NYSEArca - Delayed Quote USD
abrdn Physical Silver Shares ETF (SIVR)
At close: 4:00 PM EST
After hours: 5:28 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 22, 2024 | 29.63 | 29.90 | 29.55 | 29.83 | 29.83 | 548,198 |
Nov 21, 2024 | 29.63 | 29.64 | 29.26 | 29.40 | 29.40 | 520,600 |
Nov 20, 2024 | 29.73 | 29.81 | 29.39 | 29.52 | 29.52 | 542,700 |
Nov 19, 2024 | 29.80 | 29.90 | 29.65 | 29.86 | 29.86 | 425,900 |
Nov 18, 2024 | 29.51 | 29.85 | 29.51 | 29.73 | 29.73 | 681,700 |
Nov 15, 2024 | 29.38 | 29.40 | 28.82 | 28.87 | 28.87 | 760,200 |
Nov 14, 2024 | 28.89 | 29.27 | 28.83 | 29.13 | 29.13 | 898,600 |
Nov 13, 2024 | 29.58 | 29.62 | 28.91 | 28.92 | 28.92 | 1,078,600 |
Nov 12, 2024 | 29.33 | 29.43 | 29.12 | 29.39 | 29.39 | 626,200 |
Nov 11, 2024 | 29.30 | 29.36 | 29.05 | 29.31 | 29.31 | 1,013,500 |
Nov 8, 2024 | 30.35 | 30.41 | 29.79 | 29.85 | 29.85 | 846,500 |
Nov 7, 2024 | 30.30 | 30.69 | 30.17 | 30.52 | 30.52 | 773,100 |
Nov 6, 2024 | 29.52 | 30.01 | 29.43 | 29.82 | 29.82 | 1,240,000 |
Nov 5, 2024 | 31.44 | 31.44 | 31.12 | 31.17 | 31.17 | 744,500 |
Nov 4, 2024 | 31.21 | 31.30 | 30.84 | 31.03 | 31.03 | 803,600 |
Nov 1, 2024 | 31.50 | 31.63 | 30.88 | 30.93 | 30.93 | 717,900 |
Oct 31, 2024 | 31.79 | 31.80 | 31.04 | 31.22 | 31.22 | 1,114,000 |
Oct 30, 2024 | 32.21 | 32.45 | 31.91 | 32.27 | 32.27 | 975,200 |
Oct 29, 2024 | 32.66 | 32.99 | 32.54 | 32.90 | 32.90 | 759,200 |
Oct 28, 2024 | 32.17 | 32.45 | 32.07 | 32.18 | 32.18 | 781,700 |
Oct 25, 2024 | 32.02 | 32.49 | 31.92 | 32.18 | 32.18 | 1,022,600 |
Oct 24, 2024 | 32.65 | 32.70 | 31.74 | 32.15 | 32.15 | 1,057,400 |
Oct 23, 2024 | 32.58 | 32.59 | 31.93 | 32.15 | 32.15 | 1,346,700 |
Oct 22, 2024 | 32.91 | 33.31 | 32.73 | 33.23 | 33.23 | 1,702,200 |
Oct 21, 2024 | 32.63 | 32.72 | 31.98 | 32.32 | 32.32 | 1,446,600 |
Oct 18, 2024 | 30.86 | 32.17 | 30.83 | 32.12 | 32.12 | 1,166,900 |
Oct 17, 2024 | 30.31 | 30.58 | 29.92 | 30.25 | 30.25 | 675,300 |
Oct 16, 2024 | 30.53 | 30.73 | 30.16 | 30.28 | 30.28 | 740,800 |
Oct 15, 2024 | 29.89 | 30.26 | 29.77 | 30.09 | 30.09 | 570,700 |
Oct 14, 2024 | 29.82 | 30.09 | 29.64 | 29.89 | 29.89 | 481,000 |
Oct 11, 2024 | 29.98 | 30.23 | 29.96 | 30.14 | 30.14 | 553,800 |
Oct 10, 2024 | 29.31 | 29.78 | 29.24 | 29.71 | 29.71 | 747,200 |
Oct 9, 2024 | 28.92 | 29.31 | 28.87 | 29.18 | 29.18 | 606,000 |
Oct 8, 2024 | 29.76 | 29.88 | 28.77 | 29.34 | 29.34 | 1,191,900 |
Oct 7, 2024 | 30.39 | 30.46 | 30.07 | 30.31 | 30.31 | 679,600 |
Oct 4, 2024 | 30.59 | 31.48 | 30.35 | 30.77 | 30.77 | 1,184,600 |
Oct 3, 2024 | 30.28 | 30.77 | 30.18 | 30.62 | 30.62 | 705,200 |
Oct 2, 2024 | 30.52 | 30.86 | 30.05 | 30.38 | 30.38 | 810,300 |
Oct 1, 2024 | 30.14 | 30.42 | 29.90 | 29.95 | 29.95 | 1,217,300 |
Sep 30, 2024 | 29.89 | 29.89 | 29.51 | 29.75 | 29.75 | 890,500 |
Sep 27, 2024 | 30.74 | 30.84 | 29.94 | 30.22 | 30.22 | 819,800 |
Sep 26, 2024 | 30.70 | 30.84 | 30.32 | 30.66 | 30.66 | 757,000 |
Sep 25, 2024 | 30.49 | 30.81 | 30.16 | 30.43 | 30.43 | 990,100 |
