Cboe US - Delayed Quote USD
Goldman Sachs Physical Gold ETF (AAAU)
At close: November 22 at 4:00 PM EST
After hours: 7:51 PM EST
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 |
---|---|---|---|---|---|---|
Nov 22, 2024 | 26.56 | 26.81 | 26.54 | 26.76 | 26.76 | 2,975,500 |
Nov 21, 2024 | 26.36 | 26.43 | 26.30 | 26.41 | 26.41 | 2,379,400 |
Nov 20, 2024 | 26.09 | 26.25 | 26.07 | 26.19 | 26.19 | 2,191,000 |
Nov 19, 2024 | 25.99 | 26.05 | 25.91 | 26.04 | 26.04 | 2,682,300 |
Nov 18, 2024 | 25.75 | 25.86 | 25.74 | 25.81 | 25.81 | 1,209,300 |
Nov 15, 2024 | 25.44 | 25.47 | 25.30 | 25.33 | 25.33 | 1,529,400 |
Nov 14, 2024 | 25.33 | 25.47 | 25.28 | 25.38 | 25.38 | 2,447,400 |
Nov 13, 2024 | 25.83 | 25.85 | 25.44 | 25.45 | 25.45 | 2,358,000 |
Nov 12, 2024 | 25.83 | 25.87 | 25.63 | 25.71 | 25.71 | 1,721,400 |
Nov 11, 2024 | 25.98 | 25.99 | 25.81 | 25.93 | 25.93 | 1,729,700 |
Nov 8, 2024 | 26.67 | 26.70 | 26.52 | 26.55 | 26.55 | 1,174,300 |
Nov 7, 2024 | 26.59 | 26.79 | 26.57 | 26.74 | 26.74 | 1,734,300 |
Nov 6, 2024 | 26.29 | 26.49 | 26.23 | 26.32 | 26.32 | 3,142,300 |
Nov 5, 2024 | 27.17 | 27.20 | 27.03 | 27.13 | 27.13 | 1,802,200 |
Nov 4, 2024 | 27.13 | 27.15 | 27.01 | 27.07 | 27.07 | 1,358,800 |
Nov 1, 2024 | 27.24 | 27.29 | 27.03 | 27.04 | 27.04 | 1,446,300 |
Oct 31, 2024 | 27.36 | 27.36 | 27.01 | 27.16 | 27.16 | 1,682,800 |
Oct 30, 2024 | 27.49 | 27.60 | 27.39 | 27.57 | 27.57 | 1,457,000 |
Oct 29, 2024 | 27.25 | 27.44 | 27.22 | 27.42 | 27.42 | 1,855,900 |
Oct 28, 2024 | 27.09 | 27.16 | 27.08 | 27.13 | 27.13 | 1,643,500 |
Oct 25, 2024 | 26.99 | 27.15 | 26.95 | 27.13 | 27.13 | 2,234,400 |
Oct 24, 2024 | 27.12 | 27.12 | 26.92 | 27.06 | 27.06 | 2,754,300 |
Oct 23, 2024 | 27.10 | 27.11 | 26.79 | 26.87 | 26.87 | 2,930,100 |
Oct 22, 2024 | 27.10 | 27.19 | 27.04 | 27.19 | 27.19 | 2,406,000 |
Oct 21, 2024 | 27.06 | 27.10 | 26.85 | 26.89 | 26.89 | 2,699,400 |
Oct 18, 2024 | 26.77 | 26.91 | 26.76 | 26.90 | 26.90 | 2,131,100 |
Oct 17, 2024 | 26.52 | 26.67 | 26.51 | 26.62 | 26.62 | 1,800,600 |
Oct 16, 2024 | 26.52 | 26.55 | 26.38 | 26.46 | 26.46 | 2,015,700 |
Oct 15, 2024 | 26.22 | 26.39 | 26.18 | 26.33 | 26.33 | 1,964,900 |
Oct 14, 2024 | 26.25 | 26.31 | 26.15 | 26.24 | 26.24 | 1,851,200 |
Oct 11, 2024 | 26.19 | 26.32 | 26.17 | 26.27 | 26.27 | 1,536,700 |
Oct 10, 2024 | 25.88 | 26.02 | 25.86 | 25.99 | 25.99 | 2,381,600 |
Oct 9, 2024 | 25.82 | 25.89 | 25.76 | 25.81 | 25.81 | 2,536,400 |
Oct 8, 2024 | 26.10 | 26.13 | 25.76 | 25.94 | 25.94 | 3,115,600 |
Oct 7, 2024 | 26.19 | 26.21 | 26.10 | 26.14 | 26.14 | 2,721,300 |
