NYSEArca - Nasdaq Real Time Price • USD
Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)
As of 11:52 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 | 49.45 | 49.48 | 49.45 | 49.47 | 49.47 | 10,309 |
Apr 22, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 24,400 |
Apr 19, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 49.46 | 16,300 |
Apr 18, 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 49.45 | 15,400 |
Apr 17, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 49.44 | 19,600 |
Apr 16, 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 49.42 | 18,200 |
Apr 15, 2024 | 49.40 | 49.42 | 49.40 | 49.42 | 49.42 | 24,000 |
Apr 12, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 49.43 | 16,900 |
Apr 11, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 46,500 |
Apr 10, 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 49.38 | 36,200 |
Apr 9, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 49.44 | 16,100 |
Apr 8, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 49.43 | 26,500 |
Apr 5, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 49.43 | 39,500 |
Apr 4, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 49.46 | 19,000 |
Apr 3, 2024 | 49.41 | 49.42 | 49.41 | 49.42 | 49.42 | 30,000 |
Apr 2, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 49.41 | 40,300 |
Apr 1, 2024 | 0.23 Dividend | |||||
Apr 1, 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 49.40 | 28,900 |
Mar 28, 2024 | 49.64 | 49.64 | 49.62 | 49.63 | 49.41 | 30,900 |
Mar 27, 2024 | 49.63 | 49.65 | 49.63 | 49.63 | 49.41 | 25,200 |
Mar 26, 2024 | 49.59 | 49.61 | 49.59 | 49.60 | 49.38 | 26,700 |
Mar 25, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 49.38 | 39,400 |
Mar 22, 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 49.37 | 125,400 |
Mar 21, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 49.37 | 38,900 |
Mar 20, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 49.34 | 41,200 |
Mar 19, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 49.31 | 19,000 |
Mar 18, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 49.30 | 59,900 |
Mar 15, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 49.29 | 71,400 |
Mar 14, 2024 | 49.53 | 49.53 | 49.51 | 49.51 | 49.29 | 65,300 |
Mar 13, 2024 | 49.52 | 49.53 | 49.51 | 49.51 | 49.29 | 99,400 |
Mar 12, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 49.31 | 76,200 |
Mar 11, 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 49.32 | 63,200 |
Mar 8, 2024 | 49.55 | 49.55 | 49.53 | 49.55 | 49.33 | 88,200 |
Mar 7, 2024 | 49.53 | 49.54 | 49.51 | 49.54 | 49.32 | 48,400 |
Mar 6, 2024 | 49.50 | 49.51 | 49.49 | 49.50 | 49.28 | 46,000 |
Mar 5, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 49.26 | 25,300 |
Mar 4, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 49.24 | 215,400 |
Mar 1, 2024 | 0.27 Dividend | |||||
