NYSEArca - Delayed Quote USD
Virtus Private Credit ETF (VPC)
At close: November 21 at 2:36 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 | 22.42 | 22.47 | 22.35 | 22.42 | 22.42 | 5,600 |
Nov 20, 2024 | 22.49 | 22.50 | 22.25 | 22.50 | 22.50 | 27,500 |
Nov 19, 2024 | 22.28 | 22.41 | 22.26 | 22.37 | 22.37 | 15,900 |
Nov 18, 2024 | 22.27 | 22.35 | 22.27 | 22.32 | 22.32 | 9,300 |
Nov 15, 2024 | 22.31 | 22.32 | 22.16 | 22.31 | 22.31 | 35,600 |
Nov 14, 2024 | 22.27 | 22.29 | 22.19 | 22.24 | 22.24 | 3,500 |
Nov 13, 2024 | 22.24 | 22.34 | 22.24 | 22.32 | 22.32 | 5,700 |
Nov 12, 2024 | 22.30 | 22.32 | 22.19 | 22.19 | 22.19 | 10,000 |
Nov 11, 2024 | 22.30 | 22.39 | 22.30 | 22.39 | 22.39 | 17,200 |
Nov 8, 2024 | 22.31 | 22.35 | 22.25 | 22.26 | 22.26 | 9,700 |
Nov 7, 2024 | 22.15 | 22.40 | 22.15 | 22.28 | 22.28 | 10,600 |
Nov 6, 2024 | 21.97 | 22.11 | 21.97 | 22.09 | 22.09 | 22,700 |
Nov 5, 2024 | 21.69 | 21.84 | 21.69 | 21.77 | 21.77 | 16,700 |
Nov 4, 2024 | 21.98 | 21.98 | 21.69 | 21.77 | 21.77 | 24,100 |
Nov 1, 2024 | 22.16 | 22.23 | 21.90 | 21.91 | 21.91 | 57,000 |
Oct 31, 2024 | 22.18 | 22.18 | 22.10 | 22.13 | 22.13 | 6,200 |
Oct 30, 2024 | 22.19 | 22.21 | 22.11 | 22.14 | 22.14 | 12,100 |
Oct 29, 2024 | 22.32 | 22.32 | 22.10 | 22.10 | 22.10 | 10,000 |
Oct 28, 2024 | 22.31 | 22.37 | 22.29 | 22.36 | 22.36 | 20,100 |
Oct 25, 2024 | 22.36 | 22.39 | 22.28 | 22.28 | 22.28 | 23,900 |
Oct 24, 2024 | 22.31 | 22.35 | 22.25 | 22.35 | 22.35 | 16,600 |
Oct 23, 2024 | 22.33 | 22.37 | 22.16 | 22.21 | 22.21 | 8,700 |
Oct 22, 2024 | 22.44 | 22.44 | 22.31 | 22.34 | 22.34 | 16,100 |
Oct 21, 2024 | 22.48 | 22.48 | 22.36 | 22.42 | 22.42 | 11,500 |
Oct 18, 2024 | 22.43 | 22.47 | 22.40 | 22.45 | 22.45 | 5,600 |
Oct 17, 2024 | 22.44 | 22.45 | 22.34 | 22.34 | 22.34 | 11,500 |
Oct 16, 2024 | 22.42 | 22.48 | 22.40 | 22.42 | 22.42 | 19,800 |
Oct 15, 2024 | 22.25 | 22.37 | 22.25 | 22.30 | 22.30 | 9,600 |
Oct 14, 2024 | 22.17 | 22.27 | 22.17 | 22.27 | 22.27 | 6,200 |
Oct 11, 2024 | 22.26 | 22.26 | 22.18 | 22.21 | 22.21 | 20,100 |
Oct 10, 2024 | 22.19 | 22.20 | 22.15 | 22.16 | 22.16 | 13,200 |
Oct 9, 2024 | 22.20 | 22.28 | 22.08 | 22.17 | 22.17 | 106,700 |
Oct 8, 2024 | 22.22 | 22.24 | 22.18 | 22.20 | 22.20 | 36,400 |
Oct 7, 2024 | 22.25 | 22.40 | 22.19 | 22.20 | 22.20 | 103,500 |
Oct 4, 2024 | 22.20 | 22.22 | 22.18 | 22.22 | 22.22 | 5,400 |
