NYSEArca - Delayed Quote USD
American Century U.S. Quality Growth ETF (QGRO)
101.40
+1.46
+(1.46%)
At close: November 21 at 3:59 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 21, 2024 | 100.45 | 101.60 | 100.07 | 101.40 | 101.40 | 58,100 |
| Nov 20, 2024 | 99.64 | 99.94 | 98.79 | 99.94 | 99.94 | 21,400 |
| Nov 19, 2024 | 97.82 | 99.50 | 97.76 | 99.50 | 99.50 | 25,700 |
| Nov 18, 2024 | 98.64 | 99.03 | 98.24 | 98.42 | 98.42 | 35,600 |
| Nov 15, 2024 | 99.05 | 99.20 | 98.23 | 98.53 | 98.53 | 37,500 |
| Nov 14, 2024 | 100.88 | 100.88 | 99.78 | 99.85 | 99.85 | 34,700 |
| Nov 13, 2024 | 101.21 | 101.80 | 100.87 | 100.90 | 100.90 | 31,800 |
| Nov 12, 2024 | 101.02 | 101.21 | 100.54 | 101.05 | 101.05 | 35,200 |
| Nov 11, 2024 | 101.10 | 101.18 | 100.42 | 101.18 | 101.18 | 52,400 |
| Nov 8, 2024 | 98.96 | 100.60 | 98.96 | 100.60 | 100.60 | 28,700 |
| Nov 7, 2024 | 98.22 | 99.11 | 98.22 | 99.08 | 99.08 | 41,900 |
| Nov 6, 2024 | 96.34 | 97.01 | 95.83 | 96.99 | 96.99 | 247,700 |
| Nov 5, 2024 | 92.50 | 93.97 | 92.45 | 93.97 | 93.97 | 22,400 |
| Nov 4, 2024 | 91.86 | 92.57 | 91.86 | 91.96 | 91.96 | 43,900 |
| Nov 1, 2024 | 92.00 | 92.67 | 91.96 | 92.07 | 92.07 | 23,600 |
| Oct 31, 2024 | 92.39 | 92.50 | 91.36 | 91.41 | 91.41 | 23,600 |
| Oct 30, 2024 | 92.99 | 93.48 | 92.84 | 92.85 | 92.85 | 257,600 |
| Oct 29, 2024 | 92.48 | 93.27 | 92.22 | 93.21 | 93.21 | 19,100 |
| Oct 28, 2024 | 93.15 | 93.15 | 92.65 | 92.66 | 92.66 | 12,200 |
| Oct 25, 2024 | 93.13 | 93.28 | 92.34 | 92.43 | 92.43 | 17,200 |
| Oct 24, 2024 | 92.66 | 93.00 | 92.39 | 92.61 | 92.61 | 50,200 |
| Oct 23, 2024 | 92.92 | 93.04 | 91.79 | 92.29 | 92.29 | 25,800 |
| Oct 22, 2024 | 93.37 | 93.52 | 92.97 | 93.24 | 93.24 | 27,600 |
| Oct 21, 2024 | 93.93 | 94.28 | 93.56 | 94.04 | 94.04 | 19,800 |
| Oct 18, 2024 | 93.94 | 94.15 | 93.89 | 94.00 | 94.00 | 17,800 |
| Oct 17, 2024 | 94.28 | 94.28 | 93.59 | 93.75 | 93.75 | 21,400 |
| Oct 16, 2024 | 93.76 | 93.92 | 93.40 | 93.79 | 93.79 | 21,400 |
| Oct 15, 2024 | 94.21 | 94.32 | 93.61 | 93.61 | 93.61 | 11,700 |
| Oct 14, 2024 | 94.09 | 94.27 | 93.90 | 94.10 | 94.10 | 35,800 |
