NYSEArca - Delayed Quote USD
Amplify Alternative Harvest ETF (MJ)
At close: November 7 at 4:00 PM EST
After hours: 7:54 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 7, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7700 | 2.7700 | 1,607,400 |
| Nov 6, 2024 | 3.0000 | 3.0200 | 2.6800 | 2.7300 | 2.7300 | 4,459,500 |
| Nov 5, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3200 | 3.3200 | 623,400 |
| Nov 4, 2024 | 3.2300 | 3.3750 | 3.2300 | 3.3200 | 3.3200 | 513,800 |
| Nov 1, 2024 | 3.1700 | 3.2300 | 3.1550 | 3.2000 | 3.2000 | 477,400 |
| Oct 31, 2024 | 3.2200 | 3.2200 | 3.1300 | 3.1300 | 3.1300 | 408,200 |
| Oct 30, 2024 | 3.2600 | 3.2910 | 3.2000 | 3.2000 | 3.2000 | 561,400 |
| Oct 29, 2024 | 3.3500 | 3.3840 | 3.2600 | 3.2600 | 3.2600 | 404,400 |
| Oct 28, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.3700 | 3.3700 | 361,500 |
| Oct 25, 2024 | 3.4200 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 1,449,500 |
| Oct 24, 2024 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | 1,101,800 |
| Oct 23, 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 1,706,300 |
| Oct 22, 2024 | 3.2100 | 3.4800 | 3.2100 | 3.4500 | 3.4500 | 1,238,800 |
| Oct 21, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2300 | 3.2300 | 314,800 |
| Oct 18, 2024 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 174,000 |
| Oct 17, 2024 | 3.2100 | 3.2460 | 3.2050 | 3.2200 | 3.2200 | 162,100 |
| Oct 16, 2024 | 3.1800 | 3.2400 | 3.1720 | 3.2100 | 3.2100 | 289,200 |
| Oct 15, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 306,400 |
| Oct 14, 2024 | 3.1700 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 228,700 |
| Oct 11, 2024 | 3.1200 | 3.1850 | 3.1200 | 3.1600 | 3.1600 | 524,100 |
| Oct 10, 2024 | 3.1400 | 3.1620 | 3.1100 | 3.1300 | 3.1300 | 354,800 |
| Oct 9, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 897,400 |
| Oct 8, 2024 | 3.1700 | 3.2050 | 3.1600 | 3.1700 | 3.1700 | 446,200 |
| Oct 7, 2024 | 3.2100 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 526,500 |
| Oct 4, 2024 | 3.2300 | 3.2660 | 3.2150 | 3.2300 | 3.2300 | 389,500 |
| Oct 3, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 1,075,100 |
| Oct 2, 2024 | 3.2000 | 3.2400 | 3.1740 | 3.2000 | 3.2000 | 1,029,200 |
| Oct 1, 2024 | 3.3300 | 3.3380 | 3.1900 | 3.2000 | 3.2000 | 2,555,100 |
| Sep 30, 2024 | 3.3200 | 3.4100 | 3.2800 | 3.3100 | 3.3100 | 1,270,000 |
| Sep 27, 2024 | 0.0600 Dividend | |||||
| Sep 27, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.2900 | 3.2900 | 987,900 |
| Sep 26, 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3500 | 3.2900 | 575,900 |
| Sep 25, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.2900 | 3.2311 | 388,500 |
| Sep 24, 2024 | 3.3000 | 3.4300 | 3.3000 | 3.3800 | 3.3195 | 623,000 |
| Sep 23, 2024 | 3.2900 | 3.3450 | 3.2600 | 3.3100 | 3.2507 | 405,600 |
| Sep 20, 2024 | 3.3100 | 3.3380 | 3.2500 | 3.2500 | 3.1918 | 274,500 |
| Sep 19, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3400 | 3.2802 | 408,800 |
| Sep 18, 2024 | 3.3700 | 3.4300 | 3.3200 | 3.3200 | 3.2605 | 212,500 |
