NasdaqGM - Delayed Quote USD
Defiance Quantum ETF (QTUM)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 6:54 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 |
---|---|---|---|---|---|---|
Oct 18, 2024 | 63.50 | 63.83 | 63.34 | 63.71 | 63.71 | 25,058 |
Oct 17, 2024 | 63.67 | 63.67 | 63.04 | 63.05 | 63.05 | 24,200 |
Oct 16, 2024 | 62.99 | 63.10 | 62.51 | 62.95 | 62.95 | 73,600 |
Oct 15, 2024 | 64.16 | 64.46 | 62.31 | 62.63 | 62.63 | 23,700 |
Oct 14, 2024 | 63.79 | 64.36 | 63.79 | 64.18 | 64.18 | 13,100 |
Oct 11, 2024 | 62.37 | 63.64 | 62.37 | 63.64 | 63.64 | 14,500 |
Oct 10, 2024 | 62.43 | 62.64 | 61.95 | 62.64 | 62.64 | 13,400 |
Oct 9, 2024 | 62.47 | 62.99 | 62.25 | 62.92 | 62.92 | 18,300 |
Oct 8, 2024 | 62.26 | 62.71 | 62.19 | 62.56 | 62.56 | 21,800 |
Oct 7, 2024 | 62.42 | 62.50 | 61.92 | 62.38 | 62.38 | 25,400 |
Oct 4, 2024 | 62.62 | 62.78 | 62.08 | 62.54 | 62.54 | 18,900 |
Oct 3, 2024 | 61.68 | 62.10 | 61.55 | 61.79 | 61.79 | 20,800 |
Oct 2, 2024 | 61.63 | 62.38 | 61.39 | 62.23 | 62.23 | 21,300 |
Oct 1, 2024 | 62.58 | 62.58 | 61.28 | 61.74 | 61.74 | 37,800 |
Sep 30, 2024 | 62.55 | 63.02 | 62.03 | 62.40 | 62.40 | 32,600 |
Sep 27, 2024 | 63.63 | 63.68 | 63.00 | 63.06 | 63.06 | 18,500 |
Sep 26, 2024 | 63.22 | 63.51 | 62.67 | 63.44 | 63.44 | 40,500 |
Sep 25, 2024 | 0.12 Dividend | |||||
Sep 25, 2024 | 61.67 | 62.17 | 61.59 | 61.72 | 61.72 | 40,600 |
Sep 24, 2024 | 61.86 | 62.11 | 61.49 | 62.02 | 61.90 | 45,700 |
Sep 23, 2024 | 61.25 | 61.57 | 61.25 | 61.50 | 61.38 | 42,200 |
Sep 20, 2024 | 61.39 | 61.39 | 60.70 | 61.19 | 61.07 | 83,100 |
Sep 19, 2024 | 61.40 | 62.00 | 61.25 | 61.67 | 61.55 | 53,800 |
Sep 18, 2024 | 60.40 | 60.98 | 59.84 | 59.84 | 59.73 | 37,500 |
Sep 17, 2024 | 60.79 | 60.94 | 60.22 | 60.48 | 60.36 | 17,400 |
Sep 16, 2024 | 60.39 | 60.39 | 59.94 | 60.34 | 60.23 | 23,500 |
Sep 13, 2024 | 59.95 | 60.62 | 59.95 | 60.55 | 60.43 | 24,500 |
Sep 12, 2024 | 59.42 | 60.14 | 59.11 | 59.83 | 59.72 | 35,700 |
Sep 11, 2024 | 58.39 | 59.71 | 57.56 | 59.71 | 59.60 | 43,600 |
Sep 10, 2024 | 58.12 | 58.22 | 57.36 | 58.16 | 58.05 | 34,700 |
Sep 9, 2024 | 58.02 | 58.32 | 57.71 | 57.98 | 57.87 | 42,500 |
Sep 6, 2024 | 59.08 | 59.08 | 57.34 | 57.56 | 57.45 | 37,900 |
Sep 5, 2024 | 59.01 | 59.65 | 58.93 | 59.14 | 59.03 | 28,300 |
Sep 4, 2024 | 59.00 | 59.84 | 58.67 | 59.27 | 59.16 | 29,600 |
Sep 3, 2024 | 61.67 | 61.67 | 59.30 | 59.46 | 59.35 | 85,100 |
