NasdaqGM - Nasdaq Real Time Price • USD
Global X SuperDividend REIT ETF (SRET)
As of 3:25 PM 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 26, 2024 | 19.53 | 19.69 | 19.52 | 19.69 | 19.69 | 24,699 |
Apr 25, 2024 | 19.49 | 19.56 | 19.38 | 19.56 | 19.56 | 10,800 |
Apr 24, 2024 | 19.68 | 19.68 | 19.47 | 19.62 | 19.62 | 42,200 |
Apr 23, 2024 | 19.33 | 19.72 | 19.33 | 19.63 | 19.63 | 64,500 |
Apr 22, 2024 | 19.26 | 19.48 | 19.20 | 19.39 | 19.39 | 47,700 |
Apr 19, 2024 | 18.99 | 19.30 | 18.99 | 19.26 | 19.26 | 248,500 |
Apr 18, 2024 | 19.06 | 19.18 | 18.97 | 19.05 | 19.05 | 17,000 |
Apr 17, 2024 | 19.14 | 19.14 | 18.96 | 19.06 | 19.06 | 13,500 |
Apr 16, 2024 | 19.16 | 19.16 | 18.90 | 18.97 | 18.97 | 27,700 |
Apr 15, 2024 | 19.36 | 19.46 | 19.05 | 19.15 | 19.15 | 90,200 |
Apr 12, 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 19.35 | 17,800 |
Apr 11, 2024 | 19.61 | 19.68 | 19.40 | 19.63 | 19.63 | 25,900 |
Apr 10, 2024 | 19.95 | 19.95 | 19.38 | 19.49 | 19.49 | 30,700 |
Apr 9, 2024 | 20.11 | 20.22 | 20.09 | 20.22 | 20.22 | 31,900 |
Apr 8, 2024 | 19.95 | 20.03 | 19.90 | 20.02 | 20.02 | 22,100 |
Apr 5, 2024 | 19.80 | 19.95 | 19.75 | 19.94 | 19.94 | 14,000 |
Apr 4, 2024 | 20.00 | 20.13 | 19.82 | 19.82 | 19.82 | 29,900 |
Apr 3, 2024 | 0.14 Dividend | |||||
Apr 3, 2024 | 19.81 | 19.90 | 19.77 | 19.85 | 19.85 | 24,100 |
Apr 2, 2024 | 20.23 | 20.23 | 19.96 | 20.05 | 19.91 | 20,400 |
Apr 1, 2024 | 20.32 | 20.32 | 20.20 | 20.29 | 20.15 | 40,400 |
Mar 28, 2024 | 20.29 | 20.44 | 20.23 | 20.44 | 20.30 | 16,600 |
Mar 27, 2024 | 20.02 | 20.24 | 20.02 | 20.24 | 20.10 | 23,300 |
Mar 26, 2024 | 20.11 | 20.11 | 19.89 | 19.89 | 19.76 | 28,300 |
Mar 25, 2024 | 20.00 | 20.16 | 20.00 | 20.11 | 19.97 | 33,600 |
Mar 22, 2024 | 20.23 | 20.23 | 19.94 | 20.00 | 19.87 | 25,500 |
Mar 21, 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 20.11 | 30,500 |
Mar 20, 2024 | 19.74 | 20.14 | 19.74 | 20.04 | 19.91 | 20,700 |
Mar 19, 2024 | 19.85 | 19.87 | 19.74 | 19.87 | 19.74 | 33,900 |
Mar 18, 2024 | 19.78 | 19.89 | 19.73 | 19.85 | 19.72 | 20,800 |
Mar 15, 2024 | 19.80 | 19.90 | 19.71 | 19.83 | 19.70 | 13,200 |
Mar 14, 2024 | 20.16 | 20.16 | 19.65 | 19.80 | 19.67 | 29,100 |
Mar 13, 2024 | 20.12 | 20.19 | 19.95 | 20.13 | 19.99 | 37,900 |
Mar 12, 2024 | 19.94 | 20.10 | 19.94 | 20.03 | 19.90 | 40,900 |
Mar 11, 2024 | 19.95 | 20.14 | 19.95 | 20.03 | 19.90 | 24,000 |
Mar 8, 2024 | 20.00 | 20.14 | 19.92 | 19.95 | 19.82 | 42,800 |
Mar 7, 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 19.74 | 15,500 |
Mar 6, 2024 | 19.68 | 19.88 | 19.68 | 19.73 | 19.60 | 29,700 |
Mar 5, 2024 | 0.14 Dividend | |||||
