Cboe US - Delayed Quote • USD
ARK Genomic Revolution ETF (ARKG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:51 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 24.94 | 25.35 | 24.44 | 24.50 | 24.50 | 2,786,400 |
May 30, 2024 | 24.80 | 25.02 | 24.54 | 24.87 | 24.87 | 1,470,200 |
May 29, 2024 | 25.23 | 25.23 | 24.49 | 24.73 | 24.73 | 2,478,800 |
May 28, 2024 | 25.92 | 26.14 | 25.39 | 25.69 | 25.69 | 1,309,100 |
May 24, 2024 | 25.77 | 25.97 | 25.60 | 25.63 | 25.63 | 1,228,700 |
May 23, 2024 | 26.43 | 26.43 | 25.29 | 25.66 | 25.66 | 2,832,900 |
May 22, 2024 | 26.00 | 26.67 | 25.80 | 26.29 | 26.29 | 1,418,600 |
May 21, 2024 | 26.32 | 26.53 | 26.00 | 26.02 | 26.02 | 1,384,100 |
May 20, 2024 | 26.56 | 26.73 | 26.18 | 26.48 | 26.48 | 2,315,400 |
May 17, 2024 | 26.63 | 26.63 | 26.14 | 26.53 | 26.53 | 2,502,500 |
May 16, 2024 | 26.89 | 27.02 | 26.37 | 26.51 | 26.51 | 1,720,500 |
May 15, 2024 | 27.29 | 27.78 | 26.70 | 26.88 | 26.88 | 3,899,900 |
May 14, 2024 | 26.63 | 27.73 | 26.60 | 26.74 | 26.74 | 5,682,300 |
May 13, 2024 | 25.25 | 26.75 | 25.20 | 26.31 | 26.31 | 4,565,400 |
May 10, 2024 | 25.23 | 25.57 | 24.75 | 24.90 | 24.90 | 2,442,100 |
May 9, 2024 | 24.62 | 25.16 | 24.48 | 25.09 | 25.09 | 2,051,800 |
May 8, 2024 | 24.97 | 25.14 | 24.52 | 24.63 | 24.63 | 1,636,100 |
May 7, 2024 | 25.57 | 25.59 | 25.09 | 25.22 | 25.22 | 1,805,300 |
May 6, 2024 | 25.30 | 25.69 | 25.17 | 25.52 | 25.52 | 1,739,800 |
May 3, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 25.04 | 4,481,700 |
May 2, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 24.19 | 3,046,300 |
May 1, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 23.97 | 5,565,000 |
Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 23.29 | 2,622,200 |
Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 23.88 | 1,918,900 |
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 23.18 | 1,783,100 |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 23.01 | 3,158,300 |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 23.67 | 2,586,700 |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 23.98 | 2,894,300 |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 23.62 | 2,403,100 |
Apr 19, 2024 | 23.48 | 23.81 | 22.93 | 23.32 | 23.32 | 3,427,600 |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 23.55 | 2,794,100 |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 23.58 | 3,793,500 |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 24.11 | 3,718,900 |
Apr 15, 2024 | 25.99 | 26.00 | 24.74 | 24.90 | 24.90 | 3,812,400 |
Apr 12, 2024 | 26.60 | 26.68 | 25.69 | 25.90 | 25.90 | 3,024,600 |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 26.83 | 2,105,400 |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 26.72 | 2,937,900 |
