NasdaqGM - Delayed Quote USD
VanEck Video Gaming and eSports ETF (ESPO)
At close: November 21 at 4:00 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 | 82.81 | 82.81 | 81.60 | 82.34 | 82.34 | 15,400 |
Nov 20, 2024 | 81.75 | 82.80 | 81.36 | 82.33 | 82.33 | 14,900 |
Nov 19, 2024 | 79.81 | 81.51 | 79.11 | 81.16 | 81.16 | 27,600 |
Nov 18, 2024 | 79.06 | 80.00 | 79.06 | 79.99 | 79.99 | 8,700 |
Nov 15, 2024 | 79.13 | 79.13 | 78.48 | 78.96 | 78.96 | 14,100 |
Nov 14, 2024 | 79.16 | 80.11 | 79.16 | 79.66 | 79.66 | 18,800 |
Nov 13, 2024 | 79.20 | 79.21 | 77.86 | 78.13 | 78.13 | 31,300 |
Nov 12, 2024 | 79.39 | 79.72 | 78.88 | 79.44 | 79.44 | 16,300 |
Nov 11, 2024 | 80.43 | 80.87 | 79.99 | 80.87 | 80.87 | 11,700 |
Nov 8, 2024 | 79.37 | 80.51 | 79.27 | 80.39 | 80.39 | 16,100 |
Nov 7, 2024 | 78.71 | 80.31 | 78.71 | 80.31 | 80.31 | 46,300 |
Nov 6, 2024 | 75.88 | 76.09 | 75.67 | 75.87 | 75.87 | 15,300 |
Nov 5, 2024 | 74.37 | 75.62 | 74.37 | 75.62 | 75.62 | 7,400 |
Nov 4, 2024 | 74.66 | 74.89 | 74.13 | 74.18 | 74.18 | 12,600 |
Nov 1, 2024 | 74.85 | 75.10 | 74.50 | 74.75 | 74.75 | 4,600 |
Oct 31, 2024 | 74.86 | 74.86 | 74.03 | 74.60 | 74.60 | 9,700 |
Oct 30, 2024 | 74.72 | 75.09 | 74.46 | 74.73 | 74.73 | 8,100 |
Oct 29, 2024 | 74.93 | 75.73 | 74.65 | 75.73 | 75.73 | 12,500 |
Oct 28, 2024 | 74.17 | 74.84 | 73.89 | 74.77 | 74.77 | 9,300 |
Oct 25, 2024 | 73.86 | 74.31 | 73.47 | 73.47 | 73.47 | 7,000 |
Oct 24, 2024 | 73.60 | 73.72 | 73.08 | 73.34 | 73.34 | 6,500 |
Oct 23, 2024 | 73.33 | 73.68 | 72.61 | 72.90 | 72.90 | 21,200 |
Oct 22, 2024 | 73.62 | 73.75 | 73.26 | 73.52 | 73.52 | 8,400 |
Oct 21, 2024 | 73.42 | 74.04 | 73.33 | 74.04 | 74.04 | 6,800 |
Oct 18, 2024 | 73.97 | 73.98 | 73.61 | 73.70 | 73.70 | 8,700 |
Oct 17, 2024 | 73.72 | 73.72 | 72.82 | 72.85 | 72.85 | 11,200 |
Oct 16, 2024 | 73.87 | 74.06 | 73.50 | 73.71 | 73.71 | 37,400 |
Oct 15, 2024 | 74.32 | 74.69 | 73.51 | 73.51 | 73.51 | 11,800 |
Oct 14, 2024 | 74.55 | 75.10 | 74.55 | 74.82 | 74.82 | 17,500 |
Oct 11, 2024 | 74.19 | 75.49 | 74.19 | 75.49 | 75.49 | 16,100 |
Oct 10, 2024 | 74.85 | 75.02 | 74.42 | 74.60 | 74.60 | 31,300 |
Oct 9, 2024 | 75.38 | 75.87 | 75.09 | 75.45 | 75.45 | 8,000 |
Oct 8, 2024 | 75.76 | 76.33 | 75.54 | 76.02 | 76.02 | 16,500 |
Oct 7, 2024 | 77.28 | 77.37 | 76.93 | 77.20 | 77.20 | 10,300 |
Oct 4, 2024 | 76.24 | 76.94 | 75.83 | 76.72 | 76.72 | 13,700 |
