Cboe US - Nasdaq Real Time Price ? USD
FT Cboe Vest Nasdaq-100 Buffer ETF – March (QMAR)
As of 12:00 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Oct 2, 2024 | 28.35 | 28.44 | 28.31 | 28.44 | 28.44 | 4,617 |
Oct 1, 2024 | 28.37 | 28.42 | 28.27 | 28.37 | 28.37 | 7,100 |
Sep 30, 2024 | 28.61 | 28.63 | 28.49 | 28.63 | 28.63 | 14,500 |
Sep 27, 2024 | 28.67 | 28.70 | 28.54 | 28.60 | 28.60 | 14,000 |
Sep 26, 2024 | 28.75 | 28.75 | 28.56 | 28.69 | 28.69 | 24,700 |
Sep 25, 2024 | 28.57 | 28.60 | 28.50 | 28.60 | 28.60 | 54,300 |
Sep 24, 2024 | 28.39 | 28.57 | 28.39 | 28.53 | 28.53 | 17,700 |
Sep 23, 2024 | 28.42 | 28.50 | 28.38 | 28.47 | 28.47 | 27,800 |
Sep 20, 2024 | 28.35 | 28.41 | 28.27 | 28.40 | 28.40 | 32,100 |
Sep 19, 2024 | 28.34 | 28.47 | 28.32 | 28.42 | 28.42 | 16,000 |
Sep 18, 2024 | 28.05 | 28.14 | 27.98 | 28.01 | 28.01 | 6,300 |
Sep 17, 2024 | 28.16 | 28.16 | 27.97 | 28.06 | 28.06 | 8,100 |
Sep 16, 2024 | 28.06 | 28.07 | 27.92 | 28.04 | 28.04 | 13,700 |
Sep 13, 2024 | 28.03 | 28.13 | 28.03 | 28.11 | 28.11 | 6,900 |
Sep 12, 2024 | 27.84 | 28.04 | 27.84 | 28.01 | 28.01 | 12,200 |
Sep 11, 2024 | 27.38 | 27.87 | 27.18 | 27.85 | 27.85 | 8,900 |
Sep 10, 2024 | 27.38 | 27.50 | 27.24 | 27.50 | 27.50 | 15,200 |
Sep 9, 2024 | 27.28 | 27.34 | 27.14 | 27.33 | 27.33 | 18,300 |
Sep 6, 2024 | 27.31 | 27.31 | 27.04 | 27.09 | 27.09 | 15,600 |
Sep 5, 2024 | 27.59 | 27.59 | 27.47 | 27.57 | 27.57 | 18,300 |
Sep 4, 2024 | 27.43 | 27.66 | 27.43 | 27.55 | 27.55 | 6,500 |
Sep 3, 2024 | 27.82 | 27.82 | 27.50 | 27.54 | 27.54 | 14,700 |
Aug 30, 2024 | 28.06 | 28.13 | 27.93 | 28.13 | 28.13 | 16,800 |
Aug 29, 2024 | 28.07 | 28.13 | 27.88 | 27.88 | 27.88 | 18,900 |
Aug 28, 2024 | 28.01 | 28.10 | 27.81 | 27.87 | 27.87 | 10,900 |
Aug 27, 2024 | 27.94 | 28.13 | 27.92 | 28.09 | 28.09 | 20,200 |
Aug 26, 2024 | 28.14 | 28.21 | 27.99 | 28.04 | 28.04 | 12,600 |
Aug 23, 2024 | 28.14 | 28.27 | 28.04 | 28.20 | 28.20 | 11,000 |
Aug 22, 2024 | 28.31 | 28.32 | 27.95 | 27.98 | 27.98 | 49,400 |
Aug 21, 2024 | 28.21 | 28.30 | 28.14 | 28.28 | 28.28 | 69,200 |
Aug 20, 2024 | 28.23 | 28.25 | 28.15 | 28.16 | 28.16 | 14,700 |
Aug 19, 2024 | 27.94 | 28.22 | 27.94 | 28.22 | 28.22 | 18,200 |
Aug 16, 2024 | 27.93 | 28.06 | 27.89 | 28.02 | 28.02 | 9,900 |
Aug 15, 2024 | 27.78 | 28.03 | 27.78 | 27.96 | 27.96 | 13,300 |
Aug 14, 2024 | 27.48 | 27.61 | 27.39 | 27.58 | 27.58 | 5,000 |
Aug 13, 2024 | 27.35 | 27.61 | 27.34 | 27.60 | 27.60 | 18,800 |
Aug 12, 2024 | 27.10 | 27.24 | 27.08 | 27.16 | 27.16 | 14,000 |
Aug 9, 2024 | 26.91 | 27.16 | 26.90 | 27.14 | 27.14 | 13,800 |
Aug 8, 2024 | 26.75 | 27.04 | 26.58 | 27.00 | 27.00 | 56,800 |
Aug 7, 2024 | 26.99 | 26.99 | 26.45 | 26.45 | 26.45 | 85,200 |