| Oct 11, 2024 | 92.81 | 93.88 | 92.81 | 93.73 | 93.73 | 26,400 |
| Oct 10, 2024 | 92.35 | 92.94 | 92.15 | 92.94 | 92.94 | 24,500 |
| Oct 9, 2024 | 91.83 | 92.65 | 91.83 | 92.62 | 92.62 | 11,900 |
| Oct 8, 2024 | 91.32 | 91.92 | 91.32 | 91.38 | 91.38 | 79,300 |
| Oct 7, 2024 | 91.60 | 91.77 | 90.74 | 90.89 | 90.89 | 13,300 |
| Oct 4, 2024 | 91.24 | 91.93 | 91.10 | 91.93 | 91.93 | 22,700 |
| Oct 3, 2024 | 90.18 | 90.68 | 90.13 | 90.63 | 90.63 | 12,700 |
| Oct 2, 2024 | 90.19 | 90.72 | 89.89 | 90.53 | 90.53 | 14,400 |
| Oct 1, 2024 | 91.19 | 91.19 | 89.68 | 90.31 | 90.31 | 27,800 |
| Sep 30, 2024 | 90.52 | 91.15 | 90.50 | 91.06 | 91.06 | 33,300 |
| Sep 27, 2024 | 91.26 | 91.30 | 90.62 | 90.79 | 90.79 | 18,900 |
| Sep 26, 2024 | 91.70 | 91.70 | 90.66 | 91.07 | 91.07 | 11,600 |
| Sep 25, 2024 | 91.11 | 91.11 | 90.53 | 90.67 | 90.67 | 18,900 |
| Sep 24, 2024 | 91.08 | 91.18 | 90.58 | 91.11 | 91.11 | 21,900 |
| Sep 23, 2024 | 0.08 Dividend | |||||
| Sep 23, 2024 | 90.57 | 90.97 | 90.49 | 90.82 | 90.82 | 23,900 |
| Sep 20, 2024 | 90.11 | 90.40 | 89.87 | 90.39 | 90.31 | 19,700 |
| Sep 19, 2024 | 90.36 | 90.56 | 90.15 | 90.35 | 90.28 | 15,300 |
| Sep 18, 2024 | 89.08 | 89.75 | 88.71 | 88.87 | 88.80 | 19,800 |
| Sep 17, 2024 | 89.27 | 89.62 | 88.80 | 89.12 | 89.05 | 58,700 |
| Sep 16, 2024 | 88.56 | 89.03 | 88.36 | 88.93 | 88.86 | 61,500 |
| Sep 13, 2024 | 87.89 | 88.62 | 87.89 | 88.43 | 88.36 | 31,400 |
| Sep 12, 2024 | 87.38 | 87.99 | 86.99 | 87.62 | 87.55 | 63,100 |
| Sep 11, 2024 | 86.04 | 87.10 | 84.92 | 87.02 | 86.95 | 61,300 |
| Sep 10, 2024 | 86.19 | 86.19 | 85.42 | 86.01 | 85.94 | 40,300 |
| Sep 9, 2024 | 85.53 | 86.33 | 85.50 | 85.82 | 85.75 | 67,400 |
| Sep 6, 2024 | 86.42 | 86.42 | 84.83 | 85.03 | 84.96 | 124,700 |
| Sep 5, 2024 | 86.51 | 86.82 | 85.87 | 86.29 | 86.22 | 24,400 |
| Sep 4, 2024 | 86.26 | 86.90 | 86.26 | 86.63 | 86.56 | 149,400 |
| Sep 3, 2024 | 88.26 | 88.44 | 86.44 | 86.74 | 86.67 | 14,100 |
| Aug 30, 2024 | 89.02 | 89.02 | 88.03 | 89.00 | 88.93 | 27,500 |
| Aug 29, 2024 | 88.28 | 89.31 | 88.17 | 88.52 | 88.45 | 52,100 |
| Aug 28, 2024 | 88.41 | 88.49 | 87.36 | 87.91 | 87.84 | 14,300 |
