NYSEArca - Delayed Quote USD
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
At close: November 21 at 3:57 PM EST
After hours: November 21 at 4:06 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 21, 2024 | 72.95 | 73.51 | 72.93 | 73.27 | 73.27 | 18,600 |
Nov 20, 2024 | 73.46 | 73.48 | 73.01 | 73.48 | 73.48 | 12,100 |
Nov 19, 2024 | 73.06 | 73.76 | 73.05 | 73.76 | 73.76 | 6,100 |
Nov 18, 2024 | 73.37 | 73.93 | 73.31 | 73.77 | 73.77 | 32,600 |
Nov 15, 2024 | 73.51 | 73.61 | 72.65 | 73.09 | 73.09 | 8,800 |
Nov 14, 2024 | 74.20 | 74.40 | 74.08 | 74.20 | 74.20 | 13,600 |
Nov 13, 2024 | 73.62 | 74.02 | 73.50 | 73.82 | 73.82 | 7,300 |
Nov 12, 2024 | 74.75 | 74.81 | 74.04 | 74.34 | 74.34 | 10,600 |
Nov 11, 2024 | 74.93 | 75.23 | 74.93 | 74.93 | 74.93 | 4,100 |
Nov 8, 2024 | 74.24 | 74.36 | 74.06 | 74.18 | 74.18 | 49,700 |
Nov 7, 2024 | 75.02 | 75.04 | 74.69 | 75.04 | 75.04 | 21,100 |
Nov 6, 2024 | 74.88 | 75.28 | 74.24 | 75.28 | 75.28 | 8,000 |
Nov 5, 2024 | 72.56 | 73.50 | 72.56 | 73.27 | 73.27 | 5,700 |
Nov 4, 2024 | 72.72 | 72.93 | 72.41 | 72.41 | 72.41 | 4,600 |
Nov 1, 2024 | 72.54 | 73.15 | 72.54 | 72.73 | 72.73 | 4,800 |
Oct 31, 2024 | 72.91 | 72.91 | 72.04 | 72.35 | 72.35 | 32,300 |
Oct 30, 2024 | 73.87 | 73.87 | 73.40 | 73.43 | 73.43 | 2,200 |
Oct 29, 2024 | 73.39 | 73.62 | 73.17 | 73.30 | 73.30 | 6,000 |
Oct 28, 2024 | 72.20 | 72.71 | 72.13 | 72.65 | 72.65 | 70,800 |
Oct 25, 2024 | 72.04 | 72.13 | 71.44 | 71.71 | 71.71 | 3,400 |
Oct 24, 2024 | 71.37 | 71.77 | 71.21 | 71.40 | 71.40 | 8,900 |
Oct 23, 2024 | 71.34 | 71.57 | 71.15 | 71.15 | 71.15 | 6,700 |
Oct 22, 2024 | 71.85 | 72.04 | 71.73 | 71.89 | 71.89 | 6,600 |
Oct 21, 2024 | 72.81 | 72.88 | 72.28 | 72.61 | 72.61 | 7,300 |
Oct 18, 2024 | 73.25 | 73.36 | 72.95 | 73.10 | 73.10 | 31,600 |
Oct 17, 2024 | 73.48 | 73.56 | 73.21 | 73.23 | 73.23 | 11,700 |
Oct 16, 2024 | 72.82 | 73.51 | 72.82 | 73.16 | 73.16 | 5,500 |
Oct 15, 2024 | 73.64 | 73.64 | 72.55 | 72.55 | 72.55 | 4,900 |
Oct 14, 2024 | 74.12 | 74.39 | 74.12 | 74.39 | 74.39 | 9,500 |
Oct 11, 2024 | 73.67 | 73.97 | 73.67 | 73.86 | 73.86 | 7,200 |
Oct 10, 2024 | 73.10 | 73.56 | 73.10 | 73.34 | 73.34 | 4,500 |
Oct 9, 2024 | 73.49 | 73.81 | 73.32 | 73.70 | 73.70 | 20,700 |
Oct 8, 2024 | 73.45 | 73.96 | 73.45 | 73.76 | 73.76 | 7,700 |
Oct 7, 2024 | 73.43 | 73.75 | 73.08 | 73.51 | 73.51 | 6,200 |
Oct 4, 2024 | 73.98 | 74.48 | 73.93 | 74.38 | 74.38 | 36,000 |
Oct 3, 2024 | 72.08 | 72.73 | 72.08 | 72.50 | 72.50 | 78,900 |
Oct 2, 2024 | 71.96 | 72.68 | 71.88 | 72.53 | 72.53 | 31,900 |
Oct 1, 2024 | 72.57 | 72.57 | 71.11 | 71.50 | 71.50 | 99,000 |
Sep 30, 2024 | 71.39 | 71.56 | 71.13 | 71.41 | 71.41 | 196,500 |
Sep 27, 2024 | 71.63 | 71.85 | 70.20 | 70.27 | 70.27 | 32,100 |
Sep 26, 2024 | 73.32 | 73.80 | 73.14 | 73.43 | 73.43 | 13,200 |
Sep 25, 2024 | 71.29 | 71.61 | 71.17 | 71.38 | 71.38 | 7,700 |
Sep 24, 2024 | 71.29 | 71.30 | 70.70 | 70.77 | 70.77 | 166,500 |