Oct 3, 2024 | 22.11 | 22.31 | 22.10 | 22.11 | 22.11 | 105,400 |
Oct 2, 2024 | 22.19 | 22.22 | 22.13 | 22.17 | 22.17 | 10,000 |
Oct 1, 2024 | 22.31 | 22.31 | 22.06 | 22.13 | 22.13 | 22,600 |
Sep 30, 2024 | 22.32 | 22.39 | 22.22 | 22.35 | 22.35 | 12,800 |
Sep 27, 2024 | 22.19 | 22.35 | 22.12 | 22.32 | 22.32 | 33,400 |
Sep 26, 2024 | 22.11 | 22.28 | 22.04 | 22.19 | 22.19 | 24,300 |
Sep 25, 2024 | 22.09 | 22.10 | 21.97 | 21.97 | 21.97 | 56,800 |
Sep 24, 2024 | 22.10 | 22.15 | 22.09 | 22.11 | 22.11 | 12,600 |
Sep 23, 2024 | 22.17 | 22.17 | 22.06 | 22.09 | 22.09 | 22,900 |
Sep 20, 2024 | 0.55 Dividend | |||||
Sep 20, 2024 | 22.29 | 22.29 | 22.07 | 22.14 | 22.14 | 30,700 |
Sep 19, 2024 | 22.93 | 22.93 | 22.77 | 22.81 | 22.26 | 10,300 |
Sep 18, 2024 | 22.73 | 22.82 | 22.69 | 22.72 | 22.17 | 13,600 |
Sep 17, 2024 | 22.78 | 22.80 | 22.67 | 22.67 | 22.13 | 5,700 |
Sep 16, 2024 | 22.65 | 22.84 | 22.65 | 22.74 | 22.19 | 27,700 |
Sep 13, 2024 | 22.66 | 22.74 | 22.59 | 22.74 | 22.19 | 17,900 |
Sep 12, 2024 | 22.52 | 22.61 | 22.48 | 22.59 | 22.05 | 58,000 |
Sep 11, 2024 | 22.36 | 22.56 | 22.36 | 22.50 | 21.96 | 44,200 |
Sep 10, 2024 | 22.72 | 22.72 | 22.42 | 22.47 | 21.92 | 11,400 |
Sep 9, 2024 | 22.52 | 22.58 | 22.49 | 22.50 | 21.95 | 10,900 |
Sep 6, 2024 | 22.58 | 22.58 | 22.40 | 22.45 | 21.91 | 6,000 |
Sep 5, 2024 | 22.52 | 22.63 | 22.52 | 22.55 | 22.01 | 23,100 |
Sep 4, 2024 | 22.61 | 22.64 | 22.39 | 22.48 | 21.94 | 54,200 |
Sep 3, 2024 | 22.53 | 22.60 | 22.52 | 22.60 | 22.06 | 7,000 |
Aug 30, 2024 | 22.51 | 22.64 | 22.51 | 22.60 | 22.06 | 7,600 |
Aug 29, 2024 | 22.49 | 22.52 | 22.46 | 22.51 | 21.97 | 4,100 |
Aug 28, 2024 | 22.51 | 22.51 | 22.40 | 22.42 | 21.88 | 28,800 |
Aug 27, 2024 | 22.75 | 22.75 | 22.44 | 22.47 | 21.93 | 22,400 |
Aug 26, 2024 | 22.61 | 22.61 | 22.44 | 22.50 | 21.96 | 7,500 |
Aug 23, 2024 | 22.49 | 22.58 | 22.46 | 22.52 | 21.98 | 13,200 |
Aug 22, 2024 | 22.43 | 22.46 | 22.38 | 22.38 | 21.84 | 3,300 |
Aug 21, 2024 | 22.42 | 22.42 | 22.37 | 22.40 | 21.86 | 3,500 |
Aug 20, 2024 | 22.34 | 22.47 | 22.24 | 22.30 | 21.76 | 60,400 |
Aug 19, 2024 | 22.42 | 22.42 | 22.28 | 22.34 | 21.80 | 8,300 |
Aug 16, 2024 | 22.20 | 22.39 | 22.20 | 22.33 | 21.79 | 16,400 |
Aug 15, 2024 | 22.16 | 22.24 | 22.11 | 22.20 | 21.66 | 10,800 |
Aug 14, 2024 | 22.03 | 22.11 | 22.00 | 22.02 | 21.49 | 9,600 |