| Aug 27, 2024 | 88.13 | 88.89 | 88.09 | 88.82 | 88.75 | 27,100 |
| Aug 26, 2024 | 89.02 | 89.13 | 88.41 | 88.52 | 88.45 | 22,200 |
| Aug 23, 2024 | 88.22 | 88.86 | 88.22 | 88.79 | 88.72 | 21,500 |
| Aug 22, 2024 | 88.54 | 88.54 | 87.51 | 87.51 | 87.44 | 47,300 |
| Aug 21, 2024 | 87.71 | 88.35 | 87.71 | 88.35 | 88.28 | 227,500 |
| Aug 20, 2024 | 87.55 | 87.98 | 87.20 | 87.52 | 87.45 | 39,500 |
| Aug 19, 2024 | 86.72 | 87.58 | 86.72 | 87.58 | 87.51 | 19,600 |
| Aug 16, 2024 | 86.49 | 86.98 | 86.49 | 86.74 | 86.67 | 22,200 |
| Aug 15, 2024 | 86.22 | 86.85 | 86.18 | 86.76 | 86.69 | 15,100 |
| Aug 14, 2024 | 85.51 | 85.51 | 84.82 | 85.25 | 85.18 | 53,100 |
| Aug 13, 2024 | 83.87 | 84.98 | 83.87 | 84.79 | 84.72 | 53,000 |
| Aug 12, 2024 | 84.16 | 84.16 | 83.38 | 83.59 | 83.52 | 20,800 |
| Aug 9, 2024 | 83.36 | 84.08 | 83.15 | 83.96 | 83.89 | 28,400 |
| Aug 8, 2024 | 82.11 | 83.42 | 81.76 | 83.37 | 83.30 | 25,700 |
| Aug 7, 2024 | 82.97 | 83.28 | 81.20 | 81.20 | 81.13 | 97,900 |
| Aug 6, 2024 | 80.91 | 82.57 | 80.74 | 81.53 | 81.46 | 25,900 |
| Aug 5, 2024 | 78.30 | 80.94 | 78.11 | 80.24 | 80.17 | 64,600 |
| Aug 2, 2024 | 82.52 | 82.52 | 81.33 | 82.11 | 82.04 | 29,000 |
| Aug 1, 2024 | 86.06 | 86.70 | 83.67 | 84.25 | 84.18 | 43,800 |
| Jul 31, 2024 | 85.91 | 86.54 | 85.49 | 85.88 | 85.81 | 239,900 |
| Jul 30, 2024 | 85.32 | 85.32 | 83.96 | 84.63 | 84.56 | 158,000 |
| Jul 29, 2024 | 85.48 | 85.69 | 85.02 | 85.09 | 85.02 | 82,200 |
| Jul 26, 2024 | 84.96 | 85.54 | 84.68 | 85.00 | 84.93 | 44,200 |
| Jul 25, 2024 | 84.36 | 85.67 | 83.84 | 84.30 | 84.23 | 67,200 |
| Jul 24, 2024 | 85.36 | 85.54 | 84.11 | 84.13 | 84.06 | 103,600 |
| Jul 23, 2024 | 86.11 | 86.70 | 86.11 | 86.20 | 86.13 | 27,600 |
| Jul 22, 2024 | 85.70 | 86.41 | 85.42 | 86.39 | 86.32 | 51,500 |
| Jul 19, 2024 | 85.34 | 85.82 | 84.91 | 85.18 | 85.11 | 20,700 |
| Jul 18, 2024 | 86.64 | 86.76 | 85.15 | 85.47 | 85.40 | 28,100 |
| Jul 17, 2024 | 87.42 | 87.61 | 86.20 | 86.20 | 86.13 | 138,000 |
| Jul 16, 2024 | 87.95 | 88.49 | 87.89 | 88.49 | 88.42 | 20,300 |
| Jul 15, 2024 | 87.50 | 88.15 | 87.11 | 87.47 | 87.40 | 35,200 |
| Jul 12, 2024 | 86.95 | 87.74 | 86.95 | 87.27 | 87.20 | 44,000 |
