NYSEArca - Delayed Quote USD
Global X Gold Explorers ETF (GOEX)
At close: November 21 at 3:56 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 | 32.64 | 32.66 | 32.35 | 32.66 | 32.66 | 3,000 |
Nov 20, 2024 | 32.23 | 32.34 | 32.20 | 32.24 | 32.24 | 2,100 |
Nov 19, 2024 | 32.10 | 32.37 | 31.88 | 32.37 | 32.37 | 8,800 |
Nov 18, 2024 | 31.19 | 32.00 | 31.19 | 31.82 | 31.82 | 14,200 |
Nov 15, 2024 | 30.49 | 30.76 | 30.29 | 30.32 | 30.32 | 2,200 |
Nov 14, 2024 | 30.14 | 30.68 | 30.00 | 30.37 | 30.37 | 16,200 |
Nov 13, 2024 | 31.20 | 31.20 | 30.40 | 30.51 | 30.51 | 8,000 |
Nov 12, 2024 | 31.22 | 31.22 | 30.61 | 30.87 | 30.87 | 4,300 |
Nov 11, 2024 | 32.33 | 32.33 | 29.33 | 31.35 | 31.35 | 15,300 |
Nov 8, 2024 | 33.42 | 33.42 | 32.89 | 33.03 | 33.03 | 3,100 |
Nov 7, 2024 | 33.29 | 33.76 | 32.86 | 33.76 | 33.76 | 6,100 |
Nov 6, 2024 | 32.81 | 33.07 | 32.12 | 32.80 | 32.80 | 26,700 |
Nov 5, 2024 | 34.00 | 34.10 | 33.98 | 34.10 | 34.10 | 3,000 |
Nov 4, 2024 | 34.30 | 34.44 | 33.86 | 33.95 | 33.95 | 8,300 |
Nov 1, 2024 | 34.73 | 34.85 | 34.02 | 34.02 | 34.02 | 7,100 |
Oct 31, 2024 | 35.05 | 35.05 | 34.16 | 34.43 | 34.43 | 6,000 |
Oct 30, 2024 | 35.40 | 35.62 | 34.99 | 35.33 | 35.33 | 9,300 |
Oct 29, 2024 | 35.30 | 35.98 | 35.30 | 35.98 | 35.98 | 6,900 |
Oct 28, 2024 | 35.12 | 35.48 | 35.12 | 35.27 | 35.27 | 1,500 |
Oct 25, 2024 | 36.10 | 36.10 | 35.40 | 35.44 | 35.44 | 8,200 |
Oct 24, 2024 | 36.80 | 37.07 | 35.44 | 35.98 | 35.98 | 8,800 |
Oct 23, 2024 | 36.58 | 36.75 | 36.00 | 36.05 | 36.05 | 8,300 |
Oct 22, 2024 | 36.85 | 37.19 | 36.85 | 37.16 | 37.16 | 5,100 |
Oct 21, 2024 | 36.84 | 36.85 | 36.27 | 36.27 | 36.27 | 13,100 |
Oct 18, 2024 | 35.27 | 36.44 | 35.27 | 36.14 | 36.14 | 11,800 |
Oct 17, 2024 | 34.93 | 35.23 | 34.93 | 35.07 | 35.07 | 10,200 |
Oct 16, 2024 | 34.87 | 34.90 | 34.52 | 34.52 | 34.52 | 2,800 |
Oct 15, 2024 | 34.08 | 34.29 | 34.08 | 34.28 | 34.28 | 4,200 |
Oct 14, 2024 | 33.63 | 33.67 | 33.32 | 33.67 | 33.67 | 2,700 |
Oct 11, 2024 | 33.60 | 33.74 | 33.52 | 33.52 | 33.52 | 3,200 |
Oct 10, 2024 | 32.45 | 33.35 | 32.45 | 33.29 | 33.29 | 2,600 |
Oct 9, 2024 | 31.98 | 32.05 | 31.74 | 32.05 | 32.05 | 2,700 |
Oct 8, 2024 | 32.24 | 32.32 | 31.85 | 32.32 | 32.32 | 6,900 |
Oct 7, 2024 | 32.35 | 32.35 | 31.70 | 32.22 | 32.22 | 2,700 |