Sep 24, 2024 | 29.60 | 30.83 | 29.50 | 30.78 | 30.78 | 1,032,600 |
Sep 23, 2024 | 29.58 | 29.64 | 29.26 | 29.30 | 29.30 | 624,600 |
Sep 20, 2024 | 29.75 | 29.95 | 29.53 | 29.79 | 29.79 | 756,100 |
Sep 19, 2024 | 29.58 | 29.74 | 29.26 | 29.43 | 29.43 | 971,300 |
Sep 18, 2024 | 29.29 | 29.85 | 28.39 | 28.56 | 28.56 | 1,961,800 |
Sep 17, 2024 | 29.33 | 29.61 | 29.16 | 29.28 | 29.28 | 786,600 |
Sep 16, 2024 | 29.60 | 29.62 | 29.24 | 29.45 | 29.45 | 533,700 |
Sep 13, 2024 | 29.19 | 29.53 | 29.09 | 29.34 | 29.34 | 1,185,200 |
Sep 12, 2024 | 27.89 | 28.57 | 27.83 | 28.54 | 28.54 | 803,600 |
Sep 11, 2024 | 27.29 | 27.44 | 26.83 | 27.35 | 27.35 | 472,000 |
Sep 10, 2024 | 27.18 | 27.18 | 26.79 | 27.16 | 27.16 | 343,900 |
Sep 9, 2024 | 26.92 | 27.10 | 26.79 | 27.06 | 27.06 | 578,100 |
Sep 6, 2024 | 27.49 | 27.57 | 26.46 | 26.69 | 26.69 | 877,600 |
Sep 5, 2024 | 27.62 | 27.88 | 27.39 | 27.46 | 27.46 | 663,800 |
Sep 4, 2024 | 26.80 | 27.09 | 26.79 | 26.91 | 26.91 | 545,200 |
Sep 3, 2024 | 27.05 | 27.07 | 26.49 | 26.78 | 26.78 | 858,400 |
Aug 30, 2024 | 27.93 | 28.07 | 27.43 | 27.60 | 27.60 | 879,600 |
Aug 29, 2024 | 27.97 | 28.31 | 27.88 | 28.05 | 28.05 | 532,100 |
Aug 28, 2024 | 28.11 | 28.13 | 27.79 | 27.96 | 27.96 | 710,500 |
Aug 27, 2024 | 28.53 | 28.75 | 28.39 | 28.67 | 28.67 | 567,200 |
Aug 26, 2024 | 28.70 | 28.72 | 28.41 | 28.62 | 28.62 | 559,900 |
Aug 23, 2024 | 27.96 | 28.54 | 27.89 | 28.48 | 28.48 | 789,700 |
Aug 22, 2024 | 28.22 | 28.22 | 27.51 | 27.64 | 27.64 | 1,301,300 |
Aug 21, 2024 | 28.18 | 28.41 | 27.92 | 28.23 | 28.23 | 667,400 |
Aug 20, 2024 | 28.57 | 28.64 | 27.99 | 28.13 | 28.13 | 772,900 |
Aug 19, 2024 | 27.72 | 28.15 | 27.63 | 28.11 | 28.11 | 584,500 |
Aug 16, 2024 | 27.09 | 27.69 | 26.99 | 27.68 | 27.68 | 478,700 |
Aug 15, 2024 | 27.02 | 27.24 | 26.68 | 27.08 | 27.08 | 577,100 |
Aug 14, 2024 | 26.45 | 26.61 | 25.98 | 26.30 | 26.30 | 538,300 |
Aug 13, 2024 | 26.38 | 26.63 | 26.29 | 26.62 | 26.62 | 539,100 |
Aug 12, 2024 | 26.59 | 26.79 | 26.30 | 26.69 | 26.69 | 808,900 |
Aug 9, 2024 | 26.29 | 26.43 | 26.06 | 26.18 | 26.18 | 673,500 |
Aug 8, 2024 | 25.87 | 26.37 | 25.81 | 26.19 | 26.19 | 767,300 |
Aug 7, 2024 | 25.83 | 25.93 | 25.41 | 25.48 | 25.48 | 1,019,100 |
Aug 6, 2024 | 25.70 | 26.05 | 25.64 | 25.80 | 25.80 | 1,127,400 |
Aug 5, 2024 | 25.80 | 26.21 | 25.70 | 26.01 | 26.01 | 2,241,800 |
Aug 2, 2024 | 27.68 | 27.74 | 26.70 | 27.28 | 27.28 | 1,540,100 |
Aug 1, 2024 | 27.78 | 27.81 | 26.97 | 27.26 | 27.26 | 879,300 |
Jul 31, 2024 | 27.49 | 27.75 | 27.32 | 27.66 | 27.66 | 963,400 |
Jul 30, 2024 | 26.77 | 27.15 | 26.47 | 27.05 | 27.05 | 759,700 |
Jul 29, 2024 | 26.75 | 26.77 | 26.11 | 26.64 | 26.64 | 599,300 |
Jul 26, 2024 | 26.58 | 26.72 | 26.40 | 26.68 | 26.68 | 649,900 |
Jul 25, 2024 | 26.42 | 26.73 | 26.36 | 26.58 | 26.58 | 1,071,900 |
Jul 24, 2024 | 28.01 | 28.15 | 27.66 | 27.66 | 27.66 | 435,700 |
Jul 23, 2024 | 27.77 | 27.94 | 27.66 | 27.93 | 27.93 | 308,100 |
Jul 22, 2024 | 27.68 | 27.90 | 27.55 | 27.90 | 27.90 | 543,900 |