| Jul 11, 2024 | 87.02 | 87.21 | 86.60 | 86.69 | 86.62 | 29,000 |
| Jul 10, 2024 | 86.38 | 86.70 | 85.89 | 86.69 | 86.62 | 47,000 |
| Jul 9, 2024 | 86.87 | 86.87 | 86.11 | 86.11 | 86.04 | 43,800 |
| Jul 8, 2024 | 86.65 | 86.80 | 86.55 | 86.76 | 86.69 | 21,300 |
| Jul 5, 2024 | 86.49 | 86.80 | 86.33 | 86.75 | 86.68 | 34,900 |
| Jul 3, 2024 | 86.08 | 86.45 | 86.08 | 86.41 | 86.34 | 21,500 |
| Jul 2, 2024 | 85.58 | 86.22 | 85.58 | 86.19 | 86.12 | 88,900 |
| Jul 1, 2024 | 86.11 | 86.11 | 85.46 | 85.88 | 85.81 | 38,000 |
| Jun 28, 2024 | 86.28 | 86.80 | 85.95 | 85.97 | 85.90 | 18,300 |
| Jun 27, 2024 | 85.58 | 86.24 | 85.58 | 86.14 | 86.07 | 18,700 |
| Jun 26, 2024 | 85.57 | 85.71 | 85.20 | 85.57 | 85.50 | 43,000 |
| Jun 25, 2024 | 85.77 | 85.88 | 85.50 | 85.85 | 85.78 | 71,800 |
| Jun 24, 2024 | 0.09 Dividend | |||||
| Jun 24, 2024 | 85.63 | 86.02 | 85.47 | 85.47 | 85.40 | 23,900 |
| Jun 21, 2024 | 85.66 | 85.97 | 85.15 | 85.97 | 85.81 | 29,500 |
| Jun 20, 2024 | 86.37 | 86.37 | 85.46 | 85.72 | 85.56 | 27,800 |
| Jun 18, 2024 | 86.06 | 86.40 | 86.00 | 86.40 | 86.24 | 113,700 |
| Jun 17, 2024 | 84.97 | 86.15 | 84.87 | 85.91 | 85.75 | 159,800 |
| Jun 14, 2024 | 85.08 | 85.08 | 84.63 | 84.92 | 84.76 | 119,900 |
| Jun 13, 2024 | 85.46 | 85.46 | 84.70 | 85.25 | 85.09 | 21,800 |
| Jun 12, 2024 | 85.41 | 85.73 | 85.09 | 85.42 | 85.26 | 20,000 |
| Jun 11, 2024 | 84.18 | 84.34 | 83.73 | 84.32 | 84.16 | 20,200 |
| Jun 10, 2024 | 83.50 | 84.43 | 83.43 | 84.34 | 84.18 | 32,200 |
| Jun 7, 2024 | 83.73 | 84.21 | 83.73 | 83.74 | 83.58 | 51,500 |
| Jun 6, 2024 | 84.25 | 84.47 | 83.93 | 83.97 | 83.81 | 74,300 |
| Jun 5, 2024 | 83.19 | 84.26 | 83.19 | 84.23 | 84.07 | 17,000 |
| Jun 4, 2024 | 83.09 | 83.09 | 82.38 | 82.77 | 82.61 | 18,500 |
| Jun 3, 2024 | 83.74 | 86.66 | 82.35 | 83.11 | 82.95 | 51,800 |
| May 31, 2024 | 83.41 | 83.41 | 81.97 | 83.35 | 83.19 | 38,900 |
| May 30, 2024 | 83.74 | 83.74 | 82.85 | 82.94 | 82.78 | 36,200 |
| May 29, 2024 | 83.94 | 84.37 | 83.94 | 84.12 | 83.96 | 27,600 |
| May 28, 2024 | 85.10 | 85.10 | 84.52 | 84.73 | 84.57 | 32,300 |
| May 24, 2024 | 84.31 | 84.98 | 84.22 | 84.85 | 84.69 | 23,600 |
