Cboe US - Delayed Quote USD
Aptus Defined Risk ETF (DRSK)
At close: November 21 at 4:00 PM EST
After hours: November 21 at 5:42 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 | 27.68 | 28.68 | 27.58 | 27.61 | 27.61 | 131,600 |
Nov 20, 2024 | 27.72 | 27.77 | 27.55 | 27.64 | 27.64 | 108,000 |
Nov 19, 2024 | 27.57 | 27.71 | 27.54 | 27.70 | 27.70 | 136,500 |
Nov 18, 2024 | 27.50 | 27.60 | 27.50 | 27.56 | 27.56 | 94,400 |
Nov 15, 2024 | 27.77 | 27.77 | 27.50 | 27.61 | 27.61 | 181,700 |
Nov 14, 2024 | 28.05 | 28.07 | 27.70 | 27.80 | 27.80 | 542,300 |
Nov 13, 2024 | 28.11 | 28.11 | 27.92 | 28.02 | 28.02 | 203,400 |
Nov 12, 2024 | 28.16 | 28.23 | 27.88 | 28.02 | 28.02 | 162,700 |
Nov 11, 2024 | 28.33 | 28.33 | 28.07 | 28.18 | 28.18 | 108,100 |
Nov 8, 2024 | 28.35 | 28.35 | 28.22 | 28.29 | 28.29 | 157,300 |
Nov 7, 2024 | 28.03 | 28.41 | 28.03 | 28.28 | 28.28 | 829,600 |
Nov 6, 2024 | 27.87 | 28.00 | 27.65 | 27.97 | 27.97 | 186,500 |
Nov 5, 2024 | 27.64 | 27.74 | 27.54 | 27.74 | 27.74 | 149,600 |
Nov 4, 2024 | 27.65 | 27.86 | 27.49 | 27.59 | 27.59 | 147,700 |
Nov 1, 2024 | 27.70 | 27.89 | 27.52 | 27.54 | 27.54 | 103,700 |
Oct 31, 2024 | 27.90 | 27.90 | 27.51 | 27.56 | 27.56 | 130,800 |
Oct 30, 2024 | 28.01 | 28.04 | 27.87 | 27.92 | 27.92 | 326,800 |
Oct 29, 2024 | 27.88 | 27.99 | 27.77 | 27.98 | 27.98 | 168,200 |
Oct 28, 2024 | 27.95 | 28.21 | 27.83 | 27.88 | 27.88 | 75,800 |
Oct 25, 2024 | 27.99 | 28.07 | 27.89 | 27.95 | 27.95 | 287,500 |
Oct 24, 2024 | 27.96 | 27.96 | 27.86 | 27.92 | 27.92 | 99,600 |
Oct 23, 2024 | 28.08 | 28.15 | 27.77 | 27.89 | 27.89 | 87,700 |
Oct 22, 2024 | 28.09 | 28.14 | 27.99 | 28.09 | 28.09 | 86,100 |
Oct 21, 2024 | 28.16 | 28.16 | 27.97 | 28.08 | 28.08 | 1,491,100 |
Oct 18, 2024 | 28.25 | 28.25 | 28.13 | 28.20 | 28.20 | 58,900 |
Oct 17, 2024 | 28.33 | 28.33 | 28.17 | 28.20 | 28.20 | 180,600 |
Oct 16, 2024 | 28.26 | 28.39 | 28.18 | 28.28 | 28.28 | 133,200 |
Oct 15, 2024 | 28.25 | 28.30 | 28.14 | 28.15 | 28.15 | 188,600 |
Oct 14, 2024 | 28.15 | 28.34 | 28.15 | 28.25 | 28.25 | 60,000 |
Oct 11, 2024 | 28.14 | 28.29 | 28.10 | 28.25 | 28.25 | 56,900 |
Oct 10, 2024 | 28.20 | 28.28 | 28.09 | 28.19 | 28.19 | 127,900 |
Oct 9, 2024 | 28.16 | 28.28 | 28.04 | 28.19 | 28.19 | 89,400 |
Oct 8, 2024 | 28.12 | 28.19 | 27.99 | 28.16 | 28.16 | 214,100 |
Oct 7, 2024 | 28.18 | 28.29 | 28.02 | 28.10 | 28.10 | 116,900 |
