Cboe US - Nasdaq Real Time Price USD
Mairs & Power Minnesota Municipal Bond ETF (MINN)
As of 11:19 AM EST. 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 |
---|---|---|---|---|---|---|
Nov 6, 2024 | 22.09 | 22.02 | 21.93 | 22.02 | 22.02 | 17,992 |
Nov 5, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
Nov 4, 2024 | 22.12 | 22.13 | 22.12 | 22.13 | 22.13 | 100 |
Nov 1, 2024 | 22.04 | 22.18 | 21.98 | 22.04 | 22.04 | 9,300 |
Oct 31, 2024 | 22.00 | 22.11 | 22.00 | 22.06 | 22.06 | 12,800 |
Oct 30, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 200 |
Oct 29, 2024 | 22.10 | 22.10 | 22.04 | 22.05 | 22.05 | 4,200 |
Oct 28, 2024 | 22.12 | 22.15 | 22.09 | 22.09 | 22.09 | 5,900 |
Oct 25, 2024 | 0.06 Dividend | |||||
Oct 25, 2024 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | 100 |
Oct 24, 2024 | 22.14 | 22.16 | 22.12 | 22.16 | 22.11 | 4,700 |
Oct 23, 2024 | 22.12 | 22.12 | 22.10 | 22.12 | 22.06 | 16,900 |
Oct 22, 2024 | 22.24 | 22.30 | 22.23 | 22.27 | 22.22 | 73,700 |
Oct 21, 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 22.26 | 300 |
Oct 18, 2024 | 22.48 | 22.48 | 22.42 | 22.42 | 22.36 | 200 |
Oct 17, 2024 | 22.34 | 22.39 | 22.34 | 22.39 | 22.33 | 300 |
Oct 16, 2024 | 22.44 | 22.46 | 22.40 | 22.40 | 22.34 | 500 |
Oct 15, 2024 | 22.41 | 22.48 | 22.41 | 22.45 | 22.39 | 2,800 |
Oct 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.32 | 200 |
Oct 11, 2024 | 22.46 | 22.46 | 22.41 | 22.41 | 22.35 | 500 |
Oct 10, 2024 | 22.43 | 22.43 | 22.40 | 22.43 | 22.38 | 18,700 |
Oct 9, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 100 |
Oct 8, 2024 | 22.44 | 22.49 | 22.44 | 22.49 | 22.43 | 300 |
Oct 7, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.43 | 100 |
Oct 4, 2024 | 22.56 | 22.56 | 22.50 | 22.50 | 22.45 | 200 |
Oct 3, 2024 | 22.62 | 22.62 | 22.58 | 22.58 | 22.53 | 200 |
Oct 2, 2024 | 22.61 | 22.65 | 22.60 | 22.60 | 22.55 | 2,000 |
Oct 1, 2024 | 22.68 | 22.68 | 22.63 | 22.63 | 22.57 | 1,700 |
Sep 30, 2024 | 22.59 | 22.59 | 22.53 | 22.53 | 22.48 | 500 |
Sep 27, 2024 | 22.53 | 22.61 | 22.53 | 22.58 | 22.53 | 3,200 |
Sep 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.45 | 100 |
Sep 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.42 | - |
Sep 24, 2024 | 0.05 Dividend | |||||
Sep 24, 2024 | 22.52 | 22.53 | 22.52 | 22.53 | 22.47 | 2,700 |
Sep 23, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.45 | 400 |
Sep 20, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.45 | 500 |
Sep 19, 2024 | 22.53 | 22.55 | 22.50 | 22.55 | 22.45 | 2,000 |
Sep 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.46 | - |
Sep 17, 2024 | 22.59 | 22.59 | 22.57 | 22.57 | 22.46 | 600 |
Sep 16, 2024 | 22.64 | 22.65 | 22.55 | 22.65 | 22.54 | 2,100 |
Sep 13, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.48 | 500 |
Sep 12, 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.44 | 500 |
