NasdaqGS - Nasdaq Real Time Price • USD
Global X YieldCo & Renewable Energy Income ETF (YLCO)
As of January 29 at 4:00 PM EST. 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 24, 2024 | 9.48 | 9.54 | 9.48 | 9.50 | 9.50 | 20,487 |
Apr 23, 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.61 | 6,192 |
Apr 22, 2024 | 9.37 | 9.46 | 9.35 | 9.46 | 9.46 | 7,151 |
Apr 19, 2024 | 9.37 | 9.41 | 9.36 | 9.38 | 9.38 | 2,709 |
Apr 18, 2024 | 9.39 | 9.45 | 9.33 | 9.39 | 9.39 | 14,837 |
Apr 17, 2024 | 9.35 | 9.44 | 9.32 | 9.39 | 9.39 | 26,632 |
Apr 16, 2024 | 9.31 | 9.35 | 9.31 | 9.34 | 9.34 | 4,836 |
Apr 15, 2024 | 9.54 | 9.54 | 9.36 | 9.41 | 9.41 | 18,614 |
Apr 12, 2024 | 9.61 | 9.72 | 9.57 | 9.58 | 9.58 | 6,327 |
Apr 11, 2024 | 9.76 | 9.76 | 9.64 | 9.71 | 9.71 | 9,042 |
Apr 10, 2024 | 9.66 | 9.69 | 9.66 | 9.66 | 9.66 | 4,288 |
Apr 9, 2024 | 9.83 | 9.95 | 9.83 | 9.93 | 9.93 | 10,300 |
Apr 8, 2024 | 9.67 | 9.80 | 9.67 | 9.75 | 9.75 | 20,046 |
Apr 5, 2024 | 9.62 | 9.67 | 9.62 | 9.64 | 9.64 | 7,592 |
Apr 4, 2024 | 9.78 | 9.85 | 9.70 | 9.73 | 9.73 | 8,506 |
Apr 3, 2024 | 9.59 | 9.69 | 9.59 | 9.69 | 9.69 | 5,161 |
Apr 2, 2024 | 9.70 | 9.72 | 9.66 | 9.71 | 9.71 | 14,746 |
Apr 1, 2024 | 9.78 | 9.83 | 9.73 | 9.80 | 9.80 | 16,463 |
Mar 28, 2024 | 9.84 | 9.85 | 9.80 | 9.85 | 9.85 | 17,027 |
Mar 27, 2024 | 9.68 | 9.85 | 9.68 | 9.84 | 9.84 | 5,561 |
Mar 26, 2024 | 9.72 | 9.75 | 9.68 | 9.70 | 9.70 | 10,808 |
Mar 25, 2024 | 9.74 | 9.79 | 9.70 | 9.74 | 9.74 | 10,740 |
Mar 22, 2024 | 9.75 | 9.83 | 9.75 | 9.76 | 9.76 | 6,908 |
Mar 21, 2024 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | 2,776 |
Mar 20, 2024 | 9.59 | 9.83 | 9.59 | 9.80 | 9.80 | 16,662 |
Mar 19, 2024 | 9.56 | 9.70 | 9.56 | 9.61 | 9.61 | 19,314 |
Mar 18, 2024 | 9.65 | 9.69 | 9.60 | 9.60 | 9.60 | 65,166 |
Mar 15, 2024 | 9.70 | 9.70 | 9.62 | 9.65 | 9.65 | 5,232 |
Mar 14, 2024 | 9.80 | 9.84 | 9.67 | 9.74 | 9.74 | 4,909 |
Mar 13, 2024 | 9.78 | 9.78 | 9.67 | 9.68 | 9.68 | 6,349 |
Mar 12, 2024 | 9.89 | 9.92 | 9.77 | 9.79 | 9.79 | 14,462 |
Mar 11, 2024 | 9.98 | 10.02 | 9.97 | 9.99 | 9.99 | 14,316 |
Mar 8, 2024 | 10.02 | 10.10 | 10.00 | 10.02 | 10.02 | 6,180 |
Mar 7, 2024 | 9.95 | 10.03 | 9.95 | 10.02 | 10.02 | 8,226 |
Mar 6, 2024 | 9.95 | 9.97 | 9.90 | 9.96 | 9.96 | 4,103 |
Mar 5, 2024 | 9.75 | 9.81 | 9.71 | 9.76 | 9.76 | 15,473 |
Mar 4, 2024 | 9.75 | 9.75 | 9.67 | 9.74 | 9.74 | 5,503 |
Mar 1, 2024 | 9.69 | 9.87 | 9.69 | 9.78 | 9.78 | 34,380 |
Feb 29, 2024 | 9.76 | 9.76 | 9.69 | 9.75 | 9.75 | 23,265 |