Oct 3, 2024 | 75.43 | 76.11 | 75.38 | 75.54 | 75.54 | 8,600 |
Oct 2, 2024 | 75.86 | 76.25 | 75.81 | 76.25 | 76.25 | 14,500 |
Oct 1, 2024 | 76.13 | 76.19 | 74.76 | 75.54 | 75.54 | 20,800 |
Sep 30, 2024 | 76.02 | 76.75 | 75.96 | 76.08 | 76.08 | 28,300 |
Sep 27, 2024 | 76.52 | 76.77 | 76.16 | 76.41 | 76.41 | 15,900 |
Sep 26, 2024 | 77.08 | 77.08 | 75.75 | 76.71 | 76.71 | 13,400 |
Sep 25, 2024 | 74.67 | 75.15 | 74.54 | 74.71 | 74.71 | 9,300 |
Sep 24, 2024 | 74.50 | 75.71 | 74.22 | 75.71 | 75.71 | 11,300 |
Sep 23, 2024 | 73.19 | 73.70 | 69.87 | 73.43 | 73.43 | 12,300 |
Sep 20, 2024 | 73.01 | 73.33 | 72.66 | 73.33 | 73.33 | 7,400 |
Sep 19, 2024 | 73.48 | 73.69 | 73.09 | 73.22 | 73.22 | 19,500 |
Sep 18, 2024 | 72.39 | 72.76 | 71.81 | 71.81 | 71.81 | 12,800 |
Sep 17, 2024 | 72.73 | 72.91 | 72.13 | 72.56 | 72.56 | 16,300 |
Sep 16, 2024 | 71.47 | 72.27 | 71.47 | 72.08 | 72.08 | 49,600 |
Sep 13, 2024 | 71.00 | 72.00 | 71.00 | 71.70 | 71.70 | 67,000 |
Sep 12, 2024 | 69.89 | 71.10 | 69.78 | 71.06 | 71.06 | 24,700 |
Sep 11, 2024 | 69.15 | 69.99 | 68.23 | 69.89 | 69.89 | 9,700 |
Sep 10, 2024 | 69.56 | 69.88 | 68.95 | 69.61 | 69.61 | 114,200 |
Sep 9, 2024 | 69.03 | 69.53 | 68.83 | 69.52 | 69.52 | 12,000 |
Sep 6, 2024 | 69.66 | 69.66 | 68.05 | 68.41 | 68.41 | 9,900 |
Sep 5, 2024 | 69.23 | 69.67 | 68.97 | 69.56 | 69.56 | 15,900 |
Sep 4, 2024 | 69.18 | 69.61 | 68.83 | 68.98 | 68.98 | 6,900 |
Sep 3, 2024 | 70.39 | 70.39 | 68.74 | 68.85 | 68.85 | 5,000 |
Aug 30, 2024 | 70.42 | 70.61 | 69.82 | 70.58 | 70.58 | 14,400 |
Aug 29, 2024 | 69.95 | 70.71 | 69.95 | 70.13 | 70.13 | 16,300 |
Aug 28, 2024 | 70.21 | 70.21 | 69.43 | 69.65 | 69.65 | 7,100 |
Aug 27, 2024 | 70.49 | 70.80 | 70.09 | 70.65 | 70.65 | 17,900 |
Aug 26, 2024 | 70.86 | 71.22 | 70.57 | 70.81 | 70.81 | 13,800 |
Aug 23, 2024 | 70.23 | 70.99 | 70.01 | 70.85 | 70.85 | 7,300 |
Aug 22, 2024 | 71.09 | 71.09 | 69.84 | 70.06 | 70.06 | 4,600 |
Aug 21, 2024 | 70.08 | 71.11 | 70.08 | 71.07 | 71.07 | 29,300 |
Aug 20, 2024 | 69.67 | 69.86 | 69.56 | 69.63 | 69.63 | 3,700 |
Aug 19, 2024 | 68.94 | 69.59 | 68.91 | 69.52 | 69.52 | 16,100 |
Aug 16, 2024 | 67.87 | 68.60 | 67.87 | 68.60 | 68.60 | 8,100 |
Aug 15, 2024 | 67.62 | 68.37 | 67.62 | 68.37 | 68.37 | 25,900 |
Aug 14, 2024 | 67.25 | 67.42 | 66.78 | 66.99 | 66.99 | 15,200 |
Aug 13, 2024 | 66.55 | 67.48 | 66.55 | 67.31 | 67.31 | 15,000 |