Jul 19, 2024 | 27.64 | 27.99 | 27.60 | 27.92 | 27.92 | 836,200 |
Jul 18, 2024 | 29.07 | 29.08 | 28.43 | 28.49 | 28.49 | 796,200 |
Jul 17, 2024 | 29.57 | 29.68 | 28.72 | 28.96 | 28.96 | 1,527,000 |
Jul 16, 2024 | 29.34 | 30.01 | 29.30 | 29.96 | 29.96 | 952,200 |
Jul 15, 2024 | 29.41 | 29.72 | 29.19 | 29.33 | 29.33 | 788,300 |
Jul 12, 2024 | 29.35 | 29.63 | 29.25 | 29.44 | 29.44 | 584,700 |
Jul 11, 2024 | 30.08 | 30.26 | 29.81 | 30.04 | 30.04 | 867,100 |
Jul 10, 2024 | 29.60 | 29.79 | 29.30 | 29.46 | 29.46 | 1,037,700 |
Jul 9, 2024 | 29.64 | 29.75 | 29.17 | 29.43 | 29.43 | 683,200 |
Jul 8, 2024 | 29.69 | 29.85 | 29.10 | 29.44 | 29.44 | 934,100 |
Jul 5, 2024 | 29.48 | 30.10 | 29.40 | 29.83 | 29.83 | 930,100 |
Jul 3, 2024 | 28.99 | 29.31 | 28.99 | 29.07 | 29.07 | 477,400 |
Jul 2, 2024 | 28.11 | 28.50 | 28.03 | 28.24 | 28.24 | 840,700 |
Jul 1, 2024 | 28.00 | 28.18 | 27.86 | 28.11 | 28.11 | 485,600 |
Jun 28, 2024 | 28.14 | 28.14 | 27.80 | 27.84 | 27.84 | 383,500 |
Jun 27, 2024 | 27.79 | 27.92 | 27.60 | 27.67 | 27.67 | 354,700 |
Jun 26, 2024 | 27.39 | 27.68 | 27.32 | 27.52 | 27.52 | 755,700 |
Jun 25, 2024 | 28.05 | 28.05 | 27.58 | 27.64 | 27.64 | 766,500 |
Jun 24, 2024 | 28.34 | 28.41 | 28.15 | 28.24 | 28.24 | 631,900 |
Jun 21, 2024 | 28.85 | 28.86 | 28.18 | 28.23 | 28.23 | 1,063,900 |
Jun 20, 2024 | 28.77 | 29.43 | 28.70 | 29.33 | 29.33 | 856,100 |
Jun 18, 2024 | 27.93 | 28.27 | 27.90 | 28.24 | 28.24 | 717,200 |
Jun 17, 2024 | 28.16 | 28.19 | 27.81 | 28.17 | 28.17 | 578,400 |
Jun 14, 2024 | 27.88 | 28.29 | 27.73 | 28.28 | 28.28 | 1,020,600 |
Jun 13, 2024 | 28.07 | 28.18 | 27.40 | 27.65 | 27.65 | 1,145,100 |
Jun 12, 2024 | 28.80 | 28.86 | 28.21 | 28.31 | 28.31 | 2,168,200 |
Jun 11, 2024 | 27.98 | 28.06 | 27.80 | 27.94 | 27.94 | 931,800 |
Jun 10, 2024 | 28.34 | 28.51 | 28.11 | 28.40 | 28.40 | 984,900 |
Jun 7, 2024 | 28.56 | 28.56 | 27.86 | 27.89 | 27.89 | 2,366,100 |
Jun 6, 2024 | 29.10 | 29.96 | 28.98 | 29.88 | 29.88 | 1,543,000 |
Jun 5, 2024 | 28.38 | 28.73 | 28.16 | 28.68 | 28.68 | 1,517,700 |
Jun 4, 2024 | 28.59 | 28.59 | 28.09 | 28.25 | 28.25 | 2,054,800 |
Jun 3, 2024 | 29.12 | 29.46 | 28.85 | 29.20 | 29.20 | 1,438,800 |
May 31, 2024 | 30.11 | 30.19 | 28.88 | 29.06 | 29.06 | 1,843,500 |
May 30, 2024 | 30.18 | 30.40 | 29.64 | 29.73 | 29.73 | 1,545,000 |
May 29, 2024 | 30.43 | 30.85 | 30.35 | 30.55 | 30.55 | 1,375,200 |
May 28, 2024 | 30.67 | 30.70 | 30.03 | 30.60 | 30.60 | 1,940,600 |
May 24, 2024 | 29.21 | 29.29 | 28.91 | 29.02 | 29.02 | 741,500 |
May 23, 2024 | 29.40 | 29.58 | 28.75 | 28.84 | 28.84 | 2,374,800 |
May 22, 2024 | 30.40 | 30.41 | 29.42 | 29.52 | 29.52 | 2,671,000 |
May 21, 2024 | 30.47 | 30.89 | 30.17 | 30.63 | 30.63 | 2,253,200 |
May 20, 2024 | 30.29 | 30.93 | 29.74 | 30.33 | 30.33 | 3,209,100 |
May 17, 2024 | 29.15 | 30.19 | 28.85 | 30.14 | 30.14 | 2,401,800 |
May 16, 2024 | 28.25 | 28.44 | 28.05 | 28.32 | 28.32 | 689,700 |
May 15, 2024 | 27.82 | 28.45 | 27.29 | 28.40 | 28.40 | 2,382,900 |