Oct 4, 2024 | 32.89 | 32.93 | 32.68 | 32.74 | 32.74 | 1,400 |
Oct 3, 2024 | 32.95 | 32.96 | 32.65 | 32.82 | 32.82 | 4,200 |
Oct 2, 2024 | 33.98 | 33.98 | 33.22 | 33.52 | 33.52 | 4,800 |
Oct 1, 2024 | 33.42 | 33.74 | 33.42 | 33.74 | 33.74 | 11,000 |
Sep 30, 2024 | 33.84 | 33.84 | 33.00 | 33.31 | 33.31 | 5,800 |
Sep 27, 2024 | 34.69 | 34.70 | 33.63 | 33.68 | 33.68 | 2,500 |
Sep 26, 2024 | 34.53 | 34.77 | 34.51 | 34.77 | 34.77 | 4,400 |
Sep 25, 2024 | 34.35 | 34.65 | 34.03 | 34.12 | 34.12 | 4,000 |
Sep 24, 2024 | 33.67 | 34.43 | 33.67 | 34.43 | 34.43 | 6,000 |
Sep 23, 2024 | 33.99 | 33.99 | 33.49 | 33.49 | 33.49 | 3,100 |
Sep 20, 2024 | 33.47 | 33.63 | 33.35 | 33.63 | 33.63 | 3,400 |
Sep 19, 2024 | 33.24 | 33.39 | 32.95 | 33.05 | 33.05 | 2,400 |
Sep 18, 2024 | 32.90 | 33.81 | 32.32 | 32.32 | 32.32 | 16,300 |
Sep 17, 2024 | 33.18 | 33.27 | 32.50 | 32.75 | 32.75 | 4,600 |
Sep 16, 2024 | 33.22 | 33.22 | 32.81 | 33.21 | 33.21 | 3,200 |
Sep 13, 2024 | 33.00 | 33.47 | 32.99 | 33.39 | 33.39 | 8,400 |
Sep 12, 2024 | 31.53 | 32.62 | 31.53 | 32.46 | 32.46 | 9,100 |
Sep 11, 2024 | 29.96 | 30.49 | 29.96 | 30.48 | 30.48 | 3,300 |
Sep 10, 2024 | 29.62 | 30.09 | 29.59 | 30.09 | 30.09 | 1,200 |
Sep 9, 2024 | 29.38 | 29.52 | 29.37 | 29.52 | 29.52 | 400 |
Sep 6, 2024 | 29.28 | 29.28 | 29.10 | 29.15 | 29.15 | 1,600 |
Sep 5, 2024 | 30.14 | 30.40 | 30.09 | 30.09 | 30.09 | 11,100 |
Sep 4, 2024 | 29.50 | 29.61 | 29.50 | 29.61 | 29.61 | 600 |
Sep 3, 2024 | 30.88 | 30.88 | 29.68 | 29.86 | 29.86 | 4,200 |
Aug 30, 2024 | 31.74 | 31.78 | 31.29 | 31.36 | 31.36 | 1,300 |
Aug 29, 2024 | 31.46 | 31.81 | 31.46 | 31.64 | 31.64 | 1,400 |
Aug 28, 2024 | 31.85 | 31.85 | 31.21 | 31.42 | 31.42 | 3,900 |
Aug 27, 2024 | 31.98 | 32.14 | 31.90 | 32.14 | 32.14 | 3,600 |
Aug 26, 2024 | 32.47 | 32.47 | 32.00 | 32.30 | 32.30 | 2,700 |
Aug 23, 2024 | 32.10 | 32.50 | 32.10 | 32.30 | 32.30 | 3,800 |
Aug 22, 2024 | 32.07 | 32.07 | 31.49 | 31.49 | 31.49 | 3,800 |
Aug 21, 2024 | 31.65 | 32.59 | 31.65 | 32.59 | 32.59 | 7,200 |
Aug 20, 2024 | 32.25 | 32.48 | 31.99 | 32.14 | 32.14 | 10,100 |
Aug 19, 2024 | 31.10 | 31.98 | 31.10 | 31.91 | 31.91 | 4,900 |
Aug 16, 2024 | 30.60 | 31.39 | 30.60 | 31.37 | 31.37 | 5,600 |
Aug 15, 2024 | 30.33 | 30.33 | 29.73 | 30.11 | 30.11 | 1,000 |
Aug 14, 2024 | 30.03 | 30.11 | 29.70 | 29.85 | 29.85 | 3,800 |