Oct 4, 2024 | 26.23 | 26.40 | 26.13 | 26.23 | 26.23 | 2,581,900 |
Oct 3, 2024 | 26.20 | 26.33 | 26.10 | 26.29 | 26.29 | 1,519,800 |
Oct 2, 2024 | 26.30 | 26.34 | 26.13 | 26.30 | 26.30 | 2,683,000 |
Oct 1, 2024 | 26.25 | 26.44 | 26.24 | 26.30 | 26.30 | 3,510,100 |
Sep 30, 2024 | 26.13 | 26.13 | 25.97 | 26.03 | 26.03 | 2,425,200 |
Sep 27, 2024 | 26.38 | 26.41 | 26.14 | 26.23 | 26.23 | 2,469,400 |
Sep 26, 2024 | 26.39 | 26.48 | 26.25 | 26.44 | 26.44 | 2,628,500 |
Sep 25, 2024 | 26.35 | 26.38 | 26.21 | 26.31 | 26.31 | 2,592,300 |
Sep 24, 2024 | 26.06 | 26.35 | 26.04 | 26.34 | 26.34 | 1,971,900 |
Sep 23, 2024 | 26.01 | 26.07 | 25.97 | 25.98 | 25.98 | 2,005,700 |
Sep 20, 2024 | 25.80 | 25.98 | 25.75 | 25.93 | 25.93 | 2,186,300 |
Sep 19, 2024 | 25.51 | 25.64 | 25.42 | 25.60 | 25.60 | 2,739,300 |
Sep 18, 2024 | 25.50 | 25.72 | 25.19 | 25.22 | 25.22 | 2,720,600 |
Sep 17, 2024 | 25.49 | 25.54 | 25.33 | 25.40 | 25.40 | 2,078,500 |
Sep 16, 2024 | 25.56 | 25.61 | 25.48 | 25.55 | 25.55 | 936,600 |
Sep 13, 2024 | 25.50 | 25.58 | 25.45 | 25.55 | 25.55 | 1,358,800 |
Sep 12, 2024 | 25.12 | 25.31 | 25.09 | 25.30 | 25.30 | 1,432,500 |
Sep 11, 2024 | 24.81 | 24.93 | 24.74 | 24.86 | 24.86 | 1,162,300 |
Sep 10, 2024 | 24.88 | 24.91 | 24.74 | 24.90 | 24.90 | 1,560,600 |
Sep 9, 2024 | 24.76 | 24.79 | 24.67 | 24.79 | 24.79 | 1,005,500 |
Sep 6, 2024 | 24.82 | 24.91 | 24.58 | 24.69 | 24.69 | 2,628,100 |
Sep 5, 2024 | 24.91 | 24.93 | 24.76 | 24.87 | 24.87 | 2,377,600 |
Sep 4, 2024 | 24.60 | 24.72 | 24.56 | 24.66 | 24.66 | 1,118,000 |
Sep 3, 2024 | 24.66 | 24.68 | 24.47 | 24.66 | 24.66 | 2,459,600 |
Aug 30, 2024 | 24.89 | 24.92 | 24.67 | 24.76 | 24.76 | 2,009,000 |
Aug 29, 2024 | 24.83 | 25.01 | 24.83 | 24.94 | 24.94 | 2,124,900 |
Aug 28, 2024 | 24.84 | 24.84 | 24.69 | 24.81 | 24.81 | 1,206,200 |
Aug 27, 2024 | 24.81 | 24.99 | 24.79 | 24.98 | 24.98 | 1,711,200 |
Aug 26, 2024 | 24.99 | 24.99 | 24.84 | 24.91 | 24.91 | 2,618,400 |
Aug 23, 2024 | 24.74 | 24.91 | 24.68 | 24.84 | 24.84 | 2,089,400 |
Aug 22, 2024 | 24.66 | 24.66 | 24.43 | 24.55 | 24.55 | 1,385,100 |
Aug 21, 2024 | 24.81 | 24.93 | 24.67 | 24.85 | 24.85 | 1,707,600 |
Aug 20, 2024 | 25.01 | 25.04 | 24.75 | 24.88 | 24.88 | 1,751,200 |
Aug 19, 2024 | 24.64 | 24.81 | 24.59 | 24.79 | 24.79 | 1,466,600 |
Aug 16, 2024 | 24.60 | 24.83 | 24.51 | 24.81 | 24.81 | 2,925,600 |
Aug 15, 2024 | 24.24 | 24.35 | 24.09 | 24.28 | 24.28 | 1,288,700 |
Aug 14, 2024 | 24.25 | 24.34 | 24.12 | 24.21 | 24.21 | 2,080,100 |
Aug 13, 2024 | 24.42 | 24.49 | 24.36 | 24.40 | 24.40 | 1,288,500 |