Mar 5, 2024 | 19.76 | 19.77 | 19.65 | 19.69 | 19.56 | 12,500 |
Mar 4, 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.63 | 19,400 |
Mar 1, 2024 | 19.95 | 20.00 | 19.83 | 20.00 | 19.73 | 15,000 |
Feb 29, 2024 | 19.91 | 19.99 | 19.84 | 19.91 | 19.64 | 18,900 |
Feb 28, 2024 | 19.80 | 19.84 | 19.65 | 19.77 | 19.50 | 14,400 |
Feb 27, 2024 | 19.83 | 19.92 | 19.72 | 19.82 | 19.55 | 15,600 |
Feb 26, 2024 | 19.98 | 20.10 | 19.82 | 19.84 | 19.57 | 43,800 |
Feb 23, 2024 | 19.99 | 20.16 | 19.96 | 20.06 | 19.79 | 21,400 |
Feb 22, 2024 | 20.00 | 20.07 | 19.96 | 20.03 | 19.76 | 25,700 |
Feb 21, 2024 | 19.98 | 20.00 | 19.90 | 19.96 | 19.69 | 14,600 |
Feb 20, 2024 | 20.05 | 20.06 | 19.78 | 19.90 | 19.63 | 49,900 |
Feb 16, 2024 | 20.19 | 20.19 | 19.83 | 20.06 | 19.79 | 19,400 |
Feb 15, 2024 | 19.80 | 20.24 | 19.80 | 20.19 | 19.92 | 17,100 |
Feb 14, 2024 | 19.79 | 19.80 | 19.54 | 19.77 | 19.50 | 31,600 |
Feb 13, 2024 | 20.11 | 20.11 | 19.43 | 19.64 | 19.38 | 28,000 |
Feb 12, 2024 | 19.89 | 20.15 | 19.87 | 20.11 | 19.84 | 47,000 |
Feb 9, 2024 | 20.06 | 20.06 | 19.74 | 19.93 | 19.66 | 28,700 |
Feb 8, 2024 | 19.97 | 20.05 | 19.80 | 19.97 | 19.70 | 29,900 |
Feb 7, 2024 | 20.66 | 20.66 | 19.83 | 19.86 | 19.60 | 27,700 |
Feb 6, 2024 | 20.02 | 20.24 | 20.02 | 20.12 | 19.85 | 16,000 |
Feb 5, 2024 | 0.13 Dividend | |||||
Feb 5, 2024 | 20.22 | 20.33 | 19.92 | 20.02 | 19.75 | 32,100 |
Feb 2, 2024 | 20.58 | 20.75 | 20.38 | 20.56 | 20.15 | 32,900 |
Feb 1, 2024 | 20.51 | 20.93 | 20.42 | 20.65 | 20.24 | 25,900 |
Jan 31, 2024 | 20.97 | 21.08 | 20.60 | 20.64 | 20.23 | 374,000 |
Jan 30, 2024 | 21.15 | 21.19 | 20.98 | 21.08 | 20.66 | 20,300 |
Jan 29, 2024 | 20.97 | 21.20 | 20.86 | 21.15 | 20.73 | 16,800 |
Jan 26, 2024 | 20.82 | 21.05 | 20.80 | 20.99 | 20.58 | 31,400 |
Jan 25, 2024 | 20.97 | 21.00 | 20.83 | 20.91 | 20.50 | 21,300 |
Jan 24, 2024 | 21.19 | 21.20 | 20.80 | 20.91 | 20.50 | 38,200 |
Jan 23, 2024 | 21.04 | 21.05 | 20.85 | 20.95 | 20.54 | 20,400 |
Jan 22, 2024 | 21.08 | 21.20 | 20.95 | 21.01 | 20.60 | 35,500 |
Jan 19, 2024 | 20.86 | 21.00 | 20.50 | 20.98 | 20.56 | 21,700 |
Jan 18, 2024 | 21.12 | 21.12 | 20.59 | 20.82 | 20.41 | 34,400 |
Jan 17, 2024 | 21.11 | 21.17 | 20.78 | 20.96 | 20.55 | 49,300 |
Jan 16, 2024 | 21.53 | 21.58 | 21.00 | 21.31 | 20.89 | 44,200 |
Jan 12, 2024 | 21.77 | 21.83 | 21.58 | 21.64 | 21.21 | 47,400 |
Jan 11, 2024 | 21.86 | 21.86 | 21.56 | 21.69 | 21.26 | 20,400 |
Jan 10, 2024 | 21.89 | 21.98 | 21.57 | 21.96 | 21.53 | 15,200 |
Jan 9, 2024 | 21.96 | 21.96 | 21.71 | 21.83 | 21.40 | 20,000 |
Jan 8, 2024 | 21.76 | 21.98 | 21.67 | 21.98 | 21.55 | 21,900 |
