NYSEArca - Delayed Quote USD
AAM Low Duration Preferred and Income Securities ETF (PFLD)
At close: 4:00 PM EDT
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 1, 2024 | 21.22 | 21.22 | 21.06 | 21.09 | 21.09 | 120,548 |
Oct 31, 2024 | 21.14 | 21.16 | 21.01 | 21.16 | 21.16 | 208,700 |
Oct 30, 2024 | 0.10 Dividend | |||||
Oct 30, 2024 | 21.17 | 21.17 | 21.08 | 21.14 | 21.14 | 94,900 |
Oct 29, 2024 | 21.19 | 21.21 | 21.08 | 21.21 | 21.11 | 152,300 |
Oct 28, 2024 | 21.26 | 21.26 | 21.13 | 21.21 | 21.11 | 72,100 |
Oct 25, 2024 | 21.24 | 21.25 | 21.16 | 21.21 | 21.11 | 76,900 |
Oct 24, 2024 | 21.17 | 21.22 | 21.09 | 21.21 | 21.11 | 112,700 |
Oct 23, 2024 | 21.24 | 21.24 | 21.07 | 21.17 | 21.07 | 176,900 |
Oct 22, 2024 | 21.22 | 21.25 | 21.13 | 21.25 | 21.15 | 152,000 |
Oct 21, 2024 | 21.23 | 21.25 | 21.09 | 21.18 | 21.08 | 117,200 |
Oct 18, 2024 | 21.36 | 21.36 | 21.25 | 21.30 | 21.20 | 74,400 |
Oct 17, 2024 | 21.28 | 21.32 | 21.25 | 21.32 | 21.22 | 141,000 |
Oct 16, 2024 | 21.32 | 21.34 | 21.26 | 21.33 | 21.23 | 182,200 |
Oct 15, 2024 | 21.26 | 21.33 | 21.20 | 21.30 | 21.20 | 69,900 |
Oct 14, 2024 | 21.17 | 21.23 | 21.08 | 21.22 | 21.12 | 66,700 |
Oct 11, 2024 | 21.08 | 21.17 | 21.01 | 21.17 | 21.07 | 93,700 |
Oct 10, 2024 | 21.10 | 21.10 | 21.00 | 21.09 | 20.99 | 145,600 |
Oct 9, 2024 | 21.15 | 21.15 | 21.05 | 21.11 | 21.01 | 90,200 |
Oct 8, 2024 | 21.06 | 21.11 | 20.98 | 21.11 | 21.01 | 160,700 |
Oct 7, 2024 | 21.11 | 21.11 | 20.97 | 21.02 | 20.92 | 141,600 |
Oct 4, 2024 | 21.23 | 21.23 | 21.08 | 21.13 | 21.03 | 86,800 |
Oct 3, 2024 | 21.20 | 21.22 | 21.12 | 21.19 | 21.09 | 119,600 |
Oct 2, 2024 | 21.26 | 21.26 | 21.10 | 21.20 | 21.10 | 247,200 |
Oct 1, 2024 | 21.15 | 21.18 | 21.03 | 21.17 | 21.07 | 146,200 |
Sep 30, 2024 | 21.32 | 21.32 | 21.08 | 21.18 | 21.08 | 147,500 |
Sep 27, 2024 | 0.12 Dividend | |||||
Sep 27, 2024 | 21.31 | 21.31 | 21.18 | 21.26 | 21.16 | 117,500 |
Sep 26, 2024 | 21.44 | 21.44 | 21.30 | 21.39 | 21.17 | 114,900 |
Sep 25, 2024 | 21.44 | 21.44 | 21.36 | 21.38 | 21.16 | 159,300 |
Sep 24, 2024 | 21.43 | 21.43 | 21.35 | 21.41 | 21.19 | 145,800 |
Sep 23, 2024 | 21.49 | 21.49 | 21.36 | 21.41 | 21.19 | 160,800 |
Sep 20, 2024 | 21.37 | 21.49 | 21.35 | 21.42 | 21.20 | 207,800 |
Sep 19, 2024 | 21.39 | 21.42 | 21.35 | 21.42 | 21.20 | 379,500 |
Sep 18, 2024 | 21.39 | 21.41 | 21.26 | 21.37 | 21.15 | 123,000 |
Sep 17, 2024 | 21.32 | 21.39 | 21.27 | 21.33 | 21.11 | 144,000 |
Sep 16, 2024 | 21.27 | 21.35 | 21.27 | 21.35 | 21.13 | 218,600 |
Sep 13, 2024 | 21.27 | 21.28 | 21.18 | 21.28 | 21.06 | 89,600 |
Sep 12, 2024 | 21.16 | 21.23 | 21.10 | 21.23 | 21.01 | 103,300 |
Sep 11, 2024 | 21.13 | 21.18 | 21.05 | 21.18 | 20.96 | 75,000 |
Sep 10, 2024 | 21.15 | 21.16 | 21.06 | 21.15 | 20.93 | 104,400 |