| May 23, 2024 | 84.77 | 84.77 | 83.65 | 83.86 | 83.70 | 26,000 |
| May 22, 2024 | 84.74 | 84.86 | 83.94 | 84.17 | 84.01 | 141,700 |
| May 21, 2024 | 84.41 | 84.67 | 84.27 | 84.57 | 84.41 | 74,800 |
| May 20, 2024 | 84.16 | 84.73 | 84.16 | 84.64 | 84.48 | 230,800 |
| May 17, 2024 | 84.34 | 84.34 | 83.84 | 84.18 | 84.02 | 417,400 |
| May 16, 2024 | 84.70 | 84.77 | 84.12 | 84.12 | 83.96 | 79,800 |
| May 15, 2024 | 84.03 | 84.76 | 84.03 | 84.74 | 84.58 | 25,800 |
| May 14, 2024 | 82.98 | 83.43 | 82.89 | 83.39 | 83.23 | 21,900 |
| May 13, 2024 | 83.50 | 83.58 | 82.87 | 82.93 | 82.77 | 49,300 |
| May 10, 2024 | 83.64 | 83.82 | 83.11 | 83.25 | 83.09 | 24,300 |
| May 9, 2024 | 82.61 | 83.16 | 82.47 | 83.13 | 82.97 | 43,300 |
| May 8, 2024 | 82.22 | 82.60 | 82.19 | 82.33 | 82.17 | 17,000 |
| May 7, 2024 | 82.80 | 83.07 | 82.61 | 82.71 | 82.55 | 30,700 |
| May 6, 2024 | 82.10 | 82.77 | 82.10 | 82.77 | 82.61 | 39,700 |
| May 3, 2024 | 81.53 | 81.94 | 81.27 | 81.53 | 81.38 | 19,200 |
| May 2, 2024 | 80.32 | 80.70 | 79.83 | 80.66 | 80.51 | 170,000 |
| May 1, 2024 | 79.46 | 80.71 | 79.07 | 79.40 | 79.25 | 18,100 |
| Apr 30, 2024 | 80.72 | 81.04 | 79.66 | 79.66 | 79.51 | 27,000 |
| Apr 29, 2024 | 81.15 | 81.28 | 80.69 | 81.11 | 80.96 | 16,900 |
| Apr 26, 2024 | 80.51 | 81.17 | 80.51 | 81.01 | 80.86 | 23,700 |
| Apr 25, 2024 | 79.67 | 80.48 | 79.29 | 80.27 | 80.12 | 26,700 |
| Apr 24, 2024 | 81.30 | 81.54 | 80.38 | 80.81 | 80.66 | 22,700 |
| Apr 23, 2024 | 79.84 | 81.13 | 79.84 | 81.01 | 80.86 | 37,900 |
| Apr 22, 2024 | 79.22 | 79.97 | 78.70 | 79.44 | 79.29 | 224,300 |
| Apr 19, 2024 | 79.40 | 79.76 | 78.42 | 78.74 | 78.59 | 38,300 |
| Apr 18, 2024 | 80.48 | 80.62 | 79.60 | 79.67 | 79.52 | 20,400 |
| Apr 17, 2024 | 81.23 | 81.23 | 79.91 | 80.08 | 79.93 | 22,000 |
| Apr 16, 2024 | 80.66 | 81.17 | 80.51 | 80.87 | 80.72 | 46,500 |
| Apr 15, 2024 | 82.79 | 82.82 | 80.56 | 80.67 | 80.52 | 50,400 |
| Apr 12, 2024 | 82.77 | 82.96 | 81.90 | 82.16 | 82.00 | 18,000 |
| Apr 11, 2024 | 83.37 | 83.72 | 82.69 | 83.47 | 83.31 | 37,300 |
| Apr 10, 2024 | 82.75 | 83.33 | 82.72 | 82.98 | 82.82 | 39,500 |
