OTC Markets OTCQX - Delayed Quote USD
Grayscale Stellar Lumens Trust (XLM) (GXLM)
At close: November 1 at 3:35 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 | 18.10 | 18.10 | 17.10 | 17.60 | 17.60 | 2,300 |
| Oct 31, 2024 | 19.00 | 19.00 | 17.72 | 18.06 | 18.06 | 3,200 |
| Oct 30, 2024 | 19.50 | 20.00 | 19.06 | 19.99 | 19.99 | 5,800 |
| Oct 29, 2024 | 17.75 | 20.62 | 17.75 | 19.75 | 19.75 | 10,500 |
| Oct 28, 2024 | 16.61 | 17.50 | 16.61 | 16.87 | 16.87 | 6,300 |
| Oct 25, 2024 | 17.50 | 17.63 | 16.75 | 16.85 | 16.85 | 3,300 |
| Oct 24, 2024 | 17.00 | 17.50 | 16.00 | 17.50 | 17.50 | 5,200 |
| Oct 23, 2024 | 17.00 | 17.00 | 16.02 | 16.02 | 16.02 | 500 |
| Oct 22, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3,600 |
| Oct 21, 2024 | 18.75 | 18.75 | 16.55 | 17.01 | 17.01 | 5,800 |
| Oct 18, 2024 | 18.60 | 19.00 | 18.00 | 18.13 | 18.13 | 9,000 |
| Oct 17, 2024 | 18.54 | 20.00 | 18.00 | 18.55 | 18.55 | 2,600 |
| Oct 16, 2024 | 18.65 | 19.99 | 18.54 | 19.99 | 19.99 | 6,500 |
| Oct 15, 2024 | 18.54 | 18.65 | 16.51 | 18.00 | 18.00 | 5,200 |
| Oct 14, 2024 | 16.42 | 18.82 | 16.42 | 17.00 | 17.00 | 4,700 |
| Oct 11, 2024 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 4,300 |
| Oct 10, 2024 | 14.61 | 14.61 | 12.50 | 14.25 | 14.25 | 19,900 |
| Oct 9, 2024 | 15.10 | 15.97 | 15.10 | 15.10 | 15.10 | 1,200 |
| Oct 8, 2024 | 15.00 | 15.60 | 14.50 | 14.96 | 14.96 | 7,000 |
| Oct 7, 2024 | 16.75 | 18.00 | 15.60 | 15.60 | 15.60 | 13,600 |
| Oct 4, 2024 | 16.50 | 17.00 | 15.20 | 15.50 | 15.50 | 10,800 |
| Oct 3, 2024 | 17.00 | 17.00 | 14.50 | 16.50 | 16.50 | 23,500 |
| Oct 2, 2024 | 19.92 | 19.92 | 16.50 | 17.19 | 17.19 | 11,400 |
| Oct 1, 2024 | 18.00 | 18.98 | 17.05 | 18.97 | 18.97 | 8,200 |
| Sep 30, 2024 | 19.85 | 19.89 | 18.00 | 18.25 | 18.25 | 10,600 |
| Sep 27, 2024 | 18.55 | 19.60 | 18.55 | 19.60 | 19.60 | 4,300 |
| Sep 26, 2024 | 19.50 | 20.02 | 18.99 | 18.99 | 18.99 | 10,300 |
| Sep 25, 2024 | 20.50 | 20.50 | 19.00 | 19.57 | 19.57 | 2,300 |
| Sep 24, 2024 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2,100 |
| Sep 23, 2024 | 23.50 | 25.00 | 21.55 | 23.00 | 23.00 | 3,400 |
| Sep 20, 2024 | 23.45 | 23.45 | 19.61 | 23.00 | 23.00 | 4,300 |
| Sep 19, 2024 | 21.80 | 23.20 | 20.41 | 23.20 | 23.20 | 5,100 |
| Sep 18, 2024 | 20.00 | 20.80 | 19.38 | 19.65 | 19.65 | 2,400 |
| Sep 17, 2024 | 20.50 | 21.25 | 20.50 | 20.50 | 20.50 | 4,200 |
