NYSE - Delayed Quote USD
Strive Small-Cap ETF (STXK)
At close: November 5 at 3:37 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 5, 2024 | 31.22 | 31.54 | 31.22 | 31.54 | 31.54 | 2,900 |
| Nov 4, 2024 | 31.02 | 31.08 | 31.02 | 31.02 | 31.02 | 4,000 |
| Nov 1, 2024 | 31.12 | 31.19 | 30.89 | 30.95 | 30.95 | 7,100 |
| Oct 31, 2024 | 31.20 | 31.20 | 30.83 | 30.83 | 30.83 | 8,900 |
| Oct 30, 2024 | 31.25 | 31.54 | 31.25 | 31.30 | 31.30 | 3,400 |
| Oct 29, 2024 | 31.24 | 31.34 | 31.24 | 31.33 | 31.33 | 20,200 |
| Oct 28, 2024 | 31.40 | 31.44 | 31.35 | 31.42 | 31.42 | 7,400 |
| Oct 25, 2024 | 31.24 | 31.24 | 30.94 | 30.95 | 30.95 | 7,900 |
| Oct 24, 2024 | 31.17 | 31.17 | 31.05 | 31.15 | 31.15 | 1,400 |
| Oct 23, 2024 | 31.16 | 31.23 | 30.96 | 31.06 | 31.06 | 10,100 |
| Oct 22, 2024 | 31.36 | 31.36 | 31.22 | 31.28 | 31.28 | 6,300 |
| Oct 21, 2024 | 31.90 | 31.90 | 31.43 | 31.90 | 31.90 | 2,400 |
| Oct 18, 2024 | 31.97 | 32.00 | 31.90 | 31.91 | 31.91 | 4,100 |
| Oct 17, 2024 | 32.07 | 32.07 | 31.89 | 31.96 | 31.96 | 4,000 |
| Oct 16, 2024 | 31.78 | 32.07 | 31.78 | 32.02 | 32.02 | 2,900 |
| Oct 15, 2024 | 31.67 | 31.89 | 31.61 | 31.61 | 31.61 | 9,400 |
| Oct 14, 2024 | 31.36 | 31.61 | 31.36 | 31.61 | 31.61 | 1,800 |
| Oct 11, 2024 | 30.85 | 31.37 | 30.85 | 31.37 | 31.37 | 6,000 |
| Oct 10, 2024 | 30.72 | 30.81 | 30.72 | 30.72 | 30.72 | 5,200 |
| Oct 9, 2024 | 30.85 | 31.06 | 30.85 | 30.97 | 30.97 | 6,900 |
| Oct 8, 2024 | 30.84 | 30.93 | 30.76 | 30.79 | 30.79 | 4,200 |
| Oct 7, 2024 | 30.96 | 30.96 | 30.74 | 30.83 | 30.83 | 3,700 |
| Oct 4, 2024 | 31.02 | 31.09 | 30.87 | 31.06 | 31.06 | 7,800 |
| Oct 3, 2024 | 30.73 | 30.90 | 30.61 | 30.90 | 30.90 | 5,800 |
| Oct 2, 2024 | 30.83 | 31.04 | 30.83 | 30.96 | 30.96 | 8,300 |
| Oct 1, 2024 | 31.25 | 31.25 | 30.87 | 31.01 | 31.01 | 3,500 |
| Sep 30, 2024 | 31.21 | 31.43 | 31.15 | 31.39 | 31.39 | 6,500 |
| Sep 27, 2024 | 0.17 Dividend | |||||
| Sep 27, 2024 | 31.41 | 31.54 | 31.21 | 31.37 | 31.37 | 3,300 |
| Sep 26, 2024 | 31.40 | 31.44 | 31.30 | 31.32 | 31.15 | 28,100 |
| Sep 25, 2024 | 31.37 | 31.37 | 31.08 | 31.09 | 30.92 | 4,400 |
| Sep 24, 2024 | 31.42 | 31.47 | 31.42 | 31.44 | 31.27 | 3,800 |
| Sep 23, 2024 | 31.58 | 31.58 | 31.35 | 31.41 | 31.24 | 3,600 |
| Sep 20, 2024 | 31.52 | 31.56 | 31.40 | 31.42 | 31.25 | 16,300 |
| Sep 19, 2024 | 31.73 | 31.73 | 31.50 | 31.65 | 31.48 | 4,200 |
| Sep 18, 2024 | 31.01 | 31.40 | 30.99 | 31.06 | 30.89 | 12,100 |
| Sep 17, 2024 | 31.15 | 31.33 | 31.06 | 31.06 | 30.89 | 14,300 |
| Sep 16, 2024 | 30.84 | 30.90 | 30.73 | 30.89 | 30.73 | 14,700 |
| Sep 13, 2024 | 30.49 | 30.76 | 30.49 | 30.71 | 30.54 | 23,200 |
| Sep 12, 2024 | 29.66 | 30.03 | 29.66 | 30.00 | 29.84 | 1,900 |
| Sep 11, 2024 | 29.25 | 29.70 | 29.25 | 29.70 | 29.54 | 2,900 |