Jan 5, 2024 | 21.61 | 21.89 | 21.51 | 21.67 | 21.24 | 14,200 |
Jan 4, 2024 | 21.83 | 21.90 | 21.67 | 21.68 | 21.25 | 18,400 |
Jan 3, 2024 | 22.00 | 22.00 | 21.67 | 21.76 | 21.33 | 29,800 |
Jan 2, 2024 | 22.10 | 22.36 | 22.00 | 22.12 | 21.68 | 37,300 |
Dec 29, 2023 | 22.34 | 22.39 | 22.12 | 22.12 | 21.68 | 32,200 |
Dec 28, 2023 | 0.13 Dividend | |||||
Dec 28, 2023 | 22.39 | 22.47 | 22.32 | 22.42 | 21.98 | 22,600 |
Dec 27, 2023 | 22.46 | 22.61 | 22.37 | 22.53 | 21.96 | 38,400 |
Dec 26, 2023 | 22.10 | 22.46 | 22.06 | 22.40 | 21.83 | 38,500 |
Dec 22, 2023 | 22.25 | 22.38 | 22.03 | 22.19 | 21.63 | 23,100 |
Dec 21, 2023 | 22.12 | 22.17 | 22.01 | 22.10 | 21.54 | 24,000 |
Dec 20, 2023 | 22.15 | 22.39 | 21.99 | 22.02 | 21.46 | 36,200 |
Dec 19, 2023 | 21.94 | 22.15 | 21.94 | 22.15 | 21.59 | 30,900 |
Dec 18, 2023 | 22.00 | 22.00 | 21.11 | 21.87 | 21.32 | 69,300 |
Dec 15, 2023 | 22.30 | 22.30 | 21.73 | 21.99 | 21.43 | 26,300 |
Dec 14, 2023 | 21.80 | 22.41 | 21.69 | 22.28 | 21.71 | 57,300 |
Dec 13, 2023 | 21.00 | 21.68 | 20.52 | 21.63 | 21.08 | 53,900 |
Dec 12, 2023 | 20.99 | 21.00 | 20.85 | 20.98 | 20.45 | 35,500 |
Dec 11, 2023 | 20.86 | 21.00 | 20.82 | 20.94 | 20.41 | 34,400 |
Dec 8, 2023 | 20.80 | 20.94 | 20.61 | 20.88 | 20.35 | 47,900 |
Dec 7, 2023 | 20.70 | 20.87 | 20.70 | 20.83 | 20.30 | 9,700 |
Dec 6, 2023 | 20.99 | 21.21 | 20.64 | 20.71 | 20.18 | 52,000 |
Dec 5, 2023 | 0.13 Dividend | |||||
Dec 5, 2023 | 20.87 | 20.89 | 20.71 | 20.76 | 20.23 | 13,800 |
Dec 4, 2023 | 20.91 | 21.10 | 20.90 | 21.02 | 20.36 | 27,500 |
Dec 1, 2023 | 20.40 | 20.97 | 20.29 | 20.97 | 20.31 | 22,600 |
Nov 30, 2023 | 20.32 | 20.50 | 20.05 | 20.44 | 19.80 | 31,200 |
Nov 29, 2023 | 20.42 | 20.53 | 20.30 | 20.33 | 19.69 | 22,500 |
Nov 28, 2023 | 20.13 | 20.27 | 20.06 | 20.20 | 19.57 | 17,800 |
Nov 27, 2023 | 20.20 | 20.24 | 20.17 | 20.17 | 19.54 | 27,300 |
Nov 24, 2023 | 20.19 | 20.33 | 19.99 | 20.26 | 19.62 | 21,900 |
Nov 22, 2023 | 20.25 | 20.25 | 20.09 | 20.11 | 19.48 | 23,100 |
Nov 21, 2023 | 20.33 | 20.33 | 20.10 | 20.21 | 19.58 | 35,800 |
Nov 20, 2023 | 20.23 | 20.35 | 20.11 | 20.28 | 19.64 | 25,500 |
Nov 17, 2023 | 20.17 | 20.25 | 20.13 | 20.23 | 19.59 | 13,600 |
Nov 16, 2023 | 20.20 | 20.36 | 20.02 | 20.05 | 19.42 | 14,300 |
Nov 15, 2023 | 20.24 | 20.48 | 20.24 | 20.44 | 19.80 | 35,200 |
Nov 14, 2023 | 19.73 | 20.30 | 19.39 | 20.30 | 19.66 | 43,000 |
Nov 13, 2023 | 19.32 | 19.36 | 19.12 | 19.35 | 18.74 | 10,500 |
Nov 10, 2023 | 19.28 | 19.38 | 19.17 | 19.37 | 18.76 | 10,600 |
Nov 9, 2023 | 19.48 | 19.51 | 19.13 | 19.22 | 18.62 | 19,700 |
Nov 8, 2023 | 19.42 | 19.43 | 19.31 | 19.40 | 18.79 | 18,500 |