Aug 6, 2024 | 26.57 | 26.95 | 26.56 | 26.69 | 26.69 | 31,600 |
Aug 5, 2024 | 25.51 | 26.69 | 25.51 | 26.36 | 26.36 | 212,500 |
Aug 2, 2024 | 26.94 | 27.02 | 26.77 | 26.93 | 26.93 | 37,600 |
Aug 1, 2024 | 27.75 | 27.89 | 27.22 | 27.34 | 27.34 | 25,900 |
Jul 31, 2024 | 27.67 | 27.83 | 27.67 | 27.77 | 27.77 | 40,600 |
Jul 30, 2024 | 27.53 | 27.53 | 27.17 | 27.28 | 27.28 | 146,200 |
Jul 29, 2024 | 27.65 | 27.65 | 27.44 | 27.52 | 27.52 | 32,900 |
Jul 26, 2024 | 27.39 | 27.58 | 27.39 | 27.47 | 27.47 | 12,700 |
Jul 25, 2024 | 27.45 | 27.61 | 27.26 | 27.28 | 27.28 | 8,300 |
Jul 24, 2024 | 27.84 | 27.84 | 27.45 | 27.45 | 27.45 | 18,700 |
Jul 23, 2024 | 28.17 | 28.17 | 28.05 | 28.06 | 28.06 | 34,500 |
Jul 22, 2024 | 28.08 | 28.14 | 27.95 | 28.08 | 28.08 | 49,100 |
Jul 19, 2024 | 27.99 | 28.03 | 27.83 | 27.86 | 27.86 | 6,700 |
Jul 18, 2024 | 28.08 | 28.14 | 27.87 | 28.00 | 28.00 | 27,500 |
Jul 17, 2024 | 28.22 | 28.24 | 28.04 | 28.04 | 28.04 | 23,300 |
Jul 16, 2024 | 28.52 | 28.52 | 28.37 | 28.44 | 28.44 | 23,600 |
Jul 15, 2024 | 28.49 | 28.51 | 28.40 | 28.46 | 28.46 | 37,200 |
Jul 12, 2024 | 28.40 | 28.55 | 28.38 | 28.44 | 28.44 | 16,500 |
Jul 11, 2024 | 28.65 | 28.65 | 28.32 | 28.35 | 28.35 | 19,500 |
Jul 10, 2024 | 28.58 | 28.63 | 28.49 | 28.63 | 28.63 | 26,000 |
Jul 9, 2024 | 28.50 | 28.53 | 28.43 | 28.47 | 28.47 | 16,400 |
Jul 8, 2024 | 28.43 | 28.48 | 28.41 | 28.47 | 28.47 | 197,300 |
Jul 5, 2024 | 28.38 | 28.46 | 28.27 | 28.46 | 28.46 | 30,200 |
Jul 3, 2024 | 28.16 | 28.34 | 28.16 | 28.31 | 28.31 | 16,600 |
Jul 2, 2024 | 28.09 | 28.24 | 28.06 | 28.24 | 28.24 | 253,000 |
Jul 1, 2024 | 27.96 | 28.05 | 27.91 | 28.05 | 28.05 | 10,000 |
Jun 28, 2024 | 28.07 | 28.14 | 27.95 | 27.98 | 27.98 | 75,300 |
Jun 27, 2024 | 27.96 | 28.03 | 27.93 | 28.01 | 28.01 | 19,000 |
Jun 26, 2024 | 27.89 | 28.00 | 27.89 | 27.99 | 27.99 | 62,600 |
Jun 25, 2024 | 27.86 | 27.95 | 27.81 | 27.95 | 27.95 | 8,400 |
Jun 24, 2024 | 27.89 | 27.92 | 27.77 | 27.78 | 27.78 | 170,300 |
Jun 21, 2024 | 27.90 | 27.99 | 27.87 | 27.91 | 27.91 | 27,100 |
Jun 20, 2024 | 28.09 | 28.11 | 27.89 | 27.95 | 27.95 | 11,300 |
Jun 18, 2024 | 28.08 | 28.08 | 28.02 | 28.05 | 28.05 | 73,300 |
Jun 17, 2024 | 27.88 | 28.13 | 27.88 | 28.05 | 28.05 | 20,000 |
Jun 14, 2024 | 27.82 | 27.93 | 27.82 | 27.90 | 27.90 | 217,100 |
Jun 13, 2024 | 27.92 | 27.92 | 27.76 | 27.87 | 27.87 | 28,900 |
Jun 12, 2024 | 27.66 | 27.82 | 27.66 | 27.78 | 27.78 | 53,000 |
Jun 11, 2024 | 27.40 | 27.56 | 27.40 | 27.55 | 27.55 | 29,600 |
Jun 10, 2024 | 27.39 | 27.47 | 27.34 | 27.47 | 27.47 | 12,700 |
Jun 7, 2024 | 27.33 | 27.51 | 27.33 | 27.43 | 27.43 | 24,000 |
Jun 6, 2024 | 27.40 | 27.43 | 27.34 | 27.41 | 27.41 | 57,300 |
Jun 5, 2024 | 27.19 | 27.40 | 27.18 | 27.39 | 27.39 | 18,600 |