Mar 1, 2024 | 49.46 | 49.50 | 49.46 | 49.48 | 49.26 | 704,700 |
Feb 29, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 49.23 | 15,000 |
Feb 28, 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 49.21 | 33,600 |
Feb 27, 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 49.19 | 22,000 |
Feb 26, 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 49.18 | 40,900 |
Feb 23, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 49.18 | 20,500 |
Feb 22, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 49.18 | 31,100 |
Feb 21, 2024 | 49.69 | 49.70 | 49.66 | 49.66 | 49.16 | 16,300 |
Feb 20, 2024 | 49.68 | 49.69 | 49.68 | 49.68 | 49.18 | 56,800 |
Feb 16, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 49.16 | 17,400 |
Feb 15, 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 49.17 | 29,200 |
Feb 14, 2024 | 49.63 | 49.65 | 49.63 | 49.64 | 49.14 | 1,084,500 |
Feb 13, 2024 | 49.63 | 49.64 | 49.61 | 49.61 | 49.11 | 46,700 |
Feb 12, 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 25,800 |
Feb 9, 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 1,142,600 |
Feb 8, 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 49.17 | 35,100 |
Feb 7, 2024 | 49.68 | 49.68 | 49.66 | 49.66 | 49.16 | 23,900 |
Feb 6, 2024 | 49.65 | 49.67 | 49.64 | 49.67 | 49.17 | 37,800 |
Feb 5, 2024 | 49.65 | 49.65 | 49.62 | 49.62 | 49.12 | 44,600 |
Feb 2, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 49.15 | 50,500 |
Feb 1, 2024 | 0.26 Dividend | |||||
Feb 1, 2024 | 49.72 | 49.74 | 49.71 | 49.72 | 49.22 | 30,000 |
Jan 31, 2024 | 49.96 | 49.97 | 49.94 | 49.94 | 49.18 | 29,000 |
Jan 30, 2024 | 49.94 | 49.94 | 49.90 | 49.90 | 49.14 | 38,100 |
Jan 29, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 49.15 | 44,400 |
Jan 26, 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 49.15 | 998,600 |
Jan 25, 2024 | 49.89 | 49.92 | 49.89 | 49.90 | 49.14 | 1,887,300 |
Jan 24, 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 49.10 | 488,500 |
Jan 23, 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 49.10 | 24,400 |
Jan 22, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 49.10 | 61,700 |
Jan 19, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 49.10 | 32,200 |
Jan 18, 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 49.09 | 97,700 |
Jan 17, 2024 | 49.84 | 49.85 | 49.83 | 49.83 | 49.08 | 66,500 |
Jan 16, 2024 | 49.89 | 49.91 | 49.87 | 49.88 | 49.13 | 35,400 |
Jan 12, 2024 | 49.87 | 49.91 | 49.87 | 49.91 | 49.15 | 21,600 |
Jan 11, 2024 | 49.81 | 49.86 | 49.81 | 49.86 | 49.10 | 66,900 |
Jan 10, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 49.04 | 34,300 |
Jan 9, 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 49.03 | 92,600 |
Jan 8, 2024 | 49.76 | 49.80 | 49.76 | 49.78 | 49.02 | 29,000 |
Jan 5, 2024 | 49.75 | 49.79 | 49.75 | 49.77 | 49.01 | 36,000 |
