NYSEArca - Delayed Quote • USD
Clockwise Core Equity & Innovation ETF (TIME)
As of 11:01 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 | 24.75 | 24.95 | 24.75 | 24.90 | 24.90 | 1,258 |
Apr 22, 2024 | 24.42 | 24.48 | 24.30 | 24.40 | 24.40 | 6,400 |
Apr 19, 2024 | 24.32 | 24.33 | 24.32 | 24.33 | 24.33 | 400 |
Apr 18, 2024 | 25.14 | 25.14 | 24.90 | 24.92 | 24.92 | 2,700 |
Apr 17, 2024 | 25.05 | 25.10 | 25.02 | 25.02 | 25.02 | 5,900 |
Apr 16, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.30 | 1,400 |
Apr 15, 2024 | 25.61 | 25.72 | 25.05 | 25.05 | 25.05 | 7,900 |
Apr 12, 2024 | 25.83 | 25.83 | 25.42 | 25.48 | 25.48 | 3,100 |
Apr 11, 2024 | 25.68 | 25.97 | 25.68 | 25.97 | 25.97 | 8,600 |
Apr 10, 2024 | 25.46 | 25.77 | 25.46 | 25.77 | 25.77 | 11,300 |
Apr 9, 2024 | 26.12 | 26.12 | 25.53 | 25.70 | 25.70 | 1,400 |
Apr 8, 2024 | 26.27 | 26.27 | 26.04 | 26.04 | 26.04 | 1,800 |
Apr 5, 2024 | 26.10 | 26.16 | 26.06 | 26.08 | 26.08 | 8,100 |
Apr 4, 2024 | 26.34 | 26.34 | 25.64 | 25.64 | 25.64 | 10,300 |
Apr 3, 2024 | 25.96 | 26.07 | 25.94 | 26.05 | 26.05 | 9,500 |
Apr 2, 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 25.67 | 14,500 |
Apr 1, 2024 | 25.71 | 25.85 | 25.67 | 25.77 | 25.77 | 9,200 |
Mar 28, 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 25.65 | 20,300 |
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 25.61 | 2,800 |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 25.86 | 4,900 |
Mar 25, 2024 | 25.79 | 26.01 | 25.77 | 25.90 | 25.90 | 12,400 |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 4,800 |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 25.75 | 3,000 |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 25.39 | 1,100 |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 25.03 | 8,200 |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 1,100 |
Mar 15, 2024 | 25.13 | 25.21 | 25.09 | 25.09 | 25.09 | 1,100 |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | 7,200 |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 800 |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 25.59 | 2,000 |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 2,600 |
Mar 8, 2024 | 25.85 | 25.98 | 25.38 | 25.38 | 25.38 | 6,300 |
Mar 7, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 25.57 | 7,000 |
Mar 6, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 25.35 | 3,600 |
Mar 5, 2024 | 25.15 | 25.23 | 24.89 | 24.93 | 24.93 | 2,600 |
Mar 4, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 25.51 | 10,000 |
Mar 1, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 24.98 | 6,600 |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 24.61 | 9,500 |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 24.24 | 3,800 |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.26 | 24.26 | 2,100 |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 24.18 | 6,100 |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 23.90 | 7,500 |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 23.94 | 18,900 |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 800 |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 23.37 | 800 |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 23.75 | 6,700 |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 24.01 | 5,000 |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 23.73 | 3,600 |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 23.00 | 4,900 |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 23.34 | 3,000 |