Aug 13, 2024 | 30.01 | 30.19 | 30.01 | 30.13 | 30.13 | 1,100 |
Aug 12, 2024 | 28.60 | 29.62 | 28.60 | 29.55 | 29.55 | 5,300 |
Aug 9, 2024 | 28.09 | 28.34 | 28.08 | 28.28 | 28.28 | 2,200 |
Aug 8, 2024 | 27.30 | 28.00 | 27.20 | 27.89 | 27.89 | 17,700 |
Aug 7, 2024 | 28.31 | 28.31 | 26.98 | 27.01 | 27.01 | 16,300 |
Aug 6, 2024 | 27.54 | 27.87 | 27.54 | 27.65 | 27.65 | 1,900 |
Aug 5, 2024 | 27.38 | 27.64 | 26.83 | 27.50 | 27.50 | 5,800 |
Aug 2, 2024 | 29.57 | 29.57 | 28.36 | 28.56 | 28.56 | 3,500 |
Aug 1, 2024 | 29.91 | 29.91 | 28.71 | 29.08 | 29.08 | 8,400 |
Jul 31, 2024 | 29.75 | 30.07 | 29.74 | 30.07 | 30.07 | 1,600 |
Jul 30, 2024 | 29.16 | 29.39 | 29.16 | 29.39 | 29.39 | 600 |
Jul 29, 2024 | 29.44 | 29.44 | 29.01 | 29.24 | 29.24 | 1,200 |
Jul 26, 2024 | 29.30 | 29.33 | 29.25 | 29.30 | 29.30 | 1,600 |
Jul 25, 2024 | 29.15 | 29.34 | 29.15 | 29.27 | 29.27 | 2,300 |
Jul 24, 2024 | 30.93 | 31.00 | 30.02 | 30.02 | 30.02 | 2,900 |
Jul 23, 2024 | 30.37 | 30.37 | 30.26 | 30.27 | 30.27 | 700 |
Jul 22, 2024 | 30.38 | 30.39 | 29.90 | 30.32 | 30.32 | 4,700 |
Jul 19, 2024 | 30.00 | 30.46 | 29.51 | 30.22 | 30.22 | 4,100 |
Jul 18, 2024 | 31.11 | 31.25 | 30.57 | 30.57 | 30.57 | 2,300 |
Jul 17, 2024 | 31.63 | 31.63 | 31.09 | 31.14 | 31.14 | 3,200 |
Jul 16, 2024 | 31.09 | 31.94 | 31.09 | 31.90 | 31.90 | 2,900 |
Jul 15, 2024 | 31.25 | 31.50 | 31.07 | 31.11 | 31.11 | 5,600 |
Jul 12, 2024 | 30.92 | 31.64 | 30.92 | 31.47 | 31.47 | 2,900 |
Jul 11, 2024 | 31.04 | 31.34 | 30.59 | 31.24 | 31.24 | 5,800 |
Jul 10, 2024 | 29.86 | 30.42 | 29.86 | 30.30 | 30.30 | 3,900 |
Jul 9, 2024 | 29.73 | 29.73 | 29.49 | 29.63 | 29.63 | 4,600 |
Jul 8, 2024 | 29.63 | 29.63 | 29.20 | 29.57 | 29.57 | 1,900 |
Jul 5, 2024 | 29.18 | 29.68 | 29.18 | 29.66 | 29.66 | 1,500 |
Jul 3, 2024 | 28.85 | 28.85 | 28.63 | 28.84 | 28.84 | 700 |
Jul 2, 2024 | 27.49 | 27.81 | 27.30 | 27.81 | 27.81 | 1,300 |
Jul 1, 2024 | 27.66 | 27.66 | 27.48 | 27.48 | 27.48 | 900 |
Jun 28, 2024 | 27.74 | 27.74 | 27.41 | 27.42 | 27.42 | 700 |
Jun 27, 2024 | 0.01 Dividend | |||||
Jun 27, 2024 | 27.76 | 27.77 | 27.66 | 27.77 | 27.77 | 700 |
Jun 26, 2024 | 26.88 | 27.19 | 26.81 | 27.18 | 27.17 | 1,000 |
Jun 25, 2024 | 27.81 | 27.81 | 27.53 | 27.53 | 27.52 | 1,100 |
Jun 24, 2024 | 28.19 | 28.30 | 28.06 | 28.08 | 28.07 | 1,000 |