Jan 4, 2024 | 49.75 | 49.77 | 49.75 | 49.76 | 49.01 | 51,900 |
Jan 3, 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 49.00 | 94,800 |
Jan 2, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 88,000 |
Dec 29, 2023 | 49.75 | 49.78 | 49.75 | 49.78 | 49.02 | 101,900 |
Dec 28, 2023 | 0.23 Dividend | |||||
Dec 28, 2023 | 49.75 | 49.76 | 49.75 | 49.76 | 49.00 | 56,900 |
Dec 27, 2023 | 49.96 | 49.97 | 49.95 | 49.96 | 48.97 | 52,900 |
Dec 26, 2023 | 49.94 | 49.95 | 49.94 | 49.95 | 48.96 | 80,800 |
Dec 22, 2023 | 49.95 | 49.96 | 49.93 | 49.94 | 48.95 | 160,500 |
Dec 21, 2023 | 49.95 | 49.95 | 49.92 | 49.94 | 48.95 | 64,700 |
Dec 20, 2023 | 49.88 | 49.90 | 49.88 | 49.89 | 48.90 | 26,500 |
Dec 19, 2023 | 49.85 | 49.87 | 49.85 | 49.87 | 48.88 | 28,000 |
Dec 18, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.87 | 29,000 |
Dec 15, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 48.86 | 61,300 |
Dec 14, 2023 | 49.87 | 49.88 | 49.86 | 49.87 | 48.88 | 57,400 |
Dec 13, 2023 | 49.73 | 49.82 | 49.73 | 49.82 | 48.83 | 59,200 |
Dec 12, 2023 | 49.70 | 49.73 | 49.70 | 49.72 | 48.74 | 60,600 |
Dec 11, 2023 | 49.71 | 49.72 | 49.69 | 49.70 | 48.72 | 43,100 |
Dec 8, 2023 | 49.71 | 49.72 | 49.70 | 49.71 | 48.73 | 29,000 |
Dec 7, 2023 | 49.72 | 49.74 | 49.72 | 49.74 | 48.75 | 37,800 |
Dec 6, 2023 | 49.71 | 49.71 | 49.70 | 49.70 | 48.72 | 99,900 |
Dec 5, 2023 | 49.70 | 49.82 | 49.68 | 49.69 | 48.71 | 892,900 |
Dec 4, 2023 | 49.69 | 49.69 | 49.67 | 49.68 | 48.70 | 32,400 |
Dec 1, 2023 | 0.22 Dividend | |||||
Dec 1, 2023 | 49.65 | 49.70 | 49.64 | 49.70 | 48.72 | 57,500 |
Nov 30, 2023 | 49.85 | 49.87 | 49.85 | 49.86 | 48.65 | 31,700 |
Nov 29, 2023 | 49.84 | 49.86 | 49.84 | 49.86 | 48.65 | 58,200 |
Nov 28, 2023 | 49.77 | 49.82 | 49.77 | 49.81 | 48.60 | 39,000 |
Nov 27, 2023 | 49.77 | 49.78 | 49.77 | 49.78 | 48.57 | 30,900 |
Nov 24, 2023 | 49.77 | 49.77 | 49.76 | 49.76 | 48.56 | 18,600 |
Nov 22, 2023 | 49.78 | 49.78 | 49.75 | 49.76 | 48.56 | 19,000 |
Nov 21, 2023 | 49.74 | 49.76 | 49.74 | 49.74 | 48.54 | 36,200 |
Nov 20, 2023 | 49.74 | 49.74 | 49.73 | 49.74 | 48.53 | 54,400 |
Nov 17, 2023 | 49.72 | 49.74 | 49.72 | 49.72 | 48.52 | 38,200 |
Nov 16, 2023 | 49.72 | 49.74 | 49.72 | 49.74 | 48.54 | 26,300 |
Nov 15, 2023 | 49.69 | 49.70 | 49.69 | 49.70 | 48.50 | 42,400 |
Nov 14, 2023 | 49.69 | 49.71 | 49.69 | 49.70 | 48.50 | 46,700 |
Nov 13, 2023 | 49.63 | 49.64 | 49.62 | 49.63 | 48.43 | 71,700 |
Nov 10, 2023 | 49.64 | 49.65 | 49.63 | 49.63 | 48.43 | 602,200 |
Nov 9, 2023 | 49.65 | 49.65 | 49.63 | 49.63 | 48.42 | 50,200 |
Nov 8, 2023 | 49.64 | 49.64 | 49.63 | 49.64 | 48.44 | 36,100 |
Nov 7, 2023 | 49.62 | 49.64 | 49.62 | 49.63 | 48.43 | 27,500 |
Nov 6, 2023 | 49.65 | 49.65 | 49.62 | 49.63 | 48.42 | 21,600 |
Nov 3, 2023 | 49.61 | 49.65 | 49.61 | 49.65 | 48.44 | 54,500 |
Nov 2, 2023 | 49.59 | 49.61 | 49.59 | 49.59 | 48.39 | 19,600 |