| Sep 17, 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.2998 | 273,000 |
| Sep 16, 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3800 | 3.3195 | 264,400 |
| Sep 13, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3200 | 3.2605 | 235,100 |
| Sep 12, 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2800 | 3.2213 | 1,062,500 |
| Sep 11, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2800 | 3.2213 | 495,400 |
| Sep 10, 2024 | 3.3700 | 3.3800 | 3.2750 | 3.2900 | 3.2311 | 913,900 |
| Sep 9, 2024 | 3.1700 | 3.3550 | 3.1700 | 3.3500 | 3.2900 | 735,300 |
| Sep 6, 2024 | 3.2100 | 3.2450 | 3.1000 | 3.1100 | 3.0543 | 1,303,200 |
| Sep 5, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.2200 | 3.1623 | 1,939,000 |
| Sep 4, 2024 | 3.1800 | 3.2700 | 3.1600 | 3.1700 | 3.1132 | 718,400 |
| Sep 3, 2024 | 3.1900 | 3.2800 | 3.1500 | 3.2000 | 3.1427 | 2,567,000 |
| Aug 30, 2024 | 3.1500 | 3.2150 | 3.1400 | 3.1900 | 3.1329 | 321,800 |
| Aug 29, 2024 | 3.1500 | 3.2100 | 3.1000 | 3.1700 | 3.1132 | 547,000 |
| Aug 28, 2024 | 3.1700 | 3.2100 | 3.1150 | 3.1300 | 3.0739 | 633,500 |
| Aug 27, 2024 | 3.3800 | 3.3800 | 3.1220 | 3.1500 | 3.0936 | 3,195,800 |
| Aug 26, 2024 | 3.4900 | 3.5160 | 3.4400 | 3.4400 | 3.3784 | 280,600 |
| Aug 23, 2024 | 3.4300 | 3.5200 | 3.4290 | 3.5100 | 3.4471 | 223,600 |
| Aug 22, 2024 | 3.4900 | 3.5300 | 3.4100 | 3.4200 | 3.3587 | 350,700 |
| Aug 21, 2024 | 3.4500 | 3.5100 | 3.4400 | 3.5000 | 3.4373 | 421,600 |
| Aug 20, 2024 | 3.5900 | 3.6000 | 3.4200 | 3.4200 | 3.3587 | 352,700 |
| Aug 19, 2024 | 3.6100 | 3.6700 | 3.5600 | 3.6200 | 3.5552 | 350,200 |
| Aug 16, 2024 | 3.5400 | 3.6250 | 3.5400 | 3.6200 | 3.5552 | 281,700 |
| Aug 15, 2024 | 3.6100 | 3.6260 | 3.5400 | 3.5400 | 3.4766 | 1,089,800 |
| Aug 14, 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5500 | 3.4864 | 339,300 |
| Aug 13, 2024 | 3.3700 | 3.4600 | 3.3550 | 3.4500 | 3.3882 | 777,300 |
| Aug 12, 2024 | 3.3600 | 3.4000 | 3.3350 | 3.3400 | 3.2802 | 342,300 |
| Aug 9, 2024 | 3.4400 | 3.4740 | 3.3550 | 3.3800 | 3.3195 | 338,500 |
| Aug 8, 2024 | 3.2800 | 3.5200 | 3.2600 | 3.4800 | 3.4177 | 772,100 |
| Aug 7, 2024 | 3.4000 | 3.4100 | 3.2500 | 3.2800 | 3.2213 | 523,300 |
| Aug 6, 2024 | 3.1700 | 3.3900 | 3.1700 | 3.3700 | 3.3096 | 763,600 |
| Aug 5, 2024 | 3.1700 | 3.2300 | 3.0600 | 3.1600 | 3.1034 | 2,781,500 |
| Aug 2, 2024 | 3.4700 | 3.4880 | 3.3600 | 3.3700 | 3.3096 | 1,138,600 |
| Aug 1, 2024 | 3.6600 | 3.6700 | 3.5200 | 3.5200 | 3.4570 | 617,200 |
| Jul 31, 2024 | 3.6500 | 3.7000 | 3.6100 | 3.6500 | 3.5846 | 513,500 |
| Jul 30, 2024 | 3.6700 | 3.7000 | 3.5750 | 3.6300 | 3.5650 | 442,000 |
| Jul 29, 2024 | 3.6200 | 3.6600 | 3.5750 | 3.5800 | 3.5159 | 856,900 |
| Jul 26, 2024 | 3.5300 | 3.6150 | 3.5300 | 3.5800 | 3.5159 | 462,500 |
| Jul 25, 2024 | 3.5200 | 3.6200 | 3.5000 | 3.5300 | 3.4668 | 522,400 |
| Jul 24, 2024 | 3.6500 | 3.6890 | 3.5300 | 3.5300 | 3.4668 | 792,100 |
| Jul 23, 2024 | 3.7400 | 3.7850 | 3.6700 | 3.6900 | 3.6239 | 1,149,500 |
| Jul 22, 2024 | 3.5700 | 3.7150 | 3.5200 | 3.7100 | 3.6436 | 883,800 |