| Apr 9, 2024 | 84.53 | 84.53 | 83.09 | 83.85 | 83.69 | 27,800 |
| Apr 8, 2024 | 84.36 | 84.36 | 83.82 | 84.02 | 83.86 | 42,000 |
| Apr 5, 2024 | 83.08 | 84.26 | 83.08 | 83.98 | 83.82 | 26,000 |
| Apr 4, 2024 | 84.80 | 84.80 | 82.82 | 82.86 | 82.70 | 31,300 |
| Apr 3, 2024 | 83.44 | 84.45 | 83.44 | 84.02 | 83.86 | 44,800 |
| Apr 2, 2024 | 83.72 | 83.75 | 83.17 | 83.64 | 83.48 | 36,300 |
| Apr 1, 2024 | 85.15 | 85.15 | 84.52 | 84.68 | 84.52 | 35,800 |
| Mar 28, 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 84.78 | 41,000 |
| Mar 27, 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 84.86 | 44,200 |
| Mar 26, 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 84.70 | 34,200 |
| Mar 25, 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 84.79 | 31,300 |
| Mar 22, 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 85.05 | 183,200 |
| Mar 21, 2024 | 0.06 Dividend | |||||
| Mar 21, 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 85.58 | 90,300 |
| Mar 20, 2024 | 84.04 | 84.92 | 83.92 | 84.82 | 84.60 | 28,800 |
| Mar 19, 2024 | 82.73 | 83.86 | 82.73 | 83.79 | 83.57 | 45,100 |
| Mar 18, 2024 | 83.26 | 83.51 | 83.07 | 83.14 | 82.92 | 58,200 |
| Mar 15, 2024 | 83.10 | 83.13 | 82.56 | 82.62 | 82.40 | 72,300 |
| Mar 14, 2024 | 84.09 | 84.09 | 83.07 | 83.55 | 83.33 | 85,100 |
| Mar 13, 2024 | 83.89 | 84.16 | 83.73 | 83.86 | 83.64 | 16,700 |
| Mar 12, 2024 | 83.15 | 83.88 | 82.76 | 83.79 | 83.57 | 119,800 |
| Mar 11, 2024 | 82.71 | 82.84 | 82.22 | 82.66 | 82.44 | 47,900 |
| Mar 8, 2024 | 84.14 | 84.78 | 83.10 | 83.13 | 82.91 | 44,900 |
| Mar 7, 2024 | 83.40 | 84.00 | 83.16 | 83.95 | 83.73 | 43,200 |
| Mar 6, 2024 | 82.97 | 83.18 | 82.53 | 82.78 | 82.56 | 63,400 |
| Mar 5, 2024 | 83.06 | 83.06 | 81.66 | 82.07 | 81.85 | 50,100 |
| Mar 4, 2024 | 83.59 | 83.72 | 83.28 | 83.38 | 83.16 | 55,200 |
| Mar 1, 2024 | 82.71 | 83.45 | 82.66 | 83.44 | 83.22 | 35,500 |
| Feb 29, 2024 | 82.75 | 82.75 | 82.13 | 82.47 | 82.25 | 41,000 |
| Feb 28, 2024 | 81.99 | 82.23 | 81.91 | 82.12 | 81.90 | 28,600 |
| Feb 27, 2024 | 82.50 | 82.50 | 82.00 | 82.26 | 82.04 | 38,000 |
| Feb 26, 2024 | 81.89 | 82.34 | 81.81 | 81.98 | 81.76 | 31,500 |