Feb 9, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 1,400 |
Feb 8, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,600 |
Feb 7, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 22.87 | 3,300 |
Feb 6, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 22.54 | 3,200 |
Feb 5, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 22.59 | 5,900 |
Feb 2, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 22.62 | 6,900 |
Feb 1, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 22.04 | 13,000 |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 21.78 | 3,400 |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 22.05 | 55,800 |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 22.26 | 3,400 |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | 51,400 |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22.19 | 22,800 |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 22.06 | 4,600 |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21.95 | 20,700 |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 21.80 | 81,500 |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 21.66 | 5,800 |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 9,100 |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 21.17 | 2,400 |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 21.24 | 2,400 |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 21.21 | 1,200 |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 21.27 | 600 |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 21.35 | 1,100 |
Jan 9, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 21.13 | 2,300 |
Jan 8, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 21.09 | 23,600 |
Jan 5, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 2,000 |
Jan 4, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 20.53 | 1,400 |
Jan 3, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 20.47 | 9,500 |
Jan 2, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 20.64 | 1,800 |
Dec 29, 2023 | 21.24 | 21.24 | 20.98 | 21.00 | 21.00 | 4,800 |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 21.21 | 1,800 |
Dec 27, 2023 | 4.42 Dividend | |||||
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 21.22 | 20,800 |
Dec 26, 2023 | 25.56 | 25.56 | 25.49 | 25.54 | 21.12 | 4,200 |
Dec 22, 2023 | 25.57 | 25.57 | 25.42 | 25.42 | 21.02 | 3,700 |
Dec 21, 2023 | 25.52 | 25.52 | 25.30 | 25.45 | 21.05 | 5,700 |
Dec 20, 2023 | 25.57 | 25.57 | 25.15 | 25.17 | 20.82 | 6,300 |
Dec 19, 2023 | 25.52 | 25.52 | 25.44 | 25.50 | 21.09 | 7,000 |
Dec 18, 2023 | 25.31 | 25.42 | 25.31 | 25.39 | 21.00 | 7,700 |
Dec 15, 2023 | 25.24 | 25.25 | 25.18 | 25.20 | 20.84 | 3,400 |
Dec 14, 2023 | 25.16 | 25.16 | 25.04 | 25.05 | 20.72 | 1,900 |
Dec 13, 2023 | 24.87 | 25.09 | 24.81 | 25.08 | 20.74 | 5,400 |