Jun 21, 2024 | 28.00 | 28.00 | 27.82 | 27.91 | 27.90 | 900 |
Jun 20, 2024 | 28.30 | 28.48 | 28.22 | 28.48 | 28.47 | 2,400 |
Jun 18, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.77 | 200 |
Jun 17, 2024 | 27.52 | 27.52 | 27.22 | 27.45 | 27.44 | 3,800 |
Jun 14, 2024 | 27.52 | 27.65 | 27.46 | 27.52 | 27.51 | 2,300 |
Jun 13, 2024 | 27.93 | 27.93 | 27.12 | 27.47 | 27.46 | 3,000 |
Jun 12, 2024 | 28.27 | 28.36 | 27.82 | 28.01 | 28.00 | 2,700 |
Jun 11, 2024 | 27.73 | 27.73 | 27.63 | 27.65 | 27.64 | 1,300 |
Jun 10, 2024 | 27.67 | 28.06 | 27.64 | 28.00 | 27.99 | 3,200 |
Jun 7, 2024 | 28.66 | 28.66 | 27.61 | 27.70 | 27.69 | 5,100 |
Jun 6, 2024 | 29.07 | 29.80 | 29.07 | 29.80 | 29.79 | 1,300 |
Jun 5, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.83 | 200 |
Jun 4, 2024 | 29.26 | 29.26 | 28.32 | 28.51 | 28.50 | 2,400 |
Jun 3, 2024 | 29.49 | 29.71 | 29.49 | 29.66 | 29.65 | 1,600 |
May 31, 2024 | 29.64 | 29.64 | 29.34 | 29.55 | 29.54 | 1,700 |
May 30, 2024 | 29.46 | 29.92 | 29.46 | 29.49 | 29.48 | 7,100 |
May 29, 2024 | 29.56 | 29.76 | 29.33 | 29.33 | 29.32 | 3,900 |
May 28, 2024 | 29.51 | 30.00 | 29.51 | 29.85 | 29.84 | 5,000 |
May 24, 2024 | 28.78 | 29.12 | 28.78 | 28.92 | 28.91 | 2,200 |
May 23, 2024 | 29.06 | 29.19 | 28.44 | 28.54 | 28.53 | 8,500 |
May 22, 2024 | 30.10 | 30.10 | 29.14 | 29.22 | 29.21 | 3,500 |
May 21, 2024 | 30.60 | 30.65 | 30.30 | 30.39 | 30.38 | 3,700 |
May 20, 2024 | 30.46 | 30.77 | 30.08 | 30.64 | 30.63 | 12,600 |
May 17, 2024 | 29.37 | 30.46 | 29.37 | 30.46 | 30.45 | 10,200 |
May 16, 2024 | 28.90 | 29.18 | 28.62 | 29.04 | 29.03 | 11,800 |
May 15, 2024 | 28.50 | 29.00 | 28.09 | 28.93 | 28.92 | 7,700 |
May 14, 2024 | 28.16 | 28.31 | 28.16 | 28.31 | 28.30 | 600 |
May 13, 2024 | 28.20 | 28.29 | 27.79 | 27.90 | 27.89 | 2,700 |
May 10, 2024 | 28.75 | 28.75 | 28.48 | 28.54 | 28.53 | 3,100 |
May 9, 2024 | 27.82 | 28.60 | 27.82 | 28.60 | 28.59 | 5,900 |
May 8, 2024 | 27.71 | 27.85 | 27.71 | 27.71 | 27.70 | 1,700 |
May 7, 2024 | 27.52 | 27.90 | 27.52 | 27.70 | 27.69 | 4,700 |
May 6, 2024 | 27.61 | 27.73 | 27.37 | 27.52 | 27.51 | 7,700 |
May 3, 2024 | 27.00 | 27.00 | 26.68 | 26.97 | 26.96 | 5,300 |
May 2, 2024 | 26.80 | 27.07 | 26.66 | 27.07 | 27.06 | 1,500 |
May 1, 2024 | 26.74 | 27.56 | 26.73 | 27.10 | 27.09 | 2,600 |
Apr 30, 2024 | 27.36 | 27.36 | 26.62 | 26.63 | 26.62 | 4,200 |