Aug 30, 2024 | 62.35 | 62.38 | 61.62 | 62.38 | 62.26 | 37,600 |
Aug 29, 2024 | 61.68 | 62.63 | 61.62 | 61.66 | 61.54 | 31,500 |
Aug 28, 2024 | 61.69 | 61.97 | 60.93 | 61.17 | 61.05 | 39,500 |
Aug 27, 2024 | 61.50 | 62.00 | 61.15 | 62.00 | 61.88 | 21,800 |
Aug 26, 2024 | 61.88 | 62.16 | 61.50 | 61.51 | 61.39 | 29,900 |
Aug 23, 2024 | 61.45 | 62.41 | 61.45 | 62.30 | 62.18 | 72,700 |
Aug 22, 2024 | 62.73 | 62.73 | 61.00 | 61.20 | 61.08 | 41,300 |
Aug 21, 2024 | 61.65 | 62.30 | 61.57 | 62.26 | 62.14 | 18,600 |
Aug 20, 2024 | 61.81 | 61.90 | 61.19 | 61.39 | 61.27 | 29,800 |
Aug 19, 2024 | 61.44 | 61.89 | 60.96 | 61.89 | 61.77 | 27,400 |
Aug 16, 2024 | 60.99 | 61.22 | 60.77 | 61.18 | 61.06 | 19,000 |
Aug 15, 2024 | 60.12 | 60.97 | 59.99 | 60.82 | 60.70 | 18,000 |
Aug 14, 2024 | 59.37 | 59.53 | 58.69 | 59.02 | 58.91 | 21,100 |
Aug 13, 2024 | 58.45 | 59.40 | 58.29 | 59.40 | 59.29 | 28,100 |
Aug 12, 2024 | 57.63 | 58.09 | 57.41 | 57.72 | 57.61 | 36,700 |
Aug 9, 2024 | 57.49 | 57.78 | 56.99 | 57.64 | 57.53 | 38,900 |
Aug 8, 2024 | 56.56 | 57.78 | 55.88 | 57.78 | 57.67 | 29,800 |
Aug 7, 2024 | 57.34 | 57.51 | 55.46 | 55.49 | 55.38 | 63,100 |
Aug 6, 2024 | 55.67 | 56.66 | 55.07 | 55.86 | 55.75 | 166,300 |
Aug 5, 2024 | 53.52 | 55.79 | 52.98 | 55.33 | 55.22 | 99,700 |
Aug 2, 2024 | 57.50 | 57.66 | 56.39 | 56.75 | 56.64 | 75,100 |
Aug 1, 2024 | 61.51 | 61.54 | 59.00 | 59.43 | 59.32 | 62,200 |
Jul 31, 2024 | 61.53 | 62.25 | 61.42 | 61.97 | 61.85 | 72,100 |
Jul 30, 2024 | 61.09 | 61.25 | 59.80 | 60.00 | 59.89 | 102,600 |
Jul 29, 2024 | 61.44 | 61.79 | 60.98 | 60.98 | 60.86 | 57,700 |
Jul 26, 2024 | 61.29 | 61.55 | 60.84 | 61.33 | 61.21 | 38,900 |
Jul 25, 2024 | 60.93 | 61.57 | 59.94 | 60.47 | 60.35 | 41,000 |
Jul 24, 2024 | 63.00 | 63.01 | 61.42 | 61.46 | 61.34 | 35,500 |
Jul 23, 2024 | 63.24 | 63.76 | 63.24 | 63.58 | 63.46 | 27,800 |
Jul 22, 2024 | 63.20 | 63.82 | 62.86 | 63.78 | 63.66 | 33,700 |
Jul 19, 2024 | 63.38 | 63.38 | 62.34 | 62.43 | 62.31 | 34,400 |
Jul 18, 2024 | 64.72 | 64.72 | 63.06 | 63.52 | 63.40 | 43,800 |
Jul 17, 2024 | 65.73 | 65.82 | 64.33 | 64.35 | 64.23 | 56,700 |
Jul 16, 2024 | 66.02 | 66.85 | 66.02 | 66.80 | 66.67 | 50,600 |
Jul 15, 2024 | 65.91 | 66.41 | 65.80 | 65.99 | 65.86 | 30,700 |
Jul 12, 2024 | 65.42 | 66.30 | 65.28 | 65.85 | 65.72 | 35,700 |
Jul 11, 2024 | 66.28 | 66.28 | 64.96 | 65.02 | 64.90 | 34,800 |