Dec 12, 2023 | 24.62 | 24.84 | 24.62 | 24.84 | 20.54 | 2,300 |
Dec 11, 2023 | 24.56 | 24.66 | 24.56 | 24.64 | 20.38 | 2,000 |
Dec 8, 2023 | 24.24 | 24.60 | 24.24 | 24.60 | 20.34 | 2,700 |
Dec 7, 2023 | 24.19 | 24.34 | 24.19 | 24.31 | 20.11 | 4,900 |
Dec 6, 2023 | 24.35 | 24.35 | 24.02 | 24.02 | 19.87 | 2,800 |
Dec 5, 2023 | 24.13 | 24.18 | 24.07 | 24.15 | 19.97 | 4,100 |
Dec 4, 2023 | 24.08 | 24.23 | 24.05 | 24.05 | 19.89 | 2,200 |
Dec 1, 2023 | 23.98 | 24.09 | 23.98 | 24.09 | 19.92 | 1,100 |
Nov 30, 2023 | 23.92 | 23.98 | 23.87 | 23.98 | 19.83 | 1,400 |
Nov 29, 2023 | 24.07 | 24.07 | 23.99 | 23.99 | 19.84 | 2,400 |
Nov 28, 2023 | 23.77 | 23.92 | 23.77 | 23.92 | 19.78 | 300 |
Nov 27, 2023 | 23.86 | 23.86 | 23.73 | 23.74 | 19.63 | 2,000 |
Nov 24, 2023 | 23.69 | 23.71 | 23.69 | 23.71 | 19.61 | 1,900 |
Nov 22, 2023 | 23.65 | 23.73 | 23.65 | 23.72 | 19.62 | 3,400 |
Nov 21, 2023 | 23.50 | 23.64 | 23.50 | 23.62 | 19.53 | 2,000 |
Nov 20, 2023 | 23.67 | 23.70 | 23.67 | 23.67 | 19.57 | 700 |
Nov 17, 2023 | 23.28 | 23.37 | 23.28 | 23.37 | 19.33 | 400 |
Nov 16, 2023 | 23.28 | 23.31 | 23.28 | 23.31 | 19.28 | 100 |
Nov 15, 2023 | 23.46 | 23.46 | 23.29 | 23.35 | 19.31 | 500 |
Nov 14, 2023 | 23.29 | 23.38 | 23.29 | 23.38 | 19.34 | 400 |
Nov 13, 2023 | 22.78 | 22.99 | 22.77 | 22.99 | 19.01 | 21,300 |
Nov 10, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 18.93 | 100 |
Nov 9, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 18.61 | 100 |
Nov 8, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 18.66 | 200 |
Nov 7, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 18.61 | 200 |
Nov 6, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 18.35 | 100 |
Nov 3, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 18.37 | 100 |
Nov 2, 2023 | 21.95 | 21.97 | 21.95 | 21.97 | 18.17 | 100 |
Nov 1, 2023 | 21.51 | 21.62 | 21.51 | 21.62 | 17.88 | 500 |
Oct 31, 2023 | 21.31 | 21.43 | 21.31 | 21.43 | 17.72 | 3,800 |
Oct 30, 2023 | 21.25 | 21.26 | 21.23 | 21.23 | 17.56 | 5,800 |
Oct 27, 2023 | 20.99 | 20.99 | 20.95 | 20.95 | 17.33 | 500 |
Oct 26, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 17.27 | 200 |
Oct 25, 2023 | 21.50 | 21.50 | 21.23 | 21.23 | 17.56 | 1,400 |
Oct 24, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 18.00 | 200 |
Oct 23, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 17.78 | 100 |
Oct 20, 2023 | 21.57 | 21.57 | 21.41 | 21.41 | 17.71 | 1,100 |
Oct 19, 2023 | 21.84 | 21.84 | 21.67 | 21.67 | 17.92 | 500 |
Oct 18, 2023 | 21.99 | 21.99 | 21.85 | 21.85 | 18.07 | 200 |
Oct 17, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 18.41 | 200 |
Oct 16, 2023 | 22.27 | 22.29 | 22.19 | 22.29 | 18.43 | 900 |
Oct 13, 2023 | 22.16 | 22.16 | 22.01 | 22.01 | 18.20 | 300 |
Oct 12, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 18.48 | 100 |
Oct 11, 2023 | 22.54 | 22.54 | 22.43 | 22.43 | 18.55 | 400 |
Oct 10, 2023 | 22.49 | 22.49 | 22.39 | 22.39 | 18.52 | 600 |
Oct 9, 2023 | 22.08 | 22.25 | 22.08 | 22.21 | 18.37 | 3,300 |
Oct 6, 2023 | 22.12 | 22.16 | 22.12 | 22.16 | 18.33 | 300 |
Oct 5, 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 18.09 | - |
Oct 4, 2023 | 21.92 | 22.00 | 21.88 | 22.00 | 18.19 | 2,600 |