Sep 11, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.43 | 300 |
Sep 10, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.46 | 100 |
Sep 9, 2024 | 22.50 | 22.54 | 22.48 | 22.48 | 22.38 | 7,100 |
Sep 6, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.32 | 100 |
Sep 5, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.34 | 100 |
Sep 4, 2024 | 22.39 | 22.42 | 22.37 | 22.37 | 22.26 | 3,000 |
Sep 3, 2024 | 22.38 | 22.40 | 22.31 | 22.32 | 22.21 | 12,000 |
Aug 30, 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 22.24 | 700 |
Aug 29, 2024 | 22.35 | 22.37 | 22.25 | 22.37 | 22.26 | 20,300 |
Aug 28, 2024 | 22.41 | 22.42 | 22.30 | 22.37 | 22.26 | 7,400 |
Aug 27, 2024 | 22.42 | 22.43 | 22.40 | 22.41 | 22.30 | 700 |
Aug 26, 2024 | 0.04 Dividend | |||||
Aug 26, 2024 | 22.30 | 22.34 | 22.30 | 22.34 | 22.24 | 200 |
Aug 23, 2024 | 22.29 | 22.51 | 22.29 | 22.51 | 22.36 | 9,900 |
Aug 22, 2024 | 22.30 | 22.42 | 22.30 | 22.41 | 22.26 | 14,900 |
Aug 21, 2024 | 22.46 | 22.49 | 22.39 | 22.46 | 22.31 | 30,100 |
Aug 20, 2024 | 23.45 | 23.45 | 22.42 | 22.42 | 22.27 | 27,200 |
Aug 19, 2024 | 22.38 | 22.40 | 22.26 | 22.26 | 22.11 | 25,700 |
Aug 16, 2024 | 22.30 | 22.36 | 22.30 | 22.30 | 22.15 | 1,000 |
Aug 15, 2024 | 22.23 | 22.25 | 22.23 | 22.25 | 22.10 | 500 |
Aug 14, 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 22.17 | 900 |
Aug 13, 2024 | 22.28 | 22.30 | 22.28 | 22.30 | 22.15 | 500 |
Aug 12, 2024 | 22.35 | 22.35 | 22.27 | 22.27 | 22.12 | 1,500 |
Aug 9, 2024 | 22.32 | 22.32 | 22.28 | 22.30 | 22.15 | 7,800 |
Aug 8, 2024 | 22.31 | 22.31 | 22.28 | 22.28 | 22.14 | 400 |
Aug 7, 2024 | 22.41 | 22.41 | 22.35 | 22.40 | 22.25 | 12,400 |
Aug 6, 2024 | 20.57 | 22.45 | 20.57 | 22.45 | 22.30 | 1,200 |
Aug 5, 2024 | 23.60 | 23.60 | 22.36 | 22.36 | 22.21 | 2,100 |
Aug 2, 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 22.19 | 1,300 |
Aug 1, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.04 | 100 |
Jul 31, 2024 | 22.15 | 22.17 | 22.14 | 22.14 | 21.99 | 700 |
Jul 30, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.98 | 300 |
Jul 29, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 21.98 | 200 |
Jul 26, 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 22.00 | 2,600 |
Jul 25, 2024 | 0.05 Dividend | |||||
Jul 25, 2024 | 22.19 | 22.19 | 22.12 | 22.12 | 21.97 | 300 |
Jul 24, 2024 | 22.13 | 22.26 | 22.11 | 22.14 | 21.94 | 3,300 |
Jul 23, 2024 | 22.28 | 22.28 | 22.10 | 22.18 | 21.98 | 900 |
Jul 22, 2024 | 22.25 | 22.25 | 22.17 | 22.17 | 21.97 | 600 |
Jul 19, 2024 | 22.11 | 22.18 | 22.11 | 22.16 | 21.96 | 4,300 |
Jul 18, 2024 | 22.11 | 22.18 | 22.11 | 22.18 | 21.98 | 3,700 |
Jul 17, 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 22.03 | 800 |
Jul 16, 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 21.98 | 600 |