Jun 4, 2024 | 27.02 | 27.11 | 26.97 | 27.11 | 27.11 | 36,500 |
Jun 3, 2024 | 27.07 | 27.07 | 26.85 | 27.05 | 27.05 | 11,500 |
May 31, 2024 | 27.01 | 27.02 | 26.70 | 27.02 | 27.02 | 21,700 |
May 30, 2024 | 27.08 | 27.09 | 26.96 | 27.00 | 27.00 | 55,200 |
May 29, 2024 | 27.09 | 27.21 | 27.09 | 27.16 | 27.16 | 27,800 |
May 28, 2024 | 27.19 | 27.25 | 27.16 | 27.25 | 27.25 | 5,800 |
May 24, 2024 | 27.09 | 27.25 | 27.09 | 27.21 | 27.21 | 22,700 |
May 23, 2024 | 27.20 | 27.24 | 26.95 | 27.04 | 27.04 | 33,300 |
May 22, 2024 | 27.07 | 27.15 | 27.03 | 27.06 | 27.06 | 21,900 |
May 21, 2024 | 27.02 | 27.14 | 26.99 | 27.12 | 27.12 | 2,324,800 |
May 20, 2024 | 26.95 | 27.10 | 26.95 | 27.05 | 27.05 | 37,500 |
May 17, 2024 | 26.97 | 27.00 | 26.90 | 26.97 | 26.97 | 97,200 |
May 16, 2024 | 26.99 | 27.06 | 26.94 | 26.98 | 26.98 | 50,300 |
May 15, 2024 | 26.82 | 27.00 | 26.77 | 27.00 | 27.00 | 41,200 |
May 14, 2024 | 26.61 | 26.76 | 26.61 | 26.75 | 26.75 | 45,400 |
May 13, 2024 | 26.61 | 26.64 | 26.55 | 26.63 | 26.63 | 24,600 |
May 10, 2024 | 26.59 | 26.68 | 26.51 | 26.59 | 26.59 | 143,700 |
May 9, 2024 | 26.46 | 26.55 | 26.44 | 26.49 | 26.49 | 65,600 |
May 8, 2024 | 26.39 | 26.53 | 26.39 | 26.49 | 26.49 | 46,900 |
May 7, 2024 | 26.48 | 26.57 | 26.44 | 26.50 | 26.50 | 53,300 |
May 6, 2024 | 26.34 | 26.49 | 26.33 | 26.49 | 26.49 | 291,200 |
May 3, 2024 | 26.27 | 26.34 | 26.18 | 26.30 | 26.30 | 168,400 |
May 2, 2024 | 25.88 | 25.99 | 25.72 | 25.91 | 25.91 | 159,500 |
May 1, 2024 | 25.80 | 26.08 | 25.68 | 25.72 | 25.72 | 44,600 |
Apr 30, 2024 | 26.08 | 26.14 | 25.82 | 25.82 | 25.82 | 81,400 |
Apr 29, 2024 | 26.14 | 26.19 | 26.06 | 26.11 | 26.11 | 96,600 |
Apr 26, 2024 | 25.97 | 26.14 | 25.97 | 26.12 | 26.12 | 76,100 |
Apr 25, 2024 | 25.62 | 25.86 | 25.58 | 25.83 | 25.83 | 161,200 |
Apr 24, 2024 | 25.99 | 26.02 | 25.82 | 25.91 | 25.91 | 69,100 |
Apr 23, 2024 | 25.68 | 25.89 | 25.66 | 25.87 | 25.87 | 62,000 |
Apr 22, 2024 | 25.52 | 25.66 | 25.38 | 25.60 | 25.60 | 73,500 |
Apr 19, 2024 | 25.70 | 25.70 | 25.35 | 25.43 | 25.43 | 245,700 |
Apr 18, 2024 | 25.87 | 26.04 | 25.72 | 25.75 | 25.75 | 260,600 |
Apr 17, 2024 | 26.13 | 26.13 | 25.80 | 25.85 | 25.85 | 113,800 |
Apr 16, 2024 | 26.00 | 26.13 | 25.98 | 26.07 | 26.07 | 197,000 |
Apr 15, 2024 | 26.47 | 26.47 | 26.00 | 26.03 | 26.03 | 92,100 |
Apr 12, 2024 | 26.41 | 26.42 | 26.21 | 26.28 | 26.28 | 222,200 |
Apr 11, 2024 | 26.37 | 26.59 | 26.29 | 26.59 | 26.59 | 76,500 |
Apr 10, 2024 | 26.24 | 26.34 | 26.23 | 26.31 | 26.31 | 105,800 |
Apr 9, 2024 | 26.48 | 26.49 | 26.31 | 26.47 | 26.47 | 79,800 |
Apr 8, 2024 | 26.43 | 26.44 | 26.36 | 26.40 | 26.40 | 142,500 |
Apr 5, 2024 | 26.22 | 26.49 | 26.22 | 26.40 | 26.40 | 441,100 |
Apr 4, 2024 | 26.60 | 26.62 | 26.20 | 26.21 | 26.21 | 255,100 |