Sep 23, 2024 | 71.51 | 71.99 | 71.34 | 71.46 | 71.46 | 16,300 |
Sep 20, 2024 | 71.47 | 71.47 | 71.08 | 71.22 | 71.22 | 10,700 |
Sep 19, 2024 | 70.99 | 70.99 | 70.39 | 70.50 | 70.50 | 7,000 |
Sep 18, 2024 | 68.41 | 68.83 | 67.93 | 68.71 | 68.71 | 21,900 |
Sep 17, 2024 | 68.49 | 69.01 | 68.36 | 68.68 | 68.68 | 12,100 |
Sep 16, 2024 | 68.35 | 69.06 | 67.86 | 68.74 | 68.74 | 17,000 |
Sep 13, 2024 | 68.01 | 68.56 | 68.01 | 68.20 | 68.20 | 72,300 |
Sep 12, 2024 | 68.49 | 69.36 | 68.28 | 69.12 | 69.12 | 10,000 |
Sep 11, 2024 | 68.02 | 68.64 | 66.64 | 68.56 | 68.56 | 6,500 |
Sep 10, 2024 | 68.53 | 68.53 | 67.61 | 68.11 | 68.11 | 7,700 |
Sep 9, 2024 | 68.50 | 69.19 | 68.49 | 68.62 | 68.62 | 8,900 |
Sep 6, 2024 | 69.13 | 69.24 | 67.05 | 67.09 | 67.09 | 14,400 |
Sep 5, 2024 | 69.78 | 70.46 | 69.78 | 70.19 | 70.19 | 31,900 |
Sep 4, 2024 | 70.22 | 70.62 | 69.77 | 69.81 | 69.81 | 8,300 |
Sep 3, 2024 | 72.55 | 72.73 | 71.47 | 71.49 | 71.49 | 12,000 |
Aug 30, 2024 | 72.81 | 72.99 | 72.59 | 72.77 | 72.77 | 27,800 |
Aug 29, 2024 | 72.58 | 72.58 | 71.77 | 71.81 | 71.81 | 5,600 |
Aug 28, 2024 | 72.42 | 72.49 | 71.10 | 71.71 | 71.71 | 18,700 |
Aug 27, 2024 | 71.58 | 71.72 | 71.48 | 71.55 | 71.55 | 6,000 |
Aug 26, 2024 | 71.19 | 71.40 | 70.86 | 70.99 | 70.99 | 26,900 |
Aug 23, 2024 | 72.04 | 72.34 | 71.57 | 71.92 | 71.92 | 5,300 |
Aug 22, 2024 | 71.98 | 72.11 | 71.15 | 71.15 | 71.15 | 5,500 |
Aug 21, 2024 | 71.37 | 71.45 | 70.88 | 71.13 | 71.13 | 7,300 |
Aug 20, 2024 | 70.82 | 71.11 | 70.33 | 70.42 | 70.42 | 9,600 |
Aug 19, 2024 | 70.72 | 71.54 | 70.72 | 71.41 | 71.41 | 88,800 |
Aug 16, 2024 | 70.90 | 71.12 | 70.67 | 70.87 | 70.87 | 9,400 |
Aug 15, 2024 | 70.65 | 71.21 | 70.65 | 71.10 | 71.10 | 11,600 |
Aug 14, 2024 | 68.71 | 68.96 | 67.96 | 68.92 | 68.92 | 26,700 |
Aug 13, 2024 | 68.03 | 68.56 | 67.93 | 68.56 | 68.56 | 17,400 |
Aug 12, 2024 | 66.90 | 67.31 | 66.55 | 66.86 | 66.86 | 24,900 |
Aug 9, 2024 | 65.73 | 66.28 | 65.21 | 66.28 | 66.28 | 6,200 |
Aug 8, 2024 | 66.45 | 66.76 | 65.84 | 66.44 | 66.44 | 22,800 |
Aug 7, 2024 | 66.63 | 66.76 | 64.92 | 64.92 | 64.92 | 30,200 |
Aug 6, 2024 | 61.85 | 63.42 | 61.22 | 62.85 | 62.85 | 44,200 |
Aug 5, 2024 | 58.93 | 63.41 | 58.75 | 62.31 | 62.31 | 239,800 |
Aug 2, 2024 | 66.41 | 66.41 | 64.48 | 65.20 | 65.20 | 51,900 |
Aug 1, 2024 | 71.45 | 71.57 | 69.41 | 69.98 | 69.98 | 41,700 |
Jul 31, 2024 | 73.70 | 73.99 | 72.99 | 73.46 | 73.46 | 54,100 |
Jul 30, 2024 | 73.72 | 73.80 | 72.60 | 72.93 | 72.93 | 15,400 |
Jul 29, 2024 | 73.19 | 73.40 | 72.87 | 73.19 | 73.19 | 6,700 |
Jul 26, 2024 | 72.50 | 72.92 | 72.50 | 72.78 | 72.78 | 7,600 |
Jul 25, 2024 | 72.00 | 72.52 | 71.33 | 71.94 | 71.94 | 24,800 |
Jul 24, 2024 | 74.12 | 74.12 | 73.11 | 73.26 | 73.26 | 7,900 |
Jul 23, 2024 | 75.57 | 75.76 | 75.50 | 75.50 | 75.50 | 25,200 |
Jul 22, 2024 | 76.01 | 76.27 | 75.90 | 76.27 | 76.27 | 10,400 |