Oct 4, 2024 | 28.35 | 28.41 | 28.10 | 28.22 | 28.22 | 122,000 |
Oct 3, 2024 | 28.22 | 28.32 | 28.18 | 28.32 | 28.32 | 85,100 |
Oct 2, 2024 | 28.29 | 28.31 | 28.17 | 28.30 | 28.30 | 138,000 |
Oct 1, 2024 | 28.33 | 28.35 | 28.22 | 28.29 | 28.29 | 117,200 |
Sep 30, 2024 | 28.35 | 28.36 | 28.20 | 28.30 | 28.30 | 346,900 |
Sep 27, 2024 | 0.21 Dividend | |||||
Sep 27, 2024 | 28.44 | 28.93 | 28.30 | 28.35 | 28.35 | 214,100 |
Sep 26, 2024 | 28.59 | 28.61 | 28.45 | 28.55 | 28.34 | 236,700 |
Sep 25, 2024 | 28.63 | 28.63 | 28.43 | 28.49 | 28.28 | 639,500 |
Sep 24, 2024 | 28.55 | 28.62 | 28.40 | 28.55 | 28.34 | 510,300 |
Sep 23, 2024 | 28.41 | 28.61 | 28.41 | 28.50 | 28.29 | 357,600 |
Sep 20, 2024 | 28.61 | 28.61 | 28.39 | 28.53 | 28.32 | 500,600 |
Sep 19, 2024 | 28.53 | 29.24 | 28.48 | 28.55 | 28.34 | 2,933,600 |
Sep 18, 2024 | 28.46 | 28.77 | 28.31 | 28.37 | 28.16 | 279,400 |
Sep 17, 2024 | 28.42 | 28.51 | 28.38 | 28.43 | 28.22 | 227,800 |
Sep 16, 2024 | 28.46 | 28.46 | 28.35 | 28.46 | 28.25 | 103,800 |
Sep 13, 2024 | 28.36 | 28.46 | 28.36 | 28.42 | 28.21 | 117,000 |
Sep 12, 2024 | 28.21 | 28.33 | 28.18 | 28.30 | 28.09 | 241,200 |
Sep 11, 2024 | 28.09 | 28.29 | 27.97 | 28.15 | 27.94 | 156,900 |
Sep 10, 2024 | 28.11 | 28.11 | 28.03 | 28.10 | 27.89 | 158,100 |
Sep 9, 2024 | 28.12 | 28.12 | 27.69 | 28.07 | 27.86 | 61,000 |
Sep 6, 2024 | 28.07 | 28.07 | 27.95 | 28.00 | 27.79 | 164,600 |
Sep 5, 2024 | 28.13 | 28.13 | 27.97 | 28.05 | 27.84 | 224,400 |
Sep 4, 2024 | 28.15 | 28.15 | 27.97 | 28.02 | 27.81 | 82,000 |
Sep 3, 2024 | 28.11 | 28.11 | 27.91 | 28.00 | 27.79 | 120,900 |
Aug 30, 2024 | 28.18 | 28.18 | 27.90 | 28.06 | 27.85 | 133,800 |
Aug 29, 2024 | 28.16 | 28.22 | 27.95 | 27.96 | 27.75 | 138,500 |
Aug 28, 2024 | 28.18 | 28.18 | 27.99 | 28.05 | 27.84 | 112,000 |
Aug 27, 2024 | 28.03 | 28.13 | 28.00 | 28.11 | 27.90 | 132,100 |
Aug 26, 2024 | 28.24 | 28.24 | 28.06 | 28.11 | 27.90 | 155,600 |
Aug 23, 2024 | 28.21 | 28.23 | 28.05 | 28.17 | 27.96 | 243,000 |
Aug 22, 2024 | 28.22 | 28.22 | 27.96 | 28.00 | 27.79 | 74,700 |
Aug 21, 2024 | 27.93 | 28.19 | 27.93 | 28.12 | 27.91 | 129,400 |
Aug 20, 2024 | 27.95 | 28.06 | 27.94 | 28.00 | 27.79 | 65,600 |
Aug 19, 2024 | 27.88 | 27.98 | 27.81 | 27.95 | 27.74 | 135,800 |
Aug 16, 2024 | 27.81 | 27.84 | 27.71 | 27.82 | 27.61 | 100,100 |
Aug 15, 2024 | 27.53 | 28.03 | 27.42 | 27.74 | 27.53 | 71,800 |