Nov 7, 2023 | 19.48 | 19.52 | 19.37 | 19.40 | 18.79 | 6,200 |
Nov 6, 2023 | 19.85 | 19.85 | 19.56 | 19.61 | 18.99 | 41,600 |
Nov 3, 2023 | 0.13 Dividend | |||||
Nov 3, 2023 | 19.76 | 19.98 | 19.76 | 19.82 | 19.20 | 21,100 |
Nov 2, 2023 | 18.99 | 19.68 | 18.99 | 19.59 | 18.85 | 41,100 |
Nov 1, 2023 | 18.67 | 18.85 | 18.64 | 18.80 | 18.09 | 11,600 |
Oct 31, 2023 | 18.52 | 18.69 | 18.50 | 18.69 | 17.98 | 18,700 |
Oct 30, 2023 | 18.29 | 18.54 | 18.22 | 18.49 | 17.79 | 22,900 |
Oct 27, 2023 | 18.45 | 18.49 | 18.06 | 18.20 | 17.51 | 17,100 |
Oct 26, 2023 | 18.23 | 18.48 | 18.23 | 18.33 | 17.64 | 14,900 |
Oct 25, 2023 | 18.49 | 18.66 | 18.23 | 18.25 | 17.56 | 17,900 |
Oct 24, 2023 | 18.55 | 18.71 | 18.55 | 18.67 | 17.96 | 15,100 |
Oct 23, 2023 | 18.56 | 18.62 | 18.39 | 18.49 | 17.79 | 15,300 |
Oct 20, 2023 | 18.70 | 18.74 | 18.60 | 18.60 | 17.90 | 17,600 |
Oct 19, 2023 | 19.08 | 19.17 | 18.75 | 18.78 | 18.07 | 13,000 |
Oct 18, 2023 | 19.42 | 19.42 | 19.13 | 19.15 | 18.43 | 20,400 |
Oct 17, 2023 | 19.36 | 19.69 | 19.36 | 19.54 | 18.80 | 14,400 |
Oct 16, 2023 | 19.38 | 19.56 | 19.32 | 19.51 | 18.77 | 28,300 |
Oct 13, 2023 | 19.56 | 19.56 | 19.20 | 19.24 | 18.51 | 32,700 |
Oct 12, 2023 | 19.80 | 19.80 | 19.45 | 19.54 | 18.80 | 20,600 |
Oct 11, 2023 | 19.67 | 19.83 | 19.64 | 19.76 | 19.01 | 24,700 |
Oct 10, 2023 | 19.48 | 19.70 | 19.45 | 19.56 | 18.82 | 52,200 |
Oct 9, 2023 | 19.13 | 19.52 | 19.13 | 19.44 | 18.70 | 16,400 |
Oct 6, 2023 | 19.21 | 19.40 | 19.07 | 19.38 | 18.65 | 353,900 |
Oct 5, 2023 | 19.12 | 19.37 | 19.12 | 19.28 | 18.55 | 14,200 |
Oct 4, 2023 | 0.13 Dividend | |||||
Oct 4, 2023 | 19.14 | 19.18 | 18.92 | 19.12 | 18.40 | 35,800 |
Oct 3, 2023 | 19.47 | 19.47 | 19.14 | 19.18 | 18.33 | 20,700 |
Oct 2, 2023 | 19.91 | 19.91 | 19.47 | 19.68 | 18.81 | 20,900 |
Sep 29, 2023 | 20.12 | 20.28 | 20.00 | 20.11 | 19.22 | 43,700 |
Sep 28, 2023 | 19.75 | 20.02 | 19.75 | 20.00 | 19.11 | 11,300 |
Sep 27, 2023 | 19.98 | 19.99 | 19.72 | 19.74 | 18.86 | 29,500 |
Sep 26, 2023 | 20.19 | 20.36 | 19.91 | 19.96 | 19.07 | 27,000 |
Sep 25, 2023 | 20.29 | 20.36 | 20.20 | 20.36 | 19.46 | 29,500 |
Sep 22, 2023 | 20.49 | 20.58 | 20.40 | 20.40 | 19.50 | 10,700 |
Sep 21, 2023 | 20.86 | 20.86 | 20.44 | 20.47 | 19.56 | 13,200 |
Sep 20, 2023 | 21.14 | 21.30 | 21.02 | 21.09 | 20.15 | 53,800 |
Sep 19, 2023 | 21.03 | 21.11 | 20.96 | 21.05 | 20.12 | 9,200 |
Sep 18, 2023 | 21.21 | 21.21 | 21.00 | 21.00 | 20.07 | 13,600 |
Sep 15, 2023 | 21.23 | 21.31 | 21.13 | 21.21 | 20.27 | 18,100 |
Sep 14, 2023 | 21.13 | 21.35 | 21.13 | 21.35 | 20.40 | 40,800 |
Sep 13, 2023 | 21.09 | 21.15 | 20.93 | 20.93 | 20.00 | 7,200 |