Apr 3, 2024 | 26.32 | 26.50 | 26.31 | 26.39 | 26.39 | 82,200 |
Apr 2, 2024 | 26.37 | 26.43 | 26.30 | 26.42 | 26.42 | 348,000 |
Apr 1, 2024 | 26.51 | 26.61 | 26.47 | 26.55 | 26.55 | 143,200 |
Mar 28, 2024 | 26.50 | 26.56 | 26.50 | 26.50 | 26.50 | 238,400 |
Mar 27, 2024 | 26.57 | 26.57 | 26.42 | 26.50 | 26.50 | 121,700 |
Mar 26, 2024 | 26.56 | 26.69 | 26.46 | 26.49 | 26.49 | 794,700 |
Mar 25, 2024 | 26.51 | 26.57 | 26.45 | 26.53 | 26.53 | 165,700 |
Mar 22, 2024 | 26.51 | 26.63 | 26.49 | 26.59 | 26.59 | 225,800 |
Mar 21, 2024 | 26.67 | 26.68 | 26.53 | 26.57 | 26.57 | 165,600 |
Mar 20, 2024 | 26.34 | 26.49 | 26.26 | 26.48 | 26.48 | 244,700 |
Mar 19, 2024 | 26.16 | 26.31 | 26.10 | 26.31 | 26.31 | 873,400 |
Mar 18, 2024 | 26.23 | 26.39 | 26.23 | 26.25 | 26.25 | 2,819,300 |
Mar 15, 2024 | 26.08 | 26.11 | 26.04 | 26.11 | 26.11 | 321,100 |
Mar 14, 2024 | 26.00 | 26.08 | 26.00 | 26.06 | 26.06 | 13,800 |
Mar 13, 2024 | 26.01 | 26.09 | 26.01 | 26.06 | 26.06 | 30,200 |
Mar 12, 2024 | 26.07 | 26.08 | 26.03 | 26.07 | 26.07 | 32,500 |
Mar 11, 2024 | 26.02 | 26.07 | 26.00 | 26.07 | 26.07 | 27,500 |
Mar 8, 2024 | 26.00 | 26.06 | 26.00 | 26.04 | 26.04 | 10,800 |
Mar 7, 2024 | 26.06 | 26.06 | 26.00 | 26.02 | 26.02 | 17,100 |
Mar 6, 2024 | 26.05 | 26.05 | 25.99 | 26.05 | 26.05 | 10,000 |
Mar 5, 2024 | 26.05 | 26.05 | 25.98 | 25.98 | 25.98 | 11,900 |
Mar 4, 2024 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 25,100 |
Mar 1, 2024 | 26.00 | 26.03 | 25.97 | 26.00 | 26.00 | 10,300 |
Feb 29, 2024 | 26.02 | 26.02 | 25.96 | 25.99 | 25.99 | 25,400 |
Feb 28, 2024 | 25.99 | 26.01 | 25.97 | 25.99 | 25.99 | 2,200 |
Feb 27, 2024 | 26.00 | 26.02 | 25.96 | 25.99 | 25.99 | 5,600 |
Feb 26, 2024 | 25.96 | 26.00 | 25.95 | 25.98 | 25.98 | 28,600 |
Feb 23, 2024 | 25.99 | 26.00 | 25.94 | 25.98 | 25.98 | 5,300 |
Feb 22, 2024 | 25.93 | 26.01 | 25.92 | 25.96 | 25.96 | 26,700 |
Feb 21, 2024 | 25.90 | 25.98 | 25.90 | 25.95 | 25.95 | 6,100 |
Feb 20, 2024 | 25.89 | 25.98 | 25.89 | 25.98 | 25.98 | 19,000 |
Feb 16, 2024 | 25.97 | 25.98 | 25.91 | 25.95 | 25.95 | 11,000 |
Feb 15, 2024 | 25.93 | 25.96 | 25.90 | 25.94 | 25.94 | 9,700 |
Feb 14, 2024 | 25.90 | 25.95 | 25.89 | 25.93 | 25.93 | 9,800 |
Feb 13, 2024 | 25.90 | 25.93 | 25.88 | 25.88 | 25.88 | 7,800 |
Feb 12, 2024 | 25.93 | 25.96 | 25.89 | 25.92 | 25.92 | 5,900 |
Feb 9, 2024 | 25.92 | 25.95 | 25.89 | 25.89 | 25.89 | 7,000 |
Feb 8, 2024 | 25.89 | 25.89 | 25.88 | 25.89 | 25.89 | 30,200 |
Feb 7, 2024 | 25.91 | 25.91 | 25.87 | 25.87 | 25.87 | 11,500 |
Feb 6, 2024 | 25.89 | 25.91 | 25.85 | 25.90 | 25.90 | 18,300 |
Feb 5, 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 25.85 | 18,800 |
Feb 2, 2024 | 25.90 | 25.92 | 25.89 | 25.89 | 25.89 | 31,200 |