Aug 12, 2024 | 65.74 | 66.15 | 65.45 | 65.45 | 65.45 | 12,000 |
Aug 9, 2024 | 65.71 | 65.71 | 64.95 | 65.48 | 65.48 | 17,400 |
Aug 8, 2024 | 64.57 | 65.71 | 64.49 | 65.71 | 65.71 | 17,200 |
Aug 7, 2024 | 64.63 | 64.87 | 63.05 | 63.08 | 63.08 | 20,200 |
Aug 6, 2024 | 63.42 | 64.11 | 62.94 | 63.65 | 63.65 | 21,600 |
Aug 5, 2024 | 60.91 | 63.04 | 60.91 | 62.78 | 62.78 | 29,800 |
Aug 2, 2024 | 65.00 | 65.16 | 64.03 | 64.84 | 64.84 | 54,900 |
Aug 1, 2024 | 67.35 | 67.50 | 65.72 | 65.91 | 65.91 | 30,900 |
Jul 31, 2024 | 68.20 | 68.49 | 67.79 | 67.90 | 67.90 | 10,900 |
Jul 30, 2024 | 67.17 | 67.50 | 66.59 | 66.78 | 66.78 | 24,700 |
Jul 29, 2024 | 67.19 | 67.38 | 66.93 | 66.94 | 66.94 | 21,100 |
Jul 26, 2024 | 66.92 | 67.25 | 66.88 | 67.24 | 67.24 | 3,800 |
Jul 25, 2024 | 66.59 | 67.37 | 66.32 | 66.64 | 66.64 | 10,000 |
Jul 24, 2024 | 67.66 | 68.35 | 66.71 | 66.97 | 66.97 | 28,100 |
Jul 23, 2024 | 67.82 | 68.32 | 67.81 | 68.25 | 68.25 | 5,300 |
Jul 22, 2024 | 68.08 | 68.50 | 68.08 | 68.50 | 68.50 | 9,900 |
Jul 19, 2024 | 67.92 | 68.02 | 67.35 | 67.63 | 67.63 | 10,100 |
Jul 18, 2024 | 69.22 | 69.52 | 68.30 | 68.35 | 68.35 | 4,400 |
Jul 17, 2024 | 69.86 | 70.22 | 69.39 | 69.51 | 69.51 | 12,500 |
Jul 16, 2024 | 70.19 | 70.47 | 70.05 | 70.47 | 70.47 | 5,200 |
Jul 15, 2024 | 70.47 | 70.90 | 70.30 | 70.35 | 70.35 | 12,900 |
Jul 12, 2024 | 70.18 | 70.85 | 70.05 | 70.70 | 70.70 | 16,400 |
Jul 11, 2024 | 69.61 | 70.08 | 69.31 | 69.72 | 69.72 | 15,800 |
Jul 10, 2024 | 68.82 | 69.15 | 68.71 | 69.15 | 69.15 | 11,600 |
Jul 9, 2024 | 68.37 | 68.82 | 68.18 | 68.36 | 68.36 | 38,200 |
Jul 8, 2024 | 67.80 | 68.08 | 67.52 | 68.08 | 68.08 | 13,300 |
Jul 5, 2024 | 67.35 | 67.71 | 67.11 | 67.71 | 67.71 | 14,400 |
Jul 3, 2024 | 66.94 | 67.48 | 66.94 | 67.33 | 67.33 | 7,800 |
Jul 2, 2024 | 65.91 | 66.70 | 65.91 | 66.67 | 66.67 | 30,200 |
Jul 1, 2024 | 66.66 | 66.66 | 65.91 | 66.10 | 66.10 | 47,100 |
Jun 28, 2024 | 66.86 | 67.32 | 66.56 | 66.91 | 66.91 | 12,400 |
Jun 27, 2024 | 66.31 | 66.80 | 66.31 | 66.72 | 66.72 | 10,800 |
Jun 26, 2024 | 66.43 | 66.69 | 66.15 | 66.69 | 66.69 | 10,000 |
Jun 25, 2024 | 66.26 | 66.63 | 65.85 | 66.49 | 66.49 | 9,900 |
Jun 24, 2024 | 65.71 | 66.39 | 65.54 | 66.04 | 66.04 | 15,100 |
Jun 21, 2024 | 66.06 | 66.08 | 65.67 | 65.79 | 65.79 | 12,200 |
Jun 20, 2024 | 66.00 | 66.20 | 65.81 | 65.99 | 65.99 | 16,300 |