| Sep 10, 2024 | 29.64 | 29.64 | 29.50 | 29.60 | 29.44 | 5,400 |
| Sep 9, 2024 | 29.74 | 29.76 | 29.65 | 29.65 | 29.49 | 3,800 |
| Sep 6, 2024 | 30.14 | 30.14 | 29.55 | 29.57 | 29.41 | 7,600 |
| Sep 5, 2024 | 30.33 | 30.33 | 30.01 | 30.13 | 29.97 | 8,000 |
| Sep 4, 2024 | 30.24 | 30.57 | 30.24 | 30.31 | 30.15 | 1,600 |
| Sep 3, 2024 | 31.06 | 31.10 | 30.29 | 30.87 | 30.70 | 20,200 |
| Aug 30, 2024 | 31.11 | 31.24 | 30.98 | 31.24 | 31.07 | 2,400 |
| Aug 29, 2024 | 31.05 | 31.26 | 31.03 | 31.03 | 30.86 | 5,100 |
| Aug 28, 2024 | 30.85 | 31.06 | 30.85 | 30.86 | 30.70 | 6,800 |
| Aug 27, 2024 | 31.06 | 31.12 | 30.97 | 31.03 | 30.86 | 8,200 |
| Aug 26, 2024 | 31.49 | 31.54 | 31.22 | 31.22 | 31.05 | 2,200 |
| Aug 23, 2024 | 31.06 | 31.27 | 31.06 | 31.26 | 31.10 | 3,300 |
| Aug 22, 2024 | 30.65 | 30.65 | 30.38 | 30.38 | 30.21 | 11,400 |
| Aug 21, 2024 | 30.36 | 30.67 | 30.36 | 30.65 | 30.48 | 5,900 |
| Aug 20, 2024 | 30.56 | 30.56 | 30.19 | 30.24 | 30.08 | 5,800 |
| Aug 19, 2024 | 30.32 | 30.60 | 30.32 | 30.60 | 30.43 | 5,500 |
| Aug 16, 2024 | 30.15 | 30.31 | 30.15 | 30.24 | 30.07 | 5,300 |
| Aug 15, 2024 | 30.28 | 30.29 | 30.05 | 30.05 | 29.89 | 4,700 |
| Aug 14, 2024 | 29.58 | 29.62 | 29.44 | 29.54 | 29.38 | 8,000 |
| Aug 13, 2024 | 29.36 | 29.68 | 29.34 | 29.68 | 29.52 | 4,800 |
| Aug 12, 2024 | 29.52 | 29.52 | 29.00 | 29.00 | 28.84 | 10,700 |
| Aug 9, 2024 | 29.46 | 29.46 | 29.44 | 29.45 | 29.29 | 1,800 |
| Aug 8, 2024 | 29.09 | 29.46 | 29.06 | 29.36 | 29.20 | 5,100 |
| Aug 7, 2024 | 29.58 | 29.59 | 28.67 | 28.67 | 28.51 | 16,400 |
| Aug 6, 2024 | 28.79 | 29.35 | 28.79 | 29.13 | 28.97 | 3,300 |
| Aug 5, 2024 | 28.00 | 29.00 | 27.92 | 28.25 | 28.10 | 22,100 |
| Aug 2, 2024 | 29.72 | 29.77 | 29.45 | 29.70 | 29.54 | 10,400 |
| Aug 1, 2024 | 31.57 | 31.57 | 30.54 | 30.75 | 30.58 | 12,600 |
| Jul 31, 2024 | 31.52 | 31.99 | 31.52 | 31.57 | 31.40 | 5,600 |
| Jul 30, 2024 | 31.47 | 31.48 | 31.28 | 31.44 | 31.27 | 2,100 |
| Jul 29, 2024 | 31.55 | 31.55 | 31.13 | 31.13 | 30.96 | 16,700 |
| Jul 26, 2024 | 31.39 | 31.50 | 31.27 | 31.44 | 31.27 | 17,500 |
| Jul 25, 2024 | 30.98 | 31.35 | 30.91 | 30.91 | 30.74 | 13,400 |
| Jul 24, 2024 | 31.13 | 31.20 | 30.56 | 30.56 | 30.39 | 12,700 |
| Jul 23, 2024 | 30.87 | 31.34 | 30.87 | 31.23 | 31.06 | 6,200 |
| Jul 22, 2024 | 30.80 | 31.06 | 30.43 | 31.05 | 30.88 | 21,500 |
| Jul 19, 2024 | 30.78 | 30.78 | 30.53 | 30.64 | 30.47 | 2,600 |
| Jul 18, 2024 | 31.55 | 31.55 | 30.66 | 30.82 | 30.65 | 8,600 |
| Jul 17, 2024 | 31.32 | 31.49 | 31.26 | 31.26 | 31.09 | 9,900 |
| Jul 16, 2024 | 31.00 | 31.59 | 31.00 | 31.59 | 31.42 | 31,100 |
| Jul 15, 2024 | 30.36 | 30.72 | 30.36 | 30.61 | 30.44 | 23,000 |
| Jul 12, 2024 | 30.17 | 30.39 | 30.17 | 30.19 | 30.03 | 5,700 |
| Jul 11, 2024 | 29.52 | 29.95 | 29.46 | 29.95 | 29.79 | 7,500 |
