NYSEArca - Delayed Quote USD
Schwab Municipal Bond ETF (SCMB)
At close: October 16 at 4:00 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 16, 2024 | 26.06 | 26.08 | 26.03 | 26.04 | 26.04 | 267,378 |
Oct 15, 2024 | 25.99 | 26.04 | 25.99 | 26.04 | 26.04 | 60,600 |
Oct 14, 2024 | 26.04 | 26.04 | 25.91 | 25.95 | 25.95 | 47,000 |
Oct 11, 2024 | 2:1 Stock Splits | |||||
Oct 11, 2024 | 26.15 | 26.15 | 25.98 | 26.06 | 26.06 | 40,700 |
Oct 10, 2024 | 26.00 | 26.01 | 25.96 | 25.97 | 25.97 | 77,000 |
Oct 9, 2024 | 26.00 | 26.01 | 25.97 | 25.98 | 25.98 | 72,200 |
Oct 8, 2024 | 26.04 | 26.06 | 26.01 | 26.06 | 26.06 | 179,800 |
Oct 7, 2024 | 26.07 | 26.08 | 26.03 | 26.06 | 26.06 | 116,600 |
Oct 4, 2024 | 26.21 | 26.21 | 26.06 | 26.09 | 26.09 | 166,000 |
Oct 3, 2024 | 26.23 | 26.23 | 26.19 | 26.21 | 26.21 | 99,000 |
Oct 2, 2024 | 26.24 | 26.24 | 26.17 | 26.24 | 26.24 | 162,600 |
Oct 1, 2024 | 0.14 Dividend | |||||
Oct 1, 2024 | 26.23 | 26.37 | 26.20 | 26.25 | 26.25 | 348,800 |
Sep 30, 2024 | 26.28 | 26.31 | 26.23 | 26.26 | 26.13 | 152,600 |
Sep 27, 2024 | 26.22 | 26.29 | 26.20 | 26.22 | 26.08 | 203,800 |
Sep 26, 2024 | 26.21 | 26.21 | 26.14 | 26.14 | 26.00 | 284,800 |
Sep 25, 2024 | 26.25 | 26.25 | 26.17 | 26.18 | 26.05 | 93,000 |
Sep 24, 2024 | 26.17 | 26.23 | 26.16 | 26.20 | 26.07 | 54,800 |
Sep 23, 2024 | 26.22 | 26.22 | 26.16 | 26.18 | 26.05 | 117,800 |
Sep 20, 2024 | 26.20 | 26.24 | 26.18 | 26.22 | 26.08 | 40,000 |
Sep 19, 2024 | 26.20 | 26.23 | 26.17 | 26.22 | 26.08 | 120,000 |
Sep 18, 2024 | 26.19 | 26.27 | 26.19 | 26.20 | 26.07 | 70,400 |
Sep 17, 2024 | 26.19 | 26.24 | 26.19 | 26.22 | 26.08 | 94,200 |
Sep 16, 2024 | 26.18 | 26.22 | 26.17 | 26.19 | 26.06 | 51,200 |
Sep 13, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 26.04 | 52,000 |
Sep 12, 2024 | 26.16 | 26.16 | 26.11 | 26.14 | 26.00 | 84,200 |
Sep 11, 2024 | 26.16 | 26.20 | 26.14 | 26.19 | 26.05 | 36,800 |
Sep 10, 2024 | 26.11 | 26.17 | 26.08 | 26.16 | 26.03 | 63,600 |
Sep 9, 2024 | 26.12 | 26.13 | 26.07 | 26.13 | 25.99 | 57,400 |
Sep 6, 2024 | 26.11 | 26.13 | 26.06 | 26.13 | 25.99 | 84,000 |