Sep 9, 2024 | 21.11 | 21.13 | 21.00 | 21.10 | 20.88 | 173,300 |
Sep 6, 2024 | 21.07 | 21.07 | 20.95 | 21.03 | 20.81 | 507,300 |
Sep 5, 2024 | 20.98 | 21.03 | 20.94 | 21.03 | 20.81 | 195,100 |
Sep 4, 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 20.78 | 111,900 |
Sep 3, 2024 | 20.95 | 20.95 | 20.85 | 20.93 | 20.71 | 132,200 |
Aug 30, 2024 | 21.05 | 21.06 | 20.90 | 20.97 | 20.75 | 91,900 |
Aug 29, 2024 | 0.12 Dividend | |||||
Aug 29, 2024 | 21.09 | 21.09 | 20.99 | 21.04 | 20.82 | 158,800 |
Aug 28, 2024 | 21.15 | 21.16 | 21.10 | 21.14 | 20.80 | 148,100 |
Aug 27, 2024 | 21.13 | 21.15 | 21.08 | 21.13 | 20.79 | 95,700 |
Aug 26, 2024 | 21.22 | 21.22 | 21.10 | 21.13 | 20.79 | 90,100 |
Aug 23, 2024 | 21.19 | 21.19 | 21.07 | 21.15 | 20.81 | 87,400 |
Aug 22, 2024 | 21.10 | 21.11 | 21.00 | 21.10 | 20.76 | 124,800 |
Aug 21, 2024 | 20.99 | 21.07 | 20.94 | 21.07 | 20.73 | 143,800 |
Aug 20, 2024 | 20.98 | 20.98 | 20.91 | 20.95 | 20.62 | 97,400 |
Aug 19, 2024 | 21.08 | 21.08 | 20.90 | 20.93 | 20.60 | 119,700 |
Aug 16, 2024 | 20.81 | 20.92 | 20.80 | 20.92 | 20.59 | 69,500 |
Aug 15, 2024 | 20.87 | 20.87 | 20.74 | 20.84 | 20.51 | 143,200 |
Aug 14, 2024 | 20.92 | 20.92 | 20.84 | 20.88 | 20.55 | 93,700 |
Aug 13, 2024 | 20.82 | 20.87 | 20.76 | 20.87 | 20.54 | 109,300 |
Aug 12, 2024 | 20.92 | 20.92 | 20.75 | 20.78 | 20.45 | 81,000 |
Aug 9, 2024 | 21.03 | 21.03 | 20.89 | 20.96 | 20.63 | 70,300 |
Aug 8, 2024 | 20.79 | 20.96 | 20.79 | 20.95 | 20.62 | 46,500 |
Aug 7, 2024 | 20.91 | 20.92 | 20.81 | 20.92 | 20.59 | 127,800 |
Aug 6, 2024 | 20.80 | 20.88 | 20.71 | 20.86 | 20.53 | 131,900 |
Aug 5, 2024 | 20.71 | 20.80 | 20.57 | 20.73 | 20.40 | 79,000 |
Aug 2, 2024 | 21.04 | 21.05 | 20.89 | 21.02 | 20.69 | 58,900 |
Aug 1, 2024 | 21.00 | 21.02 | 20.93 | 21.01 | 20.68 | 136,600 |
Jul 31, 2024 | 21.04 | 21.04 | 20.93 | 20.96 | 20.63 | 88,600 |
Jul 30, 2024 | 0.12 Dividend | |||||
Jul 30, 2024 | 21.12 | 21.12 | 20.93 | 20.98 | 20.65 | 184,700 |
Jul 29, 2024 | 21.22 | 21.22 | 21.06 | 21.12 | 20.67 | 83,800 |
Jul 26, 2024 | 21.20 | 21.20 | 21.10 | 21.16 | 20.70 | 83,500 |
Jul 25, 2024 | 21.13 | 21.16 | 21.04 | 21.13 | 20.68 | 154,900 |
Jul 24, 2024 | 21.18 | 21.18 | 21.02 | 21.10 | 20.65 | 189,400 |
Jul 23, 2024 | 21.23 | 21.23 | 21.12 | 21.17 | 20.71 | 116,700 |
Jul 22, 2024 | 21.15 | 21.22 | 21.09 | 21.19 | 20.73 | 81,600 |
Jul 19, 2024 | 21.14 | 21.18 | 21.11 | 21.17 | 20.71 | 46,600 |
Jul 18, 2024 | 21.26 | 21.26 | 21.14 | 21.18 | 20.72 | 181,300 |
Jul 17, 2024 | 21.22 | 21.23 | 21.13 | 21.22 | 20.76 | 73,100 |
Jul 16, 2024 | 21.24 | 21.24 | 21.17 | 21.22 | 20.76 | 128,000 |
Jul 15, 2024 | 21.27 | 21.27 | 21.15 | 21.22 | 20.76 | 62,100 |
Jul 12, 2024 | 21.26 | 21.26 | 21.15 | 21.19 | 20.73 | 128,900 |