| Jul 10, 2024 | 28.82 | 29.03 | 28.81 | 29.03 | 28.87 | 6,900 |
| Jul 9, 2024 | 28.84 | 28.93 | 28.73 | 28.76 | 28.60 | 15,000 |
| Jul 8, 2024 | 28.99 | 29.01 | 28.88 | 28.88 | 28.73 | 8,900 |
| Jul 5, 2024 | 28.87 | 28.87 | 28.68 | 28.78 | 28.62 | 20,600 |
| Jul 3, 2024 | 28.88 | 29.01 | 28.87 | 28.89 | 28.73 | 4,500 |
| Jul 2, 2024 | 28.74 | 28.86 | 28.74 | 28.86 | 28.71 | 6,700 |
| Jul 1, 2024 | 29.08 | 29.08 | 28.73 | 28.76 | 28.60 | 12,600 |
| Jun 28, 2024 | 28.97 | 29.09 | 28.89 | 29.01 | 28.86 | 3,200 |
| Jun 27, 2024 | 0.10 Dividend | |||||
| Jun 27, 2024 | 28.73 | 28.78 | 28.65 | 28.78 | 28.62 | 3,600 |
| Jun 26, 2024 | 28.61 | 28.75 | 28.61 | 28.75 | 28.49 | 1,300 |
| Jun 25, 2024 | 29.05 | 29.05 | 28.72 | 28.80 | 28.54 | 15,800 |
| Jun 24, 2024 | 28.95 | 29.16 | 28.95 | 29.05 | 28.79 | 9,900 |
| Jun 21, 2024 | 28.74 | 28.81 | 28.71 | 28.81 | 28.55 | 2,700 |
| Jun 20, 2024 | 28.78 | 28.90 | 28.70 | 28.76 | 28.50 | 8,900 |
| Jun 18, 2024 | 28.82 | 28.94 | 28.81 | 28.91 | 28.65 | 3,700 |
| Jun 17, 2024 | 28.53 | 28.85 | 28.51 | 28.85 | 28.59 | 4,600 |
| Jun 14, 2024 | 28.83 | 28.83 | 28.52 | 28.62 | 28.36 | 4,100 |
| Jun 13, 2024 | 29.34 | 29.34 | 28.90 | 29.09 | 28.83 | 10,500 |
| Jun 12, 2024 | 29.68 | 29.68 | 29.30 | 29.40 | 29.14 | 3,700 |
| Jun 11, 2024 | 28.77 | 28.96 | 28.75 | 28.93 | 28.68 | 3,900 |
| Jun 10, 2024 | 28.89 | 29.07 | 28.89 | 29.02 | 28.76 | 4,700 |
| Jun 7, 2024 | 29.19 | 29.19 | 28.90 | 28.97 | 28.71 | 7,100 |
| Jun 6, 2024 | 29.43 | 29.46 | 29.27 | 29.37 | 29.11 | 26,300 |
| Jun 5, 2024 | 29.09 | 29.44 | 29.09 | 29.44 | 29.17 | 5,200 |
| Jun 4, 2024 | 29.22 | 29.24 | 29.12 | 29.12 | 28.86 | 4,100 |
| Jun 3, 2024 | 29.99 | 29.99 | 29.38 | 29.50 | 29.24 | 2,000 |
| May 31, 2024 | 29.45 | 29.64 | 29.27 | 29.64 | 29.37 | 5,700 |
| May 30, 2024 | 29.22 | 29.31 | 29.22 | 29.29 | 29.02 | 6,300 |
| May 29, 2024 | 28.99 | 28.99 | 28.92 | 28.94 | 28.68 | 3,500 |
| May 28, 2024 | 29.55 | 29.55 | 29.27 | 29.32 | 29.06 | 11,700 |
| May 24, 2024 | 29.25 | 29.40 | 29.25 | 29.40 | 29.14 | 9,000 |
| May 23, 2024 | 29.39 | 29.39 | 29.01 | 29.14 | 28.88 | 9,200 |
| May 22, 2024 | 29.83 | 29.83 | 29.55 | 29.55 | 29.29 | 4,200 |
| May 21, 2024 | 29.77 | 29.80 | 29.73 | 29.78 | 29.51 | 2,600 |
| May 20, 2024 | 29.87 | 29.92 | 29.80 | 29.84 | 29.57 | 3,300 |
| May 17, 2024 | 29.77 | 30.00 | 29.76 | 29.79 | 29.53 | 3,800 |
| May 16, 2024 | 30.06 | 30.06 | 29.85 | 29.85 | 29.58 | 9,100 |
| May 15, 2024 | 29.97 | 30.03 | 29.97 | 30.02 | 29.75 | 4,200 |
| May 14, 2024 | 29.94 | 29.94 | 29.72 | 29.92 | 29.65 | 2,100 |
| May 13, 2024 | 29.62 | 29.73 | 29.51 | 29.51 | 29.25 | 1,800 |
| May 10, 2024 | 29.36 | 29.43 | 29.35 | 29.43 | 29.16 | 2,600 |
| May 9, 2024 | 29.42 | 29.60 | 29.42 | 29.56 | 29.30 | 1,600 |