Aug 13, 2024 | 21.98 | 22.09 | 21.97 | 22.09 | 21.56 | 7,000 |
Aug 12, 2024 | 22.06 | 22.06 | 21.89 | 21.89 | 21.36 | 4,000 |
Aug 9, 2024 | 21.95 | 22.01 | 21.90 | 21.93 | 21.40 | 9,700 |
Aug 8, 2024 | 21.99 | 22.04 | 21.87 | 22.00 | 21.47 | 5,700 |
Aug 7, 2024 | 22.14 | 22.14 | 21.83 | 21.83 | 21.30 | 7,100 |
Aug 6, 2024 | 21.86 | 22.02 | 21.80 | 21.95 | 21.42 | 8,800 |
Aug 5, 2024 | 22.01 | 22.01 | 21.36 | 21.71 | 21.19 | 30,100 |
Aug 2, 2024 | 22.75 | 22.75 | 22.31 | 22.41 | 21.87 | 16,900 |
Aug 1, 2024 | 23.12 | 23.12 | 22.82 | 22.85 | 22.30 | 9,200 |
Jul 31, 2024 | 23.06 | 23.15 | 23.00 | 23.08 | 22.52 | 7,700 |
Jul 30, 2024 | 23.08 | 23.08 | 22.94 | 23.00 | 22.45 | 7,900 |
Jul 29, 2024 | 23.06 | 23.06 | 22.97 | 23.03 | 22.47 | 16,400 |
Jul 26, 2024 | 22.99 | 23.08 | 22.99 | 23.04 | 22.48 | 8,200 |
Jul 25, 2024 | 22.94 | 22.97 | 22.91 | 22.97 | 22.42 | 9,600 |
Jul 24, 2024 | 23.09 | 23.09 | 22.81 | 22.87 | 22.32 | 18,000 |
Jul 23, 2024 | 22.98 | 23.08 | 22.98 | 23.05 | 22.49 | 15,800 |
Jul 22, 2024 | 22.99 | 23.07 | 22.93 | 23.07 | 22.51 | 10,200 |
Jul 19, 2024 | 22.99 | 22.99 | 22.82 | 22.89 | 22.34 | 7,900 |
Jul 18, 2024 | 23.14 | 23.14 | 22.88 | 22.95 | 22.40 | 13,100 |
Jul 17, 2024 | 23.09 | 23.15 | 23.03 | 23.08 | 22.52 | 32,300 |
Jul 16, 2024 | 23.17 | 23.17 | 23.07 | 23.07 | 22.51 | 10,300 |
Jul 15, 2024 | 23.20 | 23.24 | 23.05 | 23.14 | 22.58 | 8,200 |
Jul 12, 2024 | 23.19 | 23.21 | 23.09 | 23.09 | 22.54 | 24,500 |
Jul 11, 2024 | 23.24 | 23.24 | 23.00 | 23.10 | 22.54 | 21,800 |
Jul 10, 2024 | 22.89 | 23.01 | 22.89 | 22.97 | 22.42 | 15,300 |
Jul 9, 2024 | 22.99 | 22.99 | 22.89 | 22.93 | 22.38 | 6,400 |
Jul 8, 2024 | 22.96 | 23.07 | 22.91 | 22.96 | 22.41 | 38,000 |
Jul 5, 2024 | 22.87 | 22.95 | 22.86 | 22.87 | 22.32 | 10,500 |
Jul 3, 2024 | 22.83 | 22.90 | 22.83 | 22.87 | 22.32 | 3,900 |
Jul 2, 2024 | 22.65 | 22.81 | 22.64 | 22.81 | 22.26 | 10,900 |
Jul 1, 2024 | 22.69 | 22.71 | 22.60 | 22.61 | 22.06 | 52,300 |
Jun 28, 2024 | 22.70 | 22.75 | 22.45 | 22.67 | 22.12 | 369,500 |
Jun 27, 2024 | 22.58 | 22.68 | 22.58 | 22.68 | 22.13 | 19,800 |
Jun 26, 2024 | 22.55 | 22.57 | 22.52 | 22.54 | 22.00 | 15,000 |
Jun 25, 2024 | 22.63 | 22.65 | 22.53 | 22.56 | 22.02 | 10,600 |
Jun 24, 2024 | 22.50 | 22.68 | 22.50 | 22.66 | 22.11 | 9,300 |
Jun 21, 2024 | 22.59 | 22.61 | 22.46 | 22.54 | 22.00 | 41,300 |
Jun 20, 2024 | 0.51 Dividend | |||||