Jul 11, 2024 | 21.13 | 21.19 | 21.09 | 21.19 | 20.73 | 103,700 |
Jul 10, 2024 | 21.00 | 21.07 | 20.97 | 21.07 | 20.62 | 81,800 |
Jul 9, 2024 | 21.07 | 21.07 | 20.98 | 21.00 | 20.55 | 84,000 |
Jul 8, 2024 | 21.07 | 21.09 | 21.03 | 21.03 | 20.58 | 72,300 |
Jul 5, 2024 | 21.13 | 21.13 | 21.01 | 21.11 | 20.66 | 35,200 |
Jul 3, 2024 | 21.08 | 21.08 | 20.97 | 21.05 | 20.60 | 96,700 |
Jul 2, 2024 | 21.00 | 21.01 | 20.90 | 21.01 | 20.56 | 132,600 |
Jul 1, 2024 | 21.00 | 21.03 | 20.86 | 20.96 | 20.51 | 153,100 |
Jun 28, 2024 | 21.09 | 21.11 | 20.97 | 21.02 | 20.57 | 269,600 |
Jun 27, 2024 | 0.12 Dividend | |||||
Jun 27, 2024 | 21.14 | 21.14 | 21.00 | 21.04 | 20.59 | 104,700 |
Jun 26, 2024 | 21.22 | 21.22 | 21.15 | 21.19 | 20.62 | 90,800 |
Jun 25, 2024 | 21.21 | 21.22 | 21.13 | 21.21 | 20.64 | 56,800 |
Jun 24, 2024 | 21.13 | 21.20 | 21.10 | 21.19 | 20.62 | 131,000 |
Jun 21, 2024 | 21.15 | 21.17 | 21.07 | 21.13 | 20.56 | 70,800 |
Jun 20, 2024 | 21.18 | 21.18 | 21.07 | 21.15 | 20.58 | 119,500 |
Jun 18, 2024 | 21.10 | 21.16 | 21.07 | 21.13 | 20.56 | 91,800 |
Jun 17, 2024 | 21.13 | 21.13 | 21.01 | 21.08 | 20.51 | 108,400 |
Jun 14, 2024 | 21.14 | 21.15 | 21.04 | 21.11 | 20.54 | 92,000 |
Jun 13, 2024 | 21.17 | 21.17 | 21.02 | 21.13 | 20.56 | 111,300 |
Jun 12, 2024 | 21.17 | 21.19 | 21.07 | 21.13 | 20.56 | 90,400 |
Jun 11, 2024 | 21.17 | 21.17 | 21.03 | 21.06 | 20.49 | 111,800 |
Jun 10, 2024 | 21.14 | 21.17 | 21.07 | 21.11 | 20.54 | 105,900 |
Jun 7, 2024 | 21.13 | 21.17 | 21.08 | 21.17 | 20.60 | 38,900 |
Jun 6, 2024 | 21.20 | 21.20 | 21.10 | 21.16 | 20.59 | 53,100 |
Jun 5, 2024 | 21.19 | 21.22 | 21.04 | 21.17 | 20.60 | 140,200 |
Jun 4, 2024 | 21.22 | 21.22 | 21.12 | 21.17 | 20.60 | 113,800 |
Jun 3, 2024 | 21.22 | 21.22 | 21.11 | 21.17 | 20.60 | 145,400 |
May 31, 2024 | 21.06 | 21.14 | 20.97 | 21.14 | 20.57 | 47,600 |
May 30, 2024 | 0.12 Dividend | |||||
May 30, 2024 | 21.00 | 21.00 | 20.92 | 20.99 | 20.42 | 87,500 |
May 29, 2024 | 21.12 | 21.12 | 20.99 | 21.01 | 20.32 | 49,400 |
May 28, 2024 | 21.33 | 21.33 | 21.03 | 21.10 | 20.41 | 130,500 |
May 24, 2024 | 21.13 | 21.15 | 21.01 | 21.14 | 20.45 | 105,000 |
May 23, 2024 | 21.16 | 21.16 | 20.98 | 21.03 | 20.34 | 100,400 |
May 22, 2024 | 21.24 | 21.24 | 21.13 | 21.15 | 20.46 | 291,300 |
May 21, 2024 | 21.30 | 21.30 | 21.15 | 21.17 | 20.48 | 157,000 |
May 20, 2024 | 21.20 | 21.20 | 21.09 | 21.17 | 20.48 | 94,800 |
May 17, 2024 | 21.25 | 21.25 | 21.07 | 21.11 | 20.43 | 43,600 |
May 16, 2024 | 21.15 | 21.15 | 21.10 | 21.12 | 20.43 | 114,300 |
May 15, 2024 | 21.22 | 21.22 | 21.05 | 21.15 | 20.46 | 84,000 |
May 14, 2024 | 21.10 | 21.11 | 20.98 | 21.06 | 20.37 | 111,400 |
May 13, 2024 | 21.01 | 21.07 | 21.01 | 21.07 | 20.38 | 212,800 |
May 10, 2024 | 20.96 | 21.04 | 20.91 | 21.00 | 20.32 | 105,600 |