Sep 5, 2024 | 26.08 | 26.08 | 26.00 | 26.08 | 25.94 | 268,400 |
Sep 4, 2024 | 26.00 | 26.08 | 26.00 | 26.05 | 25.91 | 107,600 |
Sep 3, 2024 | 0.08 Dividend | |||||
Sep 3, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 25.87 | 102,600 |
Aug 30, 2024 | 26.08 | 26.08 | 26.03 | 26.05 | 25.83 | 54,600 |
Aug 29, 2024 | 26.05 | 26.08 | 26.02 | 26.06 | 25.85 | 160,600 |
Aug 28, 2024 | 26.08 | 26.08 | 26.05 | 26.07 | 25.85 | 43,400 |
Aug 27, 2024 | 26.08 | 26.09 | 26.05 | 26.09 | 25.88 | 31,800 |
Aug 26, 2024 | 26.13 | 26.13 | 26.08 | 26.10 | 25.89 | 58,800 |
Aug 23, 2024 | 26.07 | 26.12 | 26.05 | 26.10 | 25.89 | 86,400 |
Aug 22, 2024 | 26.05 | 26.05 | 25.99 | 26.00 | 25.78 | 119,400 |
Aug 21, 2024 | 26.07 | 26.09 | 26.04 | 26.06 | 25.84 | 119,000 |
Aug 20, 2024 | 26.08 | 26.08 | 26.03 | 26.08 | 25.86 | 148,600 |
Aug 19, 2024 | 26.05 | 26.06 | 26.01 | 26.05 | 25.84 | 121,400 |
Aug 16, 2024 | 25.97 | 26.03 | 25.97 | 26.03 | 25.82 | 133,800 |
Aug 15, 2024 | 26.00 | 26.00 | 25.95 | 25.97 | 25.75 | 140,400 |
Aug 14, 2024 | 26.04 | 26.08 | 26.04 | 26.08 | 25.87 | 64,600 |
Aug 13, 2024 | 26.01 | 26.03 | 25.99 | 26.03 | 25.82 | 158,200 |
Aug 12, 2024 | 25.97 | 26.00 | 25.95 | 25.98 | 25.77 | 162,000 |
Aug 9, 2024 | 25.97 | 25.97 | 25.94 | 25.97 | 25.76 | 43,600 |
Aug 8, 2024 | 25.97 | 25.98 | 25.91 | 25.94 | 25.73 | 518,600 |
Aug 7, 2024 | 26.08 | 26.09 | 25.98 | 25.98 | 25.76 | 140,600 |
Aug 6, 2024 | 26.16 | 26.16 | 26.06 | 26.10 | 25.89 | 91,000 |
Aug 5, 2024 | 26.15 | 26.21 | 26.14 | 26.19 | 25.97 | 398,400 |
Aug 2, 2024 | 26.02 | 26.14 | 26.02 | 26.09 | 25.88 | 274,200 |
Aug 1, 2024 | 0.14 Dividend | |||||
Aug 1, 2024 | 25.93 | 25.98 | 25.91 | 25.96 | 25.75 | 137,800 |
Jul 31, 2024 | 25.92 | 25.95 | 25.89 | 25.94 | 25.59 | 124,000 |
Jul 30, 2024 | 25.91 | 25.91 | 25.88 | 25.90 | 25.54 | 83,600 |
Jul 29, 2024 | 25.92 | 25.92 | 25.86 | 25.89 | 25.54 | 131,000 |
Jul 26, 2024 | 25.93 | 25.93 | 25.90 | 25.90 | 25.55 | 286,600 |
Jul 25, 2024 | 25.89 | 25.91 | 25.87 | 25.88 | 25.53 | 37,600 |
Jul 24, 2024 | 25.92 | 25.92 | 25.85 | 25.85 | 25.50 | 129,200 |
Jul 23, 2024 | 25.90 | 25.92 | 25.89 | 25.90 | 25.55 | 82,200 |