Jul 15, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.97 | 100 |
Jul 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.97 | 100 |
Jul 11, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 21.94 | 200 |
Jul 10, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.87 | 2,300 |
Jul 9, 2024 | 22.13 | 22.13 | 22.01 | 22.06 | 21.86 | 1,800 |
Jul 8, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.86 | 200 |
Jul 5, 2024 | 21.82 | 22.05 | 21.82 | 22.05 | 21.85 | 400 |
Jul 3, 2024 | 22.04 | 22.04 | 21.99 | 21.99 | 21.79 | 500 |
Jul 2, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.79 | 3,900 |
Jul 1, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.75 | 100 |
Jun 28, 2024 | 22.01 | 22.01 | 21.97 | 21.97 | 21.77 | 100 |
Jun 27, 2024 | 22.12 | 22.12 | 21.99 | 22.02 | 21.82 | 8,400 |
Jun 26, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 21.82 | 200 |
Jun 25, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 21.86 | 1,600 |
Jun 24, 2024 | 0.05 Dividend | |||||
Jun 24, 2024 | 21.85 | 22.07 | 21.85 | 22.07 | 21.86 | 300 |
Jun 21, 2024 | 22.02 | 22.09 | 22.02 | 22.09 | 21.85 | 200 |
Jun 20, 2024 | 22.28 | 22.28 | 22.05 | 22.09 | 21.84 | 1,700 |
Jun 18, 2024 | 22.12 | 22.17 | 22.10 | 22.16 | 21.91 | 3,400 |
Jun 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 600 |
Jun 14, 2024 | 22.16 | 22.16 | 22.08 | 22.10 | 21.86 | 15,000 |
Jun 13, 2024 | 22.08 | 22.10 | 22.05 | 22.08 | 21.83 | 7,500 |
Jun 12, 2024 | 21.99 | 22.00 | 21.95 | 21.97 | 21.72 | 3,500 |
Jun 11, 2024 | 21.87 | 21.91 | 21.87 | 21.91 | 21.66 | 1,200 |
Jun 10, 2024 | 21.95 | 21.95 | 21.78 | 21.84 | 21.60 | 1,800 |
Jun 7, 2024 | 21.90 | 21.90 | 21.83 | 21.86 | 21.62 | 7,000 |
Jun 6, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.63 | - |
Jun 5, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 21.56 | 2,300 |
Jun 4, 2024 | 21.74 | 21.78 | 21.74 | 21.74 | 21.50 | 1,300 |
Jun 3, 2024 | 21.70 | 21.71 | 21.67 | 21.67 | 21.43 | 2,500 |
May 31, 2024 | 21.69 | 21.69 | 21.55 | 21.55 | 21.31 | 1,200 |
May 30, 2024 | 21.66 | 21.69 | 21.57 | 21.57 | 21.33 | 900 |
May 29, 2024 | 21.60 | 21.65 | 21.60 | 21.65 | 21.41 | 2,000 |
May 28, 2024 | 21.62 | 21.70 | 21.62 | 21.70 | 21.46 | 300 |
May 24, 2024 | 0.05 Dividend | |||||
May 24, 2024 | 21.67 | 21.79 | 21.67 | 21.79 | 21.55 | 600 |
May 23, 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.49 | 700 |
May 22, 2024 | 21.85 | 21.92 | 21.85 | 21.92 | 21.63 | 700 |
May 21, 2024 | 22.01 | 22.06 | 21.98 | 21.98 | 21.69 | 10,000 |
May 20, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.63 | 300 |
May 17, 2024 | 21.97 | 22.09 | 21.97 | 22.05 | 21.76 | 4,600 |
May 16, 2024 | 22.05 | 22.12 | 21.95 | 22.01 | 21.73 | 6,300 |
May 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.81 | 200 |
May 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | - |
May 13, 2024 | 21.99 | 22.01 | 21.99 | 22.01 | 21.72 | 300 |
May 10, 2024 | 22.04 | 22.04 | 21.91 | 21.98 | 21.69 | 1,700 |
May 9, 2024 | 22.00 | 22.21 | 22.00 | 22.10 | 21.81 | 1,400 |
May 8, 2024 | 22.07 | 22.07 | 21.96 | 21.96 | 21.67 | 400 |
May 7, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.79 | 100 |
May 6, 2024 | 22.04 | 22.07 | 22.04 | 22.07 | 21.78 | 900 |
May 3, 2024 | 21.95 | 22.08 | 21.95 | 21.97 | 21.68 | 900 |
May 2, 2024 | 21.97 | 22.01 | 21.78 | 21.78 | 21.49 | 9,900 |
May 1, 2024 | 21.65 | 21.95 | 21.65 | 21.87 | 21.58 | 7,600 |
Apr 30, 2024 | 21.86 | 21.90 | 21.86 | 21.90 | 21.61 | 200 |
Apr 29, 2024 | 21.80 | 21.94 | 21.80 | 21.88 | 21.59 | 6,100 |
Apr 26, 2024 | 21.84 | 21.87 | 21.84 | 21.87 | 21.58 | 1,700 |
Apr 25, 2024 | 0.05 Dividend | |||||
Apr 25, 2024 | 21.86 | 21.86 | 21.82 | 21.82 | 21.53 | 1,100 |
Apr 24, 2024 | 21.75 | 21.97 | 21.75 | 21.97 | 21.64 | 1,200 |
Apr 23, 2024 | 21.91 | 21.95 | 21.91 | 21.95 | 21.62 | 2,400 |
Apr 22, 2024 | 21.94 | 21.94 | 21.88 | 21.92 | 21.58 | 7,200 |
Apr 19, 2024 | 21.89 | 21.92 | 21.80 | 21.92 | 21.58 | 3,100 |
Apr 18, 2024 | 21.96 | 21.97 | 21.82 | 21.91 | 21.57 | 13,500 |
Apr 17, 2024 | 22.10 | 22.10 | 21.82 | 21.82 | 21.49 | 1,000 |
Apr 16, 2024 | 22.14 | 22.14 | 21.87 | 22.01 | 21.67 | 8,700 |
Apr 15, 2024 | 22.00 | 22.17 | 21.98 | 22.03 | 21.69 | 2,600 |
Apr 12, 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 21.74 | 100 |
Apr 11, 2024 | 22.02 | 22.04 | 21.96 | 21.96 | 21.62 | 4,200 |
Apr 10, 2024 | 21.98 | 22.01 | 21.96 | 22.01 | 21.67 | 2,200 |
Apr 9, 2024 | 22.00 | 22.01 | 21.96 | 21.96 | 21.63 | 2,600 |
Apr 8, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.61 | 900 |
Apr 5, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.68 | 100 |
Apr 4, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 21.71 | 3,400 |
Apr 3, 2024 | 22.13 | 22.13 | 22.03 | 22.03 | 21.69 | 2,100 |
Apr 2, 2024 | 22.23 | 22.23 | 22.15 | 22.20 | 21.86 | 5,500 |
Apr 1, 2024 | 22.25 | 22.29 | 22.20 | 22.27 | 21.93 | 3,700 |
Mar 28, 2024 | 22.33 | 22.35 | 22.30 | 22.35 | 22.01 | 3,600 |
Mar 27, 2024 | 22.23 | 22.40 | 22.23 | 22.35 | 22.01 | 1,600 |
Mar 26, 2024 | 22.35 | 22.35 | 22.25 | 22.30 | 21.96 | 6,200 |
Mar 25, 2024 | 0.05 Dividend | |||||
Mar 25, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.04 | 400 |
Mar 22, 2024 | 22.37 | 22.45 | 22.30 | 22.41 | 22.02 | 3,900 |
Mar 21, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 22.06 | 2,700 |
Mar 20, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 22.01 | 800 |
Mar 19, 2024 | 22.45 | 22.46 | 22.36 | 22.36 | 21.97 | 12,200 |
Mar 18, 2024 | 22.39 | 22.49 | 22.29 | 22.29 | 21.90 | 7,500 |
Mar 15, 2024 | 22.43 | 22.43 | 22.42 | 22.42 | 22.03 | 400 |
Mar 14, 2024 | 22.45 | 22.54 | 22.32 | 22.43 | 22.04 | 23,100 |
Mar 13, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.06 | 600 |