| Sep 16, 2024 | 23.00 | 23.00 | 19.51 | 19.60 | 19.60 | 3,800 |
| Sep 13, 2024 | 19.20 | 23.00 | 19.10 | 23.00 | 23.00 | 4,000 |
| Sep 12, 2024 | 18.50 | 18.80 | 17.72 | 18.80 | 18.80 | 3,900 |
| Sep 11, 2024 | 17.05 | 17.80 | 16.71 | 17.80 | 17.80 | 1,100 |
| Sep 10, 2024 | 16.80 | 17.00 | 15.25 | 16.30 | 16.30 | 8,500 |
| Sep 9, 2024 | 16.40 | 17.50 | 16.35 | 17.00 | 17.00 | 10,500 |
| Sep 6, 2024 | 18.60 | 18.60 | 17.00 | 17.05 | 17.05 | 5,900 |
| Sep 5, 2024 | 18.51 | 18.71 | 18.51 | 18.51 | 18.51 | 5,100 |
| Sep 4, 2024 | 18.55 | 18.80 | 18.51 | 18.51 | 18.51 | 3,200 |
| Sep 3, 2024 | 19.01 | 19.01 | 18.36 | 18.53 | 18.53 | 5,400 |
| Aug 30, 2024 | 19.31 | 19.80 | 18.36 | 19.00 | 19.00 | 4,600 |
| Aug 29, 2024 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | 1,200 |
| Aug 28, 2024 | 19.50 | 19.96 | 18.30 | 19.00 | 19.00 | 3,300 |
| Aug 27, 2024 | 20.48 | 20.65 | 18.10 | 19.60 | 19.60 | 8,300 |
| Aug 26, 2024 | 20.44 | 20.69 | 19.50 | 20.25 | 20.25 | 10,100 |
| Aug 23, 2024 | 17.90 | 22.00 | 17.90 | 20.00 | 20.00 | 15,900 |
| Aug 22, 2024 | 18.25 | 18.30 | 17.80 | 17.85 | 17.85 | 10,100 |
| Aug 21, 2024 | 18.00 | 18.75 | 17.25 | 17.90 | 17.90 | 12,200 |
| Aug 20, 2024 | 20.05 | 20.05 | 17.02 | 19.14 | 19.14 | 14,700 |
| Aug 19, 2024 | 23.50 | 23.50 | 20.00 | 20.05 | 20.05 | 10,700 |
| Aug 16, 2024 | 24.04 | 26.97 | 23.05 | 26.94 | 26.94 | 2,200 |
| Aug 15, 2024 | 24.51 | 24.51 | 24.01 | 24.01 | 24.01 | 600 |
| Aug 14, 2024 | 25.01 | 27.73 | 24.01 | 24.01 | 24.01 | 2,700 |
| Aug 13, 2024 | 24.93 | 26.69 | 24.00 | 24.12 | 24.12 | 2,800 |
| Aug 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 800 |
| Aug 9, 2024 | 25.05 | 25.05 | 24.88 | 24.94 | 24.94 | 1,500 |
| Aug 8, 2024 | 21.00 | 28.46 | 21.00 | 27.00 | 27.00 | 10,200 |
| Aug 7, 2024 | 26.85 | 26.85 | 25.00 | 25.11 | 25.11 | 3,600 |
| Aug 6, 2024 | 27.15 | 30.00 | 27.15 | 30.00 | 30.00 | 8,900 |
| Aug 5, 2024 | 28.73 | 31.55 | 26.00 | 26.80 | 26.80 | 14,400 |
| Aug 2, 2024 | 30.00 | 36.85 | 28.27 | 31.25 | 31.25 | 13,600 |
| Aug 1, 2024 | 31.00 | 31.04 | 28.01 | 29.00 | 29.00 | 4,300 |
| Jul 31, 2024 | 32.00 | 32.20 | 30.00 | 31.15 | 31.15 | 1,900 |
| Jul 30, 2024 | 30.86 | 33.76 | 29.00 | 30.00 | 30.00 | 5,600 |
| Jul 29, 2024 | 32.68 | 35.00 | 31.60 | 32.84 | 32.84 | 4,600 |
| Jul 26, 2024 | 29.50 | 33.96 | 29.50 | 31.32 | 31.32 | 4,800 |