Nov 1, 2023 | 0.23 Dividend | |||||
Nov 1, 2023 | 49.52 | 49.58 | 49.52 | 49.58 | 48.38 | 23,000 |
Oct 31, 2023 | 49.76 | 49.76 | 49.74 | 49.76 | 48.33 | 24,200 |
Oct 30, 2023 | 49.74 | 49.76 | 49.74 | 49.76 | 48.33 | 11,700 |
Oct 27, 2023 | 49.77 | 49.77 | 49.74 | 49.77 | 48.34 | 14,700 |
Oct 26, 2023 | 49.74 | 49.76 | 49.73 | 49.75 | 48.32 | 50,800 |
Oct 25, 2023 | 49.72 | 49.72 | 49.69 | 49.71 | 48.29 | 19,100 |
Oct 24, 2023 | 49.71 | 49.72 | 49.69 | 49.72 | 48.29 | 25,800 |
Oct 23, 2023 | 49.71 | 49.72 | 49.69 | 49.72 | 48.29 | 30,500 |
Oct 20, 2023 | 49.70 | 49.71 | 49.68 | 49.70 | 48.28 | 499,000 |
Oct 19, 2023 | 49.66 | 49.68 | 49.65 | 49.67 | 48.25 | 930,000 |
Oct 18, 2023 | 49.63 | 49.65 | 49.62 | 49.64 | 48.22 | 22,700 |
Oct 17, 2023 | 49.64 | 49.64 | 49.62 | 49.63 | 48.21 | 42,700 |
Oct 16, 2023 | 49.65 | 49.66 | 49.65 | 49.65 | 48.23 | 22,100 |
Oct 13, 2023 | 49.65 | 49.66 | 49.64 | 49.65 | 48.23 | 11,300 |
Oct 12, 2023 | 49.66 | 49.66 | 49.63 | 49.65 | 48.22 | 15,900 |
Oct 11, 2023 | 49.63 | 49.70 | 49.62 | 49.64 | 48.22 | 21,000 |
Oct 10, 2023 | 49.64 | 49.65 | 49.63 | 49.65 | 48.22 | 19,600 |
Oct 9, 2023 | 49.54 | 49.68 | 49.50 | 49.68 | 48.26 | 14,100 |
Oct 6, 2023 | 49.60 | 49.60 | 49.57 | 49.58 | 48.16 | 32,000 |
Oct 5, 2023 | 49.59 | 49.62 | 49.59 | 49.61 | 48.19 | 55,000 |
Oct 4, 2023 | 49.55 | 49.58 | 49.55 | 49.58 | 48.15 | 68,100 |
Oct 3, 2023 | 49.54 | 49.55 | 49.52 | 49.53 | 48.11 | 34,900 |
Oct 2, 2023 | 0.20 Dividend | |||||
Oct 2, 2023 | 49.53 | 49.54 | 49.52 | 49.53 | 48.11 | 27,100 |
Sep 29, 2023 | 49.93 | 52.43 | 49.24 | 49.73 | 48.11 | 680,400 |
Sep 28, 2023 | 49.71 | 49.73 | 49.71 | 49.73 | 48.11 | 218,000 |
Sep 27, 2023 | 49.70 | 49.71 | 49.68 | 49.69 | 48.07 | 86,800 |
Sep 26, 2023 | 49.69 | 49.70 | 49.68 | 49.69 | 48.07 | 16,300 |
Sep 25, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 48.07 | 46,700 |
Sep 22, 2023 | 49.68 | 49.69 | 49.68 | 49.69 | 48.07 | 21,300 |
Sep 21, 2023 | 49.67 | 49.68 | 49.66 | 49.68 | 48.06 | 32,600 |
Sep 20, 2023 | 49.65 | 49.67 | 49.64 | 49.65 | 48.03 | 23,000 |
Sep 19, 2023 | 49.65 | 49.66 | 49.64 | 49.65 | 48.03 | 29,300 |
Sep 18, 2023 | 49.61 | 49.66 | 49.61 | 49.65 | 48.03 | 13,800 |
Sep 15, 2023 | 49.66 | 49.66 | 49.65 | 49.65 | 48.04 | 48,800 |
Sep 14, 2023 | 49.65 | 49.66 | 49.65 | 49.66 | 48.04 | 15,400 |
Sep 13, 2023 | 49.61 | 49.64 | 49.61 | 49.63 | 48.02 | 20,200 |
Sep 12, 2023 | 49.62 | 49.62 | 49.61 | 49.62 | 48.00 | 26,200 |
Sep 11, 2023 | 49.61 | 49.62 | 49.61 | 49.62 | 48.01 | 11,200 |
Sep 8, 2023 | 49.65 | 49.70 | 49.61 | 49.62 | 48.00 | 24,300 |
Sep 7, 2023 | 49.60 | 49.63 | 49.59 | 49.63 | 48.01 | 19,200 |
Sep 6, 2023 | 49.67 | 49.67 | 49.56 | 49.58 | 47.97 | 19,100 |
Sep 5, 2023 | 49.60 | 49.63 | 49.57 | 49.58 | 47.97 | 22,400 |
Sep 1, 2023 | 0.24 Dividend | |||||