Jul 19, 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 76.07 | 7,400 |
Jul 18, 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 76.49 | 9,500 |
Jul 17, 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 77.10 | 12,100 |
Jul 16, 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 78.62 | 12,100 |
Jul 15, 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 77.41 | 7,700 |
Jul 12, 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 77.76 | 7,000 |
Jul 11, 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 77.75 | 28,000 |
Jul 10, 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 79.38 | 15,000 |
Jul 9, 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 77.72 | 55,300 |
Jul 8, 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 77.18 | 20,900 |
Jul 5, 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 77.52 | 12,400 |
Jul 3, 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 77.29 | 25,500 |
Jul 2, 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 76.57 | 25,600 |
Jul 1, 2024 | 75.78 | 75.89 | 75.26 | 75.37 | 75.37 | 75,700 |
Jun 28, 2024 | 75.35 | 75.98 | 75.25 | 75.50 | 75.50 | 142,200 |
Jun 27, 2024 | 74.62 | 74.99 | 74.61 | 74.96 | 74.96 | 19,300 |
Jun 26, 2024 | 74.23 | 74.63 | 74.23 | 74.61 | 74.61 | 171,800 |
Jun 25, 2024 | 74.12 | 74.42 | 73.99 | 74.21 | 74.21 | 17,800 |
Jun 24, 2024 | 73.04 | 73.46 | 73.02 | 73.08 | 73.08 | 7,200 |
Jun 21, 2024 | 2.12 Dividend | |||||
Jun 21, 2024 | 72.39 | 72.65 | 72.23 | 72.51 | 72.51 | 36,100 |
Jun 20, 2024 | 74.69 | 74.87 | 74.38 | 74.85 | 72.73 | 43,000 |
Jun 18, 2024 | 74.17 | 74.51 | 74.05 | 74.36 | 72.26 | 34,700 |
Jun 17, 2024 | 73.96 | 74.40 | 73.79 | 74.20 | 72.10 | 10,900 |
Jun 14, 2024 | 74.45 | 74.71 | 74.42 | 74.65 | 72.54 | 3,600 |
Jun 13, 2024 | 74.88 | 74.88 | 74.20 | 74.53 | 72.42 | 23,800 |
Jun 12, 2024 | 75.67 | 75.96 | 75.63 | 75.71 | 73.57 | 26,900 |
Jun 11, 2024 | 75.68 | 75.83 | 75.35 | 75.51 | 73.38 | 12,600 |
Jun 10, 2024 | 76.04 | 76.57 | 75.97 | 76.41 | 74.25 | 4,100 |
Jun 7, 2024 | 75.48 | 75.83 | 75.32 | 75.52 | 73.39 | 6,500 |
Jun 6, 2024 | 75.86 | 75.86 | 75.41 | 75.53 | 73.39 | 12,800 |
Jun 5, 2024 | 75.38 | 75.79 | 75.35 | 75.79 | 73.65 | 6,000 |
Jun 4, 2024 | 75.18 | 75.50 | 75.18 | 75.37 | 73.24 | 4,100 |
Jun 3, 2024 | 76.08 | 76.08 | 75.50 | 75.84 | 73.70 | 21,100 |
May 31, 2024 | 75.54 | 76.02 | 75.25 | 76.02 | 73.87 | 13,200 |
May 30, 2024 | 74.69 | 74.93 | 74.61 | 74.81 | 72.70 | 27,800 |
May 29, 2024 | 74.72 | 74.72 | 74.21 | 74.33 | 72.23 | 13,400 |
May 28, 2024 | 75.62 | 75.89 | 75.52 | 75.71 | 73.57 | 6,900 |
May 24, 2024 | 75.06 | 75.25 | 74.97 | 75.04 | 72.92 | 8,700 |
May 23, 2024 | 75.30 | 75.30 | 74.13 | 74.27 | 72.17 | 20,600 |
May 22, 2024 | 74.60 | 74.80 | 74.34 | 74.61 | 72.50 | 63,900 |
May 21, 2024 | 75.33 | 75.41 | 74.99 | 75.14 | 73.02 | 6,600 |
May 20, 2024 | 75.42 | 75.72 | 75.42 | 75.58 | 73.44 | 7,400 |
May 17, 2024 | 74.98 | 74.98 | 74.52 | 74.75 | 72.64 | 7,200 |