Feb 28, 2024 | 9.58 | 9.70 | 9.57 | 9.62 | 9.62 | 8,804 |
Feb 27, 2024 | 9.75 | 9.79 | 9.68 | 9.76 | 9.76 | 9,374 |
Feb 26, 2024 | 9.70 | 9.72 | 9.64 | 9.67 | 9.67 | 25,252 |
Feb 23, 2024 | 9.79 | 9.80 | 9.72 | 9.75 | 9.75 | 12,235 |
Feb 22, 2024 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | 5,051 |
Feb 21, 2024 | 9.93 | 9.98 | 9.92 | 9.93 | 9.93 | 18,097 |
Feb 20, 2024 | 9.93 | 9.98 | 9.93 | 9.93 | 9.93 | 23,442 |
Feb 16, 2024 | 9.91 | 10.03 | 9.91 | 9.94 | 9.94 | 44,592 |
Feb 15, 2024 | 9.93 | 10.04 | 9.93 | 10.02 | 10.02 | 6,386 |
Feb 14, 2024 | 9.83 | 9.91 | 9.83 | 9.89 | 9.89 | 2,964 |
Feb 13, 2024 | 9.87 | 9.90 | 9.73 | 9.77 | 9.77 | 10,262 |
Feb 12, 2024 | 9.93 | 10.10 | 9.93 | 10.06 | 10.06 | 4,744 |
Feb 9, 2024 | 9.95 | 9.99 | 9.89 | 9.95 | 9.95 | 5,364 |
Feb 8, 2024 | 10.06 | 10.06 | 9.95 | 9.97 | 9.97 | 4,939 |
Feb 7, 2024 | 10.04 | 10.11 | 10.04 | 10.06 | 10.06 | 11,126 |
Feb 6, 2024 | 9.90 | 10.04 | 9.88 | 10.02 | 10.02 | 9,424 |
Feb 5, 2024 | 9.99 | 10.01 | 9.89 | 9.91 | 9.91 | 16,328 |
Feb 2, 2024 | 10.17 | 10.17 | 10.07 | 10.12 | 10.12 | 10,278 |
Feb 1, 2024 | 10.22 | 10.39 | 10.22 | 10.35 | 10.35 | 5,500 |
Jan 31, 2024 | 10.28 | 10.40 | 10.20 | 10.21 | 10.21 | 7,079 |
Jan 30, 2024 | 10.20 | 10.27 | 10.18 | 10.22 | 10.22 | 15,916 |
Jan 29, 2024 | 10.19 | 10.31 | 10.19 | 10.30 | 10.30 | 11,158 |
Jan 26, 2024 | 10.33 | 10.33 | 10.20 | 10.20 | 10.20 | 9,901 |
Jan 25, 2024 | 10.22 | 10.32 | 10.21 | 10.28 | 10.28 | 18,421 |
Jan 24, 2024 | 10.40 | 10.40 | 10.20 | 10.23 | 10.23 | 4,289 |
Jan 23, 2024 | 10.15 | 10.23 | 10.15 | 10.21 | 10.21 | 18,842 |
Jan 22, 2024 | 10.14 | 10.29 | 10.12 | 10.15 | 10.15 | 20,004 |
Jan 19, 2024 | 10.12 | 10.24 | 10.10 | 10.22 | 10.22 | 30,157 |
Jan 18, 2024 | 10.19 | 10.19 | 10.14 | 10.19 | 10.19 | 5,246 |
Jan 17, 2024 | 10.23 | 10.25 | 10.19 | 10.25 | 10.25 | 52,569 |
Jan 16, 2024 | 10.64 | 10.64 | 10.43 | 10.47 | 10.47 | 10,334 |
Jan 12, 2024 | 10.86 | 10.91 | 10.82 | 10.83 | 10.83 | 4,834 |
Jan 11, 2024 | 10.92 | 10.99 | 10.78 | 10.88 | 10.88 | 30,247 |
Jan 10, 2024 | 10.94 | 11.03 | 10.92 | 11.03 | 11.03 | 39,596 |
Jan 9, 2024 | 10.97 | 10.99 | 10.92 | 10.95 | 10.95 | 12,022 |
Jan 8, 2024 | 10.97 | 11.04 | 10.94 | 11.02 | 11.02 | 13,990 |
Jan 5, 2024 | 10.94 | 11.09 | 10.90 | 10.93 | 10.93 | 5,507 |
Jan 4, 2024 | 10.89 | 10.99 | 10.89 | 10.96 | 10.96 | 9,744 |
Jan 3, 2024 | 11.00 | 11.00 | 10.90 | 10.97 | 10.97 | 7,170 |