Aug 14, 2024 | 27.52 | 27.62 | 27.50 | 27.56 | 27.35 | 145,200 |
Aug 13, 2024 | 27.39 | 27.58 | 27.38 | 27.58 | 27.37 | 83,600 |
Aug 12, 2024 | 27.32 | 27.35 | 27.21 | 27.35 | 27.14 | 96,800 |
Aug 9, 2024 | 27.34 | 27.36 | 27.27 | 27.28 | 27.08 | 76,400 |
Aug 8, 2024 | 27.26 | 27.33 | 27.18 | 27.33 | 27.13 | 106,600 |
Aug 7, 2024 | 27.33 | 27.33 | 27.12 | 27.17 | 26.97 | 124,100 |
Aug 6, 2024 | 27.40 | 27.44 | 27.30 | 27.30 | 27.10 | 302,800 |
Aug 5, 2024 | 27.49 | 27.86 | 27.39 | 27.59 | 27.38 | 59,300 |
Aug 2, 2024 | 27.52 | 27.57 | 27.37 | 27.57 | 27.36 | 57,700 |
Aug 1, 2024 | 27.46 | 27.47 | 27.31 | 27.33 | 27.13 | 71,400 |
Jul 31, 2024 | 27.40 | 27.40 | 27.22 | 27.33 | 27.13 | 89,200 |
Jul 30, 2024 | 27.17 | 27.19 | 27.12 | 27.18 | 26.97 | 107,000 |
Jul 29, 2024 | 27.19 | 27.20 | 27.13 | 27.17 | 26.97 | 68,800 |
Jul 26, 2024 | 27.07 | 27.16 | 27.07 | 27.15 | 26.95 | 129,200 |
Jul 25, 2024 | 27.16 | 27.16 | 27.04 | 27.08 | 26.88 | 686,100 |
Jul 24, 2024 | 27.09 | 27.13 | 27.05 | 27.07 | 26.87 | 65,800 |
Jul 23, 2024 | 27.20 | 27.30 | 27.20 | 27.21 | 27.01 | 64,200 |
Jul 22, 2024 | 27.31 | 27.33 | 27.18 | 27.27 | 27.07 | 95,300 |
Jul 19, 2024 | 27.27 | 27.27 | 27.17 | 27.17 | 26.97 | 21,600 |
Jul 18, 2024 | 27.47 | 27.50 | 27.32 | 27.34 | 27.14 | 252,400 |
Jul 17, 2024 | 27.47 | 27.55 | 27.43 | 27.54 | 27.33 | 109,400 |
Jul 16, 2024 | 27.57 | 27.63 | 27.51 | 27.62 | 27.41 | 78,600 |
Jul 15, 2024 | 27.49 | 27.57 | 27.43 | 27.44 | 27.24 | 154,500 |
Jul 12, 2024 | 27.47 | 27.57 | 27.33 | 27.44 | 27.23 | 74,400 |
Jul 11, 2024 | 27.52 | 27.58 | 27.32 | 27.36 | 27.15 | 56,600 |
Jul 10, 2024 | 27.35 | 27.47 | 27.28 | 27.45 | 27.24 | 65,800 |
Jul 9, 2024 | 27.33 | 27.43 | 27.33 | 27.34 | 27.14 | 38,500 |
Jul 8, 2024 | 27.49 | 27.49 | 27.39 | 27.43 | 27.22 | 42,100 |
Jul 5, 2024 | 27.26 | 27.54 | 27.26 | 27.52 | 27.31 | 28,800 |
Jul 3, 2024 | 27.05 | 27.30 | 27.05 | 27.28 | 27.08 | 92,600 |
Jul 2, 2024 | 27.05 | 27.15 | 26.98 | 27.15 | 26.95 | 47,600 |
Jul 1, 2024 | 27.08 | 27.08 | 26.89 | 26.97 | 26.77 | 55,000 |
Jun 28, 2024 | 27.27 | 27.27 | 27.02 | 27.03 | 26.83 | 100,000 |
Jun 27, 2024 | 0.22 Dividend | |||||
Jun 27, 2024 | 26.95 | 27.16 | 26.95 | 27.11 | 26.91 | 89,100 |
Jun 26, 2024 | 27.24 | 27.25 | 27.20 | 27.25 | 26.82 | 211,000 |
Jun 25, 2024 | 27.29 | 27.32 | 27.25 | 27.29 | 26.86 | 82,300 |