Jul 22, 2024 | 25.93 | 25.93 | 25.88 | 25.88 | 25.52 | 50,800 |
Jul 19, 2024 | 25.91 | 25.92 | 25.89 | 25.92 | 25.56 | 16,000 |
Jul 18, 2024 | 25.91 | 25.92 | 25.88 | 25.89 | 25.53 | 255,400 |
Jul 17, 2024 | 25.94 | 25.95 | 25.92 | 25.94 | 25.59 | 194,800 |
Jul 16, 2024 | 25.92 | 25.94 | 25.92 | 25.94 | 25.59 | 78,200 |
Jul 15, 2024 | 25.92 | 25.92 | 25.86 | 25.90 | 25.54 | 45,200 |
Jul 12, 2024 | 25.92 | 25.92 | 25.90 | 25.91 | 25.56 | 447,400 |
Jul 11, 2024 | 25.84 | 25.92 | 25.84 | 25.88 | 25.53 | 67,600 |
Jul 10, 2024 | 25.81 | 25.84 | 25.81 | 25.84 | 25.49 | 83,000 |
Jul 9, 2024 | 25.82 | 25.83 | 25.79 | 25.80 | 25.44 | 95,200 |
Jul 8, 2024 | 25.84 | 25.84 | 25.80 | 25.82 | 25.47 | 121,000 |
Jul 5, 2024 | 25.82 | 25.83 | 25.79 | 25.83 | 25.48 | 61,400 |
Jul 3, 2024 | 25.68 | 25.79 | 25.68 | 25.79 | 25.44 | 113,200 |
Jul 2, 2024 | 25.67 | 25.70 | 25.65 | 25.69 | 25.34 | 141,600 |
Jul 1, 2024 | 0.07 Dividend | |||||
Jul 1, 2024 | 25.64 | 25.64 | 25.58 | 25.60 | 25.25 | 175,600 |
Jun 28, 2024 | 25.82 | 25.83 | 25.69 | 25.70 | 25.28 | 153,200 |
Jun 27, 2024 | 25.78 | 25.80 | 25.75 | 25.77 | 25.36 | 115,000 |
Jun 26, 2024 | 25.80 | 25.80 | 25.73 | 25.75 | 25.33 | 157,600 |
Jun 25, 2024 | 25.86 | 25.86 | 25.82 | 25.82 | 25.40 | 180,000 |
Jun 24, 2024 | 25.83 | 25.86 | 25.83 | 25.84 | 25.43 | 197,800 |
Jun 21, 2024 | 25.86 | 25.86 | 25.78 | 25.80 | 25.38 | 144,000 |
Jun 20, 2024 | 25.85 | 25.88 | 25.82 | 25.88 | 25.46 | 87,000 |
Jun 18, 2024 | 25.81 | 25.89 | 25.81 | 25.87 | 25.45 | 67,800 |
Jun 17, 2024 | 25.85 | 25.85 | 25.81 | 25.83 | 25.41 | 38,000 |
Jun 14, 2024 | 25.84 | 25.90 | 25.84 | 25.90 | 25.48 | 48,000 |
Jun 13, 2024 | 25.83 | 25.88 | 25.83 | 25.87 | 25.45 | 35,000 |
Jun 12, 2024 | 25.77 | 25.80 | 25.76 | 25.79 | 25.37 | 59,200 |
Jun 11, 2024 | 25.65 | 25.68 | 25.63 | 25.68 | 25.27 | 108,200 |
Jun 10, 2024 | 25.63 | 25.64 | 25.59 | 25.64 | 25.22 | 48,000 |
Jun 7, 2024 | 25.72 | 25.72 | 25.61 | 25.62 | 25.21 | 69,400 |
Jun 6, 2024 | 25.72 | 25.75 | 25.72 | 25.74 | 25.32 | 129,400 |
Jun 5, 2024 | 25.61 | 25.68 | 25.61 | 25.67 | 25.25 | 148,000 |