Sep 12, 2023 | 21.17 | 21.20 | 21.08 | 21.12 | 20.18 | 15,800 |
Sep 11, 2023 | 21.26 | 21.27 | 21.15 | 21.24 | 20.30 | 30,100 |
Sep 8, 2023 | 21.16 | 21.25 | 21.12 | 21.21 | 20.27 | 7,300 |
Sep 7, 2023 | 21.09 | 21.20 | 21.01 | 21.18 | 20.24 | 13,300 |
Sep 6, 2023 | 0.13 Dividend | |||||
Sep 6, 2023 | 21.17 | 21.17 | 21.02 | 21.08 | 20.15 | 16,000 |
Sep 5, 2023 | 21.50 | 21.55 | 21.26 | 21.26 | 20.19 | 16,700 |
Sep 1, 2023 | 21.65 | 21.82 | 21.56 | 21.59 | 20.51 | 18,000 |
Aug 31, 2023 | 21.70 | 21.71 | 21.59 | 21.62 | 20.53 | 14,200 |
Aug 30, 2023 | 21.53 | 21.77 | 21.50 | 21.64 | 20.55 | 39,300 |
Aug 29, 2023 | 21.32 | 21.66 | 21.31 | 21.60 | 20.52 | 20,200 |
Aug 28, 2023 | 21.13 | 21.48 | 21.13 | 21.35 | 20.28 | 34,000 |
Aug 25, 2023 | 21.12 | 21.21 | 21.01 | 21.13 | 20.07 | 43,200 |
Aug 24, 2023 | 21.07 | 21.31 | 20.99 | 21.00 | 19.95 | 38,900 |
Aug 23, 2023 | 20.85 | 21.24 | 20.83 | 21.09 | 20.03 | 21,800 |
Aug 22, 2023 | 20.82 | 20.85 | 20.66 | 20.78 | 19.74 | 23,800 |
Aug 21, 2023 | 20.86 | 20.97 | 20.59 | 20.78 | 19.74 | 21,300 |
Aug 18, 2023 | 20.76 | 20.99 | 20.71 | 20.87 | 19.82 | 15,300 |
Aug 17, 2023 | 21.13 | 21.18 | 20.85 | 20.91 | 19.86 | 18,700 |
Aug 16, 2023 | 21.21 | 21.47 | 21.00 | 21.08 | 20.02 | 29,000 |
Aug 15, 2023 | 21.39 | 21.39 | 21.20 | 21.24 | 20.17 | 27,600 |
Aug 14, 2023 | 21.72 | 21.72 | 21.46 | 21.58 | 20.50 | 36,300 |
Aug 11, 2023 | 21.80 | 21.95 | 21.75 | 21.88 | 20.78 | 12,200 |
Aug 10, 2023 | 22.04 | 22.10 | 21.82 | 21.89 | 20.79 | 9,300 |
Aug 9, 2023 | 22.09 | 22.09 | 21.86 | 21.94 | 20.84 | 26,000 |
Aug 8, 2023 | 22.02 | 22.15 | 21.89 | 22.05 | 20.94 | 17,300 |
Aug 7, 2023 | 21.98 | 22.25 | 21.90 | 22.25 | 21.13 | 19,300 |
Aug 4, 2023 | 21.95 | 22.17 | 21.90 | 21.98 | 20.88 | 27,400 |
Aug 3, 2023 | 0.13 Dividend | |||||
Aug 3, 2023 | 21.85 | 21.90 | 21.68 | 21.90 | 20.80 | 24,700 |
Aug 2, 2023 | 22.10 | 22.19 | 21.91 | 21.99 | 20.76 | 37,000 |
Aug 1, 2023 | 22.38 | 22.39 | 22.17 | 22.31 | 21.07 | 34,800 |
Jul 31, 2023 | 22.55 | 22.63 | 22.36 | 22.42 | 21.17 | 48,500 |
Jul 28, 2023 | 22.71 | 22.71 | 22.51 | 22.63 | 21.37 | 269,800 |
Jul 27, 2023 | 22.99 | 22.99 | 22.38 | 22.44 | 21.19 | 32,200 |
Jul 26, 2023 | 22.71 | 22.86 | 22.68 | 22.86 | 21.58 | 26,900 |
Jul 25, 2023 | 22.78 | 22.78 | 22.60 | 22.69 | 21.42 | 30,300 |
Jul 24, 2023 | 22.72 | 22.83 | 22.70 | 22.72 | 21.45 | 65,200 |
Jul 21, 2023 | 22.93 | 22.99 | 22.68 | 22.70 | 21.43 | 16,000 |
Jul 20, 2023 | 22.74 | 22.95 | 22.67 | 22.81 | 21.54 | 38,700 |
Jul 19, 2023 | 22.58 | 22.88 | 22.56 | 22.80 | 21.53 | 114,200 |
Jul 18, 2023 | 22.47 | 22.60 | 22.42 | 22.55 | 21.29 | 190,100 |