May 14, 2024 | 27.19 | 27.49 | 27.06 | 27.36 | 27.36 | 1,322,200 |
May 13, 2024 | 27.03 | 27.13 | 26.85 | 27.02 | 27.02 | 1,136,600 |
May 10, 2024 | 27.19 | 27.26 | 26.82 | 26.97 | 26.97 | 972,100 |
May 9, 2024 | 26.50 | 27.07 | 26.50 | 27.07 | 27.07 | 1,331,700 |
May 8, 2024 | 26.03 | 26.29 | 25.99 | 26.13 | 26.13 | 688,000 |
May 7, 2024 | 26.19 | 26.27 | 26.04 | 26.07 | 26.07 | 909,000 |
May 6, 2024 | 26.16 | 26.29 | 26.00 | 26.23 | 26.23 | 1,085,800 |
May 3, 2024 | 25.36 | 25.45 | 24.99 | 25.34 | 25.34 | 1,271,000 |
May 2, 2024 | 25.07 | 25.60 | 25.03 | 25.50 | 25.50 | 1,154,100 |
May 1, 2024 | 25.27 | 25.79 | 25.22 | 25.41 | 25.41 | 1,545,200 |
Apr 30, 2024 | 25.39 | 25.51 | 25.14 | 25.17 | 25.17 | 1,462,300 |
Apr 29, 2024 | 26.06 | 26.24 | 25.84 | 26.00 | 26.00 | 881,200 |
Apr 26, 2024 | 26.37 | 26.39 | 25.92 | 26.05 | 26.05 | 1,256,900 |
Apr 25, 2024 | 26.02 | 26.38 | 25.97 | 26.22 | 26.22 | 1,402,800 |
Apr 24, 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 26.06 | 724,300 |
Apr 23, 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 26.14 | 1,843,400 |
Apr 22, 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 26.07 | 1,897,200 |
Apr 19, 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 27.44 | 2,010,400 |
Apr 18, 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 27.05 | 2,003,700 |
Apr 17, 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 27.06 | 2,744,000 |
Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 27.01 | 2,827,100 |
Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 27.64 | 3,192,700 |
Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 26.82 | 3,845,200 |
Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 27.22 | 1,398,700 |
Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 26.61 | 2,656,700 |
Apr 9, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 26.92 | 2,203,600 |
Apr 8, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 26.59 | 1,404,600 |
Apr 5, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 26.19 | 1,914,400 |
Apr 4, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 25.65 | 3,403,200 |
Apr 3, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 25.88 | 2,430,800 |
Apr 2, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 24.96 | 2,754,100 |
Apr 1, 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 23.91 | 1,775,700 |
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 23.81 | 783,300 |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 23.56 | 641,700 |
Mar 26, 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 23.37 | 831,700 |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 23.63 | 530,200 |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 23.62 | 733,900 |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 23.68 | 1,407,300 |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 24.38 | 1,504,900 |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 23.85 | 842,700 |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 23.98 | 619,800 |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 24.10 | 859,800 |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 23.77 | 665,100 |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 23.85 | 910,100 |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 23.11 | 559,800 |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 23.38 | 834,900 |