Jun 24, 2024 | 27.40 | 27.42 | 27.32 | 27.33 | 26.90 | 140,200 |
Jun 21, 2024 | 27.38 | 27.40 | 27.34 | 27.39 | 26.96 | 57,700 |
Jun 20, 2024 | 27.51 | 27.51 | 27.35 | 27.38 | 26.95 | 96,600 |
Jun 18, 2024 | 27.41 | 27.46 | 27.38 | 27.44 | 27.01 | 77,900 |
Jun 17, 2024 | 27.29 | 27.39 | 27.14 | 27.35 | 26.92 | 115,900 |
Jun 14, 2024 | 27.70 | 27.70 | 27.19 | 27.24 | 26.81 | 49,800 |
Jun 13, 2024 | 27.06 | 27.46 | 26.89 | 27.00 | 26.58 | 542,700 |
Jun 12, 2024 | 27.28 | 27.28 | 26.86 | 26.87 | 26.45 | 80,200 |
Jun 11, 2024 | 26.62 | 26.76 | 26.59 | 26.70 | 26.28 | 42,100 |
Jun 10, 2024 | 26.61 | 26.66 | 26.58 | 26.66 | 26.24 | 119,200 |
Jun 7, 2024 | 26.88 | 26.88 | 26.64 | 26.65 | 26.23 | 66,800 |
Jun 6, 2024 | 26.72 | 26.87 | 26.72 | 26.84 | 26.42 | 98,900 |
Jun 5, 2024 | 26.70 | 26.82 | 26.63 | 26.82 | 26.40 | 87,800 |
Jun 4, 2024 | 26.57 | 26.65 | 26.57 | 26.62 | 26.20 | 100,700 |
Jun 3, 2024 | 26.46 | 26.62 | 26.46 | 26.55 | 26.13 | 73,600 |
May 31, 2024 | 26.44 | 26.55 | 26.44 | 26.53 | 26.11 | 299,600 |
May 30, 2024 | 26.55 | 26.55 | 26.45 | 26.48 | 26.07 | 129,200 |
May 29, 2024 | 26.64 | 26.64 | 26.46 | 26.46 | 26.05 | 152,600 |
May 28, 2024 | 26.49 | 26.58 | 26.49 | 26.52 | 26.10 | 92,100 |
May 24, 2024 | 26.45 | 26.61 | 26.45 | 26.50 | 26.09 | 78,200 |
May 23, 2024 | 26.69 | 26.69 | 26.42 | 26.43 | 26.02 | 140,700 |
May 22, 2024 | 26.60 | 26.68 | 26.57 | 26.59 | 26.17 | 133,000 |
May 21, 2024 | 26.62 | 26.72 | 26.62 | 26.70 | 26.28 | 147,100 |
May 20, 2024 | 26.61 | 26.70 | 26.58 | 26.67 | 26.25 | 151,800 |
May 17, 2024 | 26.59 | 26.66 | 26.56 | 26.60 | 26.18 | 65,100 |
May 16, 2024 | 26.76 | 26.76 | 26.65 | 26.65 | 26.23 | 108,900 |
May 15, 2024 | 26.54 | 26.73 | 26.54 | 26.70 | 26.28 | 95,800 |
May 14, 2024 | 26.38 | 26.44 | 26.33 | 26.43 | 26.02 | 102,600 |
May 13, 2024 | 26.46 | 26.46 | 26.30 | 26.35 | 25.94 | 81,600 |
May 10, 2024 | 26.41 | 26.41 | 26.29 | 26.33 | 25.92 | 72,900 |
May 9, 2024 | 26.26 | 26.38 | 26.26 | 26.35 | 25.94 | 148,200 |
May 8, 2024 | 26.21 | 26.33 | 26.21 | 26.29 | 25.88 | 69,700 |
May 7, 2024 | 26.35 | 26.42 | 26.33 | 26.35 | 25.94 | 140,800 |
May 6, 2024 | 26.18 | 26.31 | 26.18 | 26.31 | 25.90 | 88,000 |
May 3, 2024 | 25.84 | 26.27 | 25.84 | 26.10 | 25.69 | 259,900 |
May 2, 2024 | 25.68 | 25.84 | 25.66 | 25.84 | 25.44 | 94,900 |
May 1, 2024 | 25.68 | 25.88 | 25.61 | 25.68 | 25.27 | 441,500 |