Oct 3, 2023 | 21.90 | 21.90 | 21.73 | 21.73 | 17.97 | 1,200 |
Oct 2, 2023 | 22.09 | 22.12 | 22.04 | 22.12 | 18.29 | 2,400 |
Sep 29, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 18.22 | 100 |
Sep 28, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 18.22 | 100 |
Sep 27, 2023 | 21.83 | 21.88 | 21.81 | 21.88 | 18.10 | 6,600 |
Sep 26, 2023 | 21.77 | 21.77 | 21.75 | 21.75 | 17.99 | 900 |
Sep 25, 2023 | 22.04 | 22.05 | 22.03 | 22.05 | 18.24 | 2,300 |
Sep 22, 2023 | 22.08 | 22.09 | 21.97 | 21.97 | 18.17 | 10,200 |
Sep 21, 2023 | 22.07 | 22.11 | 22.02 | 22.04 | 18.23 | 3,000 |
Sep 20, 2023 | 22.79 | 22.79 | 22.50 | 22.53 | 18.63 | 4,900 |
Sep 19, 2023 | 22.58 | 22.76 | 22.58 | 22.76 | 18.83 | 2,000 |
Sep 18, 2023 | 22.77 | 22.81 | 22.77 | 22.79 | 18.85 | 4,900 |
Sep 15, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 18.90 | 3,200 |
Sep 14, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 19.15 | 2,200 |
Sep 13, 2023 | 22.97 | 23.03 | 22.97 | 23.03 | 19.05 | 3,600 |
Sep 12, 2023 | 23.17 | 23.17 | 22.94 | 22.94 | 18.97 | 4,000 |
Sep 11, 2023 | 23.12 | 23.17 | 23.12 | 23.17 | 19.16 | 2,800 |
Sep 8, 2023 | 22.94 | 22.94 | 22.85 | 22.90 | 18.94 | 1,000 |
Sep 7, 2023 | 22.89 | 22.89 | 22.87 | 22.88 | 18.92 | 1,200 |
Sep 6, 2023 | 22.77 | 22.87 | 22.77 | 22.87 | 18.91 | 700 |
Sep 5, 2023 | 23.07 | 23.08 | 23.03 | 23.03 | 19.05 | 4,100 |
Sep 1, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 18.99 | 1,100 |
Aug 31, 2023 | 22.87 | 23.04 | 22.87 | 23.02 | 19.04 | 7,300 |
Aug 30, 2023 | 22.89 | 22.94 | 22.82 | 22.88 | 18.92 | 22,200 |
Aug 29, 2023 | 22.46 | 22.80 | 22.45 | 22.80 | 18.85 | 1,152,000 |
Aug 28, 2023 | 22.32 | 22.38 | 22.32 | 22.38 | 18.51 | 3,100 |
Aug 25, 2023 | 22.06 | 22.26 | 22.00 | 22.26 | 18.41 | 4,900 |
Aug 24, 2023 | 22.59 | 22.63 | 22.22 | 22.22 | 18.38 | 2,600 |
Aug 23, 2023 | 22.47 | 22.62 | 22.47 | 22.59 | 18.69 | 9,300 |
Aug 22, 2023 | 22.40 | 22.47 | 22.27 | 22.31 | 18.45 | 9,400 |
Aug 21, 2023 | 22.30 | 22.41 | 22.17 | 22.37 | 18.50 | 17,200 |
Aug 18, 2023 | 21.93 | 22.08 | 21.93 | 22.08 | 18.26 | 1,100 |
Aug 17, 2023 | 22.13 | 22.16 | 22.11 | 22.14 | 18.31 | 2,700 |
Aug 16, 2023 | 22.35 | 22.38 | 22.27 | 22.27 | 18.42 | 110,300 |
Aug 15, 2023 | 22.54 | 22.54 | 22.47 | 22.47 | 18.59 | 1,400 |
Aug 14, 2023 | 22.44 | 22.72 | 22.44 | 22.72 | 18.79 | 3,000 |
Aug 11, 2023 | 22.55 | 22.55 | 22.48 | 22.48 | 18.59 | 200 |
Aug 10, 2023 | 22.71 | 22.72 | 22.61 | 22.61 | 18.70 | 877,200 |
Aug 9, 2023 | 22.68 | 22.73 | 22.60 | 22.62 | 18.71 | 7,100 |
Aug 8, 2023 | 22.79 | 22.87 | 22.74 | 22.87 | 18.91 | 4,300 |
Aug 7, 2023 | 23.01 | 23.08 | 23.01 | 23.08 | 19.09 | 8,600 |
Aug 4, 2023 | 23.13 | 23.20 | 22.91 | 22.91 | 18.95 | 12,600 |
Aug 3, 2023 | 22.64 | 22.88 | 22.64 | 22.88 | 18.92 | 700 |
Aug 2, 2023 | 23.12 | 23.12 | 22.89 | 22.91 | 18.94 | 6,000 |
Aug 1, 2023 | 23.44 | 23.53 | 23.42 | 23.53 | 19.46 | 9,500 |
Jul 31, 2023 | 23.53 | 23.57 | 23.50 | 23.57 | 19.49 | 2,300 |
Jul 28, 2023 | 23.29 | 23.50 | 23.29 | 23.47 | 19.41 | 18,900 |
Jul 27, 2023 | 23.09 | 23.09 | 23.08 | 23.08 | 19.09 | 3,700 |