May 9, 2024 | 21.04 | 21.04 | 20.90 | 20.95 | 20.27 | 111,300 |
May 8, 2024 | 21.00 | 21.03 | 20.86 | 20.96 | 20.28 | 161,600 |
May 7, 2024 | 21.17 | 21.17 | 21.02 | 21.03 | 20.34 | 76,500 |
May 6, 2024 | 21.12 | 21.12 | 21.01 | 21.09 | 20.40 | 63,300 |
May 3, 2024 | 20.96 | 21.04 | 20.96 | 21.03 | 20.35 | 85,800 |
May 2, 2024 | 20.74 | 20.96 | 20.74 | 20.91 | 20.23 | 341,700 |
May 1, 2024 | 20.88 | 20.89 | 20.76 | 20.89 | 20.21 | 101,200 |
Apr 30, 2024 | 20.90 | 20.90 | 20.74 | 20.79 | 20.11 | 76,600 |
Apr 29, 2024 | 20.88 | 20.89 | 20.77 | 20.85 | 20.17 | 159,200 |
Apr 26, 2024 | 0.12 Dividend | |||||
Apr 26, 2024 | 20.80 | 20.86 | 20.73 | 20.73 | 20.05 | 99,500 |
Apr 25, 2024 | 20.93 | 20.95 | 20.82 | 20.91 | 20.11 | 80,500 |
Apr 24, 2024 | 21.04 | 21.06 | 20.92 | 21.06 | 20.26 | 103,900 |
Apr 23, 2024 | 20.90 | 20.98 | 20.76 | 20.96 | 20.16 | 283,300 |
Apr 22, 2024 | 20.77 | 20.85 | 20.71 | 20.81 | 20.02 | 105,400 |
Apr 19, 2024 | 20.64 | 20.78 | 20.61 | 20.71 | 19.92 | 145,500 |
Apr 18, 2024 | 20.78 | 20.78 | 20.66 | 20.67 | 19.88 | 81,000 |
Apr 17, 2024 | 20.82 | 20.82 | 20.68 | 20.72 | 19.93 | 73,000 |
Apr 16, 2024 | 20.75 | 20.75 | 20.63 | 20.72 | 19.93 | 76,800 |
Apr 15, 2024 | 20.96 | 20.96 | 20.65 | 20.71 | 19.92 | 76,100 |
Apr 12, 2024 | 21.02 | 21.02 | 20.93 | 20.95 | 20.15 | 156,600 |
Apr 11, 2024 | 21.09 | 21.13 | 20.88 | 20.97 | 20.17 | 92,500 |
Apr 10, 2024 | 21.01 | 21.07 | 20.91 | 21.04 | 20.24 | 68,600 |
Apr 9, 2024 | 21.18 | 21.22 | 21.15 | 21.19 | 20.38 | 50,200 |
Apr 8, 2024 | 21.28 | 21.28 | 21.12 | 21.22 | 20.41 | 138,200 |
Apr 5, 2024 | 21.26 | 21.26 | 21.15 | 21.23 | 20.42 | 54,000 |
Apr 4, 2024 | 21.26 | 21.26 | 21.17 | 21.21 | 20.40 | 319,100 |
Apr 3, 2024 | 21.17 | 21.17 | 21.03 | 21.16 | 20.35 | 45,300 |
Apr 2, 2024 | 21.18 | 21.18 | 21.01 | 21.10 | 20.29 | 51,700 |
Apr 1, 2024 | 21.20 | 21.20 | 21.05 | 21.17 | 20.36 | 90,600 |
Mar 28, 2024 | 21.31 | 21.31 | 21.12 | 21.15 | 20.34 | 36,800 |
Mar 27, 2024 | 21.21 | 21.26 | 21.16 | 21.19 | 20.38 | 59,100 |
Mar 26, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 21.26 | 21.26 | 21.14 | 21.21 | 20.40 | 72,800 |
Mar 25, 2024 | 21.49 | 21.49 | 21.30 | 21.31 | 20.38 | 47,500 |
Mar 22, 2024 | 21.50 | 21.50 | 21.35 | 21.39 | 20.46 | 78,400 |
Mar 21, 2024 | 21.44 | 21.45 | 21.37 | 21.42 | 20.49 | 67,700 |
Mar 20, 2024 | 21.31 | 21.40 | 21.26 | 21.35 | 20.42 | 67,000 |
Mar 19, 2024 | 21.18 | 21.31 | 21.18 | 21.31 | 20.38 | 31,300 |
Mar 18, 2024 | 21.24 | 21.25 | 21.12 | 21.18 | 20.26 | 173,700 |
Mar 15, 2024 | 21.25 | 21.25 | 21.11 | 21.14 | 20.22 | 87,500 |
Mar 14, 2024 | 21.28 | 21.29 | 21.18 | 21.20 | 20.28 | 26,100 |
Mar 13, 2024 | 21.29 | 21.29 | 21.20 | 21.28 | 20.35 | 78,500 |
Mar 12, 2024 | 21.29 | 21.29 | 21.15 | 21.26 | 20.33 | 75,500 |