Mar 12, 2024 | 22.56 | 22.58 | 22.43 | 22.43 | 22.05 | 5,100 |
Mar 11, 2024 | 22.42 | 22.47 | 22.42 | 22.47 | 22.08 | 600 |
Mar 8, 2024 | 22.38 | 22.42 | 22.37 | 22.38 | 21.99 | 5,200 |
Mar 7, 2024 | 22.42 | 22.47 | 22.37 | 22.39 | 22.00 | 1,500 |
Mar 6, 2024 | 22.40 | 22.41 | 22.40 | 22.41 | 22.02 | 400 |
Mar 5, 2024 | 22.50 | 22.50 | 22.36 | 22.38 | 21.99 | 3,000 |
Mar 4, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.96 | 600 |
Mar 1, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.03 | 100 |
Feb 29, 2024 | 22.48 | 22.48 | 22.39 | 22.44 | 22.05 | 7,800 |
Feb 28, 2024 | 22.40 | 22.41 | 22.31 | 22.41 | 22.02 | 2,700 |
Feb 27, 2024 | 22.42 | 22.44 | 22.35 | 22.38 | 21.99 | 7,600 |
Feb 26, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.00 | 100 |
Feb 23, 2024 | 0.04 Dividend | |||||
Feb 23, 2024 | 22.34 | 22.41 | 22.29 | 22.37 | 21.98 | 9,100 |
Feb 22, 2024 | 22.40 | 22.45 | 22.33 | 22.33 | 21.90 | 3,400 |
Feb 21, 2024 | 22.27 | 22.39 | 22.27 | 22.39 | 21.96 | 800 |
Feb 20, 2024 | 22.27 | 22.40 | 22.25 | 22.32 | 21.89 | 5,700 |
Feb 16, 2024 | 22.36 | 22.41 | 22.25 | 22.32 | 21.89 | 1,300 |
Feb 15, 2024 | 22.33 | 22.38 | 22.32 | 22.32 | 21.89 | 3,700 |
Feb 14, 2024 | 22.32 | 22.36 | 22.31 | 22.31 | 21.88 | 5,600 |
Feb 13, 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 21.82 | 1,500 |
Feb 12, 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 21.96 | 4,100 |
Feb 9, 2024 | 22.36 | 22.37 | 22.25 | 22.36 | 21.93 | 2,800 |
Feb 8, 2024 | 22.34 | 22.34 | 22.27 | 22.28 | 21.85 | 2,300 |
Feb 7, 2024 | 22.33 | 22.40 | 22.33 | 22.40 | 21.97 | 4,500 |
Feb 6, 2024 | 22.31 | 22.33 | 22.24 | 22.27 | 21.84 | 7,900 |
Feb 5, 2024 | 22.37 | 22.37 | 22.28 | 22.28 | 21.85 | 1,000 |
Feb 2, 2024 | 22.43 | 22.44 | 22.35 | 22.35 | 21.92 | 4,000 |
Feb 1, 2024 | 22.48 | 22.50 | 22.47 | 22.49 | 22.06 | 1,800 |
Jan 31, 2024 | 22.36 | 22.47 | 22.36 | 22.39 | 21.96 | 600 |
Jan 30, 2024 | 22.20 | 22.27 | 22.20 | 22.26 | 21.83 | 2,100 |
Jan 29, 2024 | 22.28 | 22.30 | 22.26 | 22.26 | 21.83 | 3,200 |
Jan 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 21.80 | 200 |
Jan 25, 2024 | 0.03 Dividend | |||||
Jan 25, 2024 | 22.23 | 22.23 | 22.20 | 22.21 | 21.78 | 13,300 |
Jan 24, 2024 | 22.20 | 22.27 | 22.20 | 22.23 | 21.77 | 500 |
Jan 23, 2024 | 22.24 | 22.24 | 22.22 | 22.23 | 21.77 | 15,000 |
Jan 22, 2024 | 22.21 | 22.24 | 22.21 | 22.24 | 21.78 | 600 |
Jan 19, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.82 | 200 |
Jan 18, 2024 | 22.24 | 22.40 | 22.24 | 22.29 | 21.83 | 8,200 |
Jan 17, 2024 | 22.38 | 22.41 | 22.28 | 22.34 | 21.88 | 3,700 |
Jan 16, 2024 | 22.49 | 22.50 | 22.38 | 22.44 | 21.98 | 4,800 |
Jan 12, 2024 | 22.40 | 22.56 | 22.40 | 22.46 | 22.00 | 1,100 |
Jan 11, 2024 | 22.47 | 22.50 | 22.43 | 22.49 | 22.03 | 3,800 |
Jan 10, 2024 | 22.48 | 22.48 | 22.41 | 22.48 | 22.02 | 1,700 |