Apr 30, 2024 | 25.88 | 25.88 | 25.66 | 25.67 | 25.27 | 159,200 |
Apr 29, 2024 | 25.98 | 25.98 | 25.85 | 25.91 | 25.50 | 534,000 |
Apr 26, 2024 | 25.74 | 25.95 | 25.74 | 25.89 | 25.48 | 137,000 |
Apr 25, 2024 | 25.63 | 25.76 | 25.59 | 25.73 | 25.33 | 47,700 |
Apr 24, 2024 | 25.95 | 25.95 | 25.77 | 25.85 | 25.45 | 155,200 |
Apr 23, 2024 | 25.86 | 26.00 | 25.86 | 25.92 | 25.51 | 83,000 |
Apr 22, 2024 | 25.94 | 25.97 | 25.81 | 25.85 | 25.45 | 165,400 |
Apr 19, 2024 | 25.91 | 25.91 | 25.84 | 25.86 | 25.46 | 127,800 |
Apr 18, 2024 | 25.86 | 25.91 | 25.83 | 25.83 | 25.43 | 411,000 |
Apr 17, 2024 | 25.95 | 25.97 | 25.90 | 25.95 | 25.54 | 96,300 |
Apr 16, 2024 | 25.86 | 25.95 | 25.83 | 25.83 | 25.43 | 892,100 |
Apr 15, 2024 | 26.38 | 26.38 | 25.98 | 26.00 | 25.59 | 99,300 |
Apr 12, 2024 | 26.34 | 26.47 | 26.27 | 26.32 | 25.91 | 139,300 |
Apr 11, 2024 | 26.28 | 26.35 | 26.15 | 26.33 | 25.92 | 58,800 |
Apr 10, 2024 | 26.07 | 26.22 | 26.07 | 26.20 | 25.79 | 133,200 |
Apr 9, 2024 | 26.44 | 26.48 | 26.38 | 26.42 | 26.01 | 50,200 |
Apr 8, 2024 | 26.41 | 26.43 | 26.37 | 26.38 | 25.97 | 242,900 |
Apr 5, 2024 | 26.34 | 26.47 | 26.34 | 26.46 | 26.05 | 36,000 |
Apr 4, 2024 | 26.69 | 26.69 | 26.46 | 26.46 | 26.05 | 76,400 |
Apr 3, 2024 | 26.59 | 26.61 | 26.49 | 26.54 | 26.12 | 104,800 |
Apr 2, 2024 | 26.50 | 26.61 | 26.44 | 26.59 | 26.17 | 143,900 |
Apr 1, 2024 | 26.65 | 26.67 | 26.54 | 26.62 | 26.20 | 112,000 |
Mar 28, 2024 | 26.64 | 26.73 | 26.61 | 26.66 | 26.24 | 191,500 |
Mar 27, 2024 | 26.55 | 26.67 | 26.51 | 26.63 | 26.21 | 39,900 |
Mar 26, 2024 | 0.17 Dividend | |||||
Mar 26, 2024 | 26.55 | 26.63 | 26.45 | 26.45 | 26.04 | 91,900 |
Mar 25, 2024 | 26.72 | 26.75 | 26.66 | 26.67 | 26.09 | 57,200 |
Mar 22, 2024 | 26.81 | 26.86 | 26.73 | 26.73 | 26.15 | 64,700 |
Mar 21, 2024 | 26.76 | 26.80 | 26.70 | 26.72 | 26.14 | 89,700 |
Mar 20, 2024 | 26.41 | 26.67 | 26.41 | 26.65 | 26.07 | 96,400 |
Mar 19, 2024 | 26.55 | 26.55 | 26.34 | 26.46 | 25.88 | 85,400 |
Mar 18, 2024 | 26.42 | 26.50 | 26.35 | 26.37 | 25.80 | 413,700 |
Mar 15, 2024 | 26.26 | 26.27 | 26.17 | 26.20 | 25.63 | 45,700 |
Mar 14, 2024 | 26.41 | 26.41 | 26.19 | 26.31 | 25.74 | 73,900 |
Mar 13, 2024 | 26.42 | 26.43 | 26.33 | 26.37 | 25.80 | 33,800 |
Mar 12, 2024 | 26.35 | 26.44 | 26.25 | 26.40 | 25.83 | 56,900 |
Mar 11, 2024 | 26.35 | 26.42 | 26.33 | 26.35 | 25.78 | 42,200 |
Mar 8, 2024 | 26.47 | 26.52 | 26.34 | 26.36 | 25.79 | 102,800 |