Apr 29, 2024 | 27.74 | 28.08 | 27.74 | 27.97 | 27.96 | 3,500 |
Apr 26, 2024 | 27.61 | 27.65 | 27.51 | 27.65 | 27.64 | 1,000 |
Apr 25, 2024 | 26.81 | 27.55 | 26.68 | 27.51 | 27.50 | 6,400 |
Apr 24, 2024 | 27.03 | 27.03 | 26.95 | 27.02 | 27.01 | 1,300 |
Apr 23, 2024 | 26.70 | 27.31 | 26.70 | 27.27 | 27.26 | 1,800 |
Apr 22, 2024 | 27.11 | 27.24 | 26.60 | 26.73 | 26.72 | 11,700 |
Apr 19, 2024 | 27.91 | 28.23 | 27.79 | 28.05 | 28.04 | 6,600 |
Apr 18, 2024 | 27.75 | 28.00 | 27.55 | 27.57 | 27.56 | 2,000 |
Apr 17, 2024 | 28.01 | 28.02 | 27.51 | 27.71 | 27.70 | 3,600 |
Apr 16, 2024 | 27.26 | 27.55 | 26.87 | 27.24 | 27.23 | 4,900 |
Apr 15, 2024 | 27.75 | 27.81 | 26.84 | 27.33 | 27.32 | 32,300 |
Apr 12, 2024 | 28.54 | 29.24 | 27.32 | 27.62 | 27.61 | 21,400 |
Apr 11, 2024 | 27.99 | 28.26 | 27.60 | 28.18 | 28.17 | 2,900 |
Apr 10, 2024 | 27.51 | 27.90 | 27.33 | 27.62 | 27.61 | 8,500 |
Apr 9, 2024 | 28.45 | 28.70 | 28.17 | 28.31 | 28.30 | 7,800 |
Apr 8, 2024 | 28.24 | 28.24 | 27.65 | 27.97 | 27.96 | 8,600 |
Apr 5, 2024 | 27.57 | 28.24 | 27.32 | 28.09 | 28.08 | 13,200 |
Apr 4, 2024 | 27.58 | 27.66 | 27.10 | 27.10 | 27.09 | 6,500 |
Apr 3, 2024 | 26.97 | 27.54 | 26.97 | 27.53 | 27.52 | 6,200 |
Apr 2, 2024 | 26.73 | 27.02 | 26.46 | 26.84 | 26.83 | 8,000 |
Apr 1, 2024 | 26.71 | 26.81 | 26.39 | 26.52 | 26.51 | 10,500 |
Mar 28, 2024 | 25.86 | 26.47 | 25.86 | 26.37 | 26.36 | 6,700 |
Mar 27, 2024 | 25.33 | 25.70 | 25.33 | 25.70 | 25.69 | 3,700 |
Mar 26, 2024 | 25.13 | 25.13 | 24.93 | 24.98 | 24.97 | 1,400 |
Mar 25, 2024 | 25.03 | 25.12 | 24.77 | 24.77 | 24.76 | 3,300 |
Mar 22, 2024 | 24.78 | 24.78 | 24.41 | 24.41 | 24.40 | 1,500 |
Mar 21, 2024 | 25.39 | 25.68 | 24.91 | 24.94 | 24.93 | 8,200 |
Mar 20, 2024 | 24.11 | 25.37 | 24.11 | 25.26 | 25.25 | 18,200 |
Mar 19, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 24.09 | 2,900 |
Mar 18, 2024 | 24.61 | 24.69 | 24.43 | 24.46 | 24.45 | 3,100 |
Mar 15, 2024 | 24.59 | 24.70 | 24.56 | 24.65 | 24.64 | 2,100 |
Mar 14, 2024 | 24.87 | 24.87 | 24.49 | 24.59 | 24.58 | 3,200 |
Mar 13, 2024 | 24.78 | 25.15 | 24.78 | 25.02 | 25.01 | 6,200 |
Mar 12, 2024 | 24.44 | 24.60 | 24.14 | 24.60 | 24.59 | 2,900 |
Mar 11, 2024 | 24.55 | 24.94 | 24.55 | 24.79 | 24.78 | 6,000 |
Mar 8, 2024 | 25.03 | 25.03 | 24.58 | 24.58 | 24.57 | 2,700 |