Jul 10, 2024 | 65.07 | 65.80 | 65.05 | 65.77 | 65.64 | 32,800 |
Jul 9, 2024 | 64.82 | 64.98 | 64.36 | 64.58 | 64.46 | 47,800 |
Jul 8, 2024 | 64.24 | 64.80 | 64.24 | 64.66 | 64.54 | 37,400 |
Jul 5, 2024 | 64.18 | 64.25 | 63.69 | 64.16 | 64.04 | 47,500 |
Jul 3, 2024 | 63.45 | 64.01 | 63.42 | 63.87 | 63.75 | 18,700 |
Jul 2, 2024 | 62.50 | 63.24 | 62.43 | 63.24 | 63.12 | 20,700 |
Jul 1, 2024 | 63.09 | 63.16 | 62.40 | 62.64 | 62.52 | 94,000 |
Jun 28, 2024 | 62.74 | 63.46 | 62.64 | 62.79 | 62.67 | 71,600 |
Jun 27, 2024 | 62.34 | 62.69 | 62.22 | 62.54 | 62.42 | 30,600 |
Jun 26, 2024 | 0.20 Dividend | |||||
Jun 26, 2024 | 62.04 | 62.24 | 61.86 | 62.07 | 61.95 | 15,500 |
Jun 25, 2024 | 62.49 | 62.71 | 62.23 | 62.67 | 62.35 | 38,100 |
Jun 24, 2024 | 63.10 | 63.32 | 62.40 | 62.40 | 62.08 | 40,200 |
Jun 21, 2024 | 63.13 | 63.30 | 62.44 | 62.96 | 62.64 | 27,300 |
Jun 20, 2024 | 64.33 | 64.33 | 63.19 | 63.33 | 63.01 | 48,700 |
Jun 18, 2024 | 63.86 | 64.50 | 63.82 | 64.30 | 63.97 | 48,000 |
Jun 17, 2024 | 63.30 | 63.89 | 62.90 | 63.88 | 63.56 | 33,500 |
Jun 14, 2024 | 63.24 | 63.38 | 62.98 | 63.29 | 62.97 | 37,900 |
Jun 13, 2024 | 64.36 | 64.36 | 63.35 | 63.65 | 63.33 | 33,600 |
Jun 12, 2024 | 64.01 | 64.60 | 63.98 | 64.21 | 63.88 | 44,200 |
Jun 11, 2024 | 62.99 | 63.10 | 62.44 | 63.09 | 62.77 | 23,700 |
Jun 10, 2024 | 62.58 | 63.53 | 62.46 | 63.33 | 63.01 | 22,000 |
Jun 7, 2024 | 63.20 | 63.24 | 62.60 | 62.77 | 62.45 | 23,900 |
Jun 6, 2024 | 63.53 | 63.53 | 63.10 | 63.22 | 62.90 | 19,800 |
Jun 5, 2024 | 62.48 | 63.52 | 62.40 | 63.52 | 63.20 | 17,100 |
Jun 4, 2024 | 62.15 | 62.15 | 61.60 | 61.84 | 61.53 | 28,000 |
Jun 3, 2024 | 62.58 | 62.59 | 61.42 | 62.15 | 61.83 | 53,500 |
May 31, 2024 | 62.30 | 62.41 | 60.77 | 61.81 | 61.50 | 27,600 |
May 30, 2024 | 62.45 | 62.58 | 61.86 | 62.06 | 61.75 | 28,800 |
May 29, 2024 | 62.55 | 62.59 | 62.24 | 62.27 | 61.95 | 34,300 |
May 28, 2024 | 63.50 | 63.66 | 63.07 | 63.51 | 63.19 | 60,100 |
May 24, 2024 | 62.44 | 63.07 | 62.40 | 63.04 | 62.72 | 35,000 |
May 23, 2024 | 63.58 | 63.58 | 61.77 | 62.00 | 61.69 | 48,700 |
May 22, 2024 | 62.43 | 62.68 | 62.08 | 62.41 | 62.09 | 48,700 |
May 21, 2024 | 62.05 | 62.25 | 61.87 | 62.14 | 61.82 | 36,100 |
May 20, 2024 | 61.90 | 62.59 | 61.89 | 62.47 | 62.15 | 28,200 |
May 17, 2024 | 61.72 | 61.87 | 61.27 | 61.59 | 61.28 | 27,900 |
May 16, 2024 | 61.94 | 62.02 | 61.49 | 61.49 | 61.18 | 20,500 |