Feb 1, 2024 | 25.88 | 25.90 | 25.82 | 25.88 | 25.88 | 9,200 |
Jan 31, 2024 | 25.89 | 25.89 | 25.81 | 25.87 | 25.87 | 14,000 |
Jan 30, 2024 | 25.84 | 25.88 | 25.82 | 25.85 | 25.85 | 14,400 |
Jan 29, 2024 | 25.84 | 25.89 | 25.82 | 25.89 | 25.89 | 5,300 |
Jan 26, 2024 | 25.84 | 25.89 | 25.83 | 25.87 | 25.87 | 38,700 |
Jan 25, 2024 | 25.82 | 25.86 | 25.80 | 25.86 | 25.86 | 36,800 |
Jan 24, 2024 | 25.83 | 25.87 | 25.81 | 25.81 | 25.81 | 7,100 |
Jan 23, 2024 | 25.78 | 25.82 | 25.78 | 25.80 | 25.80 | 25,000 |
Jan 22, 2024 | 25.81 | 25.83 | 25.77 | 25.78 | 25.78 | 5,800 |
Jan 19, 2024 | 25.76 | 25.84 | 25.76 | 25.84 | 25.84 | 10,900 |
Jan 18, 2024 | 25.73 | 25.77 | 25.72 | 25.75 | 25.75 | 5,100 |
Jan 17, 2024 | 25.68 | 25.72 | 25.67 | 25.71 | 25.71 | 6,000 |
Jan 16, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | 1,400 |
Jan 12, 2024 | 25.72 | 25.76 | 25.69 | 25.76 | 25.76 | 7,400 |
Jan 11, 2024 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | 6,800 |
Jan 10, 2024 | 25.72 | 25.74 | 25.67 | 25.74 | 25.74 | 9,100 |
Jan 9, 2024 | 25.68 | 25.72 | 25.63 | 25.71 | 25.71 | 6,300 |
Jan 8, 2024 | 25.61 | 25.70 | 25.60 | 25.67 | 25.67 | 6,600 |
Jan 5, 2024 | 25.64 | 25.64 | 25.54 | 25.61 | 25.61 | 12,000 |
Jan 4, 2024 | 25.50 | 25.59 | 25.50 | 25.57 | 25.57 | 35,400 |
Jan 3, 2024 | 25.58 | 25.61 | 25.55 | 25.55 | 25.55 | 86,800 |
Jan 2, 2024 | 25.61 | 25.62 | 25.54 | 25.59 | 25.59 | 4,800 |
Dec 29, 2023 | 25.61 | 25.64 | 25.59 | 25.63 | 25.63 | 22,100 |
Dec 28, 2023 | 25.57 | 25.66 | 25.57 | 25.63 | 25.63 | 1,186,100 |
Dec 27, 2023 | 25.68 | 25.68 | 25.55 | 25.60 | 25.60 | 88,100 |
Dec 26, 2023 | 25.62 | 25.64 | 25.55 | 25.58 | 25.58 | 15,800 |
Dec 22, 2023 | 25.56 | 25.60 | 25.53 | 25.57 | 25.57 | 4,700 |
Dec 21, 2023 | 25.58 | 25.58 | 25.48 | 25.51 | 25.51 | 47,900 |
Dec 20, 2023 | 25.57 | 25.60 | 25.47 | 25.47 | 25.47 | 51,400 |
Dec 19, 2023 | 25.54 | 25.58 | 25.52 | 25.52 | 25.52 | 13,000 |
Dec 18, 2023 | 25.56 | 25.56 | 25.50 | 25.51 | 25.51 | 26,500 |
Dec 15, 2023 | 25.53 | 25.57 | 25.48 | 25.55 | 25.55 | 53,700 |
Dec 14, 2023 | 25.51 | 25.54 | 25.46 | 25.51 | 25.51 | 12,700 |
Dec 13, 2023 | 25.48 | 25.54 | 25.43 | 25.51 | 25.51 | 11,200 |
Dec 12, 2023 | 25.43 | 25.49 | 25.39 | 25.42 | 25.42 | 25,000 |
Dec 11, 2023 | 25.36 | 25.43 | 25.34 | 25.40 | 25.40 | 18,900 |
Dec 8, 2023 | 25.32 | 25.37 | 25.30 | 25.34 | 25.34 | 3,700 |
Dec 7, 2023 | 25.23 | 25.33 | 25.20 | 25.28 | 25.28 | 29,100 |
Dec 6, 2023 | 25.26 | 25.26 | 25.15 | 25.15 | 25.15 | 1,200 |
Dec 5, 2023 | 25.15 | 25.21 | 25.15 | 25.20 | 25.20 | 1,900 |
Dec 4, 2023 | 25.15 | 25.20 | 25.14 | 25.18 | 25.18 | 5,800 |
Dec 1, 2023 | 25.19 | 25.26 | 25.18 | 25.23 | 25.23 | 7,400 |
Nov 30, 2023 | 25.26 | 25.26 | 25.16 | 25.21 | 25.21 | 38,400 |