Jun 18, 2024 | 65.91 | 66.30 | 65.82 | 66.25 | 66.25 | 8,900 |
Jun 17, 2024 | 65.87 | 66.24 | 65.66 | 65.95 | 65.95 | 10,400 |
Jun 14, 2024 | 65.71 | 65.97 | 65.71 | 65.96 | 65.96 | 4,700 |
Jun 13, 2024 | 65.97 | 66.11 | 65.55 | 65.96 | 65.96 | 13,900 |
Jun 12, 2024 | 66.72 | 67.03 | 65.90 | 65.90 | 65.90 | 8,400 |
Jun 11, 2024 | 65.84 | 66.44 | 65.21 | 66.44 | 66.44 | 12,200 |
Jun 10, 2024 | 66.66 | 66.84 | 66.22 | 66.32 | 66.32 | 11,200 |
Jun 7, 2024 | 67.86 | 68.82 | 66.80 | 67.06 | 67.06 | 35,000 |
Jun 6, 2024 | 67.80 | 69.50 | 67.53 | 69.31 | 69.31 | 23,300 |
Jun 5, 2024 | 66.78 | 67.90 | 66.78 | 67.90 | 67.90 | 15,300 |
Jun 4, 2024 | 66.25 | 66.71 | 65.98 | 66.45 | 66.45 | 14,100 |
Jun 3, 2024 | 67.55 | 67.62 | 65.99 | 66.20 | 66.20 | 16,500 |
May 31, 2024 | 64.85 | 64.97 | 64.25 | 64.97 | 64.97 | 2,700 |
May 30, 2024 | 64.80 | 65.27 | 64.42 | 64.86 | 64.86 | 6,600 |
May 29, 2024 | 64.32 | 64.51 | 64.10 | 64.40 | 64.40 | 5,700 |
May 28, 2024 | 65.14 | 65.65 | 64.66 | 65.17 | 65.17 | 11,100 |
May 24, 2024 | 64.46 | 65.28 | 64.41 | 65.05 | 65.05 | 10,800 |
May 23, 2024 | 66.17 | 66.17 | 64.25 | 64.45 | 64.45 | 12,000 |
May 22, 2024 | 65.96 | 66.36 | 65.66 | 65.77 | 65.77 | 14,200 |
May 21, 2024 | 66.22 | 66.33 | 65.69 | 66.29 | 66.29 | 14,000 |
May 20, 2024 | 66.60 | 67.23 | 66.32 | 67.04 | 67.04 | 9,400 |
May 17, 2024 | 66.70 | 66.80 | 66.36 | 66.58 | 66.58 | 41,000 |
May 16, 2024 | 67.68 | 67.90 | 67.26 | 67.26 | 67.26 | 16,000 |
May 15, 2024 | 67.59 | 67.95 | 66.21 | 67.86 | 67.86 | 24,000 |
May 14, 2024 | 66.39 | 69.00 | 66.39 | 68.41 | 68.41 | 76,100 |
May 13, 2024 | 64.64 | 66.22 | 64.40 | 65.06 | 65.06 | 22,500 |
May 10, 2024 | 63.77 | 64.08 | 63.26 | 63.27 | 63.27 | 7,700 |
May 9, 2024 | 62.55 | 63.19 | 62.52 | 63.07 | 63.07 | 4,700 |
May 8, 2024 | 62.39 | 62.68 | 62.32 | 62.48 | 62.48 | 6,900 |
May 7, 2024 | 63.35 | 63.72 | 63.27 | 63.61 | 63.61 | 25,700 |
May 6, 2024 | 63.23 | 63.74 | 63.13 | 63.74 | 63.74 | 7,200 |
May 3, 2024 | 62.33 | 63.27 | 62.12 | 63.17 | 63.17 | 13,000 |
May 2, 2024 | 60.82 | 61.61 | 60.45 | 61.61 | 61.61 | 12,900 |
May 1, 2024 | 59.85 | 60.65 | 59.71 | 59.96 | 59.96 | 6,800 |
Apr 30, 2024 | 60.59 | 60.66 | 60.05 | 60.13 | 60.13 | 6,800 |
Apr 29, 2024 | 60.96 | 61.29 | 60.89 | 61.29 | 61.29 | 19,000 |
Apr 26, 2024 | 60.25 | 60.87 | 60.25 | 60.64 | 60.64 | 9,500 |