Aug 12, 2024 | 24.19 | 24.46 | 24.18 | 24.44 | 24.44 | 1,647,100 |
Aug 9, 2024 | 24.06 | 24.11 | 23.95 | 24.03 | 24.03 | 1,557,000 |
Aug 8, 2024 | 23.84 | 23.99 | 23.82 | 23.97 | 23.97 | 1,632,400 |
Aug 7, 2024 | 23.76 | 23.79 | 23.59 | 23.60 | 23.60 | 1,369,900 |
Aug 6, 2024 | 23.71 | 23.77 | 23.56 | 23.63 | 23.63 | 1,753,700 |
Aug 5, 2024 | 23.61 | 23.88 | 23.57 | 23.82 | 23.82 | 2,918,100 |
Aug 2, 2024 | 24.40 | 24.48 | 23.85 | 24.12 | 24.12 | 4,525,700 |
Aug 1, 2024 | 24.27 | 24.34 | 24.08 | 24.17 | 24.17 | 3,187,300 |
Jul 31, 2024 | 23.94 | 24.25 | 23.94 | 24.24 | 24.24 | 2,974,500 |
Jul 30, 2024 | 23.69 | 23.85 | 23.58 | 23.82 | 23.82 | 3,057,400 |
Jul 29, 2024 | 23.68 | 23.70 | 23.44 | 23.58 | 23.58 | 2,220,900 |
Jul 26, 2024 | 23.54 | 23.65 | 23.52 | 23.61 | 23.61 | 2,305,900 |
Jul 25, 2024 | 23.44 | 23.46 | 23.27 | 23.37 | 23.37 | 2,869,800 |
Jul 24, 2024 | 23.92 | 24.06 | 23.73 | 23.73 | 23.73 | 2,014,200 |
Jul 23, 2024 | 23.79 | 23.84 | 23.74 | 23.83 | 23.83 | 858,200 |
Jul 22, 2024 | 23.71 | 23.75 | 23.58 | 23.73 | 23.73 | 1,046,400 |
Jul 19, 2024 | 23.70 | 23.82 | 23.69 | 23.73 | 23.73 | 2,346,300 |
Jul 18, 2024 | 24.35 | 24.43 | 24.13 | 24.16 | 24.16 | 1,970,300 |
Jul 17, 2024 | 24.48 | 24.57 | 24.25 | 24.31 | 24.31 | 1,709,600 |
Jul 16, 2024 | 24.12 | 24.43 | 24.11 | 24.43 | 24.43 | 1,439,200 |
Jul 15, 2024 | 23.91 | 24.13 | 23.86 | 23.95 | 23.95 | 2,549,600 |
Jul 12, 2024 | 23.76 | 23.93 | 23.74 | 23.87 | 23.87 | 2,067,000 |
Jul 11, 2024 | 23.83 | 23.98 | 23.70 | 23.87 | 23.87 | 1,579,900 |
Jul 10, 2024 | 23.55 | 23.62 | 23.45 | 23.46 | 23.46 | 1,206,900 |
Jul 9, 2024 | 23.38 | 23.46 | 23.25 | 23.39 | 23.39 | 3,150,700 |
Jul 8, 2024 | 23.50 | 23.54 | 23.26 | 23.34 | 23.34 | 2,846,700 |
Jul 5, 2024 | 23.49 | 23.68 | 23.49 | 23.64 | 23.64 | 2,095,400 |
Jul 3, 2024 | 23.25 | 23.40 | 23.25 | 23.33 | 23.33 | 1,603,000 |
Jul 2, 2024 | 23.04 | 23.11 | 22.97 | 23.06 | 23.06 | 1,333,900 |
Jul 1, 2024 | 23.04 | 23.10 | 22.95 | 23.07 | 23.07 | 1,090,700 |
Jun 28, 2024 | 23.07 | 23.08 | 22.98 | 23.01 | 23.01 | 1,080,900 |
Jun 27, 2024 | 22.96 | 23.05 | 22.95 | 23.00 | 23.00 | 1,463,100 |
Jun 26, 2024 | 22.73 | 22.80 | 22.70 | 22.75 | 22.75 | 1,470,600 |
Jun 25, 2024 | 23.00 | 23.03 | 22.91 | 22.95 | 22.95 | 1,266,900 |
Jun 24, 2024 | 23.06 | 23.10 | 23.02 | 23.08 | 23.08 | 1,717,100 |
Jun 21, 2024 | 23.31 | 23.31 | 22.92 | 22.98 | 22.98 | 2,068,300 |
Jun 20, 2024 | 23.13 | 23.39 | 23.12 | 23.35 | 23.35 | 1,422,700 |
Jun 18, 2024 | 22.94 | 23.09 | 22.90 | 23.06 | 23.06 | 1,304,600 |