Jan 2, 2024 | 11.07 | 11.17 | 11.07 | 11.07 | 11.07 | 8,897 |
Dec 29, 2023 | 11.28 | 11.37 | 11.28 | 11.28 | 11.28 | 16,759 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 11.31 | 11.39 | 11.30 | 11.33 | 11.33 | 30,229 |
Dec 27, 2023 | 11.34 | 11.47 | 11.34 | 11.42 | 11.34 | 47,729 |
Dec 26, 2023 | 11.21 | 11.38 | 11.21 | 11.34 | 11.26 | 12,628 |
Dec 22, 2023 | 11.22 | 11.36 | 11.22 | 11.27 | 11.19 | 12,727 |
Dec 21, 2023 | 11.15 | 11.25 | 11.14 | 11.24 | 11.16 | 15,296 |
Dec 20, 2023 | 11.15 | 11.18 | 10.98 | 11.03 | 10.95 | 28,208 |
Dec 19, 2023 | 11.05 | 11.20 | 11.05 | 11.15 | 11.07 | 18,379 |
Dec 18, 2023 | 11.05 | 11.07 | 10.91 | 11.00 | 10.92 | 20,899 |
Dec 15, 2023 | 11.06 | 11.12 | 11.00 | 11.00 | 10.92 | 11,325 |
Dec 14, 2023 | 10.93 | 11.09 | 10.93 | 11.02 | 10.94 | 55,344 |
Dec 13, 2023 | 10.22 | 10.65 | 10.22 | 10.60 | 10.52 | 18,102 |
Dec 12, 2023 | 10.28 | 10.30 | 10.17 | 10.30 | 10.23 | 187,494 |
Dec 11, 2023 | 10.41 | 10.43 | 10.35 | 10.39 | 10.32 | 13,767 |
Dec 8, 2023 | 10.51 | 10.58 | 10.47 | 10.51 | 10.43 | 98,073 |
Dec 7, 2023 | 10.54 | 10.64 | 10.54 | 10.57 | 10.49 | 28,599 |
Dec 6, 2023 | 10.59 | 10.66 | 10.56 | 10.56 | 10.48 | 16,291 |
Dec 5, 2023 | 10.46 | 10.54 | 10.44 | 10.52 | 10.44 | 25,539 |
Dec 4, 2023 | 10.44 | 10.55 | 10.44 | 10.48 | 10.40 | 5,656 |
Dec 1, 2023 | 10.36 | 10.61 | 10.36 | 10.57 | 10.49 | 14,629 |
Nov 30, 2023 | 10.35 | 10.40 | 10.35 | 10.38 | 10.31 | 20,595 |
Nov 29, 2023 | 10.33 | 10.44 | 10.33 | 10.34 | 10.27 | 7,213 |
Nov 28, 2023 | 10.19 | 10.36 | 10.19 | 10.33 | 10.26 | 11,084 |
Nov 27, 2023 | 10.14 | 10.20 | 10.12 | 10.17 | 10.10 | 157,080 |
Nov 24, 2023 | 10.11 | 10.18 | 10.11 | 10.14 | 10.07 | 2,843 |
Nov 22, 2023 | 10.10 | 10.20 | 10.10 | 10.13 | 10.05 | 18,876 |
Nov 21, 2023 | 10.22 | 10.22 | 10.13 | 10.13 | 10.06 | 10,866 |
Nov 20, 2023 | 10.21 | 10.35 | 10.17 | 10.35 | 10.28 | 22,762 |
Nov 17, 2023 | 10.19 | 10.22 | 10.12 | 10.22 | 10.15 | 14,655 |
Nov 16, 2023 | 10.18 | 10.22 | 10.16 | 10.22 | 10.15 | 11,937 |
Nov 15, 2023 | 10.12 | 10.25 | 10.12 | 10.24 | 10.17 | 8,129 |
Nov 14, 2023 | 9.78 | 10.06 | 9.78 | 10.06 | 9.99 | 9,246 |
Nov 13, 2023 | 9.50 | 9.59 | 9.50 | 9.53 | 9.46 | 9,654 |
Nov 10, 2023 | 9.54 | 9.57 | 9.52 | 9.56 | 9.49 | 17,033 |
Nov 9, 2023 | 9.65 | 9.78 | 9.64 | 9.64 | 9.57 | 12,181 |
Nov 8, 2023 | 9.71 | 9.75 | 9.62 | 9.69 | 9.62 | 5,611 |
Nov 7, 2023 | 9.76 | 9.81 | 9.74 | 9.75 | 9.68 | 18,957 |
Nov 6, 2023 | 9.89 | 9.90 | 9.80 | 9.84 | 9.77 | 12,316 |