Jun 4, 2024 | 25.52 | 25.58 | 25.52 | 25.58 | 25.17 | 133,400 |
Jun 3, 2024 | 0.08 Dividend | |||||
Jun 3, 2024 | 25.52 | 25.52 | 25.48 | 25.50 | 25.09 | 50,000 |
May 31, 2024 | 25.52 | 25.57 | 25.49 | 25.57 | 25.08 | 110,800 |
May 30, 2024 | 25.50 | 25.51 | 25.46 | 25.49 | 25.00 | 123,000 |
May 29, 2024 | 25.50 | 25.53 | 25.48 | 25.48 | 24.99 | 281,200 |
May 28, 2024 | 25.58 | 25.59 | 25.55 | 25.56 | 25.07 | 43,600 |
May 24, 2024 | 25.60 | 25.60 | 25.56 | 25.58 | 25.09 | 52,200 |
May 23, 2024 | 25.67 | 25.67 | 25.58 | 25.60 | 25.11 | 80,800 |
May 22, 2024 | 25.71 | 25.71 | 25.64 | 25.69 | 25.20 | 41,400 |
May 21, 2024 | 25.78 | 25.78 | 25.71 | 25.73 | 25.23 | 81,400 |
May 20, 2024 | 25.80 | 25.80 | 25.75 | 25.76 | 25.27 | 71,400 |
May 17, 2024 | 25.84 | 25.85 | 25.79 | 25.80 | 25.31 | 85,200 |
May 16, 2024 | 25.91 | 25.91 | 25.86 | 25.87 | 25.38 | 57,000 |
May 15, 2024 | 25.90 | 25.92 | 25.88 | 25.91 | 25.42 | 57,800 |
May 14, 2024 | 25.86 | 25.88 | 25.83 | 25.87 | 25.38 | 102,000 |
May 13, 2024 | 25.86 | 25.86 | 25.82 | 25.83 | 25.34 | 27,600 |
May 10, 2024 | 25.85 | 25.85 | 25.82 | 25.82 | 25.33 | 54,600 |
May 9, 2024 | 25.85 | 25.88 | 25.84 | 25.86 | 25.36 | 50,600 |
May 8, 2024 | 25.84 | 25.86 | 25.83 | 25.86 | 25.37 | 36,000 |
May 7, 2024 | 25.81 | 25.85 | 25.80 | 25.84 | 25.35 | 75,600 |
May 6, 2024 | 25.74 | 25.77 | 25.72 | 25.76 | 25.27 | 54,200 |
May 3, 2024 | 25.73 | 25.74 | 25.70 | 25.74 | 25.25 | 68,800 |
May 2, 2024 | 25.64 | 25.67 | 25.61 | 25.67 | 25.18 | 105,600 |
May 1, 2024 | 0.15 Dividend | |||||
May 1, 2024 | 25.64 | 25.64 | 25.58 | 25.61 | 25.12 | 121,200 |
Apr 30, 2024 | 25.64 | 25.66 | 25.61 | 25.66 | 25.03 | 22,000 |
Apr 29, 2024 | 25.64 | 25.68 | 25.64 | 25.65 | 25.02 | 44,200 |
Apr 26, 2024 | 25.65 | 25.67 | 25.62 | 25.63 | 24.99 | 42,000 |
Apr 25, 2024 | 25.64 | 25.64 | 25.60 | 25.62 | 24.99 | 60,800 |
Apr 24, 2024 | 25.69 | 25.69 | 25.68 | 25.69 | 25.06 | 25,600 |
Apr 23, 2024 | 25.70 | 25.75 | 25.69 | 25.70 | 25.07 | 46,800 |
Apr 22, 2024 | 25.73 | 25.73 | 25.70 | 25.70 | 25.06 | 56,000 |
Apr 19, 2024 | 25.72 | 25.73 | 25.69 | 25.70 | 25.07 | 46,600 |