| Jul 25, 2024 | 28.25 | 29.30 | 27.50 | 29.06 | 29.06 | 5,700 |
| Jul 24, 2024 | 31.00 | 31.00 | 28.55 | 28.70 | 28.70 | 5,900 |
| Jul 23, 2024 | 32.00 | 32.11 | 29.98 | 31.36 | 31.36 | 6,100 |
| Jul 22, 2024 | 33.20 | 34.00 | 32.00 | 32.00 | 32.00 | 5,300 |
| Jul 19, 2024 | 32.00 | 34.92 | 28.47 | 32.99 | 32.99 | 11,200 |
| Jul 18, 2024 | 43.01 | 43.01 | 27.26 | 27.27 | 27.27 | 13,300 |
| Jul 17, 2024 | 42.32 | 42.32 | 40.50 | 40.54 | 40.54 | 3,000 |
| Jul 16, 2024 | 35.44 | 46.00 | 35.44 | 42.96 | 42.96 | 9,000 |
| Jul 15, 2024 | 32.00 | 33.22 | 30.75 | 33.22 | 33.22 | 5,300 |
| Jul 12, 2024 | 27.70 | 28.41 | 27.70 | 28.00 | 28.00 | 1,800 |
| Jul 11, 2024 | 27.75 | 28.45 | 27.75 | 28.30 | 28.30 | 1,900 |
| Jul 10, 2024 | 30.70 | 30.70 | 26.99 | 26.99 | 26.99 | 4,300 |
| Jul 9, 2024 | 29.37 | 30.02 | 29.11 | 29.99 | 29.99 | 3,800 |
| Jul 8, 2024 | 31.00 | 31.50 | 29.11 | 29.11 | 29.11 | 7,800 |
| Jul 5, 2024 | 32.85 | 32.85 | 31.00 | 31.04 | 31.04 | 5,200 |
| Jul 3, 2024 | 32.90 | 32.90 | 30.00 | 32.50 | 32.50 | 2,600 |
| Jul 2, 2024 | 32.35 | 33.10 | 30.01 | 33.10 | 33.10 | 4,700 |
| Jul 1, 2024 | 32.75 | 35.59 | 32.75 | 34.00 | 34.00 | 3,800 |
| Jun 28, 2024 | 33.01 | 33.01 | 32.75 | 32.75 | 32.75 | 1,500 |
| Jun 27, 2024 | 32.00 | 33.44 | 32.00 | 33.00 | 33.00 | 6,300 |
| Jun 26, 2024 | 31.02 | 31.58 | 31.00 | 31.58 | 31.58 | 1,000 |
| Jun 25, 2024 | 31.00 | 32.95 | 31.00 | 31.80 | 31.80 | 3,600 |
| Jun 24, 2024 | 31.00 | 31.50 | 31.00 | 31.03 | 31.03 | 2,200 |
| Jun 21, 2024 | 31.50 | 31.85 | 31.50 | 31.75 | 31.75 | 1,300 |
| Jun 20, 2024 | 31.05 | 31.83 | 31.05 | 31.63 | 31.63 | 3,800 |
| Jun 18, 2024 | 31.07 | 31.59 | 31.00 | 31.02 | 31.02 | 4,700 |
| Jun 17, 2024 | 32.00 | 32.50 | 31.08 | 31.84 | 31.84 | 2,900 |
| Jun 14, 2024 | 31.10 | 32.00 | 31.10 | 31.39 | 31.39 | 2,300 |
| Jun 13, 2024 | 34.62 | 34.62 | 31.00 | 31.07 | 31.07 | 5,400 |
| Jun 12, 2024 | 31.00 | 34.50 | 31.00 | 34.50 | 34.50 | 3,500 |
| Jun 11, 2024 | 33.50 | 33.50 | 31.00 | 31.00 | 31.00 | 10,200 |
| Jun 10, 2024 | 35.74 | 35.74 | 33.50 | 33.50 | 33.50 | 9,000 |
| Jun 7, 2024 | 38.98 | 39.40 | 36.66 | 36.66 | 36.66 | 1,500 |
| Jun 6, 2024 | 38.25 | 40.00 | 38.10 | 39.00 | 39.00 | 3,200 |
| Jun 5, 2024 | 39.00 | 39.65 | 37.15 | 38.00 | 38.00 | 2,800 |
| Jun 4, 2024 | 39.35 | 40.97 | 37.00 | 38.00 | 38.00 | 4,600 |
| Jun 3, 2024 | 41.04 | 41.98 | 41.00 | 41.00 | 41.00 | 1,800 |