Nov 3, 2023 | 9.88 | 9.95 | 9.87 | 9.95 | 9.88 | 8,362 |
Nov 2, 2023 | 9.48 | 9.72 | 9.48 | 9.72 | 9.65 | 5,848 |
Nov 1, 2023 | 9.14 | 9.27 | 9.13 | 9.27 | 9.20 | 12,453 |
Oct 31, 2023 | 9.30 | 9.30 | 9.23 | 9.25 | 9.18 | 12,080 |
Oct 30, 2023 | 9.32 | 9.32 | 9.21 | 9.25 | 9.18 | 7,069 |
Oct 27, 2023 | 9.35 | 9.35 | 9.24 | 9.26 | 9.19 | 8,570 |
Oct 26, 2023 | 9.36 | 9.41 | 9.31 | 9.41 | 9.34 | 5,109 |
Oct 25, 2023 | 9.30 | 9.32 | 9.27 | 9.29 | 9.22 | 3,614 |
Oct 24, 2023 | 9.33 | 9.49 | 9.33 | 9.42 | 9.35 | 7,856 |
Oct 23, 2023 | 9.12 | 9.31 | 9.12 | 9.24 | 9.17 | 7,763 |
Oct 20, 2023 | 9.27 | 9.29 | 9.19 | 9.22 | 9.15 | 67,357 |
Oct 19, 2023 | 9.38 | 9.43 | 9.34 | 9.34 | 9.27 | 5,216 |
Oct 18, 2023 | 9.46 | 9.46 | 9.38 | 9.44 | 9.37 | 5,725 |
Oct 17, 2023 | 9.42 | 9.68 | 9.42 | 9.55 | 9.48 | 7,187 |
Oct 16, 2023 | 9.56 | 9.58 | 9.48 | 9.58 | 9.51 | 7,212 |
Oct 13, 2023 | 9.55 | 9.58 | 9.47 | 9.48 | 9.41 | 8,469 |
Oct 12, 2023 | 9.82 | 9.82 | 9.58 | 9.61 | 9.54 | 12,155 |
Oct 11, 2023 | 9.90 | 9.90 | 9.79 | 9.85 | 9.78 | 113,175 |
Oct 10, 2023 | 9.44 | 9.78 | 9.44 | 9.73 | 9.66 | 12,769 |
Oct 9, 2023 | 9.28 | 9.44 | 9.28 | 9.44 | 9.37 | 7,899 |
Oct 6, 2023 | 9.24 | 9.48 | 9.22 | 9.47 | 9.40 | 10,146 |
Oct 5, 2023 | 9.47 | 9.47 | 9.34 | 9.39 | 9.32 | 11,423 |
Oct 4, 2023 | 9.39 | 9.44 | 9.33 | 9.41 | 9.34 | 14,824 |
Oct 3, 2023 | 9.62 | 9.62 | 9.30 | 9.39 | 9.32 | 74,739 |
Oct 2, 2023 | 9.86 | 9.86 | 9.60 | 9.62 | 9.55 | 12,053 |
Sep 29, 2023 | 10.06 | 10.06 | 9.96 | 10.00 | 9.93 | 14,361 |
Sep 28, 2023 | 10.17 | 10.17 | 9.90 | 9.99 | 9.92 | 35,600 |
Sep 27, 2023 | 10.27 | 10.27 | 10.00 | 10.05 | 9.98 | 12,254 |
Sep 26, 2023 | 10.36 | 10.36 | 10.26 | 10.31 | 10.24 | 6,220 |
Sep 25, 2023 | 10.39 | 10.45 | 10.36 | 10.45 | 10.37 | 13,996 |
Sep 22, 2023 | 10.65 | 10.65 | 10.55 | 10.57 | 10.49 | 10,465 |
Sep 21, 2023 | 10.74 | 10.74 | 10.59 | 10.61 | 10.53 | 16,821 |
Sep 20, 2023 | 10.82 | 10.90 | 10.82 | 10.83 | 10.75 | 7,757 |
Sep 19, 2023 | 10.77 | 10.79 | 10.76 | 10.76 | 10.68 | 3,297 |
Sep 18, 2023 | 10.90 | 10.90 | 10.79 | 10.82 | 10.74 | 6,460 |
Sep 15, 2023 | 10.99 | 11.03 | 10.85 | 10.89 | 10.81 | 11,633 |
Sep 14, 2023 | 10.81 | 10.98 | 10.81 | 10.98 | 10.90 | 15,138 |
Sep 13, 2023 | 10.76 | 10.79 | 10.73 | 10.79 | 10.71 | 5,404 |
Sep 12, 2023 | 10.65 | 10.75 | 10.65 | 10.74 | 10.66 | 32,433 |
Sep 11, 2023 | 10.71 | 10.77 | 10.67 | 10.72 | 10.64 | 11,367 |
Sep 8, 2023 | 10.68 | 10.69 | 10.64 | 10.69 | 10.61 | 2,342 |