Jun 17, 2024 | 22.99 | 23.03 | 22.85 | 22.95 | 22.95 | 1,619,300 |
Jun 14, 2024 | 23.04 | 23.11 | 22.99 | 23.08 | 23.08 | 1,726,500 |
Jun 13, 2024 | 22.94 | 23.00 | 22.71 | 22.79 | 22.79 | 2,039,400 |
Jun 12, 2024 | 23.17 | 23.17 | 22.91 | 22.97 | 22.97 | 2,282,800 |
Jun 11, 2024 | 22.89 | 22.93 | 22.81 | 22.91 | 22.91 | 1,173,200 |
Jun 10, 2024 | 22.80 | 22.90 | 22.77 | 22.84 | 22.84 | 1,243,600 |
Jun 7, 2024 | 23.02 | 23.02 | 22.64 | 22.64 | 22.64 | 3,698,000 |
Jun 6, 2024 | 23.34 | 23.53 | 23.34 | 23.47 | 23.47 | 3,024,800 |
Jun 5, 2024 | 23.18 | 23.33 | 23.10 | 23.30 | 23.30 | 3,041,700 |
Jun 4, 2024 | 23.14 | 23.14 | 22.92 | 23.03 | 23.03 | 1,839,900 |
Jun 3, 2024 | 23.10 | 23.30 | 23.06 | 23.23 | 23.23 | 2,054,200 |
May 31, 2024 | 23.30 | 23.31 | 22.97 | 23.04 | 23.04 | 1,801,800 |
May 30, 2024 | 23.16 | 23.26 | 23.15 | 23.17 | 23.17 | 1,651,200 |
May 29, 2024 | 23.21 | 23.22 | 23.11 | 23.12 | 23.12 | 2,040,100 |
May 28, 2024 | 23.36 | 23.38 | 23.24 | 23.34 | 23.34 | 2,469,600 |
May 24, 2024 | 23.22 | 23.24 | 23.08 | 23.11 | 23.11 | 1,773,000 |
May 23, 2024 | 23.40 | 23.45 | 23.07 | 23.08 | 23.08 | 3,770,300 |
May 22, 2024 | 23.87 | 23.88 | 23.51 | 23.56 | 23.56 | 3,958,300 |
May 21, 2024 | 24.05 | 24.09 | 23.93 | 23.99 | 23.99 | 2,993,700 |
May 20, 2024 | 23.95 | 24.13 | 23.86 | 24.02 | 24.02 | 2,784,800 |
May 17, 2024 | 23.77 | 23.94 | 23.72 | 23.92 | 23.92 | 2,843,300 |
May 16, 2024 | 23.56 | 23.59 | 23.47 | 23.54 | 23.54 | 1,744,100 |
May 15, 2024 | 23.43 | 23.66 | 23.28 | 23.63 | 23.63 | 3,974,100 |
May 14, 2024 | 23.25 | 23.36 | 23.21 | 23.33 | 23.33 | 2,173,600 |
May 13, 2024 | 23.23 | 23.24 | 23.09 | 23.14 | 23.14 | 2,002,900 |
May 10, 2024 | 23.45 | 23.49 | 23.33 | 23.39 | 23.39 | 2,284,800 |
May 9, 2024 | 22.94 | 23.21 | 22.94 | 23.20 | 23.20 | 3,080,400 |
May 8, 2024 | 22.85 | 22.98 | 22.84 | 22.85 | 22.85 | 1,803,200 |
May 7, 2024 | 22.95 | 22.99 | 22.87 | 22.91 | 22.91 | 2,093,100 |
May 6, 2024 | 23.01 | 23.08 | 22.95 | 23.02 | 23.02 | 2,855,800 |
May 3, 2024 | 22.78 | 22.80 | 22.55 | 22.78 | 22.78 | 3,442,600 |
May 2, 2024 | 22.67 | 22.86 | 22.62 | 22.80 | 22.80 | 2,627,600 |
May 1, 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 22.86 | 3,694,200 |
Apr 30, 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 22.68 | 3,751,200 |
Apr 29, 2024 | 23.11 | 23.23 | 23.02 | 23.12 | 23.12 | 3,341,700 |
Apr 26, 2024 | 23.19 | 23.21 | 23.05 | 23.17 | 23.17 | 2,899,000 |
Apr 25, 2024 | 22.94 | 23.21 | 22.93 | 23.10 | 23.10 | 3,116,500 |
Apr 24, 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 22.96 | 3,350,200 |