Jan 9, 2024 | 22.50 | 22.53 | 22.50 | 22.53 | 22.07 | 1,000 |
Jan 8, 2024 | 22.58 | 22.58 | 22.41 | 22.49 | 22.03 | 3,200 |
Jan 5, 2024 | 22.55 | 22.56 | 22.52 | 22.52 | 22.06 | 600 |
Jan 4, 2024 | 22.59 | 22.59 | 22.44 | 22.51 | 22.05 | 1,800 |
Jan 3, 2024 | 22.61 | 22.61 | 22.50 | 22.55 | 22.09 | 18,300 |
Jan 2, 2024 | 22.50 | 22.50 | 22.39 | 22.50 | 22.04 | 500 |
Dec 29, 2023 | 22.63 | 22.63 | 22.47 | 22.55 | 22.08 | 1,700 |
Dec 28, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.04 | 200 |
Dec 27, 2023 | 22.46 | 22.56 | 22.41 | 22.53 | 22.07 | 3,100 |
Dec 26, 2023 | 22.55 | 22.58 | 22.49 | 22.54 | 22.08 | 2,600 |
Dec 22, 2023 | 22.57 | 22.57 | 22.52 | 22.52 | 22.06 | 700 |
Dec 21, 2023 | 22.46 | 22.58 | 22.46 | 22.58 | 22.11 | 2,800 |
Dec 20, 2023 | 22.40 | 22.55 | 22.36 | 22.54 | 22.08 | 15,700 |
Dec 19, 2023 | 22.34 | 22.51 | 22.34 | 22.45 | 21.99 | 1,400 |
Dec 18, 2023 | 0.06 Dividend | |||||
Dec 18, 2023 | 22.37 | 22.45 | 22.37 | 22.39 | 21.92 | 2,300 |
Dec 15, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 21.96 | 100 |
Dec 14, 2023 | 22.30 | 22.39 | 22.16 | 22.30 | 21.77 | 2,700 |
Dec 13, 2023 | 22.06 | 22.20 | 22.06 | 22.17 | 21.65 | 2,200 |
Dec 12, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 21.55 | 200 |
Dec 11, 2023 | 21.98 | 22.06 | 21.98 | 22.06 | 21.54 | 1,200 |
Dec 8, 2023 | 22.07 | 22.11 | 22.07 | 22.11 | 21.59 | 4,300 |
Dec 7, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 21.61 | 100 |
Dec 6, 2023 | 21.97 | 22.09 | 21.97 | 22.09 | 21.58 | 4,100 |
Dec 5, 2023 | 22.03 | 22.07 | 22.03 | 22.07 | 21.55 | 1,900 |
Dec 4, 2023 | 22.00 | 22.06 | 21.98 | 21.98 | 21.47 | 2,000 |
Dec 1, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.56 | 300 |
Nov 30, 2023 | 21.93 | 21.99 | 21.88 | 21.95 | 21.44 | 1,300 |
Nov 29, 2023 | 21.85 | 21.88 | 21.83 | 21.88 | 21.36 | 2,200 |
Nov 28, 2023 | 21.69 | 21.71 | 21.69 | 21.71 | 21.20 | 14,500 |
Nov 27, 2023 | 21.46 | 21.66 | 21.46 | 21.64 | 21.13 | 2,600 |
Nov 24, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.06 | 200 |
Nov 22, 2023 | 21.59 | 21.60 | 21.56 | 21.56 | 21.05 | 300 |
Nov 21, 2023 | 21.55 | 21.55 | 21.36 | 21.45 | 20.95 | 1,800 |
Nov 20, 2023 | 0.04 Dividend | |||||
Nov 20, 2023 | 21.40 | 21.42 | 21.40 | 21.42 | 20.92 | 1,400 |
Nov 17, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 20.88 | 100 |
Nov 16, 2023 | 21.42 | 21.44 | 21.42 | 21.44 | 20.90 | 1,400 |
Nov 15, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 20.79 | 4,500 |
Nov 14, 2023 | 21.35 | 21.35 | 21.28 | 21.28 | 20.75 | 3,100 |
Nov 13, 2023 | 21.23 | 21.23 | 21.15 | 21.19 | 20.66 | 1,900 |
Nov 10, 2023 | 21.17 | 21.18 | 21.17 | 21.18 | 20.65 | 3,400 |
Nov 9, 2023 | 21.09 | 21.13 | 21.04 | 21.13 | 20.60 | 13,900 |
Nov 8, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.59 | 200 |