Sep 7, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 10.55 | 9,185 |
Sep 6, 2023 | 10.73 | 10.75 | 10.56 | 10.65 | 10.57 | 7,859 |
Sep 5, 2023 | 10.83 | 10.83 | 10.67 | 10.77 | 10.69 | 4,476 |
Sep 1, 2023 | 11.01 | 11.01 | 10.89 | 10.93 | 10.85 | 36,430 |
Aug 31, 2023 | 11.09 | 11.09 | 10.98 | 11.04 | 10.96 | 57,092 |
Aug 30, 2023 | 11.22 | 11.22 | 11.12 | 11.12 | 11.04 | 8,131 |
Aug 29, 2023 | 11.13 | 11.44 | 11.13 | 11.43 | 11.35 | 109,896 |
Aug 28, 2023 | 11.24 | 11.24 | 11.14 | 11.15 | 11.07 | 37,987 |
Aug 25, 2023 | 11.14 | 11.25 | 11.13 | 11.24 | 11.16 | 5,107 |
Aug 24, 2023 | 11.12 | 11.16 | 11.10 | 11.10 | 11.02 | 5,106 |
Aug 23, 2023 | 10.98 | 11.19 | 10.98 | 11.19 | 11.11 | 7,084 |
Aug 22, 2023 | 10.87 | 10.88 | 10.83 | 10.85 | 10.77 | 5,651 |
Aug 21, 2023 | 10.89 | 10.89 | 10.78 | 10.85 | 10.77 | 10,012 |
Aug 18, 2023 | 10.85 | 10.93 | 10.85 | 10.90 | 10.82 | 3,769 |
Aug 17, 2023 | 11.05 | 11.05 | 10.89 | 10.90 | 10.82 | 6,713 |
Aug 16, 2023 | 11.03 | 11.11 | 11.00 | 11.00 | 10.92 | 3,895 |
Aug 15, 2023 | 11.14 | 11.14 | 11.03 | 11.03 | 10.95 | 10,639 |
Aug 14, 2023 | 11.25 | 11.33 | 11.22 | 11.29 | 11.21 | 6,235 |
Aug 11, 2023 | 11.32 | 11.39 | 11.32 | 11.34 | 11.26 | 40,637 |
Aug 10, 2023 | 11.46 | 11.55 | 11.38 | 11.38 | 11.30 | 27,096 |
Aug 9, 2023 | 11.42 | 11.45 | 11.36 | 11.40 | 11.32 | 23,008 |
Aug 8, 2023 | 11.35 | 11.46 | 11.35 | 11.46 | 11.38 | 7,622 |
Aug 7, 2023 | 11.55 | 11.55 | 11.42 | 11.44 | 11.36 | 5,714 |
Aug 4, 2023 | 11.62 | 11.64 | 11.50 | 11.53 | 11.45 | 6,843 |
Aug 3, 2023 | 11.56 | 11.59 | 11.50 | 11.50 | 11.42 | 5,419 |
Aug 2, 2023 | 11.81 | 11.81 | 11.57 | 11.65 | 11.57 | 53,070 |
Aug 1, 2023 | 12.02 | 12.02 | 11.88 | 11.88 | 11.79 | 5,917 |
Jul 31, 2023 | 12.09 | 12.21 | 12.07 | 12.13 | 12.04 | 20,791 |
Jul 28, 2023 | 12.12 | 12.12 | 12.00 | 12.03 | 11.95 | 5,596 |
Jul 27, 2023 | 12.31 | 12.31 | 12.00 | 12.01 | 11.92 | 5,832 |
Jul 26, 2023 | 12.20 | 12.30 | 12.20 | 12.26 | 12.17 | 3,321 |
Jul 25, 2023 | 12.29 | 12.29 | 12.18 | 12.22 | 12.13 | 15,134 |
Jul 24, 2023 | 12.26 | 12.36 | 12.23 | 12.32 | 12.23 | 18,173 |
Jul 21, 2023 | 12.23 | 12.29 | 12.22 | 12.23 | 12.14 | 1,804 |
Jul 20, 2023 | 12.31 | 12.31 | 12.18 | 12.23 | 12.14 | 19,277 |
Jul 19, 2023 | 12.34 | 12.39 | 12.28 | 12.35 | 12.26 | 6,869 |
Jul 18, 2023 | 12.18 | 12.26 | 12.17 | 12.20 | 12.11 | 5,598 |
Jul 17, 2023 | 12.14 | 12.24 | 12.10 | 12.21 | 12.12 | 16,472 |
Jul 14, 2023 | 12.19 | 12.24 | 12.17 | 12.18 | 12.09 | 13,538 |