Sep 1, 2023 | 49.63 | 49.67 | 49.60 | 49.67 | 48.05 | 15,100 |
Aug 31, 2023 | 49.83 | 49.84 | 49.82 | 49.83 | 47.98 | 6,400 |
Aug 30, 2023 | 49.81 | 49.81 | 49.79 | 49.79 | 47.95 | 14,100 |
Aug 29, 2023 | 49.74 | 49.79 | 49.74 | 49.78 | 47.93 | 19,700 |
Aug 28, 2023 | 49.74 | 49.75 | 49.74 | 49.75 | 47.90 | 8,200 |
Aug 25, 2023 | 49.74 | 49.76 | 49.73 | 49.73 | 47.88 | 10,900 |
Aug 24, 2023 | 49.76 | 49.77 | 49.75 | 49.76 | 47.91 | 41,500 |
Aug 23, 2023 | 49.74 | 49.76 | 49.74 | 49.76 | 47.91 | 15,700 |
Aug 22, 2023 | 49.71 | 49.73 | 49.71 | 49.72 | 47.87 | 39,200 |
Aug 21, 2023 | 49.71 | 49.73 | 49.71 | 49.72 | 47.88 | 52,000 |
Aug 18, 2023 | 49.74 | 49.74 | 49.72 | 49.72 | 47.87 | 80,800 |
Aug 17, 2023 | 49.73 | 49.73 | 49.71 | 49.72 | 47.88 | 6,800 |
Aug 16, 2023 | 49.69 | 49.71 | 49.68 | 49.69 | 47.84 | 9,900 |
Aug 15, 2023 | 49.68 | 49.70 | 49.68 | 49.69 | 47.84 | 37,100 |
Aug 14, 2023 | 49.67 | 49.68 | 49.67 | 49.67 | 47.83 | 22,900 |
Aug 11, 2023 | 49.68 | 49.69 | 49.67 | 49.68 | 47.83 | 28,000 |
Aug 10, 2023 | 49.69 | 49.71 | 49.69 | 49.69 | 47.84 | 15,400 |
Aug 9, 2023 | 49.67 | 49.69 | 49.67 | 49.68 | 47.83 | 19,800 |
Aug 8, 2023 | 49.68 | 49.69 | 49.67 | 49.69 | 47.84 | 13,100 |
Aug 7, 2023 | 49.65 | 49.68 | 49.65 | 49.67 | 47.83 | 21,800 |
Aug 4, 2023 | 49.65 | 49.67 | 49.64 | 49.67 | 47.82 | 82,600 |
Aug 3, 2023 | 49.62 | 49.63 | 49.61 | 49.63 | 47.78 | 16,600 |
Aug 2, 2023 | 49.60 | 49.61 | 49.59 | 49.61 | 47.77 | 45,600 |
Aug 1, 2023 | 0.14 Dividend | |||||
Aug 1, 2023 | 49.60 | 49.60 | 49.58 | 49.59 | 47.75 | 81,000 |
Jul 31, 2023 | 49.74 | 49.75 | 49.72 | 49.73 | 47.74 | 253,000 |
Jul 28, 2023 | 49.72 | 49.73 | 49.72 | 49.72 | 47.74 | 51,900 |
Jul 27, 2023 | 49.72 | 49.72 | 49.70 | 49.71 | 47.72 | 42,800 |
Jul 26, 2023 | 49.68 | 49.72 | 49.68 | 49.72 | 47.73 | 14,200 |
Jul 25, 2023 | 49.70 | 49.71 | 49.68 | 49.69 | 47.71 | 71,600 |
Jul 24, 2023 | 49.71 | 49.72 | 49.70 | 49.70 | 47.72 | 27,700 |
Jul 21, 2023 | 49.70 | 49.71 | 49.70 | 49.71 | 47.72 | 1,332,200 |
Jul 20, 2023 | 49.70 | 49.71 | 49.69 | 49.69 | 47.71 | 2,666,400 |
Jul 19, 2023 | 49.70 | 49.71 | 49.70 | 49.70 | 47.72 | 33,000 |
Jul 18, 2023 | 49.71 | 49.71 | 49.69 | 49.70 | 47.72 | 129,300 |
Jul 17, 2023 | 49.68 | 49.69 | 49.68 | 49.69 | 47.71 | 23,200 |
Jul 14, 2023 | 49.69 | 49.70 | 49.67 | 49.68 | 47.70 | 33,200 |
Jul 13, 2023 | 49.70 | 49.72 | 49.70 | 49.72 | 47.73 | 17,000 |
Jul 12, 2023 | 49.64 | 49.66 | 49.64 | 49.66 | 47.68 | 12,300 |
Jul 11, 2023 | 49.60 | 49.60 | 49.59 | 49.60 | 47.62 | 10,500 |
Jul 10, 2023 | 49.58 | 49.60 | 49.58 | 49.60 | 47.61 | 21,100 |
Jul 7, 2023 | 49.55 | 49.58 | 49.55 | 49.56 | 47.58 | 3,000 |
Jul 6, 2023 | 49.53 | 49.55 | 49.52 | 49.54 | 47.57 | 68,300 |
Jul 5, 2023 | 49.54 | 49.54 | 49.53 | 49.53 | 47.55 | 12,900 |
Jul 3, 2023 | 0.15 Dividend | |||||