Jul 26, 2023 | 23.26 | 23.30 | 23.19 | 23.25 | 19.23 | 17,100 |
Jul 25, 2023 | 23.32 | 23.32 | 23.28 | 23.28 | 19.26 | 4,000 |
Jul 24, 2023 | 23.34 | 23.34 | 23.23 | 23.29 | 19.26 | 11,000 |
Jul 21, 2023 | 23.41 | 23.41 | 23.33 | 23.33 | 19.29 | 6,000 |
Jul 20, 2023 | 23.56 | 23.67 | 23.33 | 23.37 | 19.33 | 2,200 |
Jul 19, 2023 | 23.84 | 23.95 | 23.81 | 23.83 | 19.71 | 7,700 |
Jul 18, 2023 | 23.51 | 23.82 | 23.51 | 23.76 | 19.65 | 1,000 |
Jul 17, 2023 | 23.43 | 23.58 | 23.42 | 23.52 | 19.45 | 4,700 |
Jul 14, 2023 | 23.52 | 23.54 | 23.36 | 23.36 | 19.32 | 2,500 |
Jul 13, 2023 | 23.40 | 23.41 | 23.39 | 23.39 | 19.35 | 2,800 |
Jul 12, 2023 | 22.90 | 23.02 | 22.90 | 23.00 | 19.02 | 9,500 |
Jul 11, 2023 | 22.67 | 22.84 | 22.67 | 22.81 | 18.87 | 130,900 |
Jul 10, 2023 | 22.59 | 22.59 | 22.57 | 22.58 | 18.68 | 5,800 |
Jul 7, 2023 | 22.63 | 22.63 | 22.54 | 22.54 | 18.64 | 5,300 |
Jul 6, 2023 | 22.41 | 22.51 | 22.41 | 22.51 | 18.61 | 6,700 |
Jul 5, 2023 | 22.75 | 22.79 | 22.75 | 22.76 | 18.82 | 3,800 |
Jul 3, 2023 | 22.71 | 22.71 | 22.69 | 22.69 | 18.77 | 1,000 |
Jun 30, 2023 | 22.71 | 22.75 | 22.69 | 22.69 | 18.77 | 2,600 |
Jun 29, 2023 | 22.47 | 22.47 | 22.41 | 22.44 | 18.56 | 2,300 |
Jun 28, 2023 | 22.59 | 22.59 | 22.52 | 22.52 | 18.63 | 3,000 |
Jun 27, 2023 | 22.30 | 22.52 | 22.30 | 22.47 | 18.58 | 3,100 |
Jun 26, 2023 | 22.41 | 22.41 | 22.19 | 22.19 | 18.35 | 4,200 |
Jun 23, 2023 | 22.44 | 22.54 | 22.41 | 22.41 | 18.53 | 7,800 |
Jun 22, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 18.64 | 100 |
Jun 21, 2023 | 22.41 | 22.49 | 22.25 | 22.35 | 18.49 | 11,900 |
Jun 20, 2023 | 22.59 | 22.59 | 22.53 | 22.57 | 18.67 | 11,200 |
Jun 16, 2023 | 22.77 | 22.79 | 22.66 | 22.66 | 18.74 | 2,100 |
Jun 15, 2023 | 22.56 | 22.73 | 22.56 | 22.73 | 18.80 | 900 |
Jun 14, 2023 | 22.44 | 22.47 | 22.25 | 22.43 | 18.55 | 17,900 |
Jun 13, 2023 | 22.21 | 22.21 | 22.13 | 22.13 | 18.30 | 4,800 |
Jun 12, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 18.26 | 100 |
Jun 9, 2023 | 21.73 | 21.82 | 21.69 | 21.75 | 17.99 | 4,200 |
Jun 8, 2023 | 21.50 | 21.68 | 21.50 | 21.68 | 17.93 | 1,600 |
Jun 7, 2023 | 21.89 | 21.89 | 21.43 | 21.43 | 17.72 | 3,500 |
Jun 6, 2023 | 21.80 | 21.92 | 21.80 | 21.83 | 18.05 | 4,200 |
Jun 5, 2023 | 21.72 | 21.85 | 21.63 | 21.78 | 18.01 | 3,600 |
Jun 2, 2023 | 21.69 | 21.75 | 21.63 | 21.63 | 17.89 | 14,900 |
Jun 1, 2023 | 21.34 | 21.43 | 21.34 | 21.43 | 17.72 | 5,600 |
May 31, 2023 | 21.04 | 21.20 | 21.04 | 21.20 | 17.53 | 100 |
May 30, 2023 | 21.31 | 21.32 | 21.23 | 21.23 | 17.55 | 5,800 |
May 26, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 17.50 | 100 |
May 25, 2023 | 20.66 | 20.74 | 20.66 | 20.70 | 17.12 | 3,800 |
May 24, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 16.85 | 1,200 |
May 23, 2023 | 20.56 | 20.61 | 20.37 | 20.37 | 16.84 | 8,900 |
May 22, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 17.00 | 100 |
May 19, 2023 | 20.41 | 20.44 | 20.41 | 20.44 | 16.91 | 6,400 |
May 18, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 16.97 | 100 |
May 17, 2023 | 19.94 | 20.15 | 19.94 | 20.12 | 16.64 | 6,200 |
May 16, 2023 | 19.85 | 19.88 | 19.83 | 19.83 | 16.40 | 1,100 |