Jul 17, 2023 | 22.51 | 22.51 | 22.38 | 22.48 | 21.23 | 18,800 |
Jul 14, 2023 | 22.47 | 22.50 | 22.26 | 22.49 | 21.24 | 29,500 |
Jul 13, 2023 | 22.33 | 22.49 | 22.22 | 22.49 | 21.24 | 99,600 |
Jul 12, 2023 | 22.19 | 22.40 | 22.07 | 22.11 | 20.88 | 49,800 |
Jul 11, 2023 | 21.67 | 21.99 | 21.67 | 21.92 | 20.70 | 48,200 |
Jul 10, 2023 | 21.42 | 21.60 | 21.42 | 21.56 | 20.36 | 30,000 |
Jul 7, 2023 | 21.27 | 21.62 | 21.27 | 21.45 | 20.25 | 16,000 |
Jul 6, 2023 | 0.13 Dividend | |||||
Jul 6, 2023 | 21.39 | 21.63 | 21.10 | 21.30 | 20.11 | 19,700 |
Jul 5, 2023 | 21.68 | 21.90 | 21.62 | 21.76 | 20.42 | 25,300 |
Jul 3, 2023 | 21.54 | 21.75 | 21.51 | 21.75 | 20.41 | 14,000 |
Jun 30, 2023 | 21.52 | 21.60 | 21.39 | 21.48 | 20.16 | 76,800 |
Jun 29, 2023 | 21.20 | 21.47 | 21.09 | 21.46 | 20.14 | 28,400 |
Jun 28, 2023 | 21.20 | 21.20 | 21.04 | 21.18 | 19.88 | 12,400 |
Jun 27, 2023 | 21.13 | 21.24 | 20.97 | 21.21 | 19.91 | 11,900 |
Jun 26, 2023 | 20.68 | 21.06 | 20.63 | 20.93 | 19.64 | 58,500 |
Jun 23, 2023 | 20.99 | 21.13 | 20.61 | 20.63 | 19.37 | 19,700 |
Jun 22, 2023 | 21.34 | 21.48 | 21.01 | 21.10 | 19.80 | 26,700 |
Jun 21, 2023 | 21.63 | 21.63 | 21.40 | 21.51 | 20.19 | 16,700 |
Jun 20, 2023 | 21.81 | 21.85 | 21.62 | 21.69 | 20.36 | 25,600 |
Jun 16, 2023 | 22.03 | 22.13 | 21.85 | 21.92 | 20.57 | 33,500 |
Jun 15, 2023 | 21.75 | 21.95 | 21.70 | 21.90 | 20.55 | 48,900 |
Jun 14, 2023 | 21.71 | 21.79 | 21.59 | 21.72 | 20.39 | 39,500 |
Jun 13, 2023 | 21.58 | 21.65 | 21.43 | 21.59 | 20.26 | 42,300 |
Jun 12, 2023 | 21.48 | 21.55 | 21.40 | 21.55 | 20.23 | 21,300 |
Jun 9, 2023 | 21.69 | 21.69 | 21.46 | 21.55 | 20.23 | 38,300 |
Jun 8, 2023 | 21.74 | 21.74 | 21.42 | 21.67 | 20.34 | 16,400 |
Jun 7, 2023 | 21.47 | 21.72 | 21.37 | 21.71 | 20.38 | 28,200 |
Jun 6, 2023 | 21.06 | 21.48 | 21.05 | 21.41 | 20.09 | 20,800 |
Jun 5, 2023 | 0.14 Dividend | |||||
Jun 5, 2023 | 21.21 | 21.30 | 21.05 | 21.05 | 19.76 | 97,900 |
Jun 2, 2023 | 21.10 | 21.48 | 21.10 | 21.48 | 20.03 | 45,500 |
Jun 1, 2023 | 20.84 | 20.94 | 20.74 | 20.89 | 19.48 | 15,600 |
May 31, 2023 | 20.62 | 20.85 | 20.51 | 20.85 | 19.45 | 53,300 |
May 30, 2023 | 20.64 | 20.74 | 20.60 | 20.70 | 19.31 | 44,600 |
May 26, 2023 | 20.47 | 20.72 | 20.36 | 20.64 | 19.25 | 116,300 |
May 25, 2023 | 20.67 | 20.67 | 20.33 | 20.43 | 19.05 | 22,200 |
May 24, 2023 | 20.92 | 20.92 | 20.62 | 20.66 | 19.27 | 22,800 |
May 23, 2023 | 21.03 | 21.35 | 20.96 | 21.10 | 19.68 | 113,400 |
May 22, 2023 | 20.99 | 21.09 | 20.89 | 21.04 | 19.62 | 16,900 |
May 19, 2023 | 21.06 | 21.14 | 20.90 | 21.00 | 19.59 | 130,500 |