Mar 8, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 23.26 | 882,900 |
Mar 7, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 23.29 | 858,200 |
Mar 6, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 23.12 | 1,143,900 |
Mar 5, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 22.67 | 1,079,800 |
Mar 4, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 22.87 | 1,096,100 |
Mar 1, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 22.15 | 1,645,500 |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 21.71 | 517,200 |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 21.49 | 393,000 |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 21.53 | 599,300 |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 21.56 | 572,600 |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 21.98 | 766,200 |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 21.78 | 603,700 |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 21.94 | 641,400 |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 22.03 | 557,500 |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 22.39 | 1,110,400 |
Feb 15, 2024 | 21.81 | 22.05 | 21.81 | 21.94 | 21.94 | 968,700 |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 21.38 | 752,000 |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 21.12 | 1,032,200 |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 21.72 | 550,500 |
Feb 9, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 21.65 | 501,600 |
Feb 8, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 21.60 | 699,600 |
Feb 7, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 21.26 | 522,900 |
Feb 6, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 21.48 | 525,000 |
Feb 5, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 21.40 | 661,600 |
Feb 2, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 21.71 | 1,252,100 |
Feb 1, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 22.19 | 1,020,200 |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 21.86 | 1,030,800 |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 22.19 | 545,200 |
Jan 29, 2024 | 22.00 | 22.23 | 21.81 | 22.20 | 22.20 | 676,200 |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 21.84 | 911,300 |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 21.91 | 1,532,700 |
Jan 24, 2024 | 21.95 | 21.97 | 21.65 | 21.69 | 21.69 | 1,042,000 |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 21.50 | 556,800 |
Jan 22, 2024 | 21.04 | 21.35 | 21.00 | 21.13 | 21.13 | 733,700 |