Jul 13, 2023 | 12.21 | 12.30 | 12.21 | 12.27 | 12.18 | 6,299 |
Jul 12, 2023 | 11.98 | 12.12 | 11.97 | 12.08 | 11.99 | 15,224 |
Jul 11, 2023 | 11.69 | 11.86 | 11.69 | 11.82 | 11.73 | 11,785 |
Jul 10, 2023 | 11.81 | 11.82 | 11.72 | 11.76 | 11.68 | 9,508 |
Jul 7, 2023 | 11.72 | 11.83 | 11.72 | 11.79 | 11.70 | 9,703 |
Jul 6, 2023 | 11.84 | 11.84 | 11.60 | 11.62 | 11.54 | 17,488 |
Jul 5, 2023 | 11.86 | 11.95 | 11.85 | 11.85 | 11.76 | 26,477 |
Jul 3, 2023 | 12.04 | 12.07 | 12.01 | 12.07 | 11.98 | 5,226 |
Jun 30, 2023 | 11.90 | 12.05 | 11.90 | 11.99 | 11.90 | 19,252 |
Jun 29, 2023 | 0.08 Dividend | |||||
Jun 29, 2023 | 11.85 | 11.85 | 11.74 | 11.83 | 11.74 | 6,944 |
Jun 28, 2023 | 11.88 | 11.91 | 11.85 | 11.86 | 11.70 | 17,786 |
Jun 27, 2023 | 11.90 | 11.94 | 11.87 | 11.94 | 11.77 | 8,775 |
Jun 26, 2023 | 11.87 | 11.94 | 11.86 | 11.89 | 11.73 | 25,275 |
Jun 23, 2023 | 12.02 | 12.04 | 11.88 | 11.88 | 11.72 | 9,574 |
Jun 22, 2023 | 12.11 | 12.13 | 12.06 | 12.13 | 11.96 | 14,210 |
Jun 21, 2023 | 12.19 | 12.22 | 12.16 | 12.21 | 12.04 | 24,125 |
Jun 20, 2023 | 12.28 | 12.28 | 12.23 | 12.24 | 12.07 | 9,151 |
Jun 16, 2023 | 12.43 | 12.47 | 12.34 | 12.34 | 12.17 | 3,026 |
Jun 15, 2023 | 12.31 | 12.47 | 12.31 | 12.43 | 12.26 | 13,213 |
Jun 14, 2023 | 12.23 | 12.43 | 12.23 | 12.31 | 12.14 | 7,422 |
Jun 13, 2023 | 12.22 | 12.34 | 12.20 | 12.23 | 12.06 | 13,584 |
Jun 12, 2023 | 12.26 | 12.26 | 12.17 | 12.20 | 12.03 | 16,556 |
Jun 9, 2023 | 12.20 | 12.26 | 12.16 | 12.24 | 12.07 | 3,906 |
Jun 8, 2023 | 12.09 | 12.14 | 12.08 | 12.14 | 11.97 | 8,881 |
Jun 7, 2023 | 12.17 | 12.17 | 12.05 | 12.09 | 11.92 | 10,618 |
Jun 6, 2023 | 11.94 | 12.13 | 11.94 | 12.10 | 11.93 | 25,907 |
Jun 5, 2023 | 11.92 | 12.02 | 11.92 | 11.96 | 11.79 | 5,433 |
Jun 2, 2023 | 11.87 | 12.00 | 11.87 | 11.94 | 11.78 | 13,056 |
Jun 1, 2023 | 11.76 | 11.86 | 11.70 | 11.81 | 11.65 | 23,035 |
May 31, 2023 | 11.78 | 11.78 | 11.62 | 11.76 | 11.60 | 22,465 |
May 30, 2023 | 11.75 | 11.81 | 11.72 | 11.81 | 11.65 | 4,614 |
May 26, 2023 | 11.71 | 11.78 | 11.68 | 11.76 | 11.60 | 12,118 |
May 25, 2023 | 11.89 | 11.89 | 11.75 | 11.79 | 11.63 | 12,771 |
May 24, 2023 | 12.03 | 12.03 | 11.90 | 11.96 | 11.79 | 6,632 |
May 23, 2023 | 12.14 | 12.19 | 12.10 | 12.12 | 11.95 | 7,328 |
May 22, 2023 | 12.12 | 12.16 | 12.07 | 12.16 | 11.99 | 15,420 |
May 19, 2023 | 11.99 | 12.06 | 11.96 | 12.01 | 11.84 | 10,660 |
May 18, 2023 | 12.04 | 12.04 | 11.91 | 11.95 | 11.78 | 8,376 |