| Feb 23, 2024 | 81.86 | 81.94 | 81.34 | 81.72 | 81.51 | 17,700 |
| Feb 22, 2024 | 81.16 | 81.67 | 80.99 | 81.54 | 81.33 | 39,900 |
| Feb 21, 2024 | 79.90 | 79.90 | 79.13 | 79.73 | 79.52 | 23,700 |
| Feb 20, 2024 | 80.82 | 80.82 | 80.15 | 80.51 | 80.30 | 57,600 |
| Feb 16, 2024 | 82.21 | 82.21 | 81.12 | 81.12 | 80.91 | 79,800 |
| Feb 15, 2024 | 82.12 | 82.33 | 81.80 | 82.24 | 82.02 | 43,200 |
| Feb 14, 2024 | 81.26 | 81.70 | 80.97 | 81.70 | 81.49 | 175,900 |
| Feb 13, 2024 | 80.24 | 81.18 | 80.01 | 80.72 | 80.51 | 35,300 |
| Feb 12, 2024 | 82.12 | 82.22 | 81.63 | 81.68 | 81.47 | 167,100 |
| Feb 9, 2024 | 81.77 | 82.13 | 81.43 | 81.95 | 81.73 | 40,800 |
| Feb 8, 2024 | 80.91 | 81.51 | 80.75 | 81.44 | 81.23 | 49,600 |
| Feb 7, 2024 | 80.51 | 81.00 | 80.10 | 80.76 | 80.55 | 33,400 |
| Feb 6, 2024 | 80.09 | 80.14 | 79.59 | 79.95 | 79.74 | 41,500 |
| Feb 5, 2024 | 80.25 | 80.40 | 79.29 | 79.91 | 79.70 | 51,700 |
| Feb 2, 2024 | 79.63 | 80.71 | 79.63 | 80.40 | 80.19 | 32,600 |
| Feb 1, 2024 | 78.86 | 79.55 | 78.65 | 79.53 | 79.32 | 35,300 |
| Jan 31, 2024 | 79.81 | 79.81 | 78.52 | 78.52 | 78.31 | 41,900 |
| Jan 30, 2024 | 79.69 | 80.01 | 79.68 | 79.89 | 79.68 | 34,500 |
| Jan 29, 2024 | 78.99 | 79.86 | 78.99 | 79.85 | 79.64 | 76,300 |
| Jan 26, 2024 | 78.93 | 79.21 | 78.79 | 78.94 | 78.73 | 37,900 |
| Jan 25, 2024 | 79.38 | 79.38 | 78.57 | 78.90 | 78.69 | 157,000 |
| Jan 24, 2024 | 79.39 | 79.53 | 78.65 | 78.67 | 78.46 | 32,800 |
| Jan 23, 2024 | 78.77 | 78.77 | 78.29 | 78.60 | 78.39 | 99,700 |
| Jan 22, 2024 | 78.57 | 78.84 | 78.53 | 78.72 | 78.51 | 29,400 |
| Jan 19, 2024 | 77.73 | 78.08 | 77.21 | 78.06 | 77.85 | 36,000 |
| Jan 18, 2024 | 76.76 | 77.31 | 76.43 | 77.21 | 77.01 | 37,100 |
| Jan 17, 2024 | 76.24 | 76.39 | 75.83 | 76.39 | 76.19 | 109,500 |
| Jan 16, 2024 | 76.55 | 76.87 | 76.29 | 76.63 | 76.43 | 30,900 |
| Jan 12, 2024 | 76.81 | 77.03 | 76.39 | 76.66 | 76.46 | 32,200 |
| Jan 11, 2024 | 76.34 | 76.58 | 75.69 | 76.56 | 76.36 | 54,600 |
| Jan 10, 2024 | 75.70 | 76.26 | 75.57 | 76.13 | 75.93 | 22,600 |
| Jan 9, 2024 | 74.94 | 75.64 | 74.94 | 75.53 | 75.33 | 25,900 |