| May 8, 2024 | 29.25 | 29.27 | 29.18 | 29.27 | 29.01 | 3,600 |
| May 7, 2024 | 29.43 | 29.43 | 29.35 | 29.35 | 29.09 | 1,400 |
| May 6, 2024 | 29.21 | 29.31 | 29.21 | 29.30 | 29.03 | 7,000 |
| May 3, 2024 | 29.20 | 29.20 | 28.88 | 28.97 | 28.71 | 12,200 |
| May 2, 2024 | 28.29 | 28.68 | 28.29 | 28.66 | 28.40 | 9,600 |
| May 1, 2024 | 28.24 | 28.32 | 28.13 | 28.22 | 27.97 | 6,600 |
| Apr 30, 2024 | 28.80 | 28.80 | 28.17 | 28.18 | 27.93 | 2,400 |
| Apr 29, 2024 | 28.65 | 28.74 | 28.60 | 28.65 | 28.40 | 1,900 |
| Apr 26, 2024 | 28.54 | 28.55 | 28.49 | 28.49 | 28.23 | 4,200 |
| Apr 25, 2024 | 27.96 | 28.28 | 27.94 | 28.27 | 28.02 | 3,800 |
| Apr 24, 2024 | 28.64 | 28.64 | 28.32 | 28.52 | 28.26 | 5,700 |
| Apr 23, 2024 | 28.31 | 28.63 | 28.31 | 28.53 | 28.28 | 13,300 |
| Apr 22, 2024 | 27.94 | 28.10 | 27.87 | 28.06 | 27.81 | 3,800 |
| Apr 19, 2024 | 27.88 | 27.88 | 27.58 | 27.83 | 27.58 | 7,500 |
| Apr 18, 2024 | 27.67 | 27.87 | 27.62 | 27.62 | 27.37 | 3,300 |
| Apr 17, 2024 | 27.92 | 27.92 | 27.67 | 27.68 | 27.43 | 5,200 |
| Apr 16, 2024 | 27.69 | 27.99 | 27.69 | 27.87 | 27.62 | 11,100 |
| Apr 15, 2024 | 28.54 | 28.57 | 27.93 | 28.01 | 27.76 | 35,500 |
| Apr 12, 2024 | 28.80 | 28.83 | 28.26 | 28.38 | 28.13 | 12,500 |
| Apr 11, 2024 | 28.96 | 28.96 | 28.64 | 28.93 | 28.67 | 15,400 |
| Apr 10, 2024 | 28.86 | 28.99 | 28.70 | 28.76 | 28.50 | 14,700 |
| Apr 9, 2024 | 29.53 | 29.57 | 29.36 | 29.53 | 29.27 | 14,200 |
| Apr 8, 2024 | 29.44 | 29.48 | 29.29 | 29.35 | 29.09 | 32,800 |
| Apr 5, 2024 | 29.00 | 29.15 | 28.95 | 29.14 | 28.88 | 3,600 |
| Apr 4, 2024 | 29.64 | 29.64 | 28.99 | 28.99 | 28.73 | 5,500 |
| Apr 3, 2024 | 29.02 | 29.33 | 29.02 | 29.30 | 29.04 | 5,200 |
| Apr 2, 2024 | 29.46 | 29.46 | 29.05 | 29.16 | 28.89 | 8,300 |
| Apr 1, 2024 | 29.81 | 29.86 | 29.63 | 29.66 | 29.39 | 7,400 |
| Mar 28, 2024 | 29.93 | 30.12 | 29.92 | 29.98 | 29.71 | 4,300 |
| Mar 27, 2024 | 29.48 | 29.78 | 29.35 | 29.78 | 29.51 | 14,800 |
| Mar 26, 2024 | 0.08 Dividend | |||||
| Mar 26, 2024 | 29.31 | 29.31 | 29.13 | 29.17 | 28.91 | 7,100 |
| Mar 25, 2024 | 29.38 | 29.38 | 29.24 | 29.24 | 28.90 | 5,300 |
| Mar 22, 2024 | 29.42 | 29.42 | 29.27 | 29.28 | 28.94 | 2,600 |
| Mar 21, 2024 | 29.70 | 29.70 | 29.60 | 29.61 | 29.27 | 4,000 |
| Mar 20, 2024 | 28.95 | 29.40 | 28.76 | 29.40 | 29.06 | 7,900 |
| Mar 19, 2024 | 28.76 | 28.84 | 28.75 | 28.75 | 28.42 | 7,900 |
| Mar 18, 2024 | 28.90 | 28.90 | 28.58 | 28.61 | 28.28 | 7,500 |
| Mar 15, 2024 | 28.80 | 28.80 | 28.65 | 28.71 | 28.38 | 5,600 |
| Mar 14, 2024 | 28.75 | 28.75 | 28.42 | 28.56 | 28.23 | 3,800 |
| Mar 13, 2024 | 29.24 | 29.24 | 29.01 | 29.09 | 28.75 | 6,700 |
| Mar 12, 2024 | 29.16 | 29.16 | 29.00 | 29.08 | 28.74 | 4,000 |
| Mar 11, 2024 | 29.15 | 29.15 | 29.09 | 29.12 | 28.78 | 3,800 |