May 17, 2023 | 12.17 | 12.19 | 12.07 | 12.12 | 11.95 | 8,471 |
May 16, 2023 | 12.35 | 12.35 | 12.14 | 12.17 | 12.00 | 5,772 |
May 15, 2023 | 12.20 | 12.34 | 12.20 | 12.34 | 12.16 | 11,421 |
May 12, 2023 | 12.25 | 12.26 | 12.13 | 12.17 | 12.00 | 22,786 |
May 11, 2023 | 12.20 | 12.24 | 12.14 | 12.20 | 12.03 | 62,814 |
May 10, 2023 | 12.25 | 12.28 | 12.12 | 12.20 | 12.03 | 8,743 |
May 9, 2023 | 12.03 | 12.22 | 12.03 | 12.16 | 11.99 | 10,861 |
May 8, 2023 | 12.18 | 12.22 | 12.16 | 12.22 | 12.05 | 13,467 |
May 5, 2023 | 12.14 | 12.24 | 12.14 | 12.19 | 12.02 | 53,686 |
May 4, 2023 | 12.03 | 12.03 | 11.93 | 11.99 | 11.82 | 67,103 |
May 3, 2023 | 11.91 | 12.09 | 11.91 | 11.98 | 11.81 | 9,587 |
May 2, 2023 | 12.15 | 12.15 | 11.94 | 12.01 | 11.84 | 11,788 |
May 1, 2023 | 12.19 | 12.28 | 12.12 | 12.12 | 11.95 | 12,905 |
Apr 28, 2023 | 12.18 | 12.23 | 12.16 | 12.23 | 12.06 | 9,373 |
Apr 27, 2023 | 12.08 | 12.25 | 12.08 | 12.23 | 12.06 | 10,664 |
Apr 26, 2023 | 12.26 | 12.26 | 12.01 | 12.07 | 11.90 | 8,534 |
Apr 25, 2023 | 12.29 | 12.29 | 12.18 | 12.18 | 12.01 | 10,114 |
Related Tickers
GDX VanEck Gold Miners ETF
33.97
+2.56%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.50%
SMH VanEck Semiconductor ETF
210.89
+1.37%
XSD SPDR S&P Semiconductor ETF
218.15
+1.21%
SOXX iShares Semiconductor ETF
210.66
+1.02%
NANR SPDR S&P North American Natural Resources ETF
56.48
+0.98%
PSI Invesco Semiconductors ETF
53.02
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.73
+0.88%
CCOR Core Alternative ETF
26.50
+0.65%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
EPI WisdomTree India Earnings Fund
44.94
+0.53%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.09
+0.51%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.43
+0.50%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
GLD SPDR Gold Shares
215.41
+0.36%
EYLD Cambria Emerging Shareholder Yield ETF
33.84
+0.36%
CNYA iShares MSCI China A ETF
25.94
+0.35%
IAU iShares Gold Trust
44.00
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
VPU Vanguard Utilities Index Fund ETF Shares
145.02
+0.23%
XLU Utilities Select Sector SPDR Fund
66.90
+0.23%
RAAX VanEck Inflation Allocation ETF
27.03
+0.30%
FLIN Franklin FTSE India ETF
37.45
+0.35%
CBON VanEck China Bond ETF
21.87
+0.29%
XLB Materials Select Sector SPDR Fund
88.56
+0.25%
IYE iShares U.S. Energy ETF
50.30
+0.22%
FUTY Fidelity MSCI Utilities Index ETF
43.13
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.92
+0.21%
XLE Energy Select Sector SPDR Fund