| Jul 19, 2024 | 3.5600 | 3.5700 | 3.4800 | 3.4800 | 3.4177 | 424,500 |
| Jul 18, 2024 | 3.6600 | 3.7200 | 3.5500 | 3.5600 | 3.4962 | 779,700 |
| Jul 17, 2024 | 3.5700 | 3.7500 | 3.5500 | 3.6400 | 3.5748 | 2,260,600 |
| Jul 16, 2024 | 3.5500 | 3.6700 | 3.5400 | 3.6500 | 3.5846 | 729,000 |
| Jul 15, 2024 | 3.4900 | 3.6200 | 3.4300 | 3.5600 | 3.4962 | 911,100 |
| Jul 12, 2024 | 3.5300 | 3.5750 | 3.4900 | 3.5300 | 3.4668 | 501,600 |
| Jul 11, 2024 | 3.3400 | 3.5200 | 3.3400 | 3.5000 | 3.4373 | 681,900 |
| Jul 10, 2024 | 3.3000 | 3.3700 | 3.2910 | 3.3400 | 3.2802 | 277,200 |
| Jul 9, 2024 | 3.3100 | 3.3700 | 3.2600 | 3.3000 | 3.2409 | 721,900 |
| Jul 8, 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3500 | 3.2900 | 500,500 |
| Jul 5, 2024 | 3.3400 | 3.3600 | 3.2720 | 3.3300 | 3.2704 | 506,800 |
| Jul 3, 2024 | 3.2200 | 3.4000 | 3.2200 | 3.3500 | 3.2900 | 1,470,600 |
| Jul 2, 2024 | 3.2900 | 3.3200 | 3.2200 | 3.2400 | 3.1820 | 1,522,500 |
| Jul 1, 2024 | 3.3200 | 3.4000 | 3.2800 | 3.3100 | 3.2507 | 750,000 |
| Jun 28, 2024 | 3.5400 | 3.5400 | 3.3010 | 3.3200 | 3.2605 | 2,072,100 |
| Jun 27, 2024 | 0.1700 Dividend | |||||
| Jun 27, 2024 | 3.5000 | 3.5200 | 3.4000 | 3.5100 | 3.4471 | 1,018,600 |
| Jun 26, 2024 | 3.5200 | 3.6400 | 3.4850 | 3.5900 | 3.3587 | 406,300 |
| Jun 25, 2024 | 3.5700 | 3.5950 | 3.5200 | 3.5200 | 3.2933 | 2,058,600 |
| Jun 24, 2024 | 3.4600 | 3.6200 | 3.4600 | 3.6200 | 3.3868 | 681,200 |
| Jun 21, 2024 | 3.5000 | 3.5430 | 3.4300 | 3.5000 | 3.2745 | 639,900 |
| Jun 20, 2024 | 3.5200 | 3.5500 | 3.4600 | 3.5400 | 3.3120 | 297,500 |
| Jun 18, 2024 | 3.5000 | 3.5690 | 3.5000 | 3.5200 | 3.2933 | 318,300 |
| Jun 17, 2024 | 3.4600 | 3.5200 | 3.4200 | 3.5000 | 3.2745 | 431,700 |
| Jun 14, 2024 | 3.5200 | 3.5390 | 3.4000 | 3.4100 | 3.1903 | 1,130,200 |
| Jun 13, 2024 | 3.6000 | 3.6400 | 3.5000 | 3.5100 | 3.2839 | 532,200 |
| Jun 12, 2024 | 3.6500 | 3.6860 | 3.6000 | 3.6000 | 3.3681 | 336,900 |
| Jun 11, 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5800 | 3.3494 | 287,800 |
| Jun 10, 2024 | 3.5700 | 3.6500 | 3.5600 | 3.6200 | 3.3868 | 705,300 |
| Jun 7, 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5800 | 3.3494 | 483,000 |
| Jun 6, 2024 | 3.6500 | 3.6530 | 3.6000 | 3.6200 | 3.3868 | 219,500 |
| Jun 5, 2024 | 3.6600 | 3.6980 | 3.6200 | 3.6500 | 3.4149 | 371,300 |
| Jun 4, 2024 | 3.6900 | 3.6900 | 3.6000 | 3.6500 | 3.4149 | 258,500 |
| Jun 3, 2024 | 3.7400 | 3.7500 | 3.6250 | 3.6800 | 3.4429 | 412,900 |
| May 31, 2024 | 3.7600 | 3.7700 | 3.6800 | 3.7400 | 3.4991 | 585,300 |
| May 30, 2024 | 3.6800 | 3.7900 | 3.6700 | 3.6900 | 3.4523 | 1,309,000 |
| May 29, 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6600 | 3.4242 | 1,576,900 |
| May 28, 2024 | 3.8500 | 3.8800 | 3.6900 | 3.7300 | 3.4897 | 1,084,400 |
| May 24, 2024 | 3.7900 | 3.9100 | 3.7900 | 3.8000 | 3.5552 | 1,130,500 |
| May 23, 2024 | 4.0500 | 4.0500 | 3.7300 | 3.7700 | 3.5272 | 2,137,000 |
| May 22, 2024 | 4.0900 | 4.1300 | 4.0100 | 4.0100 | 3.7517 | 1,060,000 |
| May 21, 2024 | 4.1100 | 4.1600 | 4.0400 | 4.1000 | 3.8359 | 2,354,200 |