Jul 3, 2023 | 49.53 | 49.54 | 49.53 | 49.53 | 47.55 | 5,600 |
Jun 30, 2023 | 49.66 | 49.68 | 49.66 | 49.67 | 47.55 | 22,700 |
Jun 29, 2023 | 49.66 | 49.67 | 49.66 | 49.66 | 47.53 | 15,500 |
Jun 28, 2023 | 49.68 | 49.70 | 49.68 | 49.70 | 47.57 | 2,822,900 |
Jun 27, 2023 | 49.68 | 49.69 | 49.66 | 49.67 | 47.55 | 11,600 |
Jun 26, 2023 | 49.71 | 49.71 | 49.68 | 49.69 | 47.57 | 12,900 |
Jun 23, 2023 | 49.68 | 49.69 | 49.67 | 49.68 | 47.55 | 8,800 |
Jun 22, 2023 | 49.68 | 49.68 | 49.66 | 49.66 | 47.53 | 5,700 |
Jun 21, 2023 | 49.66 | 49.68 | 49.66 | 49.67 | 47.54 | 8,900 |
Jun 20, 2023 | 49.65 | 49.67 | 49.65 | 49.66 | 47.53 | 26,000 |
Jun 16, 2023 | 49.64 | 49.66 | 49.63 | 49.66 | 47.53 | 13,100 |
Jun 15, 2023 | 49.65 | 49.67 | 49.65 | 49.66 | 47.53 | 1,080,300 |
Jun 14, 2023 | 49.64 | 49.65 | 49.59 | 49.61 | 47.48 | 28,100 |
Jun 13, 2023 | 49.65 | 49.66 | 49.61 | 49.62 | 47.49 | 21,600 |
Jun 12, 2023 | 49.65 | 49.65 | 49.39 | 49.63 | 47.51 | 60,500 |
Jun 9, 2023 | 49.63 | 49.65 | 49.62 | 49.62 | 47.49 | 10,200 |
Jun 8, 2023 | 49.64 | 49.67 | 49.64 | 49.67 | 47.54 | 44,300 |
Jun 7, 2023 | 49.61 | 49.62 | 49.60 | 49.62 | 47.49 | 54,600 |
Jun 6, 2023 | 49.63 | 49.63 | 49.61 | 49.61 | 47.48 | 13,921,000 |
Jun 5, 2023 | 49.58 | 49.63 | 49.58 | 49.63 | 47.50 | 14,100 |
Jun 2, 2023 | 49.63 | 49.63 | 49.58 | 49.58 | 47.46 | 77,800 |
Jun 1, 2023 | 0.16 Dividend | |||||
Jun 1, 2023 | 49.64 | 49.76 | 49.63 | 49.64 | 47.51 | 52,700 |
May 31, 2023 | 49.75 | 49.77 | 49.75 | 49.75 | 47.47 | 254,800 |
May 30, 2023 | 49.71 | 49.74 | 49.71 | 49.74 | 47.45 | 32,400 |
May 26, 2023 | 49.70 | 49.73 | 49.69 | 49.71 | 47.43 | 86,900 |
May 25, 2023 | 49.75 | 49.76 | 49.72 | 49.72 | 47.44 | 27,700 |
May 24, 2023 | 49.77 | 49.78 | 49.74 | 49.75 | 47.47 | 33,400 |
May 23, 2023 | 49.75 | 49.77 | 49.75 | 49.76 | 47.48 | 40,800 |
May 22, 2023 | 49.78 | 49.79 | 49.77 | 49.78 | 47.49 | 53,900 |
May 19, 2023 | 49.78 | 49.81 | 49.76 | 49.78 | 47.49 | 36,100 |
May 18, 2023 | 49.81 | 49.81 | 49.79 | 49.80 | 47.51 | 43,200 |
May 17, 2023 | 49.83 | 49.84 | 49.80 | 49.84 | 47.55 | 257,000 |
May 16, 2023 | 49.85 | 49.86 | 49.82 | 49.84 | 47.55 | 38,900 |
May 15, 2023 | 49.86 | 49.87 | 49.85 | 49.87 | 47.58 | 24,400 |
May 12, 2023 | 49.89 | 49.89 | 49.85 | 49.87 | 47.58 | 39,000 |
May 11, 2023 | 49.90 | 49.91 | 49.88 | 49.89 | 47.60 | 16,600 |
May 10, 2023 | 49.85 | 49.88 | 49.85 | 49.87 | 47.58 | 15,600 |
May 9, 2023 | 49.81 | 49.83 | 49.81 | 49.82 | 47.53 | 70,500 |
May 8, 2023 | 49.81 | 49.85 | 49.81 | 49.83 | 47.54 | 54,200 |
May 5, 2023 | 49.86 | 49.86 | 49.85 | 49.85 | 47.57 | 48,300 |
May 4, 2023 | 49.89 | 49.95 | 49.87 | 49.91 | 47.62 | 10,255,400 |
May 3, 2023 | 49.82 | 49.84 | 49.82 | 49.83 | 47.55 | 18,000 |
May 2, 2023 | 49.75 | 49.81 | 49.75 | 49.79 | 47.50 | 16,000 |
May 1, 2023 | 0.18 Dividend | |||||
May 1, 2023 | 49.80 | 49.80 | 49.73 | 49.74 | 47.46 | 36,100 |