Jun 20, 2024 | 22.67 | 22.68 | 22.53 | 22.61 | 22.06 | 33,600 |
Jun 18, 2024 | 23.06 | 23.15 | 23.06 | 23.06 | 22.01 | 33,200 |
Jun 17, 2024 | 23.16 | 23.18 | 23.03 | 23.18 | 22.12 | 21,700 |
Jun 14, 2024 | 23.15 | 23.20 | 23.04 | 23.14 | 22.08 | 28,300 |
Jun 13, 2024 | 23.28 | 23.28 | 23.09 | 23.09 | 22.03 | 156,900 |
Jun 12, 2024 | 23.34 | 23.34 | 23.22 | 23.28 | 22.22 | 25,400 |
Jun 11, 2024 | 23.12 | 23.25 | 23.12 | 23.14 | 22.08 | 18,300 |
Jun 10, 2024 | 23.04 | 23.32 | 23.04 | 23.25 | 22.19 | 12,900 |
Jun 7, 2024 | 23.06 | 23.33 | 23.06 | 23.27 | 22.21 | 27,700 |
Jun 6, 2024 | 23.07 | 23.27 | 23.07 | 23.16 | 22.10 | 18,500 |
Jun 5, 2024 | 23.14 | 23.22 | 23.03 | 23.22 | 22.16 | 31,900 |
Jun 4, 2024 | 23.20 | 23.20 | 23.09 | 23.17 | 22.11 | 18,800 |
Jun 3, 2024 | 23.25 | 23.25 | 23.14 | 23.19 | 22.13 | 23,000 |
May 31, 2024 | 23.06 | 23.14 | 23.00 | 23.11 | 22.05 | 15,900 |
May 30, 2024 | 22.90 | 22.98 | 22.90 | 22.97 | 21.92 | 34,100 |
May 29, 2024 | 22.84 | 22.88 | 22.81 | 22.83 | 21.79 | 7,800 |
May 28, 2024 | 23.15 | 23.15 | 22.85 | 22.93 | 21.88 | 24,000 |
May 24, 2024 | 22.90 | 23.00 | 22.87 | 22.98 | 21.93 | 13,400 |
May 23, 2024 | 23.02 | 23.02 | 22.79 | 22.84 | 21.80 | 111,600 |
May 22, 2024 | 23.10 | 23.11 | 22.95 | 22.97 | 21.92 | 26,800 |
May 21, 2024 | 22.95 | 23.11 | 22.95 | 23.11 | 22.05 | 10,900 |
May 20, 2024 | 23.01 | 23.10 | 23.00 | 23.06 | 22.01 | 17,600 |
May 17, 2024 | 23.03 | 23.05 | 22.97 | 23.05 | 22.00 | 30,600 |
May 16, 2024 | 23.18 | 23.18 | 22.94 | 22.98 | 21.93 | 68,600 |
May 15, 2024 | 23.13 | 23.17 | 23.08 | 23.09 | 22.03 | 16,200 |
May 14, 2024 | 22.97 | 23.10 | 22.97 | 23.01 | 21.96 | 18,200 |
May 13, 2024 | 22.96 | 22.99 | 22.92 | 22.92 | 21.87 | 13,500 |
May 10, 2024 | 22.88 | 22.94 | 22.87 | 22.90 | 21.85 | 8,100 |
May 9, 2024 | 22.91 | 22.92 | 22.85 | 22.90 | 21.85 | 19,300 |
May 8, 2024 | 22.80 | 22.90 | 22.73 | 22.78 | 21.74 | 23,600 |
May 7, 2024 | 22.71 | 22.79 | 22.71 | 22.78 | 21.74 | 30,300 |
May 6, 2024 | 22.58 | 22.72 | 22.58 | 22.72 | 21.68 | 18,900 |
May 3, 2024 | 22.65 | 22.65 | 22.59 | 22.62 | 21.59 | 13,200 |
May 2, 2024 | 22.64 | 22.64 | 22.50 | 22.58 | 21.55 | 15,900 |
May 1, 2024 | 22.47 | 22.75 | 22.47 | 22.66 | 21.62 | 18,600 |
Apr 30, 2024 | 22.50 | 22.62 | 22.43 | 22.45 | 21.42 | 13,200 |
Apr 29, 2024 | 22.54 | 22.59 | 22.53 | 22.59 | 21.56 | 22,100 |