May 16, 2024 | 74.79 | 74.79 | 74.17 | 74.17 | 72.07 | 32,900 |
May 15, 2024 | 74.57 | 74.60 | 74.32 | 74.51 | 72.40 | 22,900 |
May 14, 2024 | 74.24 | 74.55 | 74.17 | 74.45 | 72.35 | 6,700 |
May 13, 2024 | 73.81 | 74.02 | 73.66 | 73.88 | 71.79 | 22,600 |
May 10, 2024 | 74.12 | 74.20 | 73.75 | 73.81 | 71.72 | 15,900 |
May 9, 2024 | 73.69 | 74.19 | 73.62 | 74.15 | 72.05 | 13,700 |
May 8, 2024 | 73.63 | 74.23 | 73.39 | 73.89 | 71.80 | 15,700 |
May 7, 2024 | 74.42 | 74.55 | 74.20 | 74.32 | 72.22 | 46,100 |
May 6, 2024 | 74.60 | 74.84 | 74.55 | 74.77 | 72.66 | 9,900 |
May 3, 2024 | 73.58 | 73.87 | 73.35 | 73.86 | 71.77 | 20,400 |
May 2, 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 71.26 | 15,500 |
May 1, 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 71.74 | 20,100 |
Apr 30, 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 71.99 | 20,300 |
Apr 29, 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 71.69 | 108,800 |
Apr 26, 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 71.90 | 52,700 |
Apr 25, 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 70.14 | 99,300 |
Apr 24, 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 71.09 | 44,800 |
Apr 23, 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 70.52 | 12,800 |
Apr 22, 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 70.44 | 14,100 |
Apr 19, 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 69.61 | 159,100 |
Apr 18, 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 69.97 | 13,400 |
Apr 17, 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 69.92 | 35,400 |
Apr 16, 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 70.86 | 18,100 |
Apr 15, 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 71.74 | 25,200 |
Apr 12, 2024 | 73.96 | 74.16 | 73.41 | 73.57 | 71.49 | 31,800 |
Apr 11, 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 72.44 | 44,500 |
Apr 10, 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 71.69 | 12,000 |
Apr 9, 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 72.23 | 8,700 |
Apr 8, 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 71.98 | 13,600 |
Apr 5, 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 71.44 | 10,700 |
Apr 4, 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 71.19 | 29,100 |
Apr 3, 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 72.01 | 51,200 |
Apr 2, 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 71.37 | 74,000 |
Apr 1, 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 71.97 | 86,300 |
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 72.73 | 48,500 |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 73.02 | 8,500 |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 72.81 | 6,900 |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 72.47 | 8,300 |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 73.08 | 10,700 |