Apr 28, 2023 | 49.95 | 49.96 | 49.94 | 49.94 | 47.48 | 8,700 |
Apr 27, 2023 | 49.96 | 49.96 | 49.94 | 49.94 | 47.48 | 8,400 |
Apr 26, 2023 | 49.99 | 49.99 | 49.96 | 49.97 | 47.51 | 63,600 |
Apr 25, 2023 | 49.95 | 49.99 | 49.95 | 49.99 | 47.53 | 1,700 |
Apr 24, 2023 | 49.92 | 49.93 | 49.92 | 49.92 | 47.46 | 11,300 |
Related Tickers
QLD ProShares Ultra QQQ
79.36
+2.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.41
+2.62%
VPC Virtus Private Credit ETF
22.86
+1.96%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.23
+2.48%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.37
+2.44%
ITB iShares U.S. Home Construction ETF
105.63
+2.38%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.04
+2.32%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.26
+2.28%
CNRG SPDR Kensho Clean Power ETF
58.68
+2.27%
PSI Invesco Semiconductors ETF
51.97
+2.12%
XHB SPDR S&P Homebuilders ETF
103.12
+2.17%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.16
+2.11%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.94%
SMH VanEck Semiconductor ETF
206.97
+1.95%
XSD SPDR S&P Semiconductor ETF
210.82
+2.03%
SOXX iShares Semiconductor ETF
205.48
+1.89%
PSCT Invesco S&P SmallCap Information Technology ETF
43.72
+1.96%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.77
+1.94%
PRN Invesco Dorsey Wright Industrials Momentum ETF
133.67
+1.91%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.97
+1.90%
PHO Invesco Water Resources ETF
64.89
+1.86%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.83%
XMMO Invesco S&P MidCap Momentum ETF
109.66
+1.80%
FTXL First Trust Nasdaq Semiconductor ETF
82.51
+1.77%
IGM iShares Expanded Tech Sector ETF
82.22
+1.66%
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%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.99
+1.72%
XAR SPDR S&P Aerospace & Defense ETF
135.15
+1.72%
FIW First Trust Water ETF
99.95
+1.73%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.55
+1.71%
CIBR First Trust NASDAQ Cybersecurity ETF
54.14
+1.64%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.70%
FCOM Fidelity MSCI Communication Services Index ETF
49.10
+1.70%
PSC Principal U.S. Small-Cap ETF
47.30
+1.67%
FV First Trust Dorsey Wright Focus 5 ETF
53.75
+1.63%
ISMD Inspire Small/Mid Cap ETF
34.20
+1.75%
QGRO American Century U.S. Quality Growth ETF
80.73
+1.62%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.66
+1.62%
FTEC Fidelity MSCI Information Technology Index ETF
146.59
+1.62%
SLYV SPDR S&P 600 Small Cap Value ETF
79.08
+1.59%
IYW iShares U.S. Technology ETF
128.17
+1.53%
EWD iShares MSCI Sweden ETF
39.37
+1.61%
XSMO Invesco S&P SmallCap Momentum ETF
57.90
+1.61%
FYX First Trust Small Cap Core AlphaDEX Fund
89.42
+1.60%
FIVG Defiance 5G Next Gen Connectivity ETF
36.34
+1.59%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.66