Nov 29, 2023 | 25.27 | 25.28 | 25.21 | 25.24 | 25.24 | 10,800 |
Nov 28, 2023 | 25.18 | 25.25 | 25.18 | 25.25 | 25.25 | 35,400 |
Nov 27, 2023 | 25.18 | 25.27 | 25.18 | 25.19 | 25.19 | 11,200 |
Nov 24, 2023 | 25.19 | 25.23 | 25.18 | 25.21 | 25.21 | 3,700 |
Nov 22, 2023 | 25.16 | 25.23 | 25.16 | 25.20 | 25.20 | 4,500 |
Nov 21, 2023 | 25.14 | 25.18 | 25.10 | 25.17 | 25.17 | 2,600 |
Nov 20, 2023 | 25.07 | 25.21 | 25.07 | 25.18 | 25.18 | 15,800 |
Nov 17, 2023 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 9,600 |
Nov 16, 2023 | 25.03 | 25.10 | 25.02 | 25.05 | 25.05 | 170,200 |
Nov 15, 2023 | 25.09 | 25.10 | 25.03 | 25.06 | 25.06 | 39,400 |
Nov 14, 2023 | 25.01 | 25.08 | 25.00 | 25.04 | 25.04 | 135,200 |
Nov 13, 2023 | 24.84 | 24.89 | 24.83 | 24.87 | 24.87 | 11,100 |
Nov 10, 2023 | 24.69 | 24.89 | 24.68 | 24.88 | 24.88 | 11,000 |
Nov 9, 2023 | 24.72 | 24.78 | 24.66 | 24.66 | 24.66 | 15,200 |
Nov 8, 2023 | 24.70 | 24.77 | 24.66 | 24.72 | 24.72 | 88,600 |
Nov 7, 2023 | 24.69 | 24.76 | 24.69 | 24.72 | 24.72 | 17,000 |
Nov 6, 2023 | 24.57 | 24.63 | 24.53 | 24.63 | 24.63 | 14,200 |
Nov 3, 2023 | 24.51 | 24.63 | 24.50 | 24.57 | 24.57 | 9,900 |
Nov 2, 2023 | 24.33 | 24.44 | 24.33 | 24.42 | 24.42 | 8,700 |
Nov 1, 2023 | 24.09 | 24.21 | 24.05 | 24.21 | 24.21 | 24,400 |
Oct 31, 2023 | 23.89 | 23.98 | 23.78 | 23.98 | 23.98 | 10,200 |
Oct 30, 2023 | 23.79 | 23.89 | 23.75 | 23.84 | 23.84 | 6,400 |
Oct 27, 2023 | 23.73 | 23.85 | 23.63 | 23.69 | 23.69 | 6,800 |
Oct 26, 2023 | 23.82 | 23.82 | 23.57 | 23.59 | 23.59 | 6,000 |
Oct 25, 2023 | 24.09 | 24.09 | 23.85 | 23.88 | 23.88 | 8,100 |
Oct 24, 2023 | 24.14 | 24.23 | 24.08 | 24.19 | 24.19 | 29,500 |
Oct 23, 2023 | 23.88 | 24.18 | 23.88 | 24.05 | 24.05 | 57,700 |
Oct 20, 2023 | 24.13 | 24.13 | 23.96 | 23.96 | 23.96 | 7,100 |
Oct 19, 2023 | 24.27 | 24.32 | 24.11 | 24.14 | 24.14 | 25,400 |
Oct 18, 2023 | 24.34 | 24.34 | 24.22 | 24.25 | 24.25 | 7,100 |
Oct 17, 2023 | 24.43 | 24.43 | 24.32 | 24.41 | 24.41 | 28,200 |
Oct 16, 2023 | 24.41 | 24.50 | 24.40 | 24.46 | 24.46 | 9,000 |
Oct 13, 2023 | 24.43 | 24.43 | 24.24 | 24.30 | 24.30 | 22,400 |
Oct 12, 2023 | 24.46 | 24.54 | 24.43 | 24.43 | 24.43 | 2,100 |
Oct 11, 2023 | 24.39 | 24.47 | 24.37 | 24.47 | 24.47 | 3,300 |
Oct 10, 2023 | 24.30 | 24.45 | 24.30 | 24.35 | 24.35 | 6,200 |
Oct 9, 2023 | 24.17 | 24.32 | 24.13 | 24.32 | 24.32 | 2,700 |
Oct 6, 2023 | 23.99 | 24.30 | 23.95 | 24.27 | 24.27 | 46,400 |
Oct 5, 2023 | 24.13 | 24.13 | 23.96 | 24.03 | 24.03 | 5,400 |
Oct 4, 2023 | 24.00 | 24.10 | 23.94 | 24.10 | 24.10 | 8,300 |
Oct 3, 2023 | 24.04 | 24.11 | 23.86 | 23.89 | 23.89 | 9,100 |
Oct 2, 2023 | 24.05 | 24.16 | 24.05 | 24.14 | 24.14 | 6,500 |
Related Tickers