Apr 26, 2024 | 22.40 | 22.56 | 22.40 | 22.53 | 21.50 | 25,800 |
Apr 25, 2024 | 22.36 | 22.41 | 22.33 | 22.39 | 21.37 | 23,900 |
Apr 24, 2024 | 22.49 | 22.51 | 22.41 | 22.51 | 21.48 | 19,300 |
Apr 23, 2024 | 22.39 | 22.98 | 22.39 | 22.52 | 21.49 | 164,900 |
Apr 22, 2024 | 22.16 | 22.59 | 22.16 | 22.42 | 21.40 | 236,800 |
Apr 19, 2024 | 22.25 | 22.32 | 22.17 | 22.26 | 21.24 | 12,500 |
Apr 18, 2024 | 22.07 | 22.25 | 22.07 | 22.25 | 21.23 | 4,400 |
Apr 17, 2024 | 22.07 | 22.13 | 22.03 | 22.12 | 21.11 | 7,800 |
Apr 16, 2024 | 21.92 | 21.98 | 21.83 | 21.95 | 20.95 | 11,300 |
Apr 15, 2024 | 21.97 | 22.17 | 21.85 | 21.87 | 20.87 | 5,300 |
Apr 12, 2024 | 22.24 | 22.34 | 22.00 | 22.01 | 21.00 | 4,000 |
Apr 11, 2024 | 22.22 | 22.27 | 22.11 | 22.27 | 21.25 | 10,900 |
Apr 10, 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 21.13 | 10,600 |
Apr 9, 2024 | 22.23 | 22.31 | 22.21 | 22.31 | 21.29 | 9,200 |
Apr 8, 2024 | 22.19 | 22.25 | 22.17 | 22.25 | 21.24 | 5,100 |
Apr 5, 2024 | 22.44 | 22.44 | 22.07 | 22.22 | 21.20 | 4,700 |
Apr 4, 2024 | 22.20 | 22.25 | 22.08 | 22.11 | 21.10 | 25,800 |
Apr 3, 2024 | 22.20 | 22.22 | 22.14 | 22.17 | 21.16 | 17,100 |
Apr 2, 2024 | 22.49 | 22.49 | 22.13 | 22.20 | 21.19 | 17,600 |
Apr 1, 2024 | 22.88 | 22.88 | 22.17 | 22.25 | 21.23 | 11,200 |
Mar 28, 2024 | 22.30 | 22.50 | 22.30 | 22.50 | 21.47 | 12,000 |
Mar 27, 2024 | 22.24 | 22.28 | 22.21 | 22.28 | 21.26 | 20,200 |
Mar 26, 2024 | 22.04 | 22.15 | 22.04 | 22.14 | 21.13 | 13,900 |
Mar 25, 2024 | 21.84 | 22.09 | 21.84 | 21.98 | 20.98 | 6,800 |
Mar 22, 2024 | 22.02 | 22.07 | 21.92 | 21.92 | 20.92 | 12,400 |
Mar 21, 2024 | 22.40 | 22.40 | 22.04 | 22.07 | 21.06 | 26,800 |
Mar 20, 2024 | 0.51 Dividend | |||||
Mar 20, 2024 | 22.06 | 22.06 | 21.90 | 22.03 | 21.02 | 30,100 |
Mar 19, 2024 | 22.63 | 22.73 | 22.39 | 22.45 | 20.94 | 17,500 |
Mar 18, 2024 | 22.57 | 22.57 | 22.36 | 22.39 | 20.88 | 14,500 |
Mar 15, 2024 | 22.33 | 22.46 | 22.33 | 22.45 | 20.94 | 5,700 |
Mar 14, 2024 | 22.59 | 22.59 | 22.33 | 22.37 | 20.86 | 21,100 |
Mar 13, 2024 | 22.56 | 22.67 | 22.56 | 22.60 | 21.08 | 21,000 |
Mar 12, 2024 | 22.51 | 22.58 | 22.50 | 22.58 | 21.06 | 12,400 |
Mar 11, 2024 | 22.91 | 22.91 | 22.43 | 22.49 | 20.97 | 5,800 |
Mar 8, 2024 | 22.50 | 22.51 | 22.41 | 22.51 | 20.99 | 15,300 |
Mar 7, 2024 | 22.50 | 22.50 | 22.44 | 22.49 | 20.97 | 14,600 |