Mar 7, 2024 | 26.15 | 26.44 | 26.15 | 26.41 | 25.84 | 40,800 |
Mar 6, 2024 | 26.23 | 26.32 | 26.11 | 26.18 | 25.61 | 24,500 |
Mar 5, 2024 | 26.18 | 26.24 | 26.01 | 26.09 | 25.53 | 39,900 |
Mar 4, 2024 | 26.24 | 26.34 | 26.19 | 26.23 | 25.66 | 175,400 |
Mar 1, 2024 | 26.04 | 26.37 | 26.01 | 26.32 | 25.75 | 205,700 |
Feb 29, 2024 | 26.18 | 26.18 | 26.04 | 26.09 | 25.52 | 55,300 |
Feb 28, 2024 | 26.19 | 26.26 | 26.05 | 26.11 | 25.54 | 50,000 |
Feb 27, 2024 | 26.15 | 26.16 | 26.01 | 26.07 | 25.50 | 55,500 |
Feb 26, 2024 | 26.32 | 26.32 | 26.05 | 26.05 | 25.48 | 41,600 |
Feb 23, 2024 | 26.38 | 26.44 | 26.30 | 26.34 | 25.77 | 50,100 |
Feb 22, 2024 | 26.07 | 26.36 | 26.07 | 26.34 | 25.77 | 141,200 |
Feb 21, 2024 | 26.04 | 26.05 | 25.95 | 26.05 | 25.49 | 99,300 |
Feb 20, 2024 | 26.08 | 26.56 | 26.03 | 26.04 | 25.47 | 149,800 |
Feb 16, 2024 | 26.09 | 26.12 | 26.01 | 26.04 | 25.47 | 41,500 |
Feb 15, 2024 | 25.97 | 26.14 | 25.97 | 26.13 | 25.56 | 35,000 |
Feb 14, 2024 | 25.89 | 25.98 | 25.83 | 25.98 | 25.42 | 52,100 |
Feb 13, 2024 | 25.81 | 25.90 | 25.74 | 25.82 | 25.26 | 132,800 |
Feb 12, 2024 | 26.01 | 26.09 | 25.97 | 26.02 | 25.45 | 581,200 |
Feb 9, 2024 | 26.10 | 26.10 | 25.95 | 25.99 | 25.42 | 39,400 |
Feb 8, 2024 | 26.04 | 26.15 | 26.04 | 26.06 | 25.49 | 176,600 |
Feb 7, 2024 | 25.96 | 26.03 | 25.90 | 25.97 | 25.41 | 207,300 |
Feb 6, 2024 | 25.74 | 25.91 | 25.74 | 25.88 | 25.32 | 114,000 |
Feb 5, 2024 | 25.85 | 25.87 | 25.68 | 25.74 | 25.18 | 116,600 |
Feb 2, 2024 | 25.83 | 26.11 | 25.83 | 26.01 | 25.44 | 107,700 |
Feb 1, 2024 | 25.83 | 26.02 | 25.77 | 25.98 | 25.42 | 140,200 |
Jan 31, 2024 | 25.82 | 25.82 | 25.64 | 25.70 | 25.14 | 62,800 |
Jan 30, 2024 | 25.81 | 25.82 | 25.65 | 25.79 | 25.23 | 48,800 |
Jan 29, 2024 | 25.69 | 25.92 | 25.69 | 25.89 | 25.33 | 46,900 |
Jan 26, 2024 | 25.71 | 25.76 | 25.64 | 25.70 | 25.14 | 86,500 |
Jan 25, 2024 | 25.46 | 25.68 | 25.46 | 25.68 | 25.12 | 61,700 |
Jan 24, 2024 | 25.62 | 25.63 | 25.42 | 25.45 | 24.90 | 59,100 |
Jan 23, 2024 | 25.57 | 25.57 | 25.42 | 25.48 | 24.93 | 110,000 |
Jan 22, 2024 | 25.57 | 25.71 | 25.57 | 25.60 | 25.04 | 59,300 |
Jan 19, 2024 | 25.39 | 25.49 | 25.23 | 25.48 | 24.93 | 55,600 |
Jan 18, 2024 | 25.23 | 25.37 | 25.23 | 25.37 | 24.82 | 436,600 |
Jan 17, 2024 | 25.45 | 25.49 | 25.23 | 25.28 | 24.73 | 53,400 |