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
31.21
+6.21%
CNYA iShares MSCI China A ETF
33.02
+6.24%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
28.09
+5.76%
CHIQ Global X MSCI China Consumer Discretionary ETF
23.56
+4.99%
FCA First Trust China AlphaDEX Fund
22.43
+4.79%
FLHK Franklin FTSE Hong Kong ETF
20.53
+3.85%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.51
+2.82%
PSI Invesco Semiconductors ETF
56.85
+2.57%
SOXX iShares Semiconductor ETF
229.23
+2.28%
EWW iShares MSCI Mexico ETF
54.91
+2.16%
SMH VanEck Semiconductor ETF
244.02
+2.15%
XSD SPDR S&P Semiconductor ETF
236.59
+2.01%
FTXL First Trust Nasdaq Semiconductor ETF
92.45
+1.93%
EMGF iShares Emerging Markets Equity Factor ETF
50.99
+1.84%
GMF SPDR?S&P?Emerging Asia Pacific ETF
126.72
+1.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.86
+1.65%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
21.03
+1.65%
ILF iShares Latin America 40 ETF
26.31
+1.54%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.65
+1.44%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.52
+1.43%
DEM WisdomTree Emerging Markets High Dividend Fund
44.75
+1.38%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.37
+1.39%
FLJH Franklin FTSE Japan Hedged ETF
30.90
+1.38%
DXJ WisdomTree Japan Hedged Equity Fund
107.64
+1.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.09
+1.20%
BLOK Amplify Transformational Data Sharing ETF
36.92
+1.15%
COPX Global X Copper Miners ETF
48.62
+1.10%
XLK The Technology Select Sector SPDR Fund
222.56
+1.05%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.50
+1.09%
VGT Vanguard Information Technology Index Fund ETF Shares
577.41
+0.98%
QLD ProShares Ultra QQQ
98.73
+0.89%
ATMP Barclays ETN+ Select MLP ETN
26.51
+1.03%
FTEC Fidelity MSCI Information Technology Index ETF
171.64
+0.95%
FILL iShares MSCI Global Energy Producers ETF
25.60
+0.99%
ROBO Robo Global Robotics and Automation Index ETF
56.77
+0.98%
QTUM Defiance Quantum ETF
62.32
+0.94%
IYW iShares U.S. Technology ETF
149.48
+0.90%
SPHB Invesco S&P 500 High Beta ETF
88.63
+0.89%
EYLD Cambria Emerging Shareholder Yield ETF
34.69
+0.89%
IGM iShares Expanded Tech Sector ETF
95.00
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.97
+0.83%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.32
+0.78%
IXC iShares Global Energy ETF
41.65
+0.75%
VFMF Vanguard U.S. Multifactor ETF Shares
129.71
+0.15%
IXN iShares Global Tech ETF
81.38
+0.71%
IETC iShares U.S. Tech Independence Focused ETF
77.78
+0.70%
EZA iShares MSCI South Africa ETF
50.51
+0.70%
BBP Virtus LifeSci Biotech Products ETF
62.54
+0.66%
EPU iShares MSCI Peru ETF
43.52
+0.65%
ESPO VanEck Video Gaming and eSports ETF
76.00
+0.61%
SLX VanEck Steel ETF
71.03
+0.58%