| Mar 8, 2024 | 29.61 | 29.61 | 29.26 | 29.27 | 28.93 | 8,700 |
| Mar 7, 2024 | 29.26 | 29.33 | 29.26 | 29.29 | 28.95 | 4,800 |
| Mar 6, 2024 | 29.10 | 29.14 | 29.04 | 29.06 | 28.72 | 5,400 |
| Mar 5, 2024 | 28.89 | 29.09 | 28.84 | 28.92 | 28.59 | 7,600 |
| Mar 4, 2024 | 29.25 | 29.32 | 29.10 | 29.10 | 28.76 | 5,400 |
| Mar 1, 2024 | 28.94 | 29.20 | 28.91 | 29.16 | 28.82 | 7,800 |
| Feb 29, 2024 | 29.15 | 29.15 | 28.87 | 29.01 | 28.68 | 2,500 |
| Feb 28, 2024 | 29.05 | 29.05 | 28.84 | 28.84 | 28.51 | 9,300 |
| Feb 27, 2024 | 28.93 | 29.05 | 28.93 | 29.05 | 28.71 | 4,400 |
| Feb 26, 2024 | 28.70 | 28.86 | 28.66 | 28.74 | 28.41 | 8,600 |
| Feb 23, 2024 | 28.78 | 28.78 | 28.63 | 28.70 | 28.37 | 12,200 |
| Feb 22, 2024 | 28.61 | 28.64 | 28.47 | 28.61 | 28.28 | 6,500 |
| Feb 21, 2024 | 28.42 | 28.42 | 28.36 | 28.41 | 28.08 | 11,300 |
| Feb 20, 2024 | 28.55 | 28.59 | 28.48 | 28.51 | 28.18 | 3,100 |
| Feb 16, 2024 | 28.93 | 29.10 | 28.80 | 28.80 | 28.47 | 8,600 |
| Feb 15, 2024 | 28.65 | 29.15 | 28.65 | 29.14 | 28.80 | 9,700 |
| Feb 14, 2024 | 28.33 | 28.57 | 28.20 | 28.40 | 28.07 | 7,900 |
| Feb 13, 2024 | 28.27 | 28.27 | 27.80 | 27.97 | 27.65 | 15,100 |
| Feb 12, 2024 | 28.79 | 29.08 | 28.79 | 29.02 | 28.68 | 8,200 |
| Feb 9, 2024 | 28.32 | 28.58 | 28.31 | 28.58 | 28.25 | 8,800 |
| Feb 8, 2024 | 28.10 | 28.27 | 27.88 | 28.27 | 27.94 | 15,100 |
| Feb 7, 2024 | 27.75 | 28.04 | 27.75 | 27.93 | 27.61 | 10,400 |
| Feb 6, 2024 | 27.83 | 27.91 | 27.82 | 27.90 | 27.57 | 4,700 |
| Feb 5, 2024 | 27.66 | 27.76 | 27.65 | 27.69 | 27.37 | 5,100 |
| Feb 2, 2024 | 27.80 | 28.14 | 27.80 | 28.13 | 27.80 | 6,400 |
| Feb 1, 2024 | 27.99 | 28.19 | 27.65 | 28.17 | 27.85 | 5,900 |
| Jan 31, 2024 | 28.63 | 28.63 | 27.93 | 27.93 | 27.61 | 9,900 |
| Jan 30, 2024 | 28.66 | 28.68 | 28.54 | 28.59 | 28.26 | 26,300 |
| Jan 29, 2024 | 28.37 | 28.75 | 28.36 | 28.75 | 28.41 | 12,500 |
| Jan 26, 2024 | 28.51 | 28.51 | 28.33 | 28.37 | 28.04 | 8,500 |
| Jan 25, 2024 | 28.71 | 28.71 | 28.15 | 28.29 | 27.96 | 19,700 |
| Jan 24, 2024 | 28.58 | 28.58 | 28.15 | 28.15 | 27.82 | 17,100 |
| Jan 23, 2024 | 28.74 | 28.74 | 28.30 | 28.42 | 28.09 | 11,100 |
| Jan 22, 2024 | 28.20 | 28.60 | 28.20 | 28.53 | 28.20 | 14,800 |
| Jan 19, 2024 | 28.31 | 28.31 | 27.60 | 28.00 | 27.67 | 11,100 |
| Jan 18, 2024 | 28.24 | 28.24 | 27.52 | 27.75 | 27.43 | 8,400 |
| Jan 17, 2024 | 27.57 | 27.59 | 27.47 | 27.59 | 27.27 | 10,700 |
| Jan 16, 2024 | 27.82 | 27.91 | 27.68 | 27.78 | 27.46 | 20,100 |
| Jan 12, 2024 | 28.39 | 28.39 | 28.01 | 28.09 | 27.76 | 2,100 |
| Jan 11, 2024 | 28.37 | 28.37 | 27.93 | 28.18 | 27.85 | 4,500 |
| Jan 10, 2024 | 28.45 | 28.48 | 28.22 | 28.42 | 28.09 | 13,700 |
| Jan 9, 2024 | 28.40 | 28.45 | 28.31 | 28.36 | 28.04 | 4,200 |
| Jan 8, 2024 | 28.06 | 28.40 | 27.99 | 28.40 | 28.07 | 4,300 |