Apr 18, 2024 | 25.71 | 25.71 | 25.67 | 25.70 | 25.06 | 40,400 |
Apr 17, 2024 | 25.64 | 25.71 | 25.64 | 25.67 | 25.04 | 24,200 |
Apr 16, 2024 | 25.68 | 25.69 | 25.63 | 25.65 | 25.01 | 73,000 |
Apr 15, 2024 | 25.73 | 25.74 | 25.65 | 25.70 | 25.06 | 99,000 |
Apr 12, 2024 | 25.70 | 25.75 | 25.70 | 25.73 | 25.09 | 87,800 |
Apr 11, 2024 | 25.64 | 25.65 | 25.58 | 25.65 | 25.01 | 63,600 |
Apr 10, 2024 | 25.68 | 25.68 | 25.57 | 25.61 | 24.98 | 103,000 |
Apr 9, 2024 | 25.78 | 25.84 | 25.77 | 25.81 | 25.17 | 86,600 |
Apr 8, 2024 | 25.72 | 25.74 | 25.69 | 25.74 | 25.10 | 87,400 |
Apr 5, 2024 | 25.70 | 25.75 | 25.70 | 25.71 | 25.07 | 102,800 |
Apr 4, 2024 | 25.76 | 25.80 | 25.74 | 25.79 | 25.15 | 75,400 |
Apr 3, 2024 | 25.75 | 25.75 | 25.69 | 25.73 | 25.09 | 206,400 |
Apr 2, 2024 | 25.85 | 25.85 | 25.78 | 25.80 | 25.16 | 199,400 |
Apr 1, 2024 | 0.07 Dividend | |||||
Apr 1, 2024 | 25.92 | 25.92 | 25.84 | 25.89 | 25.24 | 124,600 |
Mar 28, 2024 | 26.01 | 26.02 | 26.00 | 26.02 | 25.31 | 51,600 |
Mar 27, 2024 | 26.04 | 26.05 | 26.00 | 26.03 | 25.32 | 99,400 |
Mar 26, 2024 | 26.06 | 26.06 | 26.01 | 26.01 | 25.30 | 75,800 |
Mar 25, 2024 | 26.06 | 26.06 | 26.05 | 26.05 | 25.33 | 114,600 |
Mar 22, 2024 | 26.12 | 26.12 | 26.06 | 26.06 | 25.34 | 39,000 |
Mar 21, 2024 | 26.09 | 26.09 | 26.03 | 26.06 | 25.34 | 165,600 |
Mar 20, 2024 | 26.10 | 26.10 | 26.03 | 26.07 | 25.36 | 83,600 |
Mar 19, 2024 | 26.10 | 26.10 | 26.06 | 26.09 | 25.38 | 135,200 |
Mar 18, 2024 | 26.09 | 26.09 | 26.06 | 26.08 | 25.37 | 76,600 |
Mar 15, 2024 | 26.11 | 26.11 | 26.05 | 26.07 | 25.36 | 71,400 |
Mar 14, 2024 | 26.16 | 26.16 | 26.06 | 26.06 | 25.35 | 58,600 |
Mar 13, 2024 | 26.17 | 26.17 | 26.14 | 26.14 | 25.42 | 112,000 |
Mar 12, 2024 | 26.15 | 26.15 | 26.11 | 26.13 | 25.41 | 55,800 |
Mar 11, 2024 | 26.20 | 26.20 | 26.13 | 26.17 | 25.46 | 54,000 |
Mar 8, 2024 | 26.15 | 26.19 | 26.14 | 26.19 | 25.47 | 74,600 |
Mar 7, 2024 | 26.15 | 26.16 | 26.13 | 26.16 | 25.44 | 62,400 |
Mar 6, 2024 | 26.10 | 26.12 | 26.08 | 26.10 | 25.39 | 71,600 |
Mar 5, 2024 | 26.11 | 26.13 | 26.08 | 26.09 | 25.38 | 165,200 |