+1.58%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.12
+1.53%
IJS iShares S&P Small-Cap 600 Value ETF
97.94
+1.57%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.41
+1.56%
SPHB Invesco S&P 500 High Beta ETF
82.09
+1.55%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.50
+1.45%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.48
+1.52%
IJR iShares Core S&P Small-Cap ETF
105.65
+1.47%
NULG Nuveen ESG Large-Cap Growth ETF
72.47
+1.53%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.28
+1.47%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.97
+1.39%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.29
+1.46%
THD iShares MSCI Thailand ETF
57.85
+1.46%
SCHG Schwab U.S. Large-Cap Growth ETF
89.09
+1.39%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
ONEQ Fidelity Nasdaq Composite Index ETF
61.70
+1.43%
IXN iShares Global Tech ETF
70.37
+1.42%
PSCI Invesco S&P SmallCap Industrials ETF
121.68
+1.42%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.82
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
CQQQ Invesco China Technology ETF
31.82
+1.40%
SECT Main Sector Rotation ETF
48.47
+1.40%
VGT Vanguard Information Technology Index Fund ETF Shares
493.38
+1.42%
NUSC Nuveen ESG Small-Cap ETF
39.20
+1.40%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.98
+1.40%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.78
+1.38%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.37
+1.38%
SMMD iShares Russell 2500 ETF
61.88
+1.39%
VUG Vanguard Growth Index Fund ETF Shares
329.96
+1.33%
IVW iShares S&P 500 Growth ETF
81.16
+1.29%
SPMO Invesco S&P 500 Momentum ETF
76.71
+1.36%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.52
+1.39%
QQQ Invesco QQQ Trust
424.24
+1.29%
VB Vanguard Small-Cap Index Fund ETF Shares
216.40
+1.34%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.29
+1.29%
IUSG iShares Core S&P U.S. Growth ETF
112.57
+1.30%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.84
+1.33%
MGK Vanguard Mega Cap Growth Index Fund
274.06
+1.32%
IWF iShares Russell 1000 Growth ETF
323.28
+1.25%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.69
+1.30%
ECH iShares MSCI Chile ETF
26.55
+1.18%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.18
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.37
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
66.44
+1.28%
QTUM Defiance Quantum ETF
56.79
+1.27%
ILCG iShares Morningstar Growth ETF
72.29
+1.26%
XLK Technology Select Sector SPDR Fund
196.55
+1.18%
VHT Vanguard Health Care Index Fund ETF Shares
257.72
+1.25%
IYH iShares U.S. Healthcare ETF
59.15
+1.23%
SQLV Royce Quant Small-Cap Quality Value ETF
39.49
+1.25%
VFMF Vanguard U.S. Multifactor ETF Shares
121.86
+1.25%
NACP Impact Shares NAACP Minority Empowerment ETF
37.01
+1.24%
IJH iShares Core S&P Mid-Cap ETF
57.86
+1.22%