May 15, 2024 | 61.20 | 61.87 | 60.97 | 61.85 | 61.54 | 24,700 |
May 14, 2024 | 59.93 | 60.70 | 59.93 | 60.69 | 60.38 | 24,900 |
May 13, 2024 | 59.75 | 60.00 | 59.69 | 59.78 | 59.48 | 19,300 |
May 10, 2024 | 59.74 | 59.95 | 59.37 | 59.52 | 59.22 | 25,200 |
May 9, 2024 | 59.45 | 59.67 | 59.20 | 59.56 | 59.26 | 12,900 |
May 8, 2024 | 59.17 | 59.46 | 59.15 | 59.42 | 59.12 | 12,200 |
May 7, 2024 | 59.92 | 60.06 | 59.57 | 59.57 | 59.27 | 21,400 |
May 6, 2024 | 59.48 | 59.92 | 59.41 | 59.92 | 59.62 | 24,200 |
May 3, 2024 | 59.25 | 59.37 | 58.86 | 59.14 | 58.84 | 22,100 |
May 2, 2024 | 57.79 | 58.25 | 57.18 | 58.12 | 57.83 | 27,000 |
May 1, 2024 | 57.45 | 58.36 | 56.82 | 57.07 | 56.78 | 64,900 |
Apr 30, 2024 | 58.79 | 58.97 | 57.74 | 57.74 | 57.45 | 22,600 |
Apr 29, 2024 | 58.47 | 58.83 | 58.22 | 58.79 | 58.49 | 26,500 |
Apr 26, 2024 | 57.68 | 58.50 | 57.54 | 58.41 | 58.11 | 83,200 |
Apr 25, 2024 | 56.63 | 57.53 | 56.38 | 57.36 | 57.07 | 65,700 |
Apr 24, 2024 | 57.50 | 57.76 | 56.84 | 57.16 | 56.87 | 34,900 |
Apr 23, 2024 | 56.22 | 57.01 | 56.22 | 56.84 | 56.55 | 31,100 |
Apr 22, 2024 | 55.64 | 56.37 | 55.45 | 56.08 | 55.80 | 47,700 |
Apr 19, 2024 | 56.05 | 56.24 | 55.06 | 55.23 | 54.95 | 47,400 |
Apr 18, 2024 | 56.55 | 57.11 | 56.19 | 56.30 | 56.01 | 25,500 |
Apr 17, 2024 | 57.95 | 57.96 | 56.64 | 56.73 | 56.44 | 41,200 |
Apr 16, 2024 | 57.65 | 58.03 | 57.44 | 57.78 | 57.49 | 49,900 |
Apr 15, 2024 | 59.55 | 59.55 | 57.77 | 57.91 | 57.62 | 46,400 |
Apr 12, 2024 | 59.83 | 59.83 | 58.71 | 58.91 | 58.61 | 86,500 |
Apr 11, 2024 | 60.31 | 60.69 | 59.92 | 60.65 | 60.34 | 28,400 |
Apr 10, 2024 | 59.71 | 60.16 | 59.65 | 59.97 | 59.67 | 33,000 |
Apr 9, 2024 | 60.95 | 60.95 | 60.10 | 60.65 | 60.34 | 30,600 |
Apr 8, 2024 | 60.79 | 60.89 | 60.36 | 60.44 | 60.13 | 41,200 |
Apr 5, 2024 | 60.25 | 60.59 | 60.00 | 60.19 | 59.88 | 33,500 |
Apr 4, 2024 | 61.76 | 61.80 | 60.13 | 60.13 | 59.83 | 42,600 |
Apr 3, 2024 | 60.21 | 61.11 | 60.21 | 60.82 | 60.51 | 22,400 |
Apr 2, 2024 | 60.68 | 60.68 | 60.12 | 60.58 | 60.27 | 44,500 |
Apr 1, 2024 | 61.43 | 62.02 | 61.19 | 61.35 | 61.04 | 40,400 |
Mar 28, 2024 | 61.67 | 61.87 | 61.30 | 61.37 | 61.06 | 34,300 |
Mar 27, 2024 | 61.53 | 61.73 | 61.00 | 61.73 | 61.42 | 33,500 |
Mar 26, 2024 | 61.74 | 61.77 | 61.09 | 61.09 | 60.78 | 22,900 |
Mar 25, 2024 | 60.78 | 61.60 | 60.69 | 61.36 | 61.05 | 35,000 |
Mar 22, 2024 | 61.13 | 61.30 | 60.80 | 60.98 | 60.67 | 25,900 |