| May 20, 2024 | 4.3300 | 4.3370 | 4.0410 | 4.0700 | 3.8078 | 1,728,900 |
| May 17, 2024 | 4.4900 | 4.4900 | 4.2850 | 4.3100 | 4.0324 | 1,477,200 |
| May 16, 2024 | 4.3400 | 4.6000 | 4.2800 | 4.4200 | 4.1353 | 4,585,400 |
| May 15, 2024 | 4.3700 | 4.3700 | 4.2500 | 4.3100 | 4.0324 | 619,100 |
| May 14, 2024 | 4.2500 | 4.3750 | 4.2330 | 4.3000 | 4.0230 | 1,699,300 |
| May 13, 2024 | 4.1100 | 4.2300 | 4.1000 | 4.1800 | 3.9107 | 1,804,400 |
| May 10, 2024 | 4.2300 | 4.2300 | 4.0400 | 4.1100 | 3.8453 | 2,912,000 |
| May 9, 2024 | 4.0600 | 4.2100 | 4.0200 | 4.1800 | 3.9107 | 1,331,200 |
| May 8, 2024 | 4.0100 | 4.0700 | 4.0000 | 4.0400 | 3.7798 | 1,324,800 |
| May 7, 2024 | 4.1600 | 4.2450 | 4.0200 | 4.0500 | 3.7891 | 2,136,900 |
| May 6, 2024 | 4.2900 | 4.3700 | 4.1540 | 4.1700 | 3.9014 | 1,663,400 |
| May 3, 2024 | 4.3000 | 4.3450 | 4.1800 | 4.2400 | 3.9669 | 1,754,700 |
| May 2, 2024 | 4.2800 | 4.4200 | 4.1800 | 4.2300 | 3.9575 | 1,361,300 |
| May 1, 2024 | 4.6900 | 4.6900 | 4.1400 | 4.1900 | 3.9201 | 3,825,800 |
| Apr 30, 2024 | 3.8600 | 4.8300 | 3.7800 | 4.8300 | 4.5189 | 6,552,400 |
| Apr 29, 2024 | 3.8500 | 3.9000 | 3.7200 | 3.8300 | 3.5833 | 2,638,000 |
| Apr 26, 2024 | 3.7800 | 3.9000 | 3.7400 | 3.8500 | 3.6020 | 1,720,300 |
| Apr 25, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7300 | 3.4897 | 2,013,700 |
| Apr 24, 2024 | 3.8400 | 3.9100 | 3.7910 | 3.8700 | 3.6207 | 2,017,200 |
| Apr 23, 2024 | 3.7200 | 3.9050 | 3.6910 | 3.8800 | 3.6301 | 3,361,900 |
| Apr 22, 2024 | 3.7400 | 3.7750 | 3.6200 | 3.6800 | 3.4429 | 970,400 |
| Apr 19, 2024 | 3.7400 | 3.8400 | 3.7100 | 3.7300 | 3.4897 | 1,455,500 |
| Apr 18, 2024 | 3.7400 | 3.8850 | 3.7100 | 3.8000 | 3.5552 | 2,622,900 |
| Apr 17, 2024 | 3.7800 | 3.8150 | 3.6200 | 3.7600 | 3.5178 | 2,555,900 |
| Apr 16, 2024 | 3.6900 | 3.7600 | 3.6450 | 3.7100 | 3.4710 | 1,009,400 |
| Apr 15, 2024 | 3.8500 | 3.8650 | 3.6700 | 3.7300 | 3.4897 | 3,252,700 |
| Apr 12, 2024 | 3.9800 | 4.0400 | 3.7300 | 3.8100 | 3.5646 | 1,425,600 |
| Apr 11, 2024 | 4.0700 | 4.1170 | 3.9100 | 4.0100 | 3.7517 | 906,200 |
| Apr 10, 2024 | 4.1000 | 4.2200 | 4.0100 | 4.0500 | 3.7891 | 1,580,200 |
| Apr 9, 2024 | 4.1300 | 4.2300 | 4.0600 | 4.1800 | 3.9107 | 4,363,500 |
| Apr 8, 2024 | 4.3000 | 4.4800 | 4.2600 | 4.3200 | 4.0417 | 5,148,400 |
| Apr 5, 2024 | 4.1800 | 4.3250 | 4.1300 | 4.2900 | 4.0137 | 1,245,100 |
| Apr 4, 2024 | 4.6000 | 4.6850 | 4.1450 | 4.2100 | 3.9388 | 3,618,600 |
| Apr 3, 2024 | 4.2000 | 4.5700 | 4.1400 | 4.5700 | 4.2756 | 3,334,200 |
| Apr 2, 2024 | 4.1200 | 4.2650 | 4.1000 | 4.1700 | 3.9014 | 5,232,500 |
| Apr 1, 2024 | 4.1800 | 4.1800 | 4.0650 | 4.1300 | 3.8640 | 3,759,400 |
| Mar 28, 2024 | 4.3300 | 4.3300 | 4.1300 | 4.1800 | 3.9107 | 1,819,900 |
| Mar 27, 2024 | 4.0700 | 4.3100 | 3.9300 | 4.3000 | 4.0230 | 2,300,000 |
| Mar 26, 2024 | 0.0560 Dividend | |||||
| Mar 26, 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9900 | 3.7330 | 3,440,000 |
| Mar 25, 2024 | 4.1000 | 4.1100 | 3.8200 | 3.8300 | 3.5309 | 7,071,800 |
| Mar 22, 2024 | 3.7400 | 4.0550 | 3.7400 | 4.0500 | 3.7337 | 2,516,000 |