| May 31, 2024 | 45.00 | 45.00 | 41.00 | 42.00 | 42.00 | 5,100 |
| May 30, 2024 | 44.50 | 44.50 | 44.46 | 44.50 | 44.50 | 900 |
| May 29, 2024 | 44.16 | 44.50 | 43.10 | 44.00 | 44.00 | 1,200 |
| May 28, 2024 | 52.50 | 52.50 | 44.19 | 45.00 | 45.00 | 7,900 |
| May 24, 2024 | 39.50 | 51.00 | 39.50 | 51.00 | 51.00 | 5,300 |
| May 23, 2024 | 39.38 | 41.52 | 38.31 | 41.52 | 41.52 | 3,700 |
| May 22, 2024 | 40.50 | 41.50 | 38.35 | 38.35 | 38.35 | 1,000 |
| May 21, 2024 | 38.53 | 43.00 | 38.53 | 40.10 | 40.10 | 8,100 |
| May 20, 2024 | 32.50 | 37.81 | 32.50 | 37.81 | 37.81 | 4,200 |
| May 17, 2024 | 34.75 | 36.00 | 32.00 | 32.90 | 32.90 | 6,700 |
| May 16, 2024 | 36.60 | 36.75 | 33.00 | 34.71 | 34.71 | 2,600 |
| May 15, 2024 | 35.25 | 38.25 | 35.25 | 37.75 | 37.75 | 4,700 |
| May 14, 2024 | 35.31 | 35.31 | 33.50 | 34.22 | 34.22 | 1,300 |
| May 13, 2024 | 35.25 | 35.36 | 33.05 | 35.36 | 35.36 | 2,000 |
| May 10, 2024 | 37.80 | 37.80 | 34.25 | 34.25 | 34.25 | 1,900 |
| May 9, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 300 |
| May 8, 2024 | 35.09 | 36.89 | 35.09 | 36.89 | 36.89 | 700 |
| May 7, 2024 | 36.75 | 37.50 | 35.09 | 35.09 | 35.09 | 4,300 |
| May 6, 2024 | 37.00 | 40.00 | 35.04 | 36.50 | 36.50 | 3,300 |
| May 3, 2024 | 38.52 | 39.00 | 35.51 | 37.11 | 37.11 | 4,600 |
| May 2, 2024 | 39.25 | 39.60 | 37.50 | 38.10 | 38.10 | 6,200 |
| May 1, 2024 | 36.20 | 39.50 | 31.56 | 36.20 | 36.20 | 13,400 |
| Apr 30, 2024 | 36.00 | 38.45 | 35.50 | 36.20 | 36.20 | 5,800 |
| Apr 29, 2024 | 37.05 | 39.00 | 36.05 | 36.30 | 36.30 | 8,000 |
| Apr 26, 2024 | 41.15 | 41.15 | 35.85 | 39.00 | 39.00 | 4,000 |
| Apr 25, 2024 | 40.50 | 41.50 | 38.70 | 41.01 | 41.01 | 4,600 |
| Apr 24, 2024 | 46.50 | 46.50 | 40.00 | 40.75 | 40.75 | 7,300 |
| Apr 23, 2024 | 47.03 | 49.49 | 47.03 | 49.49 | 49.49 | 900 |
| Apr 22, 2024 | 50.21 | 50.25 | 45.54 | 47.01 | 47.01 | 6,200 |
| Apr 19, 2024 | 48.55 | 50.50 | 46.04 | 48.00 | 48.00 | 3,900 |
| Apr 18, 2024 | 44.51 | 50.00 | 44.51 | 47.50 | 47.50 | 5,800 |
| Apr 17, 2024 | 40.55 | 50.40 | 40.55 | 44.00 | 44.00 | 9,800 |
| Apr 16, 2024 | 43.44 | 43.44 | 40.11 | 40.52 | 40.52 | 5,300 |
| Apr 15, 2024 | 48.95 | 49.53 | 43.44 | 44.00 | 44.00 | 4,700 |
| Apr 12, 2024 | 52.51 | 52.51 | 39.01 | 46.00 | 46.00 | 19,400 |
| Apr 11, 2024 | 58.10 | 58.10 | 50.52 | 53.53 | 53.53 | 7,800 |
