dividend | |||||
Aug 3, 2023 | 25.84 | 25.85 | 25.84 | 25.85 | 19.44 | 700 |
Aug 2, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 19.12 | 200 |
Aug 1, 2023 | 25.04 | 25.06 | 24.98 | 24.98 | 18.73 | 1,100 |
Jul 31, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 18.80 | 900 |
Jul 28, 2023 | 25.23 | 25.36 | 25.23 | 25.30 | 18.97 | 1,000 |
Jul 27, 2023 | 24.26 | 24.35 | 24.26 | 24.35 | 18.27 | 900 |
Jul 26, 2023 | 24.75 | 24.75 | 24.68 | 24.68 | 18.52 | 400 |
Jul 25, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 18.32 | 800 |
Jul 24, 2023 | 24.39 | 24.39 | 24.32 | 24.35 | 18.26 | 1,300 |
Jul 21, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 18.29 | 100 |
Jul 20, 2023 | 23.79 | 23.79 | 23.73 | 23.73 | 17.80 | 500 |
Jul 19, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 18.06 | 200 |
Jul 18, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 18.09 | 200 |
Jul 17, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 18.17 | 200 |
Jul 14, 2023 | 24.03 | 24.03 | 23.96 | 23.96 | 17.97 | 400 |
Jul 13, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 18.44 | 300 |
Jul 12, 2023 | 25.28 | 25.28 | 25.27 | 25.28 | 18.96 | 3,400 |
Jul 11, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 19.19 | 100 |
Jul 10, 2023 | 25.23 | 25.27 | 25.01 | 25.17 | 18.88 | 19,900 |
Jul 7, 2023 | 25.36 | 25.40 | 25.36 | 25.38 | 19.03 | 400 |
Jul 6, 2023 | 0.08 Dividend | |||||
Jul 6, 2023 | 25.05 | 25.50 | 25.05 | 25.16 | 18.87 | 19,100 |
Jul 5, 2023 | 24.49 | 24.49 | 24.49 | 24.49 | 18.31 | 100 |
Jul 3, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 18.05 | 100 |
Jun 30, 2023 | 23.83 | 24.28 | 23.83 | 24.28 | 18.15 | 700 |
Jun 29, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 17.58 | 500 |
Jun 28, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 17.69 | 200 |
Jun 27, 2023 | 23.62 | 23.62 | 23.55 | 23.55 | 17.60 | 800 |
Jun 26, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 17.65 | 200 |
Jun 23, 2023 | 23.87 | 23.88 | 23.87 | 23.88 | 17.85 | 100 |
Jun 22, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 17.59 | 100 |
Jun 21, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 17.79 | - |
Jun 20, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 18.04 | 100 |
Jun 16, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 17.99 | 100 |
Jun 15, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 18.03 | 200 |
Jun 14, 2023 | 24.55 | 24.63 | 24.52 | 24.63 | 18.41 | 600 |
Jun 13, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 18.01 | 200 |
Jun 12, 2023 | 24.04 | 24.10 | 24.04 | 24.10 | 18.01 | 100 |
Jun 9, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 17.85 | 100 |
Jun 8, 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 18.42 | 100 |
Jun 7, 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 17.72 | 100 |
Jun 6, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 17.81 | 100 |
Jun 5, 2023 | 0.08 Dividend | |||||
Jun 5, 2023 | 24.16 | 24.16 | 24.11 | 24.11 | 18.02 | 100 |
Jun 2, 2023 | 23.79 | 23.83 | 23.68 | 23.75 | 17.69 | 1,700 |
Jun 1, 2023 | 24.27 | 24.27 | 23.90 | 23.90 | 17.80 | 500 |
May 31, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 18.19 | - |
May 30, 2023 | 25.17 | 25.17 | 25.00 | 25.01 | 18.63 | 800 |
May 26, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 18.90 | 100 |
May 25, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 18.30 | 100 |
May 24, 2023 | 24.34 | 24.34 | 24.34 | 24.34 | 18.13 | 100 |
May 23, 2023 | 24.35 | 24.35 | 24.26 | 24.26 | 18.07 | 200 |
May 22, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 18.15 | 100 |
May 19, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 17.75 | - |
May 18, 2023 | 23.40 | 23.40 | 23.34 | 23.34 | 17.39 | 300 |
May 17, 2023 | 23.31 | 23.32 | 23.26 | 23.26 | 17.33 | 300 |
May 16, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 17.06 | 100 |
May 15, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 17.04 | 100 |
May 12, 2023 | 22.62 | 22.68 | 22.62 | 22.68 | 16.89 | 100 |
May 11, 2023 | 22.78 | 22.85 | 22.78 | 22.78 | 16.97 | 400 |
May 10, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 17.37 | 100 |
May 9, 2023 | 23.46 | 23.46 | 23.42 | 23.42 | 17.45 | 300 |
May 8, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 17.17 | 200 |
May 5, 2023 | 22.86 | 22.86 | 22.77 | 22.77 | 16.96 | 500 |
May 4, 2023 | 23.02 | 23.02 | 22.95 | 22.95 | 17.10 | 300 |
May 3, 2023 | 0.07 Dividend | |||||
May 3, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 17.13 | 100 |
May 2, 2023 | 23.78 | 23.78 | 23.67 | 23.67 | 17.58 | 200 |
May 1, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 17.16 | 100 |
Apr 28, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 17.10 | - |
Apr 27, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 17.39 | 100 |
Apr 26, 2023 | 23.34 | 23.35 | 23.34 | 23.35 | 17.34 | 200 |
Apr 25, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 17.19 | 100 |
Apr 24, 2023 | 23.51 | 23.51 | 23.39 | 23.39 | 17.37 | 200 |
Apr 21, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 17.66 | 100 |
Apr 20, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 17.52 | 700 |