May 18, 2023 | 20.95 | 21.04 | 20.87 | 20.93 | 19.52 | 45,300 |
May 17, 2023 | 21.04 | 21.08 | 20.76 | 21.04 | 19.62 | 28,400 |
May 16, 2023 | 21.26 | 21.26 | 20.84 | 20.84 | 19.44 | 37,600 |
May 15, 2023 | 21.14 | 21.36 | 21.11 | 21.26 | 19.83 | 26,800 |
May 12, 2023 | 21.35 | 21.35 | 20.98 | 21.06 | 19.64 | 42,800 |
May 11, 2023 | 21.25 | 21.25 | 21.02 | 21.21 | 19.78 | 35,100 |
May 10, 2023 | 21.42 | 21.42 | 21.23 | 21.40 | 19.96 | 44,300 |
May 9, 2023 | 21.29 | 21.45 | 21.16 | 21.27 | 19.84 | 59,200 |
May 8, 2023 | 21.61 | 21.68 | 21.50 | 21.54 | 20.09 | 32,400 |
May 5, 2023 | 21.38 | 21.58 | 21.38 | 21.57 | 20.12 | 13,700 |
May 4, 2023 | 21.08 | 21.26 | 20.95 | 21.16 | 19.74 | 22,400 |
May 3, 2023 | 0.14 Dividend | |||||
May 3, 2023 | 21.03 | 21.35 | 20.92 | 21.13 | 19.70 | 56,000 |
May 2, 2023 | 21.38 | 21.38 | 20.90 | 21.09 | 19.54 | 94,800 |
May 1, 2023 | 21.60 | 21.75 | 21.48 | 21.58 | 19.99 | 35,200 |
Apr 28, 2023 | 21.46 | 21.63 | 21.45 | 21.60 | 20.02 | 20,300 |
Apr 27, 2023 | 21.13 | 21.48 | 21.11 | 21.48 | 19.91 | 18,600 |
Apr 26, 2023 | 21.14 | 21.28 | 20.98 | 21.13 | 19.58 | 66,300 |
Related Tickers
CQQQ Invesco China Technology ETF
34.07
+3.97%
QLD ProShares Ultra QQQ
82.25
+3.64%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.93
+3.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.34
+2.75%
SMH VanEck Semiconductor ETF
218.04
+2.75%
EZA iShares MSCI South Africa ETF
40.06
+2.67%
IGM iShares Expanded Tech Sector ETF
83.81
+2.55%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
PSI Invesco Semiconductors ETF
54.75
+2.46%
IYW iShares U.S. Technology ETF
131.36
+2.46%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.45
+2.30%
SOXX iShares Semiconductor ETF
217.33
+2.32%
DXJ WisdomTree Japan Hedged Equity Fund
108.00
+2.24%
ONEQ Fidelity Nasdaq Composite Index ETF
62.87
+2.24%
IVW iShares S&P 500 Growth ETF
82.77
+2.22%
SCHG Schwab U.S. Large-Cap Growth ETF
90.79
+2.18%
IWY iShares Russell Top 200 Growth ETF
190.88
+2.16%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.69
+2.17%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
NULG Nuveen ESG Large-Cap Growth ETF
74.16
+2.09%
MGK Vanguard Mega Cap Growth Index Fund
278.53
+2.10%
VUG Vanguard Growth Index Fund ETF Shares
336.06
+2.09%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.99
+2.08%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.67
+2.09%
IWF iShares Russell 1000 Growth ETF
328.73
+2.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.47
+2.04%
VGT Vanguard Information Technology Index Fund ETF Shares
505.47
+2.02%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.58