Apr 23, 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 23.00 | 3,427,800 |
Apr 22, 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 23.06 | 3,709,600 |
Apr 19, 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 23.64 | 3,776,000 |
Apr 18, 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 23.57 | 3,881,300 |
Apr 17, 2024 | 23.65 | 23.72 | 23.37 | 23.49 | 23.49 | 5,193,000 |
Apr 16, 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 23.66 | 4,066,600 |
Apr 15, 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 23.63 | 5,667,300 |
Apr 12, 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 23.19 | 5,015,800 |
Apr 11, 2024 | 23.19 | 23.51 | 23.09 | 23.49 | 23.49 | 3,035,800 |
Apr 10, 2024 | 23.03 | 23.29 | 22.96 | 23.06 | 23.06 | 5,683,600 |
Apr 9, 2024 | 23.30 | 23.40 | 23.15 | 23.28 | 23.28 | 4,797,700 |
Apr 8, 2024 | 23.09 | 23.19 | 22.95 | 23.15 | 23.15 | 3,099,400 |
Apr 5, 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 23.00 | 3,101,700 |
Apr 4, 2024 | 22.68 | 22.82 | 22.57 | 22.63 | 22.63 | 4,225,700 |
Apr 3, 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 22.75 | 3,687,900 |
Apr 2, 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 22.55 | 5,542,600 |
Apr 1, 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 22.22 | 2,791,300 |
Mar 28, 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 21.99 | 2,897,400 |
Mar 27, 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 21.71 | 2,403,500 |
Mar 26, 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 21.56 | 2,615,300 |
Mar 25, 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 21.50 | 2,324,500 |
Mar 22, 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 21.43 | 2,505,200 |
Mar 21, 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | 3,734,300 |
Mar 20, 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 21.61 | 3,271,900 |
Mar 19, 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 21.36 | 2,176,300 |
Mar 18, 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 21.39 | 1,540,600 |
Mar 15, 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 21.35 | 1,852,700 |
Mar 14, 2024 | 21.43 | 21.43 | 21.31 | 21.42 | 21.42 | 2,853,000 |
Mar 13, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 21.49 | 3,057,800 |
Mar 12, 2024 | 21.44 | 21.45 | 21.29 | 21.36 | 21.36 | 2,245,700 |
Mar 11, 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 21.60 | 2,444,700 |
Mar 8, 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 21.56 | 2,631,900 |