Mar 11, 2024 | 21.32 | 21.32 | 21.23 | 21.25 | 20.32 | 51,600 |
Mar 8, 2024 | 21.30 | 21.30 | 21.23 | 21.28 | 20.35 | 184,600 |
Mar 7, 2024 | 21.27 | 21.27 | 21.22 | 21.24 | 20.31 | 76,300 |
Mar 6, 2024 | 21.12 | 21.19 | 21.09 | 21.19 | 20.27 | 47,400 |
Mar 5, 2024 | 21.11 | 21.14 | 21.05 | 21.10 | 20.18 | 62,300 |
Mar 4, 2024 | 21.20 | 21.20 | 21.06 | 21.11 | 20.19 | 142,700 |
Mar 1, 2024 | 21.24 | 21.24 | 21.06 | 21.15 | 20.23 | 28,500 |
Feb 29, 2024 | 21.21 | 21.21 | 21.08 | 21.21 | 20.29 | 38,000 |
Feb 28, 2024 | 21.14 | 21.14 | 21.06 | 21.10 | 20.18 | 67,700 |
Feb 27, 2024 | 0.12 Dividend | |||||
Feb 27, 2024 | 21.17 | 21.17 | 21.00 | 21.00 | 20.08 | 39,200 |
Feb 26, 2024 | 21.32 | 21.32 | 21.21 | 21.24 | 20.20 | 75,400 |
Feb 23, 2024 | 21.23 | 21.29 | 21.15 | 21.29 | 20.25 | 89,200 |
Feb 22, 2024 | 21.02 | 21.17 | 21.02 | 21.17 | 20.13 | 111,300 |
Feb 21, 2024 | 21.10 | 21.10 | 20.98 | 20.99 | 19.96 | 24,600 |
Feb 20, 2024 | 20.93 | 21.10 | 20.93 | 21.05 | 20.02 | 39,700 |
Feb 16, 2024 | 21.12 | 21.12 | 21.00 | 21.05 | 20.02 | 99,000 |
Feb 15, 2024 | 21.14 | 21.14 | 21.01 | 21.05 | 20.02 | 32,700 |
Feb 14, 2024 | 21.08 | 21.11 | 20.98 | 21.11 | 20.08 | 122,200 |
Feb 13, 2024 | 21.05 | 21.06 | 20.96 | 21.01 | 19.98 | 32,500 |
Feb 12, 2024 | 21.18 | 21.18 | 21.09 | 21.17 | 20.13 | 50,300 |
Feb 9, 2024 | 20.95 | 21.13 | 20.95 | 21.13 | 20.10 | 67,300 |
Feb 8, 2024 | 20.88 | 21.01 | 20.88 | 20.95 | 19.92 | 48,500 |
Feb 7, 2024 | 20.95 | 20.99 | 20.90 | 20.95 | 19.92 | 87,300 |
Feb 6, 2024 | 21.00 | 21.04 | 20.91 | 20.92 | 19.90 | 132,100 |
Feb 5, 2024 | 21.15 | 21.15 | 20.96 | 21.03 | 20.00 | 72,500 |
Feb 2, 2024 | 21.17 | 21.17 | 21.03 | 21.09 | 20.06 | 106,700 |
Feb 1, 2024 | 21.18 | 21.22 | 20.99 | 21.22 | 20.18 | 106,500 |
Jan 31, 2024 | 21.27 | 21.27 | 21.12 | 21.13 | 20.10 | 87,900 |
Jan 30, 2024 | 21.21 | 21.25 | 21.16 | 21.16 | 20.12 | 71,500 |
Jan 29, 2024 | 0.12 Dividend | |||||
Jan 29, 2024 | 21.27 | 21.27 | 21.11 | 21.21 | 20.17 | 157,600 |
Jan 26, 2024 | 21.33 | 21.33 | 21.24 | 21.28 | 20.13 | 64,100 |
Jan 25, 2024 | 21.16 | 21.29 | 21.14 | 21.22 | 20.07 | 70,200 |
Jan 24, 2024 | 21.48 | 21.48 | 21.10 | 21.17 | 20.02 | 71,900 |
Jan 23, 2024 | 21.19 | 21.19 | 21.10 | 21.14 | 20.00 | 35,800 |
Jan 22, 2024 | 21.17 | 21.97 | 21.06 | 21.15 | 20.00 | 125,500 |
Jan 19, 2024 | 21.08 | 21.11 | 20.96 | 21.10 | 19.96 | 67,800 |
Jan 18, 2024 | 21.00 | 21.07 | 20.93 | 20.95 | 19.81 | 92,200 |
Jan 17, 2024 | 21.02 | 21.07 | 20.96 | 21.06 | 19.92 | 41,800 |
Jan 16, 2024 | 21.15 | 21.15 | 21.02 | 21.06 | 19.92 | 77,000 |
Jan 12, 2024 | 21.14 | 21.14 | 21.05 | 21.11 | 19.96 | 103,800 |
Jan 11, 2024 | 21.11 | 21.11 | 21.00 | 21.05 | 19.91 | 181,500 |
Jan 10, 2024 | 21.10 | 21.10 | 21.00 | 21.04 | 19.90 | 45,900 |