+2.02%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
TUR iShares MSCI Turkey ETF
39.53
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
QTUM Defiance Quantum ETF
58.48
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IOO iShares Global 100 ETF
88.80
+1.95%
XSD SPDR S&P Semiconductor ETF
225.09
+2.02%
EWW iShares MSCI Mexico ETF
67.02
+1.85%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
ILCG iShares Morningstar Growth ETF
73.63
+1.90%
FTEC Fidelity MSCI Information Technology Index ETF
150.25
+1.89%
QQQ Invesco QQQ Trust
432.18
+1.82%
XLG Invesco S&P 500 Top 50 ETF
41.28
+1.84%
IXN iShares Global Tech ETF
72.02
+1.80%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.78%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
DSI iShares MSCI KLD 400 Social ETF
97.93
+1.72%
FV First Trust Dorsey Wright Focus 5 ETF
54.74
+1.67%
CNYA iShares MSCI China A ETF
26.40
+1.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.65
+1.59%
SPHQ Invesco S&P 500 Quality ETF
59.49
+1.61%
OEF iShares S&P 100 ETF
242.05
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
DALI First Trust Dorsey Wright DALI 1 ETF
23.09
+1.50%
XLK Technology Select Sector SPDR Fund
200.57
+1.50%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.23
+1.36%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
XHB SPDR S&P Homebuilders ETF
103.92
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.41%
BLOK Amplify Transformational Data Sharing ETF
32.76
+1.39%
MGC Vanguard Mega Cap Index Fund
182.44
+1.39%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
SPMO Invesco S&P 500 Momentum ETF
77.20
+1.43%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.74
+1.27%
IWL iShares Russell Top 200 ETF
124.09
+1.39%
XAR SPDR S&P Aerospace & Defense ETF
136.40
+1.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.85
+1.33%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.37
+1.30%
ITB iShares U.S. Home Construction ETF
105.79
+1.32%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.50
+1.26%
VOO Vanguard S&P 500 ETF
468.33
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
IVV iShares Core S&P 500 ETF
512.07
+1.24%
ESGU iShares ESG Aware MSCI USA ETF
111.88
+1.22%
EPU iShares MSCI Peru ETF
41.15
+1.71%
SPY SPDR S&P 500 ETF Trust
509.54
+1.20%
VV Vanguard Large Cap Index Fund
233.90
+1.25%
SUSA iShares MSCI USA ESG Select ETF
105.66
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.98
+1.18%
IWB iShares Russell 1000 ETF
280.13
+1.20%
SPLG SPDR Portfolio S&P 500 ETF
59.94
+1.20%
SPHB Invesco S&P 500 High Beta ETF
83.41
+1.20%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%