Jan 16, 2024 | 25.41 | 25.54 | 25.40 | 25.46 | 24.91 | 128,000 |
Jan 12, 2024 | 25.68 | 25.68 | 25.53 | 25.59 | 25.03 | 40,700 |
Jan 11, 2024 | 25.48 | 25.52 | 25.36 | 25.50 | 24.95 | 21,300 |
Jan 10, 2024 | 25.45 | 25.49 | 25.38 | 25.48 | 24.93 | 69,000 |
Jan 9, 2024 | 25.34 | 25.41 | 25.33 | 25.36 | 24.81 | 40,600 |
Jan 8, 2024 | 25.24 | 25.34 | 25.22 | 25.29 | 24.74 | 60,100 |
Jan 5, 2024 | 25.17 | 25.33 | 25.15 | 25.22 | 24.67 | 50,100 |
Jan 4, 2024 | 25.25 | 25.28 | 25.22 | 25.26 | 24.71 | 26,000 |
Jan 3, 2024 | 25.15 | 25.27 | 25.15 | 25.22 | 24.67 | 73,200 |
Jan 2, 2024 | 25.12 | 25.27 | 25.12 | 25.27 | 24.72 | 155,000 |
Dec 29, 2023 | 25.21 | 25.25 | 25.17 | 25.20 | 24.65 | 158,300 |
Dec 28, 2023 | 25.14 | 25.27 | 25.14 | 25.27 | 24.72 | 69,700 |
Dec 27, 2023 | 0.29 Dividend | |||||
Dec 27, 2023 | 25.18 | 25.23 | 25.14 | 25.20 | 24.65 | 174,700 |
Dec 26, 2023 | 25.37 | 25.42 | 25.35 | 25.38 | 24.55 | 125,100 |
Dec 22, 2023 | 25.45 | 25.45 | 25.38 | 25.39 | 24.56 | 36,800 |
Dec 21, 2023 | 25.26 | 25.38 | 25.26 | 25.33 | 24.50 | 64,800 |
Dec 20, 2023 | 25.28 | 25.43 | 25.23 | 25.23 | 24.40 | 54,000 |
Dec 19, 2023 | 25.30 | 25.37 | 25.29 | 25.34 | 24.51 | 110,000 |
Dec 18, 2023 | 25.16 | 25.30 | 25.16 | 25.22 | 24.39 | 38,900 |
Dec 15, 2023 | 25.19 | 25.27 | 25.18 | 25.25 | 24.42 | 48,300 |
Dec 14, 2023 | 25.33 | 25.38 | 25.21 | 25.32 | 24.49 | 214,800 |
Dec 13, 2023 | 24.73 | 25.15 | 24.68 | 25.09 | 24.27 | 147,300 |
Dec 12, 2023 | 24.44 | 24.68 | 24.44 | 24.62 | 23.81 | 153,500 |
Dec 11, 2023 | 24.52 | 24.60 | 24.39 | 24.49 | 23.69 | 131,300 |
Dec 8, 2023 | 24.44 | 24.53 | 24.36 | 24.51 | 23.70 | 52,000 |
Dec 7, 2023 | 24.48 | 24.62 | 24.48 | 24.52 | 23.71 | 25,600 |
Dec 6, 2023 | 24.53 | 24.61 | 24.51 | 24.51 | 23.70 | 44,300 |
Dec 5, 2023 | 24.55 | 24.58 | 24.50 | 24.57 | 23.76 | 77,200 |
Dec 4, 2023 | 24.34 | 24.48 | 24.34 | 24.48 | 23.68 | 52,900 |
Dec 1, 2023 | 24.30 | 24.54 | 24.28 | 24.50 | 23.70 | 65,300 |
Nov 30, 2023 | 24.24 | 24.31 | 24.17 | 24.31 | 23.51 | 43,600 |
Nov 29, 2023 | 24.22 | 24.39 | 24.22 | 24.33 | 23.53 | 89,700 |
Nov 28, 2023 | 24.10 | 24.24 | 24.10 | 24.21 | 23.42 | 108,000 |
Nov 27, 2023 | 24.02 | 24.14 | 24.02 | 24.11 | 23.32 | 111,800 |
Nov 24, 2023 | 24.06 | 24.09 | 24.05 | 24.09 | 23.30 | 489,600 |
Nov 22, 2023 | 24.11 | 24.18 | 24.06 | 24.18 | 23.39 | 87,300 |
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%