May 15, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 16.41 | 100 |
May 12, 2023 | 19.67 | 19.68 | 19.49 | 19.68 | 16.28 | 17,700 |
May 11, 2023 | 19.74 | 19.79 | 19.74 | 19.78 | 16.36 | 600 |
May 10, 2023 | 19.69 | 19.81 | 19.69 | 19.81 | 16.39 | 1,700 |
May 9, 2023 | 19.70 | 19.72 | 19.67 | 19.67 | 16.27 | 5,100 |
May 8, 2023 | 19.75 | 19.83 | 19.75 | 19.83 | 16.40 | 5,800 |
May 5, 2023 | 19.51 | 19.51 | 19.47 | 19.47 | 16.10 | 2,100 |
May 4, 2023 | 19.18 | 19.22 | 19.12 | 19.21 | 15.89 | 15,500 |
May 3, 2023 | 19.26 | 19.35 | 19.22 | 19.22 | 15.89 | 800 |
May 2, 2023 | 19.17 | 19.30 | 19.17 | 19.26 | 15.93 | 15,700 |
May 1, 2023 | 19.30 | 19.42 | 19.24 | 19.41 | 16.05 | 38,100 |
Apr 28, 2023 | 19.19 | 19.24 | 19.19 | 19.22 | 15.89 | 2,400 |
Apr 27, 2023 | 19.11 | 19.25 | 19.11 | 19.21 | 15.89 | 17,600 |
Apr 26, 2023 | 18.97 | 19.00 | 18.75 | 18.80 | 15.55 | 13,600 |
Apr 25, 2023 | 18.99 | 19.00 | 18.81 | 18.81 | 15.55 | 32,200 |
Apr 24, 2023 | 19.17 | 19.23 | 19.14 | 19.21 | 15.88 | 9,300 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.46
+2.71%
QLD ProShares Ultra QQQ
79.39
+2.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.23
+2.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.07
+2.36%
CNRG SPDR Kensho Clean Power ETF
58.72
+2.35%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.31
+2.34%
ITB iShares U.S. Home Construction ETF
105.66
+2.41%
PSI Invesco Semiconductors ETF
52.04
+2.26%
XHB SPDR S&P Homebuilders ETF
103.15
+2.20%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.27
+2.19%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.85
+2.14%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.67
+1.91%
BLOK Amplify Transformational Data Sharing ETF
32.86
+2.10%
SMH VanEck Semiconductor ETF
207.04
+1.98%
XSD SPDR S&P Semiconductor ETF
210.82
+2.03%
SOXX iShares Semiconductor ETF
205.50
+1.90%
PSCT Invesco S&P SmallCap Information Technology ETF
43.72
+1.96%
XMMO Invesco S&P MidCap Momentum ETF
109.66
+1.80%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.98
+1.93%
PHO Invesco Water Resources ETF
64.89
+1.86%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.83%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.56
+1.80%
FTXL First Trust Nasdaq Semiconductor ETF
82.51
+1.78%
FXL First Trust Technology AlphaDEX Fund
126.75
+1.73%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.41
+1.73%
EES WisdomTree U.S. SmallCap Earnings Fund
47.78
+1.72%
XSMO Invesco S&P SmallCap Momentum ETF
57.90
+1.61%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.02
+1.78%
FIW First Trust Water ETF
99.93
+1.71%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
FCOM Fidelity MSCI Communication Services Index ETF
49.10
+1.70%
FTEC Fidelity MSCI Information Technology Index ETF
146.60
+1.63%
FV First Trust Dorsey Wright Focus 5 ETF
53.75
+1.63%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.59
+1.67%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
QGRO American Century U.S. Quality Growth ETF
80.74
+1.64%
SLYV SPDR S&P 600 Small Cap Value ETF
79.12
+1.64%
XAR SPDR S&P Aerospace & Defense ETF
135.15
+1.72%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.71%