Mar 21, 2024 | 61.80 | 61.91 | 61.22 | 61.22 | 60.91 | 49,100 |
Mar 20, 2024 | 0.10 Dividend | |||||
Mar 20, 2024 | 59.90 | 60.75 | 59.55 | 60.70 | 60.39 | 41,000 |
Mar 19, 2024 | 59.82 | 60.04 | 58.97 | 59.90 | 59.50 | 73,400 |
Mar 18, 2024 | 61.14 | 61.25 | 60.39 | 60.42 | 60.01 | 31,400 |
Mar 15, 2024 | 60.19 | 60.81 | 60.02 | 60.58 | 60.17 | 24,900 |
Mar 14, 2024 | 61.49 | 61.71 | 60.20 | 60.72 | 60.31 | 33,700 |
Mar 13, 2024 | 61.82 | 61.82 | 61.30 | 61.49 | 61.07 | 43,800 |
Mar 12, 2024 | 61.39 | 62.07 | 60.80 | 62.06 | 61.64 | 36,500 |
Mar 11, 2024 | 61.48 | 61.48 | 60.99 | 61.06 | 60.65 | 43,700 |
Mar 8, 2024 | 62.91 | 63.37 | 61.60 | 61.76 | 61.34 | 72,200 |
Mar 7, 2024 | 62.00 | 62.97 | 62.00 | 62.81 | 62.39 | 38,300 |
Mar 6, 2024 | 61.27 | 62.00 | 61.04 | 61.54 | 61.12 | 55,100 |
Mar 5, 2024 | 61.00 | 61.10 | 60.03 | 60.27 | 59.86 | 43,200 |
Mar 4, 2024 | 61.43 | 61.71 | 61.16 | 61.42 | 61.01 | 46,300 |
Mar 1, 2024 | 59.87 | 60.95 | 59.67 | 60.86 | 60.45 | 51,800 |
Feb 29, 2024 | 59.50 | 59.69 | 59.02 | 59.57 | 59.17 | 41,800 |
Feb 28, 2024 | 58.70 | 59.15 | 58.50 | 58.88 | 58.48 | 25,400 |
Feb 27, 2024 | 59.25 | 59.36 | 58.89 | 59.08 | 58.68 | 23,800 |
Feb 26, 2024 | 58.63 | 59.10 | 58.60 | 58.96 | 58.56 | 31,200 |
Feb 23, 2024 | 58.85 | 58.85 | 58.10 | 58.31 | 57.92 | 30,300 |
Feb 22, 2024 | 58.32 | 58.75 | 58.27 | 58.62 | 58.22 | 26,900 |
Feb 21, 2024 | 56.79 | 57.00 | 56.59 | 57.00 | 56.62 | 24,800 |
Feb 20, 2024 | 57.85 | 57.85 | 56.83 | 57.33 | 56.94 | 42,100 |
Feb 16, 2024 | 58.33 | 58.36 | 57.64 | 57.83 | 57.44 | 31,100 |
Feb 15, 2024 | 57.96 | 58.10 | 57.62 | 57.89 | 57.50 | 17,400 |
Feb 14, 2024 | 57.06 | 57.57 | 57.02 | 57.54 | 57.15 | 18,700 |
Feb 13, 2024 | 56.43 | 56.88 | 56.00 | 56.35 | 55.97 | 41,400 |
Feb 12, 2024 | 57.68 | 58.51 | 57.68 | 57.89 | 57.50 | 28,600 |
Feb 9, 2024 | 56.96 | 57.64 | 56.84 | 57.59 | 57.20 | 19,900 |
Feb 8, 2024 | 56.05 | 56.70 | 56.00 | 56.65 | 56.27 | 30,500 |
Feb 7, 2024 | 55.69 | 55.90 | 55.44 | 55.84 | 55.46 | 40,100 |
Feb 6, 2024 | 55.72 | 55.80 | 55.20 | 55.51 | 55.14 | 15,700 |
Feb 5, 2024 | 55.50 | 55.66 | 54.97 | 55.47 | 55.10 | 25,300 |
Feb 2, 2024 | 55.23 | 55.47 | 55.03 | 55.45 | 55.08 | 32,400 |
Feb 1, 2024 | 54.97 | 55.15 | 54.65 | 55.15 | 54.78 | 31,700 |
Jan 31, 2024 | 55.00 | 55.58 | 54.74 | 54.78 | 54.41 | 25,500 |
Jan 30, 2024 | 55.56 | 55.56 | 55.23 | 55.31 | 54.94 | 24,200 |