| Jan 5, 2024 | 27.99 | 28.31 | 27.99 | 28.06 | 27.73 | 12,800 |
| Jan 4, 2024 | 28.18 | 28.19 | 28.05 | 28.05 | 27.72 | 13,500 |
| Jan 3, 2024 | 28.74 | 28.74 | 28.02 | 28.02 | 27.69 | 7,900 |
| Jan 2, 2024 | 29.01 | 29.02 | 28.72 | 28.85 | 28.52 | 44,200 |
| Dec 29, 2023 | 29.42 | 29.42 | 29.01 | 29.05 | 28.71 | 24,600 |
| Dec 28, 2023 | 29.38 | 29.47 | 29.35 | 29.42 | 29.08 | 4,700 |
| Dec 27, 2023 | 29.48 | 29.50 | 29.33 | 29.44 | 29.10 | 21,900 |
| Dec 26, 2023 | 29.13 | 29.43 | 29.13 | 29.37 | 29.03 | 11,300 |
| Dec 22, 2023 | 28.94 | 29.18 | 28.94 | 29.07 | 28.73 | 8,100 |
| Dec 21, 2023 | 28.71 | 28.86 | 28.59 | 28.86 | 28.53 | 13,000 |
| Dec 20, 2023 | 0.14 Dividend | |||||
| Dec 20, 2023 | 28.97 | 29.13 | 28.39 | 28.39 | 28.06 | 9,800 |
| Dec 19, 2023 | 28.83 | 29.09 | 28.78 | 29.09 | 28.62 | 88,500 |
| Dec 18, 2023 | 28.83 | 28.83 | 28.52 | 28.52 | 28.06 | 2,300 |
| Dec 15, 2023 | 28.77 | 28.77 | 28.45 | 28.57 | 28.11 | 7,800 |
| Dec 14, 2023 | 28.38 | 28.87 | 28.38 | 28.76 | 28.29 | 16,700 |
| Dec 13, 2023 | 27.08 | 28.03 | 27.08 | 28.03 | 27.58 | 8,400 |
| Dec 12, 2023 | 27.25 | 27.25 | 27.00 | 27.13 | 26.69 | 1,000 |
| Dec 11, 2023 | 27.18 | 27.19 | 27.14 | 27.19 | 26.75 | 2,300 |
| Dec 8, 2023 | 26.93 | 27.07 | 26.92 | 27.07 | 26.63 | 7,900 |
| Dec 7, 2023 | 26.82 | 26.92 | 26.82 | 26.92 | 26.48 | 2,100 |
| Dec 6, 2023 | 26.75 | 26.93 | 26.69 | 26.69 | 26.26 | 19,400 |
| Dec 5, 2023 | 26.69 | 26.79 | 26.65 | 26.69 | 26.26 | 4,100 |
| Dec 4, 2023 | 26.79 | 27.06 | 26.77 | 27.06 | 26.62 | 2,000 |
| Dec 1, 2023 | 26.07 | 26.78 | 26.07 | 26.78 | 26.35 | 5,400 |
| Nov 30, 2023 | 26.09 | 26.09 | 25.94 | 25.99 | 25.57 | 1,700 |
| Nov 29, 2023 | 25.96 | 25.97 | 25.80 | 25.80 | 25.38 | 5,500 |
| Nov 28, 2023 | 25.55 | 25.72 | 25.55 | 25.69 | 25.27 | 2,400 |
| Nov 27, 2023 | 25.78 | 25.78 | 25.67 | 25.75 | 25.33 | 3,800 |
| Nov 24, 2023 | 25.77 | 25.80 | 25.77 | 25.80 | 25.38 | 600 |
| Nov 22, 2023 | 25.70 | 25.70 | 25.59 | 25.63 | 25.21 | 7,700 |
| Nov 21, 2023 | 25.58 | 25.58 | 25.44 | 25.45 | 25.04 | 5,600 |
| Nov 20, 2023 | 25.74 | 25.77 | 25.59 | 25.77 | 25.35 | 9,100 |
| Nov 17, 2023 | 25.61 | 25.65 | 25.57 | 25.65 | 25.23 | 5,900 |
| Nov 16, 2023 | 25.76 | 25.77 | 25.27 | 25.35 | 24.94 | 16,700 |
| Nov 15, 2023 | 25.65 | 26.00 | 25.65 | 25.70 | 25.28 | 2,500 |
| Nov 14, 2023 | 25.04 | 25.57 | 25.04 | 25.54 | 25.13 | 5,800 |
| Nov 13, 2023 | 24.28 | 24.36 | 24.13 | 24.31 | 23.92 | 16,300 |
| Nov 10, 2023 | 24.05 | 24.37 | 24.03 | 24.34 | 23.95 | 4,300 |
| Nov 9, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.68 | 200 |
| Nov 8, 2023 | 24.47 | 24.47 | 24.37 | 24.45 | 24.05 | 3,000 |
| Nov 7, 2023 | 24.69 | 24.71 | 24.62 | 24.68 | 24.28 | 4,700 |
| Nov 6, 2023 | 24.90 | 24.90 | 24.62 | 24.67 | 24.27 | 4,100 |
Related Tickers