Mar 4, 2024 | 26.09 | 26.09 | 26.05 | 26.06 | 25.34 | 62,600 |
Mar 1, 2024 | 0.07 Dividend | |||||
Mar 1, 2024 | 26.05 | 26.11 | 26.03 | 26.11 | 25.40 | 130,200 |
Feb 29, 2024 | 26.18 | 26.18 | 26.13 | 26.15 | 25.36 | 101,600 |
Feb 28, 2024 | 26.13 | 26.15 | 26.11 | 26.15 | 25.36 | 35,200 |
Feb 27, 2024 | 26.10 | 26.12 | 26.09 | 26.09 | 25.31 | 62,000 |
Feb 26, 2024 | 26.17 | 26.17 | 26.08 | 26.09 | 25.31 | 127,800 |
Feb 23, 2024 | 26.12 | 26.16 | 26.08 | 26.16 | 25.37 | 154,200 |
Feb 22, 2024 | 26.08 | 26.09 | 26.06 | 26.07 | 25.28 | 31,000 |
Feb 21, 2024 | 26.09 | 26.09 | 26.07 | 26.08 | 25.30 | 78,600 |
Feb 20, 2024 | 26.11 | 26.11 | 26.05 | 26.08 | 25.30 | 92,000 |
Feb 16, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 25.25 | 86,600 |
Feb 15, 2024 | 26.11 | 26.11 | 26.04 | 26.09 | 25.31 | 47,000 |
Feb 14, 2024 | 25.98 | 26.07 | 25.98 | 26.07 | 25.29 | 51,000 |
Feb 13, 2024 | 26.07 | 26.07 | 25.95 | 25.98 | 25.20 | 191,800 |
Feb 12, 2024 | 26.15 | 26.15 | 26.11 | 26.13 | 25.34 | 55,200 |
Feb 9, 2024 | 26.10 | 26.10 | 26.05 | 26.08 | 25.30 | 35,600 |
Feb 8, 2024 | 26.13 | 26.13 | 26.04 | 26.10 | 25.32 | 64,000 |
Feb 7, 2024 | 26.10 | 26.10 | 26.06 | 26.10 | 25.32 | 146,000 |
Feb 6, 2024 | 26.00 | 26.10 | 25.95 | 26.09 | 25.31 | 135,200 |
Feb 5, 2024 | 26.16 | 26.16 | 26.02 | 26.03 | 25.25 | 68,000 |
Feb 2, 2024 | 26.20 | 26.20 | 26.08 | 26.11 | 25.33 | 233,600 |
Feb 1, 2024 | 0.15 Dividend | |||||
Feb 1, 2024 | 26.22 | 26.28 | 26.22 | 26.28 | 25.49 | 140,400 |
Jan 31, 2024 | 26.19 | 26.24 | 26.18 | 26.24 | 25.31 | 82,800 |
Jan 30, 2024 | 26.16 | 26.16 | 26.07 | 26.14 | 25.21 | 140,800 |
Jan 29, 2024 | 26.23 | 26.23 | 26.09 | 26.13 | 25.20 | 241,400 |
Jan 26, 2024 | 26.00 | 26.03 | 26.00 | 26.01 | 25.09 | 59,800 |
Jan 25, 2024 | 26.11 | 26.11 | 25.99 | 26.06 | 25.14 | 123,400 |
Jan 24, 2024 | 26.07 | 26.09 | 25.97 | 25.98 | 25.05 | 148,200 |
Jan 23, 2024 | 26.02 | 26.05 | 26.00 | 26.02 | 25.10 | 26,000 |
Jan 22, 2024 | 26.08 | 26.08 | 26.05 | 26.08 | 25.15 | 51,400 |
Jan 19, 2024 | 26.09 | 26.09 | 25.98 | 25.98 | 25.06 | 85,200 |
Jan 18, 2024 | 26.22 | 26.22 | 26.05 | 26.10 | 25.18 | 96,000 |