Apr 9, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 27.99 | 1,625,300 |
Apr 8, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 27.09 | 1,026,400 |
Apr 5, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 26.71 | 1,490,200 |
Apr 4, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 26.67 | 1,454,800 |
Apr 3, 2024 | 27.00 | 27.35 | 26.68 | 27.10 | 27.10 | 1,526,700 |
Apr 2, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 27.10 | 2,809,600 |
Apr 1, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 28.35 | 1,798,100 |
Mar 28, 2024 | 28.76 | 29.10 | 28.48 | 28.76 | 28.76 | 2,296,000 |
Mar 27, 2024 | 28.23 | 28.57 | 27.81 | 28.55 | 28.55 | 1,211,400 |
Mar 26, 2024 | 28.48 | 28.76 | 27.90 | 27.90 | 27.90 | 1,641,300 |
Mar 25, 2024 | 28.17 | 28.59 | 28.04 | 28.18 | 28.18 | 1,809,900 |
Mar 22, 2024 | 28.82 | 28.83 | 28.05 | 28.15 | 28.15 | 2,351,200 |
Mar 21, 2024 | 29.21 | 29.75 | 28.81 | 28.81 | 28.81 | 1,168,100 |
Mar 20, 2024 | 28.27 | 29.17 | 27.89 | 28.86 | 28.86 | 2,383,700 |
Mar 19, 2024 | 28.00 | 28.71 | 27.83 | 28.34 | 28.34 | 1,382,000 |
Mar 18, 2024 | 28.75 | 28.75 | 28.00 | 28.22 | 28.22 | 1,568,300 |
Mar 15, 2024 | 28.36 | 28.79 | 28.22 | 28.44 | 28.44 | 1,792,700 |
Mar 14, 2024 | 29.61 | 29.62 | 28.13 | 28.41 | 28.41 | 3,202,300 |
Mar 13, 2024 | 29.41 | 30.05 | 29.16 | 29.54 | 29.54 | 1,152,300 |
Mar 12, 2024 | 30.03 | 30.10 | 29.30 | 29.46 | 29.46 | 1,831,700 |
Mar 11, 2024 | 30.25 | 31.03 | 29.78 | 29.95 | 29.95 | 1,948,600 |
Mar 8, 2024 | 30.80 | 31.95 | 29.83 | 30.37 | 30.37 | 3,585,500 |
Mar 7, 2024 | 30.40 | 30.97 | 29.96 | 30.42 | 30.42 | 1,990,400 |
Mar 6, 2024 | 30.61 | 30.70 | 29.89 | 30.10 | 30.10 | 2,170,500 |
Mar 5, 2024 | 30.53 | 31.00 | 29.83 | 30.06 | 30.06 | 3,665,100 |
Mar 4, 2024 | 31.89 | 31.92 | 30.71 | 31.04 | 31.04 | 2,253,100 |
Mar 1, 2024 | 31.35 | 32.31 | 31.02 | 31.63 | 31.63 | 2,089,900 |
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 31.51 | 2,159,200 |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 32.28 | 1,881,000 |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 32.96 | 3,036,100 |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 31.42 | 2,351,600 |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 30.21 | 1,724,900 |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 30.71 | 1,929,900 |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 30.02 | 2,294,000 |
Feb 20, 2024 | 31.06 | 31.37 | 30.24 | 30.59 | 30.59 | 2,824,900 |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 31.40 | 2,859,300 |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 31.88 | 2,850,100 |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 30.90 | 3,363,500 |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 29.59 | 4,378,200 |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 31.81 | 3,526,800 |