| Mar 21, 2024 | 3.6300 | 3.7600 | 3.5750 | 3.7500 | 3.4571 | 776,700 |
| Mar 20, 2024 | 3.5800 | 3.6700 | 3.5400 | 3.6300 | 3.3465 | 1,673,500 |
| Mar 19, 2024 | 3.6200 | 3.6500 | 3.5000 | 3.5900 | 3.3096 | 4,079,600 |
| Mar 18, 2024 | 3.5000 | 3.7000 | 3.4600 | 3.6300 | 3.3465 | 6,347,000 |
| Mar 15, 2024 | 3.1200 | 3.4400 | 3.1200 | 3.4100 | 3.1437 | 2,256,000 |
| Mar 14, 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1100 | 2.8671 | 2,874,000 |
| Mar 13, 2024 | 3.1000 | 3.2100 | 3.0910 | 3.1800 | 2.9317 | 2,852,900 |
| Mar 12, 2024 | 3.1400 | 3.1800 | 3.0800 | 3.1100 | 2.8671 | 2,497,900 |
| Mar 11, 2024 | 3.2000 | 3.2600 | 3.1200 | 3.1300 | 2.8856 | 2,323,000 |
| Mar 8, 2024 | 3.1800 | 3.3120 | 3.1800 | 3.2400 | 2.9870 | 510,500 |
| Mar 7, 2024 | 3.1800 | 3.2400 | 3.1250 | 3.1800 | 2.9317 | 1,449,200 |
| Mar 6, 2024 | 3.2900 | 3.3200 | 3.1810 | 3.2000 | 2.9501 | 2,600,900 |
| Mar 5, 2024 | 3.3000 | 3.3760 | 3.2400 | 3.3000 | 3.0423 | 4,563,400 |
| Mar 4, 2024 | 3.3900 | 3.4200 | 3.3250 | 3.3300 | 3.0699 | 1,852,100 |
| Mar 1, 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4200 | 3.1529 | 798,700 |
| Feb 29, 2024 | 3.4500 | 3.5100 | 3.3600 | 3.4000 | 3.1345 | 3,274,900 |
| Feb 28, 2024 | 3.4700 | 3.5600 | 3.4410 | 3.4500 | 3.1806 | 2,502,700 |
| Feb 27, 2024 | 3.4600 | 3.5500 | 3.4300 | 3.5000 | 3.2267 | 3,093,800 |
| Feb 26, 2024 | 3.5200 | 3.6200 | 3.4500 | 3.4600 | 3.1898 | 4,534,800 |
| Feb 23, 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.2820 | 2,010,300 |
| Feb 22, 2024 | 3.4600 | 3.5350 | 3.4220 | 3.4900 | 3.2174 | 2,063,700 |
| Feb 21, 2024 | 3.4100 | 3.5000 | 3.3900 | 3.4300 | 3.1621 | 4,572,200 |
| Feb 20, 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4400 | 3.1714 | 6,095,500 |
| Feb 16, 2024 | 3.5000 | 3.6050 | 3.4800 | 3.5800 | 3.3004 | 2,640,400 |
| Feb 15, 2024 | 3.4800 | 3.6100 | 3.4700 | 3.5700 | 3.2912 | 4,182,100 |
| Feb 14, 2024 | 3.4000 | 3.4500 | 3.3000 | 3.4500 | 3.1806 | 6,885,100 |
| Feb 13, 2024 | 3.4300 | 3.5000 | 3.3540 | 3.4000 | 3.1345 | 8,886,300 |
| Feb 12, 2024 | 3.7800 | 3.7800 | 3.5200 | 3.5400 | 3.2635 | 4,041,800 |
| Feb 9, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7400 | 3.4479 | 1,318,300 |
| Feb 8, 2024 | 3.7900 | 3.8490 | 3.6600 | 3.7800 | 3.4848 | 2,277,500 |
| Feb 7, 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | 3.5493 | 3,064,800 |
| Feb 6, 2024 | 3.7600 | 3.9700 | 3.7500 | 3.9400 | 3.6323 | 4,454,400 |
| Feb 5, 2024 | 3.8500 | 3.8800 | 3.6950 | 3.7500 | 3.4571 | 3,412,900 |
| Feb 2, 2024 | 3.8400 | 3.9700 | 3.7350 | 3.8800 | 3.5770 | 4,301,300 |
| Feb 1, 2024 | 3.6000 | 3.8850 | 3.5930 | 3.8800 | 3.5770 | 4,526,500 |
| Jan 31, 2024 | 3.6700 | 3.7200 | 3.5800 | 3.6100 | 3.3281 | 3,548,100 |
| Jan 30, 2024 | 3.7200 | 3.7750 | 3.6450 | 3.6700 | 3.3834 | 2,889,500 |
| Jan 29, 2024 | 3.6800 | 3.7100 | 3.5200 | 3.6900 | 3.4018 | 2,203,200 |
| Jan 26, 2024 | 3.6000 | 3.7000 | 3.5900 | 3.6000 | 3.3189 | 2,827,500 |
| Jan 25, 2024 | 3.5700 | 3.6500 | 3.5400 | 3.6300 | 3.3465 | 2,934,300 |
| Jan 24, 2024 | 3.5500 | 3.6700 | 3.5000 | 3.5900 | 3.3096 | 4,246,500 |