Jan 17, 2024 | 26.27 | 26.27 | 26.10 | 26.18 | 25.25 | 90,000 |
Jan 16, 2024 | 26.28 | 26.28 | 26.17 | 26.20 | 25.28 | 87,000 |
Jan 12, 2024 | 26.30 | 26.30 | 26.26 | 26.29 | 25.36 | 45,600 |
Jan 11, 2024 | 26.25 | 26.30 | 26.22 | 26.29 | 25.36 | 71,400 |
Jan 10, 2024 | 26.33 | 26.33 | 26.23 | 26.25 | 25.31 | 60,200 |
Jan 9, 2024 | 26.28 | 26.29 | 26.26 | 26.26 | 25.33 | 75,400 |
Jan 8, 2024 | 26.23 | 26.31 | 26.23 | 26.29 | 25.36 | 51,600 |
Jan 5, 2024 | 26.28 | 26.28 | 26.14 | 26.22 | 25.29 | 77,000 |
Jan 4, 2024 | 26.25 | 26.25 | 26.21 | 26.24 | 25.31 | 56,600 |
Jan 3, 2024 | 26.31 | 26.31 | 26.25 | 26.27 | 25.34 | 78,200 |
Jan 2, 2024 | 26.26 | 26.28 | 26.24 | 26.25 | 25.32 | 101,400 |
Dec 29, 2023 | 26.35 | 26.35 | 26.26 | 26.31 | 25.37 | 71,400 |
Dec 28, 2023 | 26.32 | 26.32 | 26.25 | 26.27 | 25.34 | 76,200 |
Dec 27, 2023 | 26.30 | 26.30 | 26.25 | 26.27 | 25.34 | 52,800 |
Dec 26, 2023 | 26.29 | 26.29 | 26.23 | 26.23 | 25.30 | 48,000 |
Dec 22, 2023 | 26.24 | 26.25 | 26.18 | 26.23 | 25.30 | 107,600 |
Dec 21, 2023 | 26.22 | 26.24 | 26.22 | 26.22 | 25.29 | 163,600 |
Dec 20, 2023 | 26.18 | 26.24 | 26.17 | 26.20 | 25.28 | 133,000 |
Dec 19, 2023 | 26.20 | 26.20 | 26.15 | 26.16 | 25.23 | 54,000 |
Dec 18, 2023 | 26.22 | 26.22 | 26.13 | 26.15 | 25.22 | 127,800 |
Dec 15, 2023 | 0.07 Dividend | |||||
Dec 15, 2023 | 26.19 | 26.19 | 26.13 | 26.15 | 25.22 | 102,400 |
Dec 14, 2023 | 26.17 | 26.20 | 26.08 | 26.19 | 25.20 | 147,000 |
Dec 13, 2023 | 25.88 | 26.09 | 25.88 | 26.06 | 25.07 | 199,400 |
Dec 12, 2023 | 25.96 | 25.96 | 25.91 | 25.92 | 24.94 | 92,800 |
Dec 11, 2023 | 25.90 | 25.95 | 25.90 | 25.94 | 24.96 | 61,800 |
Dec 8, 2023 | 25.97 | 25.98 | 25.88 | 25.93 | 24.95 | 89,600 |
Dec 7, 2023 | 25.96 | 26.00 | 25.93 | 25.98 | 24.99 | 49,400 |
Dec 6, 2023 | 25.90 | 25.98 | 25.85 | 25.90 | 24.92 | 147,800 |
Dec 5, 2023 | 25.83 | 25.91 | 25.83 | 25.85 | 24.88 | 207,800 |
Dec 4, 2023 | 25.88 | 25.88 | 25.75 | 25.79 | 24.81 | 53,600 |
Dec 1, 2023 | 0.15 Dividend | |||||
Dec 1, 2023 | 25.77 | 25.88 | 25.72 | 25.88 | 24.90 | 140,800 |
Nov 30, 2023 | 25.85 | 25.85 | 25.75 | 25.77 | 24.65 | 78,000 |