Mar 6, 2024 | 22.44 | 22.55 | 22.43 | 22.50 | 20.98 | 13,000 |
Mar 5, 2024 | 22.47 | 22.48 | 22.36 | 22.40 | 20.89 | 18,200 |
Mar 4, 2024 | 22.31 | 22.48 | 22.31 | 22.43 | 20.92 | 20,200 |
Mar 1, 2024 | 22.45 | 22.48 | 22.35 | 22.48 | 20.97 | 4,600 |
Feb 29, 2024 | 22.42 | 22.42 | 22.34 | 22.41 | 20.90 | 10,300 |
Feb 28, 2024 | 22.39 | 22.48 | 22.33 | 22.35 | 20.84 | 9,000 |
Feb 27, 2024 | 22.45 | 22.51 | 22.41 | 22.51 | 21.00 | 14,800 |
Feb 26, 2024 | 22.57 | 22.57 | 22.39 | 22.39 | 20.88 | 20,600 |
Feb 23, 2024 | 22.48 | 22.55 | 22.47 | 22.48 | 20.96 | 16,100 |
Feb 22, 2024 | 22.44 | 22.50 | 22.40 | 22.47 | 20.95 | 10,300 |
Feb 21, 2024 | 22.37 | 22.40 | 22.33 | 22.38 | 20.87 | 7,900 |
Feb 20, 2024 | 22.19 | 22.41 | 22.19 | 22.30 | 20.80 | 50,200 |
Feb 16, 2024 | 22.35 | 22.49 | 22.35 | 22.43 | 20.92 | 7,500 |
Feb 15, 2024 | 22.44 | 22.49 | 22.25 | 22.47 | 20.96 | 35,700 |
Feb 14, 2024 | 22.23 | 22.38 | 22.21 | 22.21 | 20.71 | 15,000 |
Feb 13, 2024 | 22.18 | 22.45 | 22.17 | 22.26 | 20.76 | 10,900 |
Feb 12, 2024 | 22.35 | 22.45 | 22.29 | 22.37 | 20.86 | 18,200 |
Feb 9, 2024 | 22.23 | 22.24 | 22.13 | 22.20 | 20.70 | 6,200 |
Feb 8, 2024 | 22.37 | 22.37 | 22.13 | 22.23 | 20.73 | 15,100 |
Feb 7, 2024 | 22.17 | 22.36 | 22.07 | 22.33 | 20.83 | 63,200 |
Feb 6, 2024 | 22.16 | 22.25 | 22.16 | 22.23 | 20.73 | 7,600 |
Feb 5, 2024 | 22.48 | 22.48 | 22.12 | 22.25 | 20.75 | 14,900 |
Feb 2, 2024 | 22.20 | 22.36 | 22.20 | 22.34 | 20.83 | 4,600 |
Feb 1, 2024 | 22.37 | 22.38 | 22.06 | 22.38 | 20.87 | 12,800 |
Jan 31, 2024 | 22.58 | 22.61 | 22.32 | 22.32 | 20.82 | 16,600 |
Jan 30, 2024 | 22.47 | 22.57 | 22.47 | 22.56 | 21.04 | 11,200 |
Jan 29, 2024 | 22.58 | 22.59 | 22.42 | 22.51 | 20.99 | 27,600 |
Jan 26, 2024 | 22.47 | 22.53 | 22.42 | 22.53 | 21.01 | 9,800 |
Jan 25, 2024 | 22.38 | 22.45 | 22.30 | 22.45 | 20.94 | 14,600 |
Jan 24, 2024 | 22.57 | 22.57 | 22.32 | 22.36 | 20.85 | 18,600 |
Jan 23, 2024 | 22.37 | 22.40 | 22.29 | 22.40 | 20.89 | 15,900 |
Jan 22, 2024 | 22.31 | 22.35 | 22.15 | 22.34 | 20.83 | 17,600 |
Jan 19, 2024 | 22.11 | 22.15 | 22.03 | 22.15 | 20.66 | 11,200 |
Jan 18, 2024 | 22.44 | 22.44 | 22.02 | 22.14 | 20.65 | 11,700 |
Jan 17, 2024 | 22.09 | 22.10 | 22.05 | 22.10 | 20.61 | 13,300 |
Jan 16, 2024 | 22.25 | 22.25 | 22.09 | 22.11 | 20.62 | 19,700 |
Jan 12, 2024 | 22.41 | 22.41 | 22.20 | 22.25 | 20.75 | 20,900 |