96.39
+0.21%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
VDE Vanguard Energy Index Fund ETF Shares
134.21
+0.23%
FENY Fidelity MSCI Energy Index ETF
26.38
+0.19%
FIVG Defiance 5G Next Gen Connectivity ETF
36.74
+0.17%
EZA iShares MSCI South Africa ETF
38.83
+0.15%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.14%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.89
+0.14%
MLPX Global X MLP & Energy Infrastructure ETF
49.14
+0.14%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.66
+0.13%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.76
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
HSRT Hartford AAA CLO ETF
39.10
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
TPYP Tortoise North American Pipeline Fund
27.90
+0.04%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.01
+0.04%
COM Direxion Auspice Broad Commodity Strategy ETF
29.26
+0.07%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.11
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
FTXN First Trust Nasdaq Oil & Gas ETF
32.61
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.42
-0.93%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.20
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
FLTR VanEck IG Floating Rate ETF
25.47
+0.02%
XLI Industrial Select Sector SPDR Fund
122.07
-0.02%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.50
+0.02%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.66
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
RIGS RiverFront Strategic Income Fund
22.45
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.29
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
36.04
0.00%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.68
+0.10%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
TUR iShares MSCI Turkey ETF
38.57
-0.03%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.32
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
VNLA Janus Henderson Short Duration Income ETF
48.36
-0.04%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.07%
EWC iShares MSCI Canada ETF
37.34
-0.05%
PBTP Invesco 0-5 Yr US TIPS ETF
25.05
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
STIP iShares 0-5 Year TIPS Bond ETF
99.24
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.18
-0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.82
-0.07%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.52
-0.04%
DBC Invesco DB Commodity Index Tracking Fund
23.49
-0.09%