Nov 29, 2023 | 25.75 | 25.81 | 25.70 | 25.79 | 24.67 | 41,600 |
Nov 28, 2023 | 25.61 | 25.61 | 25.57 | 25.60 | 24.48 | 206,600 |
Nov 27, 2023 | 25.48 | 25.55 | 25.48 | 25.55 | 24.44 | 33,000 |
Nov 24, 2023 | 25.43 | 25.49 | 25.43 | 25.49 | 24.38 | 9,800 |
Nov 22, 2023 | 25.53 | 25.53 | 25.42 | 25.46 | 24.35 | 152,800 |
Nov 21, 2023 | 25.45 | 25.45 | 25.41 | 25.42 | 24.31 | 94,200 |
Nov 20, 2023 | 25.41 | 25.44 | 25.36 | 25.40 | 24.29 | 109,200 |
Nov 17, 2023 | 25.33 | 25.35 | 25.28 | 25.33 | 24.23 | 31,400 |
Nov 16, 2023 | 25.29 | 25.33 | 25.25 | 25.31 | 24.21 | 118,800 |
Nov 15, 2023 | 25.18 | 25.23 | 25.18 | 25.22 | 24.12 | 82,800 |
Nov 14, 2023 | 25.25 | 25.32 | 25.22 | 25.25 | 24.15 | 105,000 |
Nov 13, 2023 | 25.01 | 25.05 | 24.97 | 25.05 | 23.96 | 121,000 |
Nov 10, 2023 | 25.01 | 25.16 | 25.00 | 25.06 | 23.97 | 372,200 |
Nov 9, 2023 | 25.11 | 25.11 | 24.92 | 24.92 | 23.84 | 115,600 |
Nov 8, 2023 | 24.96 | 25.02 | 24.92 | 25.01 | 23.92 | 51,400 |
Nov 7, 2023 | 24.90 | 24.92 | 24.81 | 24.92 | 23.84 | 403,800 |
Nov 6, 2023 | 24.77 | 24.81 | 24.70 | 24.76 | 23.69 | 283,000 |
Nov 3, 2023 | 24.90 | 24.90 | 24.77 | 24.81 | 23.73 | 79,600 |
Nov 2, 2023 | 24.66 | 24.66 | 24.56 | 24.60 | 23.54 | 52,800 |
Nov 1, 2023 | 0.12 Dividend | |||||
Nov 1, 2023 | 24.28 | 24.41 | 24.28 | 24.39 | 23.32 | 50,000 |
Oct 31, 2023 | 24.35 | 24.42 | 24.34 | 24.36 | 23.19 | 200,200 |
Oct 30, 2023 | 24.39 | 24.42 | 24.34 | 24.35 | 23.17 | 115,000 |
Oct 27, 2023 | 24.39 | 24.41 | 24.37 | 24.38 | 23.20 | 54,200 |
Oct 26, 2023 | 24.38 | 24.47 | 24.36 | 24.43 | 23.25 | 167,400 |
Oct 25, 2023 | 24.42 | 24.47 | 24.35 | 24.35 | 23.17 | 228,000 |
Oct 24, 2023 | 24.50 | 24.50 | 24.42 | 24.47 | 23.29 | 59,600 |
Oct 23, 2023 | 24.55 | 24.55 | 24.39 | 24.42 | 23.24 | 481,400 |
Oct 20, 2023 | 24.48 | 24.48 | 24.43 | 24.46 | 23.28 | 85,800 |
Oct 19, 2023 | 24.55 | 24.55 | 24.38 | 24.42 | 23.23 | 364,600 |
Oct 18, 2023 | 24.56 | 24.60 | 24.49 | 24.52 | 23.33 | 132,000 |
Oct 17, 2023 | 24.70 | 24.70 | 24.56 | 24.57 | 23.38 | 65,000 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%