Apr 19, 2023 | 23.79 | 23.79 | 23.64 | 23.64 | 17.56 | 300 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.92
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.92
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
48.40
+1.87%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.82
+1.86%
TPYP Tortoise North American Pipeline Fund
27.51
+1.74%
KIE SPDR S&P Insurance ETF
49.11
+1.72%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.23
+1.67%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
ENFR Alerian Energy Infrastructure ETF
25.11
+1.45%
RPV Invesco S&P 500 Pure Value ETF
84.22
+1.54%
DVY iShares Select Dividend ETF
118.64
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.13
+1.52%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.22
+1.41%
XLU Utilities Select Sector SPDR Fund
65.38
+1.45%
XLF Financial Select Sector SPDR Fund
40.37
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.64
+1.35%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.59
+1.34%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
RNSC First Trust Small Cap US Equity Select ETF
27.20
+1.33%
TUR iShares MSCI Turkey ETF
38.20
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
VFH Vanguard Financials Index Fund ETF Shares
97.67
+1.31%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.22
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.19
+1.25%
XLE Energy Select Sector SPDR Fund
94.95
+1.18%
FLLA Franklin FTSE Latin America ETF
22.37
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
FENY Fidelity MSCI Energy Index ETF
25.99
+1.15%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
IYF iShares U.S. Financials ETF
91.27
+1.37%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
EWL iShares MSCI Switzerland ETF
45.71
+1.17%
SLYV SPDR S&P 600 Small Cap Value ETF
77.27
+1.24%
FXG First Trust Consumer Staples AlphaDEX Fund
65.99
+1.17%
VDE Vanguard Energy Index Fund ETF Shares
132.17
+1.14%
IYK iShares US Consumer Staples ETF
65.72
+1.15%
FILL iShares MSCI Global Energy Producers ETF
27.10
+1.15%
FXO First Trust Financials AlphaDEX Fund
44.71
+1.13%
FYT First Trust Small Cap Value AlphaDEX Fund
50.95
+1.12%
IJS iShares S&P Small-Cap 600 Value ETF
95.71
+1.27%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.66
+1.20%
SCHD Schwab U.S. Dividend Equity ETF
76.63
+1.08%
IYE iShares U.S. Energy ETF
49.57
+1.04%
IYG iShares U.S. Financial Services ETF
63.32
+1.05%
UTES Virtus Reaves Utilities ETF
47.81
+0.95%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.67
+1.01%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
GXG Global X MSCI Colombia ETF
24.99
+1.21%
CCOR Core Alternative ETF
26.50
+0.97%
SPVM Invesco S&P 500 Value with Momentum ETF
53.75
+0.96%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.02
+0.96%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.21
+0.95%
FTXN First Trust Nasdaq Oil & Gas ETF
32.16
+0.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.53
+0.91%
FYX First Trust Small Cap Core AlphaDEX Fund
87.24
+0.99%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.49
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.91%
SDY SPDR S&P Dividend ETF
126.77
+0.89%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.82
+0.88%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.18
+0.93%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.86%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.45
+0.85%
IFRA iShares U.S. Infrastructure ETF
41.71
+0.82%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
GDX VanEck Gold Miners ETF
34.02
+0.80%
IVE iShares S&P 500 Value ETF
178.31
+0.79%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.79%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.79
+0.90%
IJR iShares Core S&P Small-Cap ETF
103.25
+0.89%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.06
+0.87%
EES WisdomTree U.S. SmallCap Earnings Fund
46.44
+0.87%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.97
+0.77%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.59
+0.77%
SPYV SPDR Portfolio S&P 500 Value ETF
47.82
+0.75%
MAGA Point Bridge America First ETF
43.96
+0.76%
MGV Vanguard Mega Cap Value Index Fund
114.54
+0.70%
IUSV iShares Core S&P U.S. Value ETF
86.22
+0.75%
SYLD Cambria Shareholder Yield ETF
69.34
+0.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.58
+0.78%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.09
+0.73%
DGRO iShares Core Dividend Growth ETF
55.67
+0.68%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.95
+0.65%
ONEY SPDR Russell 1000 Yield Focus ETF
103.05
+0.71%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
FLIN Franklin FTSE India ETF
36.85
+0.68%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.33
+0.71%
VTV Vanguard Value Index Fund ETF Shares
155.87
+0.68%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.78
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.03
+0.66%
EWC iShares MSCI Canada ETF
37.10
+0.68%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.44
+1.15%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.06
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%