Mar 7, 2024 | 21.34 | 21.40 | 21.27 | 21.37 | 21.37 | 2,752,600 |
Mar 6, 2024 | 21.18 | 21.31 | 21.11 | 21.26 | 21.26 | 2,182,700 |
Mar 5, 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 21.08 | 2,796,700 |
Mar 4, 2024 | 20.77 | 20.99 | 20.73 | 20.96 | 20.96 | 2,422,600 |
Mar 1, 2024 | 20.34 | 20.68 | 20.23 | 20.63 | 20.63 | 1,672,400 |
Feb 29, 2024 | 20.27 | 20.30 | 20.23 | 20.24 | 20.24 | 1,577,300 |
Feb 28, 2024 | 20.14 | 20.15 | 20.10 | 20.14 | 20.14 | 1,003,900 |
Feb 27, 2024 | 20.16 | 20.17 | 20.08 | 20.10 | 20.10 | 940,600 |
Feb 26, 2024 | 20.08 | 20.14 | 20.05 | 20.12 | 20.12 | 1,732,800 |
Feb 23, 2024 | 20.05 | 20.22 | 20.04 | 20.16 | 20.16 | 1,620,900 |
Feb 22, 2024 | 20.06 | 20.06 | 20.00 | 20.05 | 20.05 | 2,060,600 |
Feb 21, 2024 | 20.09 | 20.10 | 20.01 | 20.05 | 20.05 | 1,683,000 |
Feb 20, 2024 | 20.09 | 20.10 | 20.03 | 20.05 | 20.05 | 1,716,200 |
Feb 16, 2024 | 19.78 | 19.96 | 19.76 | 19.92 | 19.92 | 3,564,400 |
Feb 15, 2024 | 19.84 | 19.89 | 19.78 | 19.85 | 19.85 | 1,744,900 |
Feb 14, 2024 | 19.70 | 19.76 | 19.64 | 19.70 | 19.70 | 3,664,000 |
Feb 13, 2024 | 19.82 | 19.82 | 19.70 | 19.73 | 19.73 | 2,403,200 |
Feb 12, 2024 | 19.96 | 20.02 | 19.92 | 20.00 | 20.00 | 1,417,200 |
Feb 9, 2024 | 20.06 | 20.08 | 20.00 | 20.05 | 20.05 | 1,122,800 |
Feb 8, 2024 | 20.09 | 20.16 | 20.08 | 20.13 | 20.13 | 1,445,900 |
Feb 7, 2024 | 20.15 | 20.24 | 20.13 | 20.15 | 20.15 | 1,445,000 |
Feb 6, 2024 | 20.09 | 20.19 | 20.07 | 20.16 | 20.16 | 1,937,300 |
Feb 5, 2024 | 19.98 | 20.08 | 19.95 | 20.05 | 20.05 | 2,747,100 |
Feb 2, 2024 | 20.11 | 20.19 | 20.08 | 20.16 | 20.16 | 2,897,000 |
Feb 1, 2024 | 20.28 | 20.46 | 20.21 | 20.35 | 20.35 | 3,558,700 |
Jan 31, 2024 | 20.24 | 20.36 | 20.11 | 20.15 | 20.15 | 2,043,600 |
Jan 30, 2024 | 20.27 | 20.29 | 20.10 | 20.17 | 20.17 | 1,624,900 |
Jan 29, 2024 | 20.14 | 20.15 | 20.01 | 20.13 | 20.13 | 1,533,700 |
Jan 26, 2024 | 20.02 | 20.02 | 19.96 | 19.99 | 19.99 | 1,407,600 |
Jan 25, 2024 | 20.02 | 20.05 | 19.93 | 20.01 | 20.01 | 1,990,700 |
Jan 24, 2024 | 20.13 | 20.13 | 19.92 | 19.93 | 19.93 | 2,987,600 |
Jan 23, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 2,131,200 |
Jan 22, 2024 | 20.00 | 20.07 | 19.97 | 20.01 | 20.01 | 3,069,400 |
Jan 19, 2024 | 20.13 | 20.13 | 20.04 | 20.09 | 20.09 | 2,129,500 |
Jan 18, 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 1,630,800 |
Jan 17, 2024 | 20.03 | 20.03 | 19.82 | 19.87 | 19.87 | 3,328,600 |
Jan 16, 2024 | 20.22 | 20.22 | 20.05 | 20.09 | 20.09 | 2,549,300 |
Jan 12, 2024 | 20.37 | 20.42 | 20.22 | 20.28 | 20.28 | 2,559,500 |