IGM iShares Expanded Tech Sector ETF
82.24
+1.68%
ISMD Inspire Small/Mid Cap ETF
34.20
+1.75%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.62%
EWD iShares MSCI Sweden ETF
39.37
+1.61%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.68
+1.61%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.15
+1.60%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
IJS iShares S&P Small-Cap 600 Value ETF
97.97
+1.59%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.59%
SPHB Invesco S&P 500 High Beta ETF
82.11
+1.57%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.56%
IYW iShares U.S. Technology ETF
128.26
+1.60%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.48
+1.52%
IJR iShares Core S&P Small-Cap ETF
105.71
+1.54%
ONEQ Fidelity Nasdaq Composite Index ETF
61.69
+1.41%
NULG Nuveen ESG Large-Cap Growth ETF
72.44
+1.50%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.31
+1.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.28
+1.47%
IXN iShares Global Tech ETF
70.33
+1.37%
THD iShares MSCI Thailand ETF
57.85
+1.46%
VGT Vanguard Information Technology Index Fund ETF Shares
493.19
+1.38%
SCHG Schwab U.S. Large-Cap Growth ETF
89.15
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
CQQQ Invesco China Technology ETF
31.83
+1.43%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.39
+1.43%
NUSC Nuveen ESG Small-Cap ETF
39.21
+1.42%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.05
+1.48%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.53
+1.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.82
+1.41%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.75
+1.37%
SMMD iShares Russell 2500 ETF
61.89
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
SECT Main Sector Rotation ETF
48.47
+1.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
VUG Vanguard Growth Index Fund ETF Shares
330.04
+1.36%
MGK Vanguard Mega Cap Growth Index Fund
274.02
+1.31%
PEXL Pacer US Export Leaders ETF
47.05
+1.21%
VB Vanguard Small-Cap Index Fund ETF Shares
216.43
+1.35%
ILCG iShares Morningstar Growth ETF
72.35
+1.34%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.30
+1.31%
IVW iShares S&P 500 Growth ETF
81.17
+1.31%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.81
+1.29%
TMFC Motley Fool 100 Index ETF
47.76
+1.32%
IWF iShares Russell 1000 Growth ETF
323.37
+1.27%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.39
+1.32%
IUSG iShares Core S&P U.S. Growth ETF
112.57
+1.30%
QQQ Invesco QQQ Trust
424.29
+1.31%
ECH iShares MSCI Chile ETF
26.59
+1.32%
IWY iShares Russell Top 200 Growth ETF
187.65
+1.28%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.20
+1.27%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.65
+1.26%
QTUM Defiance Quantum ETF
56.79
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
66.45
+1.30%
SPMO Invesco S&P 500 Momentum ETF
76.67
+1.30%
VHT Vanguard Health Care Index Fund ETF Shares
257.71
+1.25%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
IYH iShares U.S. Healthcare ETF
59.16
+1.25%
VFMF Vanguard U.S. Multifactor ETF Shares
121.86
+1.25%
IJH iShares Core S&P Mid-Cap ETF
57.88
+1.25%