Mar 7, 2024 | 24.75 | 24.75 | 24.49 | 24.63 | 24.62 | 2,700 |
Mar 6, 2024 | 24.09 | 24.53 | 24.09 | 24.19 | 24.18 | 5,500 |
Mar 5, 2024 | 23.81 | 24.16 | 23.71 | 23.73 | 23.72 | 8,500 |
Mar 4, 2024 | 22.78 | 23.72 | 22.69 | 23.50 | 23.49 | 29,500 |
Mar 1, 2024 | 21.60 | 22.56 | 21.60 | 22.54 | 22.54 | 12,900 |
Feb 29, 2024 | 21.61 | 21.67 | 21.59 | 21.67 | 21.67 | 2,200 |
Feb 28, 2024 | 21.29 | 21.29 | 21.05 | 21.15 | 21.15 | 4,100 |
Feb 27, 2024 | 21.57 | 21.57 | 21.44 | 21.49 | 21.49 | 2,200 |
Feb 26, 2024 | 21.64 | 21.64 | 21.45 | 21.63 | 21.63 | 9,300 |
Feb 23, 2024 | 21.67 | 22.01 | 21.47 | 21.94 | 21.94 | 10,900 |
Feb 22, 2024 | 21.92 | 21.97 | 21.60 | 21.61 | 21.61 | 7,700 |
Feb 21, 2024 | 22.00 | 22.00 | 21.65 | 21.92 | 21.92 | 3,100 |
Feb 20, 2024 | 22.15 | 22.17 | 21.81 | 22.05 | 22.05 | 8,000 |
Feb 16, 2024 | 21.97 | 22.13 | 21.92 | 22.08 | 22.08 | 1,700 |
Feb 15, 2024 | 21.63 | 22.16 | 21.63 | 22.14 | 22.14 | 29,400 |
Feb 14, 2024 | 21.30 | 21.48 | 21.29 | 21.46 | 21.46 | 11,300 |
Feb 13, 2024 | 21.65 | 21.73 | 21.00 | 21.08 | 21.08 | 8,000 |
Feb 12, 2024 | 22.41 | 22.58 | 22.35 | 22.50 | 22.50 | 4,200 |
Feb 9, 2024 | 22.28 | 22.28 | 22.08 | 22.18 | 22.18 | 1,800 |
Feb 8, 2024 | 22.43 | 22.47 | 22.33 | 22.44 | 22.44 | 2,500 |
Feb 7, 2024 | 22.54 | 22.57 | 22.46 | 22.51 | 22.51 | 2,000 |
Feb 6, 2024 | 22.46 | 22.80 | 22.42 | 22.75 | 22.74 | 9,800 |
Feb 5, 2024 | 22.41 | 22.51 | 22.31 | 22.38 | 22.38 | 10,200 |
Feb 2, 2024 | 23.07 | 23.07 | 22.81 | 23.04 | 23.03 | 18,100 |
Feb 1, 2024 | 23.24 | 23.75 | 23.14 | 23.73 | 23.72 | 6,300 |
Jan 31, 2024 | 23.60 | 23.78 | 23.03 | 23.04 | 23.03 | 3,500 |
Jan 30, 2024 | 23.54 | 23.54 | 23.27 | 23.38 | 23.37 | 2,300 |
Jan 29, 2024 | 23.33 | 23.47 | 23.08 | 23.45 | 23.44 | 1,200 |
Jan 26, 2024 | 23.36 | 23.36 | 23.28 | 23.28 | 23.27 | 800 |
Jan 25, 2024 | 23.34 | 23.47 | 23.26 | 23.46 | 23.45 | 2,700 |
Jan 24, 2024 | 23.65 | 23.65 | 22.96 | 22.97 | 22.96 | 4,600 |
Jan 23, 2024 | 23.02 | 23.38 | 23.02 | 23.38 | 23.37 | 4,500 |
Jan 22, 2024 | 23.20 | 23.22 | 23.05 | 23.05 | 23.04 | 3,000 |
Jan 19, 2024 | 22.98 | 23.25 | 22.98 | 23.22 | 23.21 | 3,800 |
Jan 18, 2024 | 23.13 | 23.19 | 23.06 | 23.15 | 23.14 | 1,700 |
Jan 17, 2024 | 22.66 | 22.83 | 22.65 | 22.79 | 22.78 | 11,800 |