Mar 21, 2024 | 75.25 | 75.57 | 75.25 | 75.56 | 73.42 | 80,300 |
Mar 20, 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 72.77 | 14,400 |
Mar 19, 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 71.94 | 85,400 |
Mar 18, 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 70.96 | 9,800 |
Mar 15, 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 69.60 | 11,700 |
Mar 14, 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 68.91 | 12,100 |
Mar 13, 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 68.98 | 56,100 |
Mar 12, 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 69.51 | 30,100 |
Mar 11, 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 68.65 | 18,600 |
Mar 8, 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 70.40 | 31,300 |
Mar 7, 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 70.97 | 78,800 |
Mar 6, 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 71.64 | 16,700 |
Mar 5, 2024 | 73.03 | 73.20 | 72.68 | 72.84 | 70.78 | 22,500 |
Mar 4, 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 70.71 | 37,200 |
Mar 1, 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 70.80 | 15,300 |
Feb 29, 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 69.48 | 7,400 |
Feb 28, 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 69.48 | 8,900 |
Feb 27, 2024 | 71.78 | 72.04 | 71.71 | 71.73 | 69.70 | 8,800 |
Feb 26, 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 69.72 | 16,200 |
Feb 23, 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 69.66 | 14,700 |
Feb 22, 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 69.43 | 45,500 |
Feb 21, 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 68.31 | 10,000 |
Feb 20, 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 68.32 | 10,300 |
Feb 16, 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 68.02 | 29,000 |
Feb 15, 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 67.95 | 10,800 |
Feb 14, 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 67.65 | 30,600 |
Feb 13, 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 67.45 | 15,000 |
Feb 12, 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 67.04 | 9,500 |
Feb 9, 2024 | 68.38 | 68.69 | 68.24 | 68.68 | 66.74 | 47,800 |
Feb 8, 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 66.39 | 18,200 |
Feb 7, 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 66.09 | 31,000 |
Feb 6, 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 65.46 | 42,600 |
Feb 5, 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 65.93 | 27,000 |
Feb 2, 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 66.03 | 58,900 |
Feb 1, 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 65.60 | 51,500 |
Jan 31, 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 65.24 | 8,300 |
Jan 30, 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 65.15 | 10,000 |
Jan 29, 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 65.26 | 9,900 |