| Jan 8, 2024 | 74.01 | 75.45 | 74.01 | 75.45 | 75.25 | 63,200 |
| Jan 5, 2024 | 73.79 | 74.29 | 73.78 | 73.83 | 73.64 | 57,600 |
| Jan 4, 2024 | 74.02 | 74.45 | 73.91 | 73.92 | 73.73 | 18,500 |
| Jan 3, 2024 | 74.58 | 74.66 | 74.03 | 74.04 | 73.85 | 26,400 |
| Jan 2, 2024 | 75.56 | 75.66 | 74.67 | 75.00 | 74.80 | 51,500 |
| Dec 29, 2023 | 76.34 | 76.49 | 75.85 | 76.08 | 75.88 | 27,500 |
| Dec 28, 2023 | 76.46 | 76.59 | 76.35 | 76.40 | 76.20 | 19,300 |
| Dec 27, 2023 | 76.64 | 76.64 | 76.36 | 76.48 | 76.28 | 71,800 |
| Dec 26, 2023 | 76.27 | 76.69 | 76.27 | 76.55 | 76.35 | 126,400 |
| Dec 22, 2023 | 76.18 | 76.41 | 76.10 | 76.19 | 75.99 | 161,900 |
| Dec 21, 2023 | 75.82 | 76.08 | 75.56 | 76.06 | 75.86 | 32,100 |
| Dec 20, 2023 | 76.20 | 76.45 | 75.20 | 75.21 | 75.01 | 238,500 |
| Dec 19, 2023 | 75.90 | 76.30 | 75.86 | 76.30 | 76.10 | 39,300 |
| Dec 18, 2023 | 0.07 Dividend | |||||
| Dec 18, 2023 | 75.55 | 75.74 | 75.35 | 75.65 | 75.45 | 82,700 |
| Dec 15, 2023 | 75.12 | 75.48 | 75.00 | 75.31 | 75.04 | 49,500 |
| Dec 14, 2023 | 75.84 | 75.92 | 74.81 | 75.23 | 74.96 | 90,700 |
| Dec 13, 2023 | 74.66 | 75.55 | 74.45 | 75.42 | 75.15 | 117,800 |
| Dec 12, 2023 | 73.97 | 74.70 | 73.97 | 74.60 | 74.34 | 31,100 |
| Dec 11, 2023 | 73.28 | 74.10 | 73.15 | 73.86 | 73.60 | 63,300 |
| Dec 8, 2023 | 72.32 | 73.13 | 72.32 | 73.03 | 72.77 | 31,400 |
| Dec 7, 2023 | 72.37 | 72.57 | 72.30 | 72.53 | 72.27 | 27,700 |
| Dec 6, 2023 | 72.65 | 72.81 | 71.95 | 72.00 | 71.74 | 29,800 |
| Dec 5, 2023 | 72.05 | 72.40 | 72.02 | 72.29 | 72.03 | 48,100 |
| Dec 4, 2023 | 72.51 | 72.82 | 72.02 | 72.56 | 72.30 | 96,900 |
| Dec 1, 2023 | 71.73 | 72.92 | 71.73 | 72.92 | 72.66 | 17,200 |
| Nov 30, 2023 | 71.69 | 71.91 | 71.35 | 71.85 | 71.60 | 133,800 |
| Nov 29, 2023 | 71.90 | 72.16 | 71.58 | 71.65 | 71.40 | 20,600 |
| Nov 28, 2023 | 71.73 | 71.84 | 71.34 | 71.42 | 71.17 | 27,300 |
| Nov 27, 2023 | 71.69 | 71.95 | 71.68 | 71.81 | 71.56 | 65,700 |
| Nov 24, 2023 | 71.57 | 71.79 | 71.57 | 71.75 | 71.50 | 11,800 |
| Nov 22, 2023 | 71.45 | 71.87 | 71.45 | 71.56 | 71.31 | 20,600 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%