Apr 25, 2024 | 58.95 | 59.90 | 58.90 | 59.90 | 59.90 | 9,500 |
Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 60.15 | 9,000 |
Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 59.76 | 15,300 |
Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 59.11 | 13,300 |
Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 58.05 | 13,800 |
Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 58.65 | 7,300 |
Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 58.63 | 37,100 |
Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.01 | 59.01 | 10,600 |
Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 58.93 | 13,100 |
Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 59.93 | 10,100 |
Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.56 | 61.56 | 8,800 |
Apr 10, 2024 | 61.45 | 61.58 | 61.10 | 61.33 | 61.33 | 4,500 |
Apr 9, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 62.16 | 8,400 |
Apr 8, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 61.88 | 9,700 |
Apr 5, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 61.34 | 7,400 |
Apr 4, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 60.85 | 9,300 |
Apr 3, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 61.59 | 17,800 |
Apr 2, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 61.59 | 15,000 |
Apr 1, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 62.12 | 9,000 |
Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 62.52 | 9,400 |
Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 62.71 | 11,100 |
Mar 26, 2024 | 62.71 | 62.89 | 62.44 | 62.44 | 62.44 | 8,800 |
Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 62.21 | 9,200 |
Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 62.63 | 6,500 |
Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 62.91 | 20,700 |
Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 62.99 | 31,400 |
Mar 19, 2024 | 62.02 | 62.29 | 61.52 | 62.29 | 62.29 | 12,900 |
Mar 18, 2024 | 62.96 | 62.99 | 62.46 | 62.59 | 62.59 | 16,900 |
Mar 15, 2024 | 62.16 | 62.65 | 62.16 | 62.40 | 62.40 | 15,300 |
Mar 14, 2024 | 63.68 | 63.96 | 62.62 | 62.89 | 62.89 | 17,400 |
Mar 13, 2024 | 63.57 | 64.16 | 63.57 | 63.94 | 63.94 | 16,000 |
Mar 12, 2024 | 63.65 | 64.18 | 63.22 | 64.06 | 64.06 | 14,500 |
Mar 11, 2024 | 63.10 | 63.61 | 63.03 | 63.32 | 63.32 | 14,400 |
Mar 8, 2024 | 64.50 | 65.22 | 63.06 | 63.06 | 63.06 | 14,000 |