Jan 9, 2024 | 21.03 | 21.05 | 20.93 | 21.04 | 19.90 | 44,200 |
Jan 8, 2024 | 20.98 | 21.00 | 20.87 | 20.99 | 19.85 | 99,800 |
Jan 5, 2024 | 20.95 | 20.95 | 20.78 | 20.89 | 19.75 | 166,100 |
Jan 4, 2024 | 20.90 | 20.90 | 20.78 | 20.88 | 19.75 | 73,200 |
Jan 3, 2024 | 20.88 | 20.91 | 20.75 | 20.88 | 19.75 | 155,000 |
Jan 2, 2024 | 20.86 | 20.89 | 20.75 | 20.89 | 19.75 | 96,300 |
Dec 29, 2023 | 21.06 | 21.06 | 20.86 | 20.89 | 19.75 | 91,300 |
Dec 28, 2023 | 0.27 Dividend | |||||
Dec 28, 2023 | 20.95 | 21.09 | 20.95 | 20.98 | 19.84 | 41,600 |
Dec 27, 2023 | 21.25 | 21.33 | 21.24 | 21.27 | 19.86 | 65,900 |
Dec 26, 2023 | 21.33 | 21.33 | 21.21 | 21.31 | 19.89 | 66,700 |
Dec 22, 2023 | 21.29 | 21.29 | 21.17 | 21.28 | 19.86 | 57,200 |
Dec 21, 2023 | 21.24 | 21.28 | 21.16 | 21.16 | 19.75 | 67,100 |
Dec 20, 2023 | 21.26 | 21.27 | 21.16 | 21.21 | 19.80 | 48,900 |
Dec 19, 2023 | 21.21 | 21.22 | 21.10 | 21.14 | 19.73 | 123,700 |
Dec 18, 2023 | 21.02 | 21.15 | 21.02 | 21.14 | 19.73 | 65,500 |
Dec 15, 2023 | 21.11 | 21.24 | 21.04 | 21.17 | 19.76 | 305,800 |
Dec 14, 2023 | 21.00 | 21.23 | 21.00 | 21.11 | 19.71 | 150,000 |
Dec 13, 2023 | 21.01 | 21.11 | 20.89 | 20.99 | 19.59 | 39,900 |
Dec 12, 2023 | 20.96 | 20.99 | 20.85 | 20.96 | 19.57 | 63,600 |
Dec 11, 2023 | 21.02 | 21.02 | 20.83 | 20.95 | 19.56 | 50,700 |
Dec 8, 2023 | 20.98 | 21.00 | 20.88 | 21.00 | 19.60 | 43,600 |
Dec 7, 2023 | 21.00 | 21.03 | 20.94 | 20.98 | 19.58 | 56,600 |
Dec 6, 2023 | 20.81 | 20.98 | 20.81 | 20.88 | 19.49 | 72,700 |
Dec 5, 2023 | 20.97 | 21.00 | 20.88 | 20.94 | 19.55 | 69,200 |
Dec 4, 2023 | 21.00 | 21.00 | 20.88 | 20.94 | 19.55 | 63,000 |
Dec 1, 2023 | 20.91 | 20.99 | 20.85 | 20.98 | 19.58 | 79,400 |
Nov 30, 2023 | 20.80 | 20.87 | 20.73 | 20.86 | 19.47 | 67,100 |
Nov 29, 2023 | 20.75 | 20.79 | 20.70 | 20.76 | 19.38 | 69,000 |
Nov 28, 2023 | 0.12 Dividend | |||||
Nov 28, 2023 | 20.71 | 20.71 | 20.60 | 20.64 | 19.27 | 64,300 |
Nov 27, 2023 | 20.74 | 20.77 | 20.71 | 20.75 | 19.26 | 53,400 |
Nov 24, 2023 | 20.70 | 20.73 | 20.62 | 20.68 | 19.19 | 6,200 |
Nov 22, 2023 | 20.65 | 20.75 | 20.57 | 20.60 | 19.12 | 46,200 |
Nov 21, 2023 | 20.65 | 20.73 | 20.65 | 20.65 | 19.16 | 30,400 |
Nov 20, 2023 | 20.77 | 20.77 | 20.70 | 20.72 | 19.23 | 64,100 |
Nov 17, 2023 | 20.70 | 20.75 | 20.66 | 20.68 | 19.19 | 34,000 |
Nov 16, 2023 | 20.74 | 20.75 | 20.63 | 20.70 | 19.21 | 50,800 |
Nov 15, 2023 | 20.69 | 20.71 | 20.59 | 20.70 | 19.21 | 84,600 |
Nov 14, 2023 | 20.87 | 20.87 | 20.61 | 20.68 | 19.19 | 52,700 |
Nov 13, 2023 | 20.59 | 20.59 | 20.44 | 20.46 | 18.99 | 61,500 |
Nov 10, 2023 | 20.61 | 20.61 | 20.49 | 20.57 | 19.09 | 26,300 |
Nov 9, 2023 | 20.50 | 20.59 | 20.43 | 20.44 | 18.97 | 56,800 |
Nov 8, 2023 | 20.46 | 20.61 | 20.46 | 20.50 | 19.03 | 40,400 |