| Jan 23, 2024 | 3.5000 | 3.5300 | 3.4350 | 3.5100 | 3.2359 | 3,094,700 |
| Jan 22, 2024 | 3.4400 | 3.5500 | 3.4100 | 3.5000 | 3.2267 | 3,837,400 |
| Jan 19, 2024 | 3.3800 | 3.4900 | 3.2100 | 3.4600 | 3.1898 | 4,092,400 |
| Jan 18, 2024 | 3.4600 | 3.5200 | 3.3000 | 3.3300 | 3.0699 | 3,303,200 |
| Jan 17, 2024 | 3.5400 | 3.5450 | 3.4300 | 3.4600 | 3.1898 | 3,428,200 |
| Jan 16, 2024 | 3.5000 | 3.6600 | 3.4640 | 3.5700 | 3.2912 | 7,794,700 |
| Jan 12, 2024 | 3.3000 | 3.4400 | 3.2700 | 3.4100 | 3.1437 | 3,620,800 |
| Jan 11, 2024 | 3.1600 | 3.3000 | 3.1600 | 3.2600 | 3.0054 | 2,698,000 |
| Jan 10, 2024 | 3.2700 | 3.2900 | 3.1700 | 3.1700 | 2.9224 | 3,948,200 |
| Jan 9, 2024 | 3.4000 | 3.4400 | 3.2500 | 3.3100 | 3.0515 | 4,850,600 |
| Jan 8, 2024 | 3.4600 | 3.5300 | 3.3700 | 3.4400 | 3.1714 | 4,624,600 |
| Jan 5, 2024 | 3.3400 | 3.4900 | 3.2200 | 3.4400 | 3.1714 | 4,728,600 |
| Jan 4, 2024 | 3.2400 | 3.3400 | 3.2320 | 3.3300 | 3.0699 | 3,117,500 |
| Jan 3, 2024 | 3.1500 | 3.3600 | 3.1000 | 3.2700 | 3.0146 | 7,346,300 |
| Jan 2, 2024 | 3.1800 | 3.2700 | 3.1500 | 3.1700 | 2.9224 | 4,376,300 |
| Dec 29, 2023 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | 2.9778 | 2,272,500 |
| Dec 28, 2023 | 3.2800 | 3.3600 | 3.2100 | 3.2600 | 3.0054 | 2,863,300 |
| Dec 27, 2023 | 0.0560 Dividend | |||||
| Dec 27, 2023 | 3.3600 | 3.3600 | 3.2000 | 3.2600 | 3.0054 | 3,550,100 |
| Dec 26, 2023 | 3.1200 | 3.4300 | 3.1100 | 3.3600 | 3.0460 | 5,467,600 |
| Dec 22, 2023 | 3.0000 | 3.1750 | 2.9900 | 3.1500 | 2.8556 | 3,641,100 |
| Dec 21, 2023 | 3.0100 | 3.0400 | 2.9700 | 2.9900 | 2.7106 | 1,692,000 |
| Dec 20, 2023 | 3.0300 | 3.1500 | 3.0000 | 3.0000 | 2.7196 | 3,267,500 |
| Dec 19, 2023 | 3.0500 | 3.1150 | 3.0400 | 3.0500 | 2.7649 | 1,508,300 |
| Dec 18, 2023 | 3.1100 | 3.1300 | 3.0500 | 3.0600 | 2.7740 | 2,047,400 |
| Dec 15, 2023 | 3.1100 | 3.1500 | 3.0650 | 3.1200 | 2.8284 | 1,134,100 |
| Dec 14, 2023 | 3.1000 | 3.1500 | 3.0400 | 3.1500 | 2.8556 | 2,246,800 |
| Dec 13, 2023 | 2.9700 | 3.1000 | 2.8800 | 3.0900 | 2.8012 | 3,789,400 |
| Dec 12, 2023 | 3.2000 | 3.2100 | 2.9600 | 2.9700 | 2.6924 | 4,437,300 |
| Dec 11, 2023 | 3.3800 | 3.3850 | 3.2000 | 3.2200 | 2.9191 | 2,728,900 |
| Dec 8, 2023 | 3.3600 | 3.4100 | 3.3100 | 3.3800 | 3.0641 | 2,534,400 |
| Dec 7, 2023 | 3.3300 | 3.3700 | 3.2800 | 3.3200 | 3.0097 | 1,679,400 |
| Dec 6, 2023 | 3.2700 | 3.4000 | 3.2550 | 3.3400 | 3.0278 | 3,201,500 |
| Dec 5, 2023 | 3.3700 | 3.4100 | 3.2500 | 3.2700 | 2.9644 | 2,944,900 |
| Dec 4, 2023 | 3.1900 | 3.4150 | 3.1900 | 3.3600 | 3.0460 | 5,994,800 |
| Dec 1, 2023 | 3.0700 | 3.2400 | 3.0500 | 3.2200 | 2.9191 | 2,260,000 |
| Nov 30, 2023 | 3.0900 | 3.1400 | 3.0300 | 3.1100 | 2.8193 | 1,508,700 |
| Nov 29, 2023 | 3.0900 | 3.1700 | 3.0900 | 3.0900 | 2.8012 | 1,803,500 |
| Nov 28, 2023 | 3.0800 | 3.1300 | 3.0300 | 3.1000 | 2.8103 | 1,867,000 |
| Nov 27, 2023 | 3.0400 | 3.1150 | 3.0400 | 3.0800 | 2.7921 | 2,094,000 |
| Nov 24, 2023 | 3.0900 | 3.1480 | 3.0900 | 3.1000 | 2.8103 | 1,075,700 |
| Nov 22, 2023 | 3.1100 | 3.1400 | 3.0600 | 3.1300 | 2.8375 | 1,394,100 |