PKB Invesco Building & Construction ETF
81.74
+3.71%
CNYA iShares MSCI China A ETF
30.68
+3.33%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
28.66
+3.24%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.81
+3.14%
KGRN KraneShares MSCI China Clean Technology ETF
23.92
+3.01%
UTES Virtus Reaves Utilities ETF
63.05
+2.96%
BLCN Siren Nasdaq NexGen Economy ETF
24.95
+2.89%
BLOK Amplify Transformational Data Sharing ETF
40.39
+2.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.96
+2.82%
PSI Invesco Semiconductors ETF
55.73
+2.78%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
33.24
+2.72%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+2.69%
PRN Invesco Dorsey Wright Industrials Momentum ETF
160.34
+2.64%
XSMO Invesco S&P SmallCap Momentum ETF
67.32
+2.61%
PSCI Invesco S&P SmallCap Industrials ETF
135.57
+2.60%
COPX Global X Copper Miners ETF
45.65
+2.56%
QLD ProShares Ultra QQQ
101.56
+2.55%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.78
+2.55%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.85
+2.49%
IFRA iShares U.S. Infrastructure ETF
47.85
+2.48%
XHB SPDR S&P Homebuilders ETF
118.61
+2.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.08
+2.37%
PSCM Invesco S&P SmallCap Materials ETF
78.56
+2.36%
MLPX Global X MLP & Energy Infrastructure ETF
58.25
+2.26%
ITB iShares U.S. Home Construction ETF
121.58
+2.26%
HOMZ The Hoya Capital Housing ETF
48.94
+2.25%
CGW Invesco S&P Global Water Index ETF
58.96
+2.24%
KALL KraneShares MSCI All China Index ETF
22.44
+2.23%
IWP iShares Russell Mid-Cap Growth ETF
122.12
+2.20%
QGRO American Century U.S. Quality Growth ETF
93.97
+2.19%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.56
+2.15%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.08
+2.14%
FYX First Trust Small Cap Core AlphaDEX Fund
100.56
+2.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
137.50
+2.13%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.66
+2.12%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.14
+2.10%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.82
+2.08%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.70
+2.07%
XMMO Invesco S&P MidCap Momentum ETF
124.16
+2.06%
IJR iShares Core S&P Small-Cap ETF
117.37
+2.06%
PSC Principal U.S. Small-Cap ETF
52.32
+2.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.51
+2.04%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.64
+2.03%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.61
+2.03%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.82
+1.99%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.07
+1.99%
XMHQ Invesco S&P MidCap Quality ETF
101.79
+1.98%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.02
+1.98%
USAI Pacer American Energy Independence ETF
37.26
+1.95%