SPMO Invesco S&P 500 Momentum ETF
90.46
+0.54%
VDE Vanguard Energy Index Fund ETF Shares
125.80
+0.53%
EWT iShares MSCI Taiwan ETF
53.76
+0.47%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.18
+0.56%
RINF ProShares Inflation Expectations ETF
32.38
+0.55%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.54%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.98
+0.53%
FENY Fidelity MSCI Energy Index ETF
24.74
+0.51%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.56
+0.51%
XME SPDR S&P Metals and Mining ETF
64.11
+0.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.57
+0.50%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.08
+0.49%
QQQ Invesco QQQ Trust
483.35
+0.43%
FLTW Franklin FTSE Taiwan ETF
47.81
+0.46%
IUSG iShares Core S&P U.S. Growth ETF
130.56
+0.46%
KCE SPDR S&P Capital Markets ETF
124.76
+0.45%
FLN First Trust Latin America AlphaDEX Fund
18.06
+0.44%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.41
+0.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.64
+0.41%
IWY iShares Russell Top 200 Growth ETF
217.24
+0.34%
UTES Virtus Reaves Utilities ETF
65.06
+0.43%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.12
+0.42%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.02
+0.34%
FV First Trust Dorsey Wright Focus 5 ETF
57.77
+0.42%
PPA Invesco Aerospace & Defense ETF
116.43
+0.43%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.40%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.98
+0.40%
IYM iShares U.S. Basic Materials ETF
150.49
+0.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.04
+0.38%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.85
+0.38%
PEXL Pacer US Export Leaders ETF
50.11
+0.38%
FTXN First Trust Nasdaq Oil & Gas ETF
29.72
+0.38%
IJK iShares S&P Mid-Cap 400 Growth ETF
91.60
+0.37%
NANR SPDR S&P North American Natural Resources ETF
57.63
+0.37%
XLE The Energy Select Sector SPDR Fund
90.17
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
153.04
+0.37%
IVW iShares S&P 500 Growth ETF
94.73
+0.34%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.66
+0.34%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.34
+0.36%
RDVY First Trust Rising Dividend Achievers ETF
58.96
+0.36%
MDYG SPDR?S&P?400 Mid Cap Growth ETF
87.45
+0.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.70
+0.34%
XMHQ Invesco S&P MidCap Quality ETF
102.22
+0.31%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.53
+0.28%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
160.06
+0.37%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
64.51
+0.33%
SCHG Schwab U.S. Large-Cap Growth ETF
102.96
+0.25%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.93
+0.33%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.59
+0.29%