Jan 26, 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 64.77 | 24,200 |
Jan 25, 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 65.01 | 7,500 |
Jan 24, 2024 | 66.94 | 67.36 | 66.82 | 67.19 | 65.29 | 11,900 |
Jan 23, 2024 | 67.16 | 67.42 | 67.16 | 67.29 | 65.39 | 15,900 |
Jan 22, 2024 | 67.62 | 67.90 | 67.57 | 67.86 | 65.94 | 22,900 |
Jan 19, 2024 | 66.81 | 67.13 | 66.62 | 67.13 | 65.23 | 18,700 |
Jan 18, 2024 | 66.48 | 66.88 | 66.48 | 66.85 | 64.96 | 11,000 |
Jan 17, 2024 | 66.05 | 66.27 | 65.91 | 66.23 | 64.36 | 52,700 |
Jan 16, 2024 | 66.94 | 67.00 | 66.61 | 66.67 | 64.79 | 16,600 |
Jan 12, 2024 | 66.16 | 66.33 | 66.13 | 66.21 | 64.34 | 6,500 |
Jan 11, 2024 | 66.03 | 66.04 | 65.45 | 65.74 | 63.88 | 55,800 |
Jan 10, 2024 | 65.08 | 65.36 | 65.01 | 65.28 | 63.43 | 19,400 |
Jan 9, 2024 | 63.39 | 63.67 | 63.24 | 63.61 | 61.81 | 9,900 |
Jan 8, 2024 | 63.28 | 63.94 | 63.18 | 63.80 | 62.00 | 8,100 |
Jan 5, 2024 | 63.37 | 63.53 | 63.16 | 63.18 | 61.39 | 14,600 |
Jan 4, 2024 | 62.76 | 63.01 | 62.65 | 62.65 | 60.88 | 11,100 |
Jan 3, 2024 | 62.18 | 62.42 | 62.18 | 62.29 | 60.53 | 5,700 |
Jan 2, 2024 | 62.02 | 62.42 | 61.88 | 61.92 | 60.17 | 89,300 |
Dec 29, 2023 | 62.19 | 62.19 | 61.86 | 62.04 | 60.29 | 9,900 |
Dec 28, 2023 | 62.21 | 62.28 | 61.88 | 62.19 | 60.43 | 8,300 |
Dec 27, 2023 | 61.99 | 62.18 | 61.87 | 61.92 | 60.17 | 40,200 |
Dec 26, 2023 | 61.60 | 61.90 | 61.60 | 61.86 | 60.11 | 35,700 |
Dec 22, 2023 | 61.77 | 61.99 | 61.60 | 61.84 | 60.09 | 10,900 |
Dec 21, 2023 | 61.19 | 61.64 | 61.19 | 61.64 | 59.90 | 71,600 |
Dec 20, 2023 | 61.65 | 61.90 | 61.11 | 61.11 | 59.38 | 9,000 |
Dec 19, 2023 | 61.70 | 61.87 | 61.27 | 61.35 | 59.62 | 17,700 |
Dec 18, 2023 | 61.06 | 61.06 | 60.66 | 60.83 | 59.11 | 5,000 |
Dec 15, 2023 | 0.16 Dividend | |||||
Dec 15, 2023 | 60.91 | 60.91 | 60.47 | 60.53 | 58.82 | 15,700 |
Dec 14, 2023 | 60.97 | 61.15 | 60.80 | 61.06 | 59.18 | 24,300 |
Dec 13, 2023 | 61.80 | 61.97 | 61.68 | 61.84 | 59.94 | 4,600 |
Dec 12, 2023 | 61.87 | 62.17 | 61.76 | 62.08 | 60.17 | 23,500 |
Dec 11, 2023 | 62.28 | 62.50 | 62.28 | 62.41 | 60.49 | 83,200 |
Dec 8, 2023 | 60.91 | 61.61 | 60.90 | 61.58 | 59.69 | 24,700 |
Dec 7, 2023 | 61.49 | 61.50 | 60.91 | 61.46 | 59.57 | 37,800 |
Dec 6, 2023 | 62.69 | 62.86 | 62.42 | 62.52 | 60.60 | 25,500 |
Dec 5, 2023 | 61.66 | 61.83 | 61.66 | 61.67 | 59.77 | 4,600 |
Dec 4, 2023 | 61.95 | 62.02 | 61.80 | 61.99 | 60.08 | 4,200 |
Dec 1, 2023 | 62.52 | 62.69 | 62.40 | 62.68 | 60.75 | 38,000 |
Nov 30, 2023 | 62.66 | 62.79 | 62.56 | 62.69 | 60.76 | 20,400 |
Nov 29, 2023 | 62.31 | 62.31 | 62.19 | 62.25 | 60.34 | 13,500 |
Nov 28, 2023 | 62.36 | 62.46 | 62.20 | 62.33 | 60.41 | 7,700 |
Nov 27, 2023 | 62.70 | 62.96 | 62.68 | 62.79 | 60.86 | 26,100 |
Nov 24, 2023 | 63.03 | 63.22 | 63.02 | 63.14 | 61.20 | 67,000 |
Nov 22, 2023 | 62.85 | 63.08 | 62.77 | 63.08 | 61.14 | 52,600 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%