Nov 7, 2023 | 21.06 | 21.06 | 21.05 | 21.05 | 20.52 | 500 |
Nov 6, 2023 | 20.97 | 21.01 | 20.93 | 20.93 | 20.41 | 3,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.90
+8.69%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.23
+8.28%
XME SPDR S&P Metals and Mining ETF
69.95
+8.16%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.11
+7.42%
SLX VanEck Steel ETF
73.45
+7.38%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
83.43
+7.22%
FXO First Trust Financials AlphaDEX Fund
56.35
+6.94%
IYG iShares U.S. Financial Services ETF
79.17
+6.91%
KCE SPDR S&P Capital Markets ETF
142.07
+6.92%
XSMO Invesco S&P SmallCap Momentum ETF
71.95
+6.88%
PSCM Invesco S&P SmallCap Materials ETF
83.91
+6.82%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.26
+6.63%
PAVE Global X U.S. Infrastructure Development ETF
45.15
+6.57%
BLCN Siren Nasdaq NexGen Economy ETF
26.59
+6.58%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.10
+6.41%
FNCL Fidelity MSCI Financials Index ETF
70.22
+6.18%
IYF iShares U.S. Financials ETF
113.94
+6.31%
VFH Vanguard Financials Index Fund ETF Shares
121.03
+6.30%
PSCI Invesco S&P SmallCap Industrials ETF
144.09
+6.28%
FYX First Trust Small Cap Core AlphaDEX Fund
106.87
+6.28%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.85
+6.28%
CALF Pacer US Small Cap Cash Cows 100 ETF
48.31
+6.15%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.33
+6.08%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
48.41
+6.07%
IJR iShares Core S&P Small-Cap ETF
124.45
+6.03%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.20
+6.02%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
126.25
+6.02%
SLYG SPDR S&P 600 Small Cap Growth ETF
98.19
+6.02%
RDVY First Trust Rising Dividend Achievers ETF
63.20
+5.86%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.83
+5.74%
XLF The Financial Select Sector SPDR Fund
49.38
+5.71%
PSC Principal U.S. Small-Cap ETF
55.28
+5.64%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
50.68
+5.63%
VFVA Vanguard U.S. Value Factor ETF Shares
127.56
+5.49%
RSPF Invesco S&P 500 Equal Weight Financials ETF
74.83
+5.40%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.01
+5.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.25
+5.25%
QLD ProShares Ultra QQQ
106.92
+5.28%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.58
+5.17%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.21
+5.08%
DWAS Invesco DWA SmallCap Momentum ETF
98.83
+5.08%
FNDA Schwab Fundamental U.S. Small Company ETF
31.50
+5.13%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.40
+5.02%
FTXN First Trust Nasdaq Oil & Gas ETF
31.00
+4.95%
PRN Invesco Dorsey Wright Industrials Momentum ETF
168.27
+4.94%
VFMF Vanguard U.S. Multifactor ETF Shares
138.09
+4.67%
FSMD Fidelity Small-Mid Multifactor ETF
43.61
+4.63%
BFOR Barron's 400 ETF
76.55
+4.62%