Nov 7, 2023 | 20.56 | 20.60 | 20.49 | 20.56 | 19.08 | 33,800 |
Nov 6, 2023 | 20.55 | 20.67 | 20.50 | 20.50 | 19.03 | 78,800 |
Nov 3, 2023 | 20.64 | 20.70 | 20.53 | 20.66 | 19.17 | 61,500 |
Nov 2, 2023 | 20.35 | 20.55 | 20.35 | 20.51 | 19.03 | 86,000 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
234.42
+2.15%
RTH VanEck Retail ETF
218.23
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.50
+1.88%
BBP Virtus LifeSci Biotech Products ETF
64.41
+1.79%
IHI iShares U.S. Medical Devices ETF
59.14
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
338.54
+1.64%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.09
+1.63%
FTXL First Trust Nasdaq Semiconductor ETF
89.55
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.92
+1.50%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.86
+1.48%
FLTW Franklin FTSE Taiwan ETF
49.05
+1.42%
QLD ProShares Ultra QQQ
99.65
+1.39%
SMH VanEck Semiconductor ETF
244.75
+1.27%
COPX Global X Copper Miners ETF
44.23
+1.24%
BOUT Innovator IBD Breakout Opportunities ETF
37.01
+1.10%
EWT iShares MSCI Taiwan ETF
54.80
+1.07%
SOXX iShares Semiconductor ETF
220.58
+1.06%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.18
+1.04%
AIA iShares Asia 50 ETF
72.25
+1.03%
ROBO Robo Global Robotics and Automation Index ETF
55.73
+1.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+0.98%
IETC iShares U.S. Tech Independence Focused ETF
78.89
+0.98%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.20
+0.95%
PKB Invesco Building & Construction ETF
78.49
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.48
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
83.29
+0.92%
FIW First Trust Water ETF
105.92
+0.90%
ILCG iShares Morningstar Growth ETF
84.63
+0.89%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.01
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.15
+0.85%
MGK Vanguard Mega Cap Growth Index Fund
322.62
+0.85%
CEFS Saba Closed-End Funds ETF
21.89
+0.83%
PSCM Invesco S&P SmallCap Materials ETF
76.22
+0.82%
XNTK SPDR NYSE Technology ETF
196.90
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
385.99
+0.80%
IWY iShares Russell Top 200 Growth ETF
220.39
+0.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.50
+0.78%
FTEC Fidelity MSCI Information Technology Index ETF
174.35
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.71
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
71.87
+0.77%
IWF iShares Russell 1000 Growth ETF
376.81
+0.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.26
+0.76%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.82
+0.76%
VHT Vanguard Health Care Index Fund ETF Shares
271.72
+0.76%
XLK The Technology Select Sector SPDR Fund
223.91
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.02