Jan 16, 2024 | 23.69 | 23.69 | 23.00 | 23.00 | 22.99 | 6,600 |
Jan 12, 2024 | 24.30 | 24.50 | 24.11 | 24.15 | 24.14 | 5,000 |
Jan 11, 2024 | 23.53 | 23.53 | 22.98 | 23.34 | 23.33 | 3,500 |
Jan 10, 2024 | 23.46 | 23.60 | 23.40 | 23.60 | 23.59 | 1,500 |
Jan 9, 2024 | 23.59 | 23.70 | 23.44 | 23.57 | 23.56 | 10,300 |
Jan 8, 2024 | 23.76 | 23.88 | 23.54 | 23.83 | 23.82 | 4,200 |
Jan 5, 2024 | 23.78 | 24.39 | 23.78 | 23.98 | 23.97 | 2,500 |
Jan 4, 2024 | 23.99 | 24.05 | 23.90 | 23.97 | 23.96 | 2,000 |
Jan 3, 2024 | 24.19 | 24.19 | 23.39 | 23.87 | 23.86 | 13,900 |
Jan 2, 2024 | 25.26 | 25.26 | 24.79 | 24.79 | 24.78 | 10,300 |
Dec 29, 2023 | 25.24 | 25.37 | 25.23 | 25.26 | 25.25 | 2,100 |
Dec 28, 2023 | 25.83 | 26.04 | 25.51 | 25.51 | 25.50 | 6,100 |
Dec 27, 2023 | 26.10 | 26.38 | 26.10 | 26.27 | 26.26 | 4,200 |
Dec 26, 2023 | 26.06 | 26.06 | 25.84 | 25.94 | 25.93 | 2,200 |
Dec 22, 2023 | 25.99 | 26.56 | 25.90 | 26.06 | 26.05 | 8,300 |
Dec 21, 2023 | 25.60 | 25.61 | 25.60 | 25.61 | 25.60 | 200 |
Dec 20, 2023 | 25.60 | 25.70 | 25.14 | 25.15 | 25.14 | 2,200 |
Dec 19, 2023 | 24.84 | 25.93 | 24.84 | 25.70 | 25.69 | 16,700 |
Dec 18, 2023 | 24.68 | 25.13 | 24.67 | 24.81 | 24.80 | 11,500 |
Dec 15, 2023 | 24.97 | 25.16 | 24.80 | 24.83 | 24.82 | 2,000 |
Dec 14, 2023 | 25.09 | 25.57 | 24.93 | 25.21 | 25.20 | 3,500 |
Dec 13, 2023 | 23.29 | 24.87 | 23.29 | 24.87 | 24.86 | 6,800 |
Dec 12, 2023 | 23.58 | 23.62 | 23.22 | 23.27 | 23.26 | 3,100 |
Dec 11, 2023 | 23.92 | 23.93 | 23.70 | 23.85 | 23.84 | 4,900 |
Dec 8, 2023 | 24.47 | 24.47 | 24.13 | 24.37 | 24.36 | 4,300 |
Dec 7, 2023 | 24.76 | 24.76 | 24.61 | 24.73 | 24.72 | 1,300 |
Dec 6, 2023 | 25.10 | 25.27 | 25.02 | 25.02 | 25.01 | 1,300 |
Dec 5, 2023 | 25.12 | 25.45 | 24.90 | 24.94 | 24.93 | 6,000 |
Dec 4, 2023 | 25.84 | 25.87 | 25.27 | 25.50 | 25.49 | 16,400 |
Dec 1, 2023 | 25.72 | 26.31 | 25.72 | 26.26 | 26.25 | 5,800 |
Nov 30, 2023 | 25.35 | 25.54 | 25.16 | 25.48 | 25.47 | 8,500 |
Nov 29, 2023 | 25.58 | 25.75 | 25.23 | 25.44 | 25.43 | 4,500 |
Nov 28, 2023 | 24.61 | 25.41 | 24.59 | 25.32 | 25.31 | 15,400 |
Nov 27, 2023 | 24.01 | 24.43 | 23.92 | 24.28 | 24.27 | 8,500 |
Nov 24, 2023 | 23.70 | 23.88 | 23.69 | 23.72 | 23.71 | 2,000 |
Nov 22, 2023 | 23.43 | 23.60 | 23.33 | 23.35 | 23.34 | 3,400 |
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%