SMLF iShares U.S. Small-Cap Equity Factor ETF
70.66
+4.55%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.40
+4.57%
RWK Invesco S&P MidCap 400 Revenue ETF
122.50
+4.54%
IFRA iShares U.S. Infrastructure ETF
49.98
+4.46%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.37
+4.41%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.16
+4.31%
VDE Vanguard Energy Index Fund ETF Shares
131.31
+4.36%
FENY Fidelity MSCI Energy Index ETF
25.83
+4.36%
FXZ First Trust Materials AlphaDEX Fund
67.58
+4.28%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.41
+4.27%
XMMO Invesco S&P MidCap Momentum ETF
129.44
+4.25%
GRPM Invesco S&P MidCap 400 GARP ETF
121.86
+4.24%
SPGP Invesco S&P 500 GARP ETF
110.90
+4.22%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.15
+4.20%
SYLD Cambria Shareholder Yield ETF
74.09
+4.10%
XLE The Energy Select Sector SPDR Fund
93.89
+4.13%
IJJ iShares S&P Mid-Cap 400 Value ETF
130.79
+4.10%
FIDU Fidelity MSCI Industrials Index ETF
75.83
+4.06%
KIE SPDR S&P Insurance ETF
58.36
+4.06%
XSD SPDR S&P Semiconductor ETF
246.50
+4.05%
VAMO Cambria Value and Momentum ETF
31.46
+4.00%
VB Vanguard Small-Cap Index Fund ETF Shares
250.35
+3.95%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.62
+3.89%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
110.99
+3.87%
IJH iShares Core S&P Mid-Cap ETF
65.53
+3.85%
DON WisdomTree U.S. MidCap Dividend Fund
53.46
+3.83%
WTV WisdomTree U.S. Value Fund
84.37
+3.83%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.65
+3.75%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.05
+3.65%
BOUT Innovator IBD Breakout Opportunities ETF
38.87
+3.69%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.81
+3.66%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.33
+3.56%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.41
+4.01%
IAK iShares U.S. Insurance ETF
130.58
+3.59%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
170.69
+3.56%
MDYG SPDR?S&P?400 Mid Cap Growth ETF
91.66
+3.56%
PKW Invesco BuyBack Achievers ETF
119.71
+3.52%
IJK iShares S&P Mid-Cap 400 Growth ETF
95.92
+3.48%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.33
+3.45%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
119.60
+3.43%
USAI Pacer American Energy Independence ETF
38.57
+3.52%
DIA SPDR Dow Jones Industrial Average ETF Trust
436.60
+3.39%
FTXL First Trust Nasdaq Semiconductor ETF
92.98
+3.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.91
+3.37%
VLU SPDR S&P 1500 Value Tilt ETF
190.79
+3.31%
XMHQ Invesco S&P MidCap Quality ETF
105.15
+3.30%
AUSF Global X Adaptive U.S. Factor ETF
44.30
+3.26%
PY Principal Value ETF
51.17
+3.22%
MAGA Point Bridge America First ETF
50.78
+3.30%
VUSE Vident U.S. Equity Strategy ETF
60.35
+3.19%
PPA Invesco Aerospace & Defense ETF
120.06
+3.18%
IWP iShares Russell Mid-Cap Growth ETF
126.01
+3.19%