ESPO VanEck Video Gaming and eSports ETF
75.62
+1.94%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+1.94%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
104.16
+1.91%
BFOR Barron's 400 ETF
73.17
+1.91%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
85.60
+1.91%
DWAS Invesco DWA SmallCap Momentum ETF
94.05
+1.85%
THD iShares MSCI Thailand ETF
67.56
+1.84%
EZA iShares MSCI South Africa ETF
50.68
+1.83%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
47.98
+1.83%
PHO Invesco Water Resources ETF
70.39
+1.82%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.84
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
67.59
+1.81%
FXU First Trust Utilities AlphaDEX Fund
37.99
+1.80%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
343.84
+1.79%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.37
+1.78%
XME SPDR S&P Metals and Mining ETF
64.67
+1.78%
FIDU Fidelity MSCI Industrials Index ETF
72.87
+1.77%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.93
+1.77%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
89.28
+1.77%
GMF SPDR?S&P?Emerging Asia Pacific ETF
122.97
+1.77%
FIW First Trust Water ETF
108.35
+1.75%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
44.87
+1.75%
REZ iShares Residential and Multisector Real Estate ETF
86.59
+1.73%
VAMO Cambria Value and Momentum ETF
30.25
+1.72%
EWJV iShares MSCI Japan Value ETF
32.18
+1.71%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.18
+1.71%
DINT Davis Select International ETF
24.48
+1.69%
ATMP Barclays ETN+ Select MLP ETN
27.14
+1.69%
SPHB Invesco S&P 500 High Beta ETF
88.41
+1.68%
VB Vanguard Small-Cap Index Fund ETF Shares
240.84
+1.68%
SMH VanEck Semiconductor ETF
248.31
+1.65%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
123.75
+1.65%
SPMO Invesco S&P 500 Momentum ETF
92.49
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
56.48
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
115.63
+1.64%
FNDA Schwab Fundamental U.S. Small Company ETF
29.96
+1.63%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.36
+1.63%
AIA iShares Asia 50 ETF
73.80
+1.61%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.39
+1.60%
FLTW Franklin FTSE Taiwan ETF
50.25
+1.58%
VFMF Vanguard U.S. Multifactor ETF Shares
131.93
+1.58%
XSD SPDR S&P Semiconductor ETF
236.91
+1.57%
FUTY Fidelity MSCI Utilities Index ETF
50.38
+1.57%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.87
+1.57%
PPA Invesco Aerospace & Defense ETF
116.36
+1.57%
ILCG iShares Morningstar Growth ETF
85.74
+1.56%
SPEM SPDR Portfolio Emerging Markets ETF
40.98
+1.56%
FSMD Fidelity Small-Mid Multifactor ETF
41.68
+1.56%
IDU iShares U.S. Utilities ETF
99.65
+1.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
135.09
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
60.19
+1.55%