Jan 11, 2024 | 22.35 | 22.35 | 22.12 | 22.25 | 20.75 | 5,500 |
Jan 10, 2024 | 22.30 | 22.38 | 22.29 | 22.34 | 20.83 | 9,400 |
Jan 9, 2024 | 22.55 | 22.68 | 22.32 | 22.40 | 20.89 | 67,900 |
Jan 8, 2024 | 22.25 | 22.39 | 22.24 | 22.37 | 20.86 | 6,100 |
Jan 5, 2024 | 22.26 | 22.38 | 22.11 | 22.25 | 20.75 | 18,800 |
Jan 4, 2024 | 21.81 | 22.36 | 21.81 | 22.17 | 20.68 | 40,000 |
Jan 3, 2024 | 21.95 | 21.97 | 21.89 | 21.90 | 20.42 | 7,300 |
Jan 2, 2024 | 21.86 | 22.07 | 21.86 | 22.02 | 20.54 | 14,700 |
Dec 29, 2023 | 22.06 | 22.10 | 21.96 | 21.97 | 20.49 | 15,900 |
Dec 28, 2023 | 22.11 | 22.23 | 21.98 | 21.98 | 20.50 | 40,300 |
Dec 27, 2023 | 22.13 | 22.13 | 21.89 | 22.08 | 20.59 | 14,300 |
Dec 26, 2023 | 21.89 | 22.01 | 21.89 | 22.00 | 20.52 | 9,200 |
Dec 22, 2023 | 22.01 | 22.01 | 21.87 | 21.88 | 20.41 | 6,200 |
Dec 21, 2023 | 21.95 | 21.95 | 21.66 | 21.85 | 20.38 | 5,800 |
Dec 20, 2023 | 0.77 Dividend | |||||
Dec 20, 2023 | 22.16 | 22.16 | 21.64 | 21.73 | 20.27 | 22,200 |
Dec 19, 2023 | 22.57 | 22.67 | 22.55 | 22.66 | 20.42 | 25,300 |
Dec 18, 2023 | 22.51 | 22.53 | 22.47 | 22.52 | 20.29 | 3,600 |
Dec 15, 2023 | 22.75 | 22.75 | 22.39 | 22.44 | 20.22 | 6,500 |
Dec 14, 2023 | 22.58 | 22.58 | 22.48 | 22.56 | 20.33 | 49,000 |
Dec 13, 2023 | 22.04 | 22.36 | 22.04 | 22.28 | 20.08 | 32,800 |
Dec 12, 2023 | 22.02 | 22.16 | 22.02 | 22.16 | 19.97 | 45,100 |
Dec 11, 2023 | 22.42 | 22.42 | 22.00 | 22.00 | 19.82 | 7,700 |
Dec 8, 2023 | 22.04 | 22.09 | 22.04 | 22.08 | 19.90 | 5,300 |
Dec 7, 2023 | 21.88 | 22.05 | 21.84 | 22.04 | 19.86 | 19,100 |
Dec 6, 2023 | 22.04 | 22.04 | 21.83 | 21.88 | 19.72 | 11,500 |
Dec 5, 2023 | 21.99 | 21.99 | 21.80 | 21.88 | 19.72 | 13,000 |
Dec 4, 2023 | 21.84 | 21.88 | 21.84 | 21.86 | 19.70 | 1,500 |
Dec 1, 2023 | 21.70 | 21.84 | 21.70 | 21.84 | 19.68 | 2,900 |
Nov 30, 2023 | 21.68 | 21.72 | 21.68 | 21.71 | 19.56 | 3,500 |
Nov 29, 2023 | 21.81 | 21.81 | 21.65 | 21.69 | 19.55 | 8,000 |
Nov 28, 2023 | 21.72 | 21.72 | 21.64 | 21.70 | 19.55 | 21,400 |
Nov 27, 2023 | 21.78 | 21.78 | 21.66 | 21.75 | 19.60 | 7,000 |
Nov 24, 2023 | 21.84 | 21.84 | 21.67 | 21.69 | 19.55 | 60,400 |
Nov 22, 2023 | 21.75 | 21.75 | 21.56 | 21.63 | 19.49 | 51,200 |
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%
QGRO American Century U.S. Quality Growth ETF
101.40
+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%