| Apr 10, 2024 | 57.21 | 58.07 | 57.21 | 58.07 | 58.07 | 1,100 |
| Apr 9, 2024 | 59.00 | 63.70 | 57.21 | 57.21 | 57.21 | 5,500 |
| Apr 8, 2024 | 58.01 | 61.98 | 57.27 | 57.27 | 57.27 | 5,300 |
| Apr 5, 2024 | 63.44 | 63.44 | 58.51 | 59.46 | 59.46 | 3,900 |
| Apr 4, 2024 | 61.00 | 64.99 | 61.00 | 63.44 | 63.44 | 7,100 |
| Apr 3, 2024 | 57.46 | 68.70 | 57.38 | 60.50 | 60.50 | 12,000 |
| Apr 2, 2024 | 58.55 | 59.50 | 55.50 | 58.00 | 58.00 | 13,600 |
| Apr 1, 2024 | 64.00 | 68.74 | 58.50 | 60.00 | 60.00 | 8,300 |
| Mar 28, 2024 | 58.36 | 65.25 | 58.36 | 65.25 | 65.25 | 9,600 |
| Mar 27, 2024 | 59.00 | 61.99 | 57.00 | 60.75 | 60.75 | 12,600 |
| Mar 26, 2024 | 61.00 | 62.47 | 53.05 | 60.25 | 60.25 | 15,700 |
| Mar 25, 2024 | 56.40 | 61.23 | 56.40 | 60.49 | 60.49 | 15,300 |
| Mar 22, 2024 | 55.97 | 56.00 | 54.00 | 54.50 | 54.50 | 3,800 |
| Mar 21, 2024 | 55.00 | 58.99 | 53.00 | 56.95 | 56.95 | 6,300 |
| Mar 20, 2024 | 48.20 | 55.25 | 46.55 | 54.00 | 54.00 | 9,300 |
| Mar 19, 2024 | 45.80 | 48.00 | 40.50 | 46.00 | 46.00 | 13,900 |
| Mar 18, 2024 | 48.01 | 51.98 | 45.25 | 46.11 | 46.11 | 12,300 |
| Mar 15, 2024 | 46.00 | 56.50 | 43.31 | 56.50 | 56.50 | 15,700 |
| Mar 14, 2024 | 50.50 | 50.99 | 45.55 | 46.90 | 46.90 | 15,500 |
| Mar 13, 2024 | 47.01 | 54.89 | 47.01 | 52.25 | 52.25 | 16,700 |
| Mar 12, 2024 | 59.30 | 59.30 | 40.52 | 47.01 | 47.01 | 37,800 |
| Mar 11, 2024 | 50.76 | 64.00 | 49.52 | 63.64 | 63.64 | 29,600 |
| Mar 8, 2024 | 50.00 | 58.80 | 49.50 | 49.50 | 49.50 | 26,300 |
| Mar 7, 2024 | 44.00 | 51.96 | 44.00 | 47.52 | 47.52 | 25,200 |
| Mar 6, 2024 | 35.00 | 46.00 | 35.00 | 43.91 | 43.91 | 41,000 |
| Mar 5, 2024 | 34.01 | 37.90 | 34.01 | 34.48 | 34.48 | 29,200 |
| Mar 4, 2024 | 30.00 | 33.99 | 29.85 | 33.99 | 33.99 | 31,800 |
| Mar 1, 2024 | 27.97 | 29.50 | 26.00 | 28.49 | 28.49 | 13,700 |
| Feb 29, 2024 | 25.24 | 28.33 | 25.20 | 28.22 | 28.22 | 15,400 |
| Feb 28, 2024 | 26.70 | 26.75 | 23.46 | 25.20 | 25.20 | 13,300 |
| Feb 27, 2024 | 27.00 | 27.77 | 25.75 | 25.75 | 25.75 | 7,600 |
| Feb 26, 2024 | 26.00 | 27.25 | 25.84 | 27.00 | 27.00 | 8,400 |
| Feb 23, 2024 | 24.00 | 26.00 | 22.75 | 25.00 | 25.00 | 14,300 |
| Feb 22, 2024 | 23.55 | 24.35 | 23.36 | 23.60 | 23.60 | 3,500 |
| Feb 21, 2024 | 26.20 | 26.27 | 20.16 | 23.26 | 23.26 | 13,500 |
| Feb 20, 2024 | 25.00 | 28.00 | 24.00 | 26.01 | 26.01 | 9,500 |
| Feb 16, 2024 | 25.05 | 28.33 | 25.05 | 26.08 | 26.08 | 10,700 |