Jan 29, 2024 | 55.33 | 55.69 | 55.09 | 55.68 | 55.30 | 34,100 |
Jan 26, 2024 | 55.42 | 55.60 | 55.18 | 55.26 | 54.89 | 29,800 |
Jan 25, 2024 | 56.35 | 56.35 | 55.73 | 55.83 | 55.45 | 31,600 |
Jan 24, 2024 | 56.21 | 56.38 | 55.76 | 55.86 | 55.48 | 20,100 |
Jan 23, 2024 | 55.37 | 55.67 | 55.34 | 55.67 | 55.29 | 32,100 |
Jan 22, 2024 | 55.17 | 55.64 | 55.17 | 55.52 | 55.15 | 73,800 |
Jan 19, 2024 | 54.30 | 54.96 | 54.05 | 54.94 | 54.57 | 37,700 |
Jan 18, 2024 | 53.55 | 53.99 | 53.51 | 53.95 | 53.59 | 27,500 |
Jan 17, 2024 | 52.89 | 52.93 | 52.38 | 52.88 | 52.52 | 29,400 |
Jan 16, 2024 | 53.35 | 53.71 | 53.13 | 53.40 | 53.04 | 18,800 |
Jan 12, 2024 | 53.80 | 54.00 | 53.52 | 53.57 | 53.21 | 22,300 |
Jan 11, 2024 | 53.68 | 53.69 | 52.95 | 53.58 | 53.22 | 17,600 |
Jan 10, 2024 | 53.50 | 53.66 | 53.24 | 53.44 | 53.08 | 17,200 |
Jan 9, 2024 | 53.11 | 53.56 | 53.00 | 53.36 | 53.00 | 20,600 |
Jan 8, 2024 | 52.49 | 53.45 | 52.49 | 53.45 | 53.09 | 17,200 |
Jan 5, 2024 | 52.33 | 52.70 | 52.09 | 52.18 | 51.83 | 22,000 |
Jan 4, 2024 | 52.23 | 52.63 | 52.13 | 52.31 | 51.96 | 26,300 |
Jan 3, 2024 | 52.69 | 52.72 | 52.37 | 52.52 | 52.17 | 22,900 |
Jan 2, 2024 | 54.00 | 54.00 | 53.04 | 53.21 | 52.85 | 25,600 |
Dec 29, 2023 | 54.65 | 54.78 | 54.14 | 54.32 | 53.95 | 39,600 |
Dec 28, 2023 | 54.83 | 54.92 | 54.68 | 54.68 | 54.31 | 21,000 |
Dec 27, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 54.82 | 54.86 | 54.60 | 54.73 | 54.36 | 32,100 |
Dec 26, 2023 | 54.47 | 54.77 | 54.17 | 54.64 | 54.18 | 20,600 |
Dec 22, 2023 | 54.09 | 54.29 | 53.90 | 54.08 | 53.63 | 88,600 |
Dec 21, 2023 | 53.56 | 53.90 | 53.48 | 53.90 | 53.45 | 28,900 |
Dec 20, 2023 | 53.55 | 53.85 | 52.74 | 52.75 | 52.31 | 28,200 |
Dec 19, 2023 | 53.55 | 53.85 | 53.55 | 53.72 | 53.27 | 26,200 |
Dec 18, 2023 | 53.52 | 53.55 | 53.19 | 53.46 | 53.01 | 26,400 |
Dec 15, 2023 | 53.71 | 53.94 | 53.47 | 53.52 | 53.07 | 28,600 |
Dec 14, 2023 | 53.18 | 53.76 | 53.18 | 53.73 | 53.28 | 38,000 |
Dec 13, 2023 | 52.34 | 53.02 | 51.92 | 52.85 | 52.41 | 36,100 |
Dec 12, 2023 | 52.01 | 52.21 | 51.89 | 52.20 | 51.76 | 28,200 |
Dec 11, 2023 | 51.41 | 52.14 | 51.41 | 52.09 | 51.66 | 22,800 |
Dec 8, 2023 | 51.04 | 51.52 | 51.04 | 51.38 | 50.95 | 24,000 |
Dec 7, 2023 | 50.94 | 51.12 | 50.68 | 51.09 | 50.66 | 15,100 |
Dec 6, 2023 | 51.00 | 51.18 | 50.42 | 50.42 | 50.00 | 22,500 |
Dec 5, 2023 | 50.54 | 50.69 | 50.35 | 50.53 | 50.11 | 21,600 |