Mar 7, 2024 | 63.84 | 64.20 | 63.73 | 64.11 | 64.11 | 12,300 |
Mar 6, 2024 | 63.47 | 63.80 | 63.26 | 63.46 | 63.46 | 12,200 |
Mar 5, 2024 | 62.43 | 62.56 | 62.06 | 62.56 | 62.56 | 12,500 |
Mar 4, 2024 | 63.45 | 63.53 | 62.76 | 62.91 | 62.91 | 20,200 |
Mar 1, 2024 | 62.47 | 63.34 | 58.71 | 63.18 | 63.18 | 40,200 |
Feb 29, 2024 | 61.36 | 61.75 | 61.25 | 61.60 | 61.60 | 21,700 |
Feb 28, 2024 | 60.85 | 61.10 | 60.70 | 60.83 | 60.83 | 7,900 |
Feb 27, 2024 | 61.38 | 61.74 | 61.21 | 61.59 | 61.59 | 14,500 |
Feb 26, 2024 | 61.44 | 61.77 | 61.44 | 61.55 | 61.55 | 10,800 |
Feb 23, 2024 | 61.91 | 62.10 | 61.34 | 61.51 | 61.51 | 10,700 |
Feb 22, 2024 | 60.99 | 61.78 | 60.95 | 61.61 | 61.61 | 16,700 |
Feb 21, 2024 | 59.58 | 59.88 | 59.30 | 59.51 | 59.51 | 18,900 |
Feb 20, 2024 | 60.64 | 60.64 | 59.39 | 59.83 | 59.83 | 22,200 |
Feb 16, 2024 | 61.75 | 62.00 | 61.38 | 61.38 | 61.38 | 13,000 |
Feb 15, 2024 | 61.26 | 61.75 | 61.26 | 61.68 | 61.68 | 20,800 |
Feb 14, 2024 | 60.41 | 61.30 | 60.41 | 61.14 | 61.14 | 92,100 |
Feb 13, 2024 | 59.29 | 59.83 | 59.29 | 59.60 | 59.60 | 8,700 |
Feb 12, 2024 | 60.38 | 61.27 | 60.37 | 60.46 | 60.46 | 22,100 |
Feb 9, 2024 | 59.76 | 60.40 | 59.76 | 60.29 | 60.29 | 18,400 |
Feb 8, 2024 | 59.88 | 60.33 | 59.88 | 60.02 | 60.02 | 50,900 |
Feb 7, 2024 | 59.60 | 60.20 | 59.60 | 60.14 | 60.14 | 23,600 |
Feb 6, 2024 | 59.36 | 59.72 | 59.19 | 59.72 | 59.72 | 19,500 |
Feb 5, 2024 | 59.37 | 59.44 | 58.63 | 59.09 | 59.09 | 20,800 |
Feb 2, 2024 | 58.55 | 59.33 | 58.54 | 59.31 | 59.31 | 29,900 |
Feb 1, 2024 | 57.33 | 57.80 | 57.13 | 57.79 | 57.79 | 21,100 |
Jan 31, 2024 | 57.23 | 57.72 | 57.07 | 57.07 | 57.07 | 13,400 |
Jan 30, 2024 | 58.35 | 58.40 | 57.63 | 57.79 | 57.79 | 16,700 |
Jan 29, 2024 | 58.19 | 58.67 | 57.88 | 58.65 | 58.65 | 17,200 |
Jan 26, 2024 | 58.14 | 58.36 | 57.95 | 58.09 | 58.09 | 11,100 |
Jan 25, 2024 | 58.43 | 58.57 | 58.17 | 58.30 | 58.30 | 16,000 |
Jan 24, 2024 | 58.05 | 58.50 | 57.86 | 57.86 | 57.86 | 17,100 |
Jan 23, 2024 | 56.95 | 57.42 | 56.91 | 57.27 | 57.27 | 18,200 |
Jan 22, 2024 | 56.34 | 56.69 | 56.28 | 56.46 | 56.46 | 43,900 |
Jan 19, 2024 | 55.92 | 56.36 | 55.33 | 56.36 | 56.36 | 11,700 |
Jan 18, 2024 | 55.58 | 55.58 | 55.03 | 55.53 | 55.53 | 53,700 |
Jan 17, 2024 | 54.69 | 54.97 | 54.54 | 54.97 | 54.97 | 13,400 |