| Feb 15, 2024 | 27.50 | 28.57 | 27.50 | 27.73 | 27.73 | 2,800 |
| Feb 14, 2024 | 25.65 | 28.58 | 25.65 | 27.49 | 27.49 | 14,000 |
| Feb 13, 2024 | 26.49 | 26.49 | 25.75 | 25.75 | 25.75 | 1,600 |
| Feb 12, 2024 | 26.50 | 26.50 | 25.00 | 26.50 | 26.50 | 6,100 |
| Feb 9, 2024 | 26.98 | 27.50 | 26.25 | 26.40 | 26.40 | 7,200 |
| Feb 8, 2024 | 23.75 | 27.29 | 23.75 | 26.03 | 26.03 | 6,200 |
| Feb 7, 2024 | 23.21 | 23.40 | 23.21 | 23.39 | 23.39 | 3,800 |
| Feb 6, 2024 | 23.00 | 23.25 | 22.90 | 23.20 | 23.20 | 3,100 |
| Feb 5, 2024 | 24.80 | 24.85 | 23.00 | 23.05 | 23.05 | 7,700 |
| Feb 2, 2024 | 25.25 | 25.28 | 24.50 | 24.80 | 24.80 | 3,700 |
| Feb 1, 2024 | 25.15 | 25.47 | 24.50 | 25.47 | 25.47 | 4,100 |
| Jan 31, 2024 | 26.21 | 26.21 | 25.00 | 25.00 | 25.00 | 6,500 |
| Jan 30, 2024 | 26.56 | 26.56 | 26.10 | 26.50 | 26.50 | 2,600 |
| Jan 29, 2024 | 27.50 | 27.50 | 25.11 | 26.70 | 26.70 | 6,100 |
| Jan 26, 2024 | 26.43 | 27.50 | 26.15 | 26.15 | 26.15 | 3,200 |
| Jan 25, 2024 | 26.45 | 26.91 | 26.45 | 26.60 | 26.60 | 2,500 |
| Jan 24, 2024 | 26.75 | 26.89 | 26.49 | 26.89 | 26.89 | 2,500 |
| Jan 23, 2024 | 26.00 | 27.00 | 25.50 | 26.89 | 26.89 | 2,500 |
| Jan 22, 2024 | 26.30 | 27.50 | 26.03 | 27.50 | 27.50 | 1,300 |
| Jan 19, 2024 | 27.00 | 27.00 | 26.00 | 26.30 | 26.30 | 2,100 |
| Jan 18, 2024 | 26.23 | 27.03 | 26.10 | 27.00 | 27.00 | 3,800 |
| Jan 17, 2024 | 27.00 | 27.65 | 25.25 | 25.81 | 25.81 | 7,900 |
| Jan 16, 2024 | 27.65 | 28.35 | 27.65 | 27.65 | 27.65 | 2,900 |
| Jan 12, 2024 | 28.24 | 28.24 | 25.23 | 27.45 | 27.45 | 4,900 |
| Jan 11, 2024 | 27.73 | 28.50 | 27.51 | 28.18 | 28.18 | 2,700 |
| Jan 10, 2024 | 26.44 | 27.50 | 26.44 | 27.50 | 27.50 | 2,400 |
| Jan 9, 2024 | 28.11 | 28.50 | 26.25 | 26.65 | 26.65 | 8,800 |
| Jan 8, 2024 | 27.50 | 28.00 | 26.50 | 28.00 | 28.00 | 7,500 |
| Jan 5, 2024 | 28.66 | 30.85 | 27.00 | 27.75 | 27.75 | 8,800 |
| Jan 4, 2024 | 28.50 | 30.80 | 28.10 | 30.00 | 30.00 | 6,900 |
| Jan 3, 2024 | 29.26 | 31.43 | 28.11 | 31.17 | 31.17 | 6,700 |
| Jan 2, 2024 | 32.10 | 34.00 | 30.19 | 31.99 | 31.99 | 14,600 |
| Dec 29, 2023 | 34.40 | 34.40 | 29.75 | 31.99 | 31.99 | 11,000 |
| Dec 28, 2023 | 33.75 | 34.49 | 32.00 | 33.29 | 33.29 | 5,300 |
| Dec 27, 2023 | 32.49 | 34.98 | 31.56 | 33.19 | 33.19 | 15,600 |
| Dec 26, 2023 | 33.00 | 34.29 | 29.81 | 32.45 | 32.45 | 18,400 |