Jan 11, 2024 | 20.10 | 20.15 | 19.94 | 20.08 | 20.08 | 3,556,100 |
Jan 10, 2024 | 20.11 | 20.14 | 20.01 | 20.04 | 20.04 | 2,325,200 |
Jan 9, 2024 | 20.17 | 20.17 | 20.07 | 20.08 | 20.08 | 2,333,800 |
Jan 8, 2024 | 20.01 | 20.18 | 20.00 | 20.08 | 20.08 | 1,854,600 |
Jan 5, 2024 | 20.28 | 20.44 | 20.20 | 20.24 | 20.24 | 3,090,700 |
Jan 4, 2024 | 20.21 | 20.28 | 20.17 | 20.24 | 20.24 | 1,076,900 |
Jan 3, 2024 | 20.18 | 20.29 | 20.11 | 20.22 | 20.22 | 2,110,100 |
Jan 2, 2024 | 20.45 | 20.51 | 20.36 | 20.39 | 20.39 | 1,361,500 |
Dec 29, 2023 | 20.42 | 20.49 | 20.40 | 20.43 | 20.43 | 1,690,000 |
Dec 28, 2023 | 20.16 | 20.62 | 20.16 | 20.47 | 20.47 | 1,487,500 |
Dec 27, 2023 | 20.54 | 20.64 | 20.48 | 20.59 | 20.59 | 1,609,900 |
Dec 26, 2023 | 20.41 | 20.49 | 20.35 | 20.48 | 20.48 | 1,113,300 |
Dec 22, 2023 | 20.48 | 20.51 | 20.32 | 20.34 | 20.34 | 1,429,700 |
Dec 21, 2023 | 20.23 | 20.26 | 20.17 | 20.24 | 20.24 | 2,053,900 |
Dec 20, 2023 | 20.17 | 20.19 | 20.09 | 20.10 | 20.10 | 1,250,000 |
Dec 19, 2023 | 20.12 | 20.27 | 20.11 | 20.20 | 20.20 | 1,353,600 |
Dec 18, 2023 | 20.04 | 20.14 | 20.01 | 20.06 | 20.06 | 3,420,100 |
Dec 15, 2023 | 20.15 | 20.19 | 19.97 | 19.99 | 19.99 | 1,895,300 |
Dec 14, 2023 | 20.18 | 20.28 | 20.09 | 20.17 | 20.17 | 1,919,100 |
Dec 13, 2023 | 19.65 | 20.05 | 19.60 | 20.05 | 20.05 | 3,117,700 |
Dec 12, 2023 | 19.65 | 19.66 | 19.59 | 19.61 | 19.61 | 1,077,300 |
Dec 11, 2023 | 19.73 | 19.73 | 19.57 | 19.62 | 19.62 | 1,709,100 |
Dec 8, 2023 | 19.88 | 19.96 | 19.76 | 19.85 | 19.85 | 1,951,500 |
Dec 7, 2023 | 20.14 | 20.15 | 20.02 | 20.11 | 20.11 | 1,551,300 |
Dec 6, 2023 | 20.13 | 20.13 | 20.04 | 20.08 | 20.08 | 973,900 |
Dec 5, 2023 | 20.05 | 20.07 | 19.91 | 20.00 | 20.00 | 1,954,400 |
Dec 4, 2023 | 20.26 | 20.34 | 20.01 | 20.08 | 20.08 | 2,073,500 |
Dec 1, 2023 | 20.18 | 20.56 | 20.17 | 20.52 | 20.52 | 1,831,700 |
Nov 30, 2023 | 20.18 | 20.22 | 20.12 | 20.17 | 20.17 | 1,528,600 |
Nov 29, 2023 | 20.21 | 20.30 | 20.20 | 20.26 | 20.26 | 1,257,200 |
Nov 28, 2023 | 20.08 | 20.24 | 20.04 | 20.22 | 20.22 | 1,633,300 |
Nov 27, 2023 | 19.93 | 19.96 | 19.86 | 19.95 | 19.95 | 2,909,500 |
Nov 24, 2023 | 19.81 | 19.85 | 19.78 | 19.83 | 19.83 | 724,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
GLD SPDR?Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
DVLU First Trust Dorsey Wright Momentum & Value ETF
32.34
+1.16%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.04
+1.14%
IYF iShares U.S. Financials ETF
117.73
+1.14%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%