Feb 9, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 30.42 | 2,338,700 |
Feb 8, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 29.87 | 2,178,800 |
Feb 7, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 29.05 | 1,762,800 |
Feb 6, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 29.73 | 2,289,000 |
Feb 5, 2024 | 28.69 | 28.82 | 28.03 | 28.64 | 28.64 | 2,961,600 |
Feb 2, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 29.16 | 4,431,100 |
Feb 1, 2024 | 28.79 | 29.33 | 28.37 | 29.05 | 29.05 | 2,658,000 |
Jan 31, 2024 | 29.32 | 29.91 | 28.40 | 28.44 | 28.44 | 5,829,500 |
Jan 30, 2024 | 30.38 | 30.38 | 29.40 | 29.44 | 29.44 | 3,294,900 |
Jan 29, 2024 | 29.20 | 30.68 | 28.70 | 30.62 | 30.62 | 2,640,500 |
Jan 26, 2024 | 29.55 | 30.35 | 28.93 | 29.09 | 29.09 | 2,935,200 |
Jan 25, 2024 | 29.51 | 29.86 | 29.20 | 29.46 | 29.46 | 2,301,300 |
Jan 24, 2024 | 30.31 | 30.43 | 29.14 | 29.21 | 29.21 | 2,491,400 |
Jan 23, 2024 | 30.13 | 30.47 | 29.41 | 29.96 | 29.96 | 1,943,800 |
Jan 22, 2024 | 29.20 | 30.37 | 29.13 | 29.82 | 29.82 | 2,765,500 |
Jan 19, 2024 | 28.87 | 29.01 | 28.25 | 28.83 | 28.83 | 2,704,200 |
Jan 18, 2024 | 29.21 | 29.32 | 28.29 | 28.76 | 28.76 | 3,694,000 |
Jan 17, 2024 | 29.36 | 29.39 | 28.51 | 28.90 | 28.90 | 7,310,200 |
Jan 16, 2024 | 30.18 | 30.18 | 29.47 | 29.85 | 29.85 | 2,763,700 |
Jan 12, 2024 | 31.17 | 31.97 | 30.55 | 30.68 | 30.68 | 4,019,700 |
Jan 11, 2024 | 31.93 | 31.93 | 30.67 | 30.99 | 30.99 | 7,147,800 |
Jan 10, 2024 | 32.59 | 32.69 | 31.66 | 32.23 | 32.23 | 2,156,200 |
Jan 9, 2024 | 32.06 | 32.83 | 31.76 | 32.42 | 32.42 | 2,379,400 |
Jan 8, 2024 | 31.20 | 32.31 | 30.52 | 32.21 | 32.21 | 2,883,900 |
Jan 5, 2024 | 31.11 | 31.73 | 30.54 | 31.61 | 31.61 | 1,987,700 |
Jan 4, 2024 | 31.14 | 31.83 | 30.98 | 31.52 | 31.52 | 2,450,000 |
Jan 3, 2024 | 32.21 | 32.21 | 30.93 | 31.19 | 31.19 | 3,256,900 |
Jan 2, 2024 | 32.60 | 33.74 | 32.09 | 32.72 | 32.72 | 4,166,400 |
Dec 29, 2023 | 34.23 | 34.37 | 32.73 | 32.81 | 32.81 | 3,464,100 |
Dec 28, 2023 | 33.88 | 34.27 | 33.53 | 34.25 | 34.25 | 5,441,200 |
Dec 27, 2023 | 34.07 | 34.33 | 33.39 | 33.68 | 33.68 | 4,471,900 |
Dec 26, 2023 | 33.24 | 33.88 | 33.03 | 33.67 | 33.67 | 2,090,400 |
Dec 22, 2023 | 32.30 | 33.14 | 32.20 | 32.81 | 32.81 | 2,040,100 |
Dec 21, 2023 | 31.79 | 32.21 | 31.44 | 32.04 | 32.04 | 2,214,800 |
Dec 20, 2023 | 33.00 | 33.29 | 31.04 | 31.10 | 31.10 | 4,109,000 |
Dec 19, 2023 | 30.96 | 32.95 | 30.86 | 32.70 | 32.70 | 4,966,400 |
Dec 18, 2023 | 30.97 | 31.37 | 30.43 | 30.62 | 30.62 | 1,877,500 |
Dec 15, 2023 | 31.95 | 32.27 | 30.61 | 30.95 | 30.95 | 3,143,600 |