| Nov 21, 2023 | 3.0600 | 3.1400 | 3.0000 | 3.1200 | 2.8284 | 2,386,000 |
| Nov 20, 2023 | 3.0800 | 3.1300 | 3.0600 | 3.1100 | 2.8193 | 2,557,900 |
| Nov 17, 2023 | 2.9900 | 3.1400 | 2.9800 | 3.1000 | 2.8103 | 2,593,500 |
| Nov 16, 2023 | 3.0800 | 3.1060 | 2.9600 | 2.9700 | 2.6924 | 2,073,300 |
| Nov 15, 2023 | 3.1100 | 3.2200 | 3.0900 | 3.0900 | 2.8012 | 3,509,500 |
| Nov 14, 2023 | 3.1200 | 3.2100 | 3.0800 | 3.1300 | 2.8375 | 4,964,700 |
| Nov 13, 2023 | 3.0000 | 3.1150 | 2.9700 | 3.0700 | 2.7831 | 3,116,500 |
| Nov 10, 2023 | 2.9800 | 3.0600 | 2.9000 | 3.0600 | 2.7740 | 2,782,100 |
| Nov 9, 2023 | 3.0700 | 3.1000 | 2.9200 | 2.9400 | 2.6652 | 2,382,100 |
| Nov 8, 2023 | 3.0700 | 3.1350 | 2.9900 | 3.0200 | 2.7377 | 2,670,700 |
Related Tickers
COPX Global X Copper Miners ETF
46.46
+5.95%
ESPO VanEck Video Gaming and eSports ETF
80.31
+5.85%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
29.69
+5.77%
CNYA iShares MSCI China A ETF
31.72
+5.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
26.41
+5.51%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.79
+5.21%
QTUM Defiance Quantum ETF
66.46
+4.06%
AIA iShares Asia 50 ETF
74.96
+3.98%
URA Global X Uranium ETF
31.52
+3.96%
EWD iShares MSCI Sweden ETF
40.88
+3.52%
QLD ProShares Ultra QQQ
110.45
+3.15%
RING iShares MSCI Global Gold Miners ETF
32.43
+3.12%
DINT Davis Select International ETF
24.72
+3.12%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.14
+2.98%
GOEX Global X Gold Explorers ETF
33.76
+2.94%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.54
+2.94%
ONEO SPDR Russell 1000 Momentum Focus ETF
124.29
+2.78%
FLTW Franklin FTSE Taiwan ETF
50.84
+2.68%
EWW iShares MSCI Mexico ETF
53.70
+2.62%
EWT iShares MSCI Taiwan ETF
56.65
+2.55%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.28
+2.53%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.39
+2.45%
PSI Invesco Semiconductors ETF
59.02
+2.45%
GMF SPDR?S&P?Emerging Asia Pacific ETF
124.29
+2.44%
SMH VanEck Semiconductor ETF
261.02
+2.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.15
+2.43%
GDX VanEck Gold Miners ETF
39.57
+2.41%
EMGF iShares Emerging Markets Equity Factor ETF
49.66
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
95.23
+2.35%
EZA iShares MSCI South Africa ETF
50.57
+2.35%
BLOK Amplify Transformational Data Sharing ETF
45.07
+2.32%
FYLD Cambria Foreign Shareholder Yield ETF
26.97
+2.31%
EYLD Cambria Emerging Shareholder Yield ETF
34.05
+2.22%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.28
+2.20%
IGM iShares Expanded Tech Sector ETF
102.30
+2.18%
DEM WisdomTree Emerging Markets High Dividend Fund
43.18
+2.18%
QGRO American Century U.S. Quality Growth ETF
99.08
+2.15%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.09
+2.10%
DWLD Davis Select Worldwide ETF
39.73
+2.10%
IYW iShares U.S. Technology ETF
161.25
+2.09%
FTEC Fidelity MSCI Information Technology Index ETF
186.01
+2.09%
SOXX iShares Semiconductor ETF
233.10
+2.08%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+2.08%
VGT Vanguard Information Technology Index Fund ETF Shares