Jan 16, 2024 | 55.59 | 56.07 | 55.52 | 55.62 | 55.62 | 10,300 |
Jan 12, 2024 | 56.59 | 56.90 | 56.31 | 56.35 | 56.35 | 7,800 |
Jan 11, 2024 | 56.67 | 56.70 | 55.76 | 56.45 | 56.45 | 11,600 |
Jan 10, 2024 | 56.19 | 56.63 | 56.09 | 56.38 | 56.38 | 5,300 |
Jan 9, 2024 | 55.84 | 56.02 | 55.68 | 55.79 | 55.79 | 8,300 |
Jan 8, 2024 | 54.81 | 55.86 | 54.79 | 55.86 | 55.86 | 9,300 |
Jan 5, 2024 | 54.63 | 55.30 | 54.63 | 54.79 | 54.79 | 5,100 |
Jan 4, 2024 | 54.95 | 55.40 | 54.80 | 55.08 | 55.08 | 6,700 |
Jan 3, 2024 | 54.77 | 55.17 | 54.74 | 54.86 | 54.86 | 6,800 |
Jan 2, 2024 | 55.92 | 55.94 | 55.16 | 55.42 | 55.42 | 41,200 |
Dec 29, 2023 | 56.92 | 57.20 | 56.60 | 56.73 | 56.73 | 10,300 |
Dec 28, 2023 | 56.67 | 57.27 | 56.67 | 56.82 | 56.82 | 10,700 |
Dec 27, 2023 | 56.32 | 56.55 | 56.16 | 56.52 | 56.52 | 17,300 |
Dec 26, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 56.28 | 17,700 |
Dec 22, 2023 | 54.78 | 55.35 | 54.56 | 55.14 | 55.14 | 16,200 |
Dec 21, 2023 | 56.42 | 56.74 | 56.17 | 56.74 | 56.74 | 8,300 |
Dec 20, 2023 | 56.64 | 56.91 | 55.61 | 55.75 | 55.75 | 14,000 |
Dec 19, 2023 | 56.43 | 57.00 | 56.33 | 56.84 | 56.84 | 21,600 |
Dec 18, 2023 | 0.54 Dividend | |||||
Dec 18, 2023 | 56.01 | 56.22 | 55.72 | 56.18 | 56.18 | 8,600 |
Dec 15, 2023 | 56.77 | 56.89 | 56.33 | 56.52 | 55.98 | 7,100 |
Dec 14, 2023 | 56.62 | 56.97 | 56.34 | 56.97 | 56.42 | 15,100 |
Dec 13, 2023 | 55.56 | 56.53 | 55.37 | 56.41 | 55.87 | 12,900 |
Dec 12, 2023 | 54.83 | 55.70 | 54.74 | 55.70 | 55.17 | 20,100 |
Dec 11, 2023 | 54.84 | 55.22 | 54.79 | 55.22 | 54.69 | 13,300 |
Dec 8, 2023 | 54.96 | 55.34 | 54.93 | 55.27 | 54.74 | 14,600 |
Dec 7, 2023 | 54.50 | 55.11 | 54.50 | 55.10 | 54.57 | 6,300 |
Dec 6, 2023 | 54.92 | 55.20 | 54.15 | 54.22 | 53.70 | 28,100 |
Dec 5, 2023 | 54.22 | 54.62 | 54.14 | 54.52 | 54.00 | 11,900 |
Dec 4, 2023 | 54.82 | 55.04 | 54.36 | 55.04 | 54.51 | 11,600 |
Dec 1, 2023 | 54.89 | 55.75 | 54.79 | 55.75 | 55.22 | 9,500 |
Nov 30, 2023 | 55.57 | 55.57 | 54.94 | 55.24 | 54.71 | 8,400 |
Nov 29, 2023 | 55.69 | 55.78 | 55.38 | 55.56 | 55.03 | 8,600 |
Nov 28, 2023 | 54.77 | 55.43 | 54.70 | 55.35 | 54.82 | 14,100 |
Nov 27, 2023 | 54.77 | 55.27 | 54.73 | 55.13 | 54.60 | 5,400 |
Nov 24, 2023 | 54.90 | 55.18 | 54.87 | 55.18 | 54.65 | 3,800 |
Nov 22, 2023 | 55.36 | 55.56 | 55.11 | 55.46 | 54.93 | 5,900 |
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%