+0.75%
QQQ Invesco QQQ Trust
487.43
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.91
+0.73%
IVW iShares S&P 500 Growth ETF
95.80
+0.73%
QGRO American Century U.S. Quality Growth ETF
92.07
+0.72%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.74
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
70.12
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.96
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
57.88
+0.71%
IDHQ Invesco S&P International Developed Quality ETF
30.00
+0.70%
IUSG iShares Core S&P U.S. Growth ETF
131.78
+0.70%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.60
+0.70%
CWS AdvisorShares Focused Equity ETF
68.18
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.89
+0.68%
IOO iShares Global 100 ETF
98.12
+0.68%
TMFC Motley Fool 100 Index ETF
56.50
+0.68%
IYW iShares U.S. Technology ETF
151.71
+0.68%
PHO Invesco Water Resources ETF
68.71
+0.67%
PSCI Invesco S&P SmallCap Industrials ETF
131.24
+0.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.63
+0.67%
OEF iShares S&P 100 ETF
276.84
+0.67%
SPMO Invesco S&P 500 Momentum ETF
91.42
+0.66%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.42
+0.66%
MOAT VanEck Morningstar Wide Moat ETF
94.89
+0.66%
EWL iShares MSCI Switzerland ETF
49.67
+0.65%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.63
+0.65%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.89
+0.64%
XLG Invesco S&P 500 Top 50 ETF
47.52
+0.64%
ESGU iShares ESG Aware MSCI USA ETF
125.40
+0.63%
EYLD Cambria Emerging Shareholder Yield ETF
33.43
+0.63%
FLHK Franklin FTSE Hong Kong ETF
18.55
+0.62%
PSI Invesco Semiconductors ETF
54.64
+0.61%
IGM iShares Expanded Tech Sector ETF
96.14
+0.61%
MGC Vanguard Mega Cap Index Fund
205.93
+0.61%
HEDJ WisdomTree Europe Hedged Equity Fund
43.49
+0.60%
XLV The Health Care Select Sector SPDR Fund
147.74
+0.59%
DSI iShares MSCI KLD 400 Social ETF
108.39
+0.58%
IYH iShares U.S. Healthcare ETF
62.41
+0.58%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
108.18
+0.57%
IWL iShares Russell Top 200 ETF
140.10
+0.56%
PSC Principal U.S. Small-Cap ETF
51.04
+0.55%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.55%
JQUA JPMorgan U.S. Quality Factor ETF
56.16
+0.54%
NACP Impact Shares NAACP Minority Empowerment ETF
41.13
+0.54%
SCHX Schwab U.S. Large-Cap ETF
22.56
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.73
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
30.47
+0.52%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.04
+0.52%
COWZ Pacer US Cash Cows 100 ETF
57.21
+0.51%
EWJV iShares MSCI Japan Value ETF
31.70
+0.51%
ESGV Vanguard ESG U.S. Stock ETF
101.28
+0.50%
PPA Invesco Aerospace & Defense ETF
114.35
+0.49%
IMTM iShares MSCI Intl Momentum Factor ETF
38.95
+0.49%