625.57
+2.05%
USCI United States Commodity Index Fund, LP
64.27
+2.02%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.92
+2.01%
EPU iShares MSCI Peru ETF
44.30
+2.00%
SPEM SPDR Portfolio Emerging Markets ETF
41.43
+1.99%
IXN iShares Global Tech ETF
85.02
+1.98%
INTF iShares International Equity Factor ETF
30.42
+1.90%
FDEM Fidelity Emerging Markets Multifactor ETF
26.74
+1.87%
UTES Virtus Reaves Utilities ETF
64.41
+1.85%
IDHQ Invesco S&P International Developed Quality ETF
30.16
+1.82%
FEZ SPDR EURO STOXX 50 ETF
50.28
+1.82%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.09
+1.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.53
+1.81%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.17
+1.81%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.02
+1.79%
IDOG ALPS International Sector Dividend Dogs ETF
30.50
+1.75%
XLK The Technology Select Sector SPDR Fund
237.42
+1.74%
IWY iShares Russell Top 200 Growth ETF
231.79
+1.72%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.20
+1.72%
WLDR Affinity World Leaders Equity ETF
34.24
+1.72%
IWF iShares Russell 1000 Growth ETF
397.32
+1.71%
MGK Vanguard Mega Cap Growth Index Fund
338.99
+1.71%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.70
+1.70%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.06
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
406.46
+1.66%
IAU iShares Gold Trust
51.06
+1.65%
RTH VanEck Retail ETF
227.09
+1.64%
SCHG Schwab U.S. Large-Cap Growth ETF
27.62
+1.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.36
+1.61%
GLD SPDR?Gold Shares
249.65
+1.61%
FLEU Franklin FTSE Eurozone ETF
25.27
+1.60%
SPDW SPDR Portfolio Developed World ex-US ETF
36.29
+1.60%
HEDJ WisdomTree Europe Hedged Equity Fund
43.96
+1.59%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.12
+1.58%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.78
+1.58%
INEQ Columbia International Equity Income ETF
31.38
+1.58%
IEFA iShares Core MSCI EAFE ETF
74.82
+1.57%
QQQ Invesco QQQ Trust
513.54
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
61.37
+1.57%
IQLT iShares MSCI Intl Quality Factor ETF
39.51
+1.57%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.61
+1.55%
IVW iShares S&P 500 Growth ETF
100.83
+1.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.35
+1.55%
GXG Global X MSCI Colombia ETF
23.44
+1.54%
SCHF Schwab International Equity ETF
19.84
+1.54%
BBP Virtus LifeSci Biotech Products ETF
67.22
+1.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.71
+1.52%
XNTK SPDR NYSE Technology ETF
207.80
+1.51%
IWP iShares Russell Mid-Cap Growth ETF
128.35
+1.49%
IUSG iShares Core S&P U.S. Growth ETF
138.79
+1.49%
IPAC iShares Core MSCI Pacific ETF
64.65
+1.49%
FNDF Schwab Fundamental International Equity ETF
36.08
+1.49%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
51.32
+1.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.10
+1.48%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.10
+1.47%
IETC iShares U.S. Tech Independence Focused ETF
83.84
+1.46%
ILCG iShares Morningstar Growth ETF
89.45
+1.46%