Dec 4, 2023 | 50.78 | 50.83 | 50.29 | 50.82 | 50.40 | 25,500 |
Dec 1, 2023 | 50.53 | 51.23 | 50.33 | 51.23 | 50.80 | 28,400 |
Nov 30, 2023 | 50.69 | 50.69 | 50.14 | 50.40 | 49.98 | 41,300 |
Nov 29, 2023 | 50.37 | 50.87 | 50.37 | 50.46 | 50.04 | 21,800 |
Nov 28, 2023 | 50.04 | 50.17 | 49.80 | 50.02 | 49.60 | 19,600 |
Nov 27, 2023 | 50.00 | 50.25 | 49.86 | 50.03 | 49.61 | 16,900 |
Nov 24, 2023 | 50.06 | 50.15 | 49.93 | 50.15 | 49.73 | 11,600 |
Nov 22, 2023 | 50.18 | 50.53 | 50.08 | 50.14 | 49.72 | 17,100 |
Nov 21, 2023 | 50.22 | 50.22 | 49.70 | 49.90 | 49.48 | 37,300 |
Nov 20, 2023 | 49.95 | 50.43 | 49.95 | 50.32 | 49.90 | 15,300 |
Nov 17, 2023 | 49.60 | 49.84 | 49.59 | 49.83 | 49.41 | 13,500 |
Nov 16, 2023 | 49.50 | 49.63 | 49.25 | 49.39 | 48.98 | 14,400 |
Nov 15, 2023 | 49.86 | 50.06 | 49.60 | 49.68 | 49.27 | 18,200 |
Nov 14, 2023 | 48.98 | 49.73 | 48.98 | 49.73 | 49.31 | 23,100 |
Nov 13, 2023 | 47.84 | 48.10 | 47.59 | 48.04 | 47.64 | 19,000 |
Nov 10, 2023 | 47.38 | 48.14 | 47.25 | 48.06 | 47.66 | 23,800 |
Nov 9, 2023 | 47.58 | 47.83 | 47.08 | 47.12 | 46.73 | 12,000 |
Nov 8, 2023 | 47.36 | 47.42 | 47.10 | 47.26 | 46.87 | 18,400 |
Nov 7, 2023 | 47.03 | 47.37 | 46.95 | 47.18 | 46.79 | 45,700 |
Nov 6, 2023 | 47.22 | 47.34 | 46.83 | 47.05 | 46.66 | 9,900 |
Nov 3, 2023 | 46.74 | 47.40 | 46.65 | 47.18 | 46.79 | 19,300 |
Nov 2, 2023 | 46.00 | 46.37 | 45.93 | 46.30 | 45.91 | 31,400 |
Nov 1, 2023 | 44.82 | 45.38 | 44.82 | 45.36 | 44.98 | 18,900 |
Oct 31, 2023 | 44.69 | 44.87 | 44.32 | 44.85 | 44.48 | 23,100 |
Oct 30, 2023 | 45.02 | 45.12 | 44.49 | 44.77 | 44.40 | 20,000 |
Oct 27, 2023 | 45.03 | 45.20 | 44.75 | 44.84 | 44.47 | 16,300 |
Oct 26, 2023 | 44.74 | 45.11 | 44.50 | 44.58 | 44.21 | 18,800 |
Oct 25, 2023 | 45.49 | 45.54 | 44.63 | 44.73 | 44.36 | 46,500 |
Oct 24, 2023 | 45.50 | 45.85 | 45.48 | 45.81 | 45.43 | 18,400 |
Oct 23, 2023 | 45.32 | 45.86 | 45.06 | 45.47 | 45.09 | 25,100 |
Oct 20, 2023 | 46.30 | 46.40 | 45.70 | 45.70 | 45.32 | 20,600 |
Oct 19, 2023 | 47.22 | 47.22 | 46.34 | 46.45 | 46.06 | 28,800 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.13
+1.36%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
AIA iShares Asia 50 ETF
74.38
+1.17%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
RNEM First Trust Emerging Markets Equity Select ETF
53.94
+0.98%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%