| Dec 22, 2023 | 31.99 | 32.00 | 28.79 | 31.96 | 31.96 | 13,600 |
| Dec 21, 2023 | 27.85 | 31.83 | 27.75 | 31.83 | 31.83 | 13,800 |
| Dec 20, 2023 | 27.45 | 28.40 | 26.84 | 28.30 | 28.30 | 15,700 |
| Dec 19, 2023 | 25.71 | 28.49 | 25.42 | 27.50 | 27.50 | 12,800 |
| Dec 18, 2023 | 26.00 | 26.00 | 24.30 | 25.50 | 25.50 | 9,800 |
| Dec 15, 2023 | 24.25 | 26.50 | 24.00 | 25.82 | 25.82 | 3,100 |
| Dec 14, 2023 | 25.00 | 25.00 | 24.00 | 24.26 | 24.26 | 3,000 |
| Dec 13, 2023 | 24.51 | 25.00 | 24.51 | 25.00 | 25.00 | 2,600 |
| Dec 12, 2023 | 25.50 | 25.50 | 24.00 | 24.25 | 24.25 | 6,400 |
| Dec 11, 2023 | 24.02 | 27.28 | 24.02 | 25.17 | 25.17 | 3,500 |
| Dec 8, 2023 | 27.47 | 27.47 | 25.50 | 25.50 | 25.50 | 4,900 |
| Dec 7, 2023 | 26.06 | 26.06 | 24.75 | 25.80 | 25.80 | 5,200 |
| Dec 6, 2023 | 26.51 | 28.83 | 26.00 | 26.51 | 26.51 | 5,500 |
| Dec 5, 2023 | 26.86 | 27.00 | 26.00 | 26.82 | 26.82 | 6,600 |
| Dec 4, 2023 | 29.50 | 29.50 | 27.42 | 27.42 | 27.42 | 8,400 |
| Dec 1, 2023 | 26.20 | 28.80 | 26.20 | 27.56 | 27.56 | 9,800 |
| Nov 30, 2023 | 26.19 | 26.22 | 26.00 | 26.00 | 26.00 | 1,200 |
| Nov 29, 2023 | 26.00 | 26.19 | 26.00 | 26.07 | 26.07 | 500 |
| Nov 28, 2023 | 26.50 | 26.50 | 26.15 | 26.25 | 26.25 | 1,900 |
| Nov 27, 2023 | 25.28 | 26.50 | 25.20 | 25.92 | 25.92 | 4,000 |
| Nov 24, 2023 | 26.41 | 27.59 | 26.41 | 27.59 | 27.59 | 1,400 |
| Nov 22, 2023 | 26.97 | 26.97 | 25.10 | 25.10 | 25.10 | 8,700 |
| Nov 21, 2023 | 27.70 | 27.70 | 26.91 | 27.00 | 27.00 | 1,800 |
| Nov 20, 2023 | 26.00 | 27.21 | 26.00 | 27.21 | 27.21 | 1,200 |
| Nov 17, 2023 | 26.25 | 27.05 | 25.90 | 26.79 | 26.79 | 5,600 |
| Nov 16, 2023 | 28.99 | 28.99 | 25.61 | 26.20 | 26.20 | 4,500 |
| Nov 15, 2023 | 26.76 | 28.30 | 26.03 | 28.00 | 28.00 | 4,100 |
| Nov 14, 2023 | 25.80 | 28.99 | 25.10 | 25.43 | 25.43 | 11,700 |
| Nov 13, 2023 | 28.49 | 28.50 | 25.06 | 28.30 | 28.30 | 8,000 |
| Nov 10, 2023 | 24.92 | 28.50 | 24.51 | 28.50 | 28.50 | 8,100 |
| Nov 9, 2023 | 24.87 | 26.25 | 24.87 | 25.59 | 25.59 | 10,200 |
| Nov 8, 2023 | 25.50 | 25.50 | 23.01 | 23.85 | 23.85 | 2,500 |
| Nov 7, 2023 | 23.90 | 25.15 | 21.25 | 25.15 | 25.15 | 9,800 |
| Nov 6, 2023 | 25.00 | 25.50 | 23.10 | 23.48 | 23.48 | 8,000 |
| Nov 3, 2023 | 22.49 | 25.00 | 20.62 | 24.00 | 24.00 | 7,800 |
| Nov 2, 2023 | 21.50 | 22.50 | 21.50 | 22.48 | 22.48 | 3,900 |
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%