Jan 19, 2024 | 21.73 | 21.73 | 21.51 | 21.62 | 21.62 | 561,200 |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 21.77 | 452,800 |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 21.59 | 1,033,300 |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 21.95 | 720,700 |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 22.18 | 713,900 |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 21.78 | 900,000 |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 21.90 | 745,500 |
Jan 9, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 21.98 | 621,500 |
Jan 8, 2024 | 22.03 | 22.22 | 21.98 | 22.09 | 22.09 | 582,500 |
Jan 5, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 22.18 | 1,042,800 |
Jan 4, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 22.05 | 815,200 |
Jan 3, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 22.03 | 1,216,600 |
Jan 2, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 22.64 | 716,000 |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 22.77 | 932,200 |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 23.00 | 528,500 |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 23.25 | 802,000 |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 23.24 | 354,200 |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 23.12 | 684,300 |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 23.35 | 785,500 |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 23.05 | 527,700 |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 23.03 | 538,900 |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 22.79 | 437,000 |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 22.83 | 767,100 |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 23.17 | 976,700 |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 22.75 | 1,885,700 |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 21.80 | 647,600 |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 21.86 | 624,600 |
Dec 8, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 22.05 | 1,510,400 |
Dec 7, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 691,800 |
Dec 6, 2023 | 23.19 | 23.21 | 22.87 | 22.92 | 22.92 | 781,500 |
Dec 5, 2023 | 23.32 | 23.40 | 22.96 | 23.13 | 23.13 | 906,100 |
Dec 4, 2023 | 23.81 | 23.96 | 23.39 | 23.49 | 23.49 | 1,429,400 |
Dec 1, 2023 | 24.15 | 24.44 | 24.11 | 24.38 | 24.38 | 1,468,200 |
Nov 30, 2023 | 24.03 | 24.21 | 23.91 | 24.18 | 24.18 | 666,600 |
Nov 29, 2023 | 24.01 | 24.19 | 23.87 | 23.93 | 23.93 | 744,600 |
Nov 28, 2023 | 23.71 | 23.98 | 23.63 | 23.98 | 23.98 | 718,900 |
Nov 27, 2023 | 23.70 | 23.74 | 23.54 | 23.60 | 23.60 | 654,200 |
Nov 24, 2023 | 23.02 | 23.31 | 23.01 | 23.29 | 23.29 | 355,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
GLD SPDR?Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
DVLU First Trust Dorsey Wright Momentum & Value ETF
32.34
+1.16%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.04
+1.14%
IYF iShares U.S. Financials ETF
117.73
+1.14%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%