Dec 14, 2023 | 30.73 | 32.08 | 30.70 | 31.66 | 31.66 | 6,117,500 |
Dec 13, 2023 | 28.22 | 29.92 | 27.74 | 29.85 | 29.85 | 4,920,700 |
Dec 12, 2023 | 28.39 | 28.42 | 27.68 | 28.24 | 28.24 | 4,051,700 |
Dec 11, 2023 | 28.46 | 28.63 | 27.76 | 28.41 | 28.41 | 2,603,800 |
Dec 8, 2023 | 28.52 | 29.31 | 28.04 | 28.60 | 28.60 | 3,309,000 |
Dec 7, 2023 | 28.75 | 28.86 | 28.27 | 28.71 | 28.71 | 1,818,500 |
Dec 6, 2023 | 28.64 | 29.33 | 28.27 | 28.61 | 28.61 | 1,924,300 |
Dec 5, 2023 | 28.93 | 28.93 | 28.15 | 28.25 | 28.25 | 2,624,400 |
Dec 4, 2023 | 28.88 | 29.47 | 28.52 | 29.20 | 29.20 | 2,967,700 |
Dec 1, 2023 | 27.79 | 29.09 | 27.24 | 29.03 | 29.03 | 2,991,700 |
Nov 30, 2023 | 28.37 | 28.65 | 27.59 | 27.74 | 27.74 | 3,808,900 |
Nov 29, 2023 | 28.27 | 29.25 | 28.05 | 28.12 | 28.12 | 3,327,300 |
Nov 28, 2023 | 27.64 | 28.04 | 27.17 | 28.02 | 28.02 | 2,358,000 |
Nov 27, 2023 | 27.83 | 27.96 | 27.15 | 27.83 | 27.83 | 1,736,400 |
Nov 24, 2023 | 27.66 | 28.25 | 27.52 | 27.99 | 27.99 | 1,364,500 |
Nov 22, 2023 | 27.48 | 28.03 | 27.33 | 27.60 | 27.60 | 1,952,200 |
Nov 21, 2023 | 28.03 | 28.03 | 27.11 | 27.15 | 27.15 | 3,092,600 |
Nov 20, 2023 | 27.77 | 28.72 | 27.44 | 28.18 | 28.18 | 3,425,100 |
Nov 17, 2023 | 26.35 | 27.67 | 26.32 | 27.57 | 27.57 | 4,319,500 |
Nov 16, 2023 | 26.55 | 26.61 | 25.54 | 26.03 | 26.03 | 3,838,500 |
Nov 15, 2023 | 26.15 | 27.50 | 26.10 | 26.62 | 26.62 | 4,172,900 |
Nov 14, 2023 | 25.10 | 26.02 | 25.10 | 25.96 | 25.96 | 5,178,300 |
Nov 13, 2023 | 23.69 | 23.86 | 22.92 | 23.85 | 23.85 | 2,432,500 |
Nov 10, 2023 | 24.06 | 24.14 | 23.25 | 24.10 | 24.10 | 2,722,200 |
Nov 9, 2023 | 25.24 | 25.33 | 23.86 | 23.98 | 23.98 | 3,963,000 |
Nov 8, 2023 | 26.17 | 26.25 | 24.90 | 25.05 | 25.05 | 2,928,500 |
Nov 7, 2023 | 25.26 | 26.25 | 25.16 | 26.12 | 26.12 | 2,708,600 |
Nov 6, 2023 | 26.40 | 26.40 | 25.14 | 25.30 | 25.30 | 2,838,000 |
Nov 3, 2023 | 24.68 | 26.38 | 24.68 | 26.04 | 26.04 | 5,693,800 |
Nov 2, 2023 | 23.69 | 24.47 | 23.69 | 24.33 | 24.33 | 4,518,100 |
Nov 1, 2023 | 23.18 | 23.24 | 22.61 | 23.22 | 23.22 | 2,705,100 |
Oct 31, 2023 | 22.40 | 23.14 | 22.20 | 23.02 | 23.02 | 1,757,300 |
Oct 30, 2023 | 22.57 | 22.64 | 21.97 | 22.43 | 22.43 | 1,545,000 |
Oct 27, 2023 | 23.28 | 23.33 | 22.18 | 22.24 | 22.24 | 2,624,400 |
Oct 26, 2023 | 23.04 | 23.35 | 22.83 | 22.98 | 22.98 | 1,786,700 |
Oct 25, 2023 | 23.94 | 24.00 | 22.85 | 22.95 | 22.95 | 2,053,700 |
Oct 24, 2023 | 23.72 | 24.49 | 23.72 | 24.25 | 24.25 | 2,932,900 |
Oct 23, 2023 | 23.58 | 24.01 | 23.22 | 23.57 | 23.57 | 2,016,100 |
Oct 20, 2023 | 23.82 | 24.19 | 23.48 | 23.75 | 23.75 | 1,929,400 |
Oct 19, 2023 | 24.67 | 24.67 | 23.88 | 23.92 | 23.92 | 2,580,500 |
Oct 18, 2023 | 25.61 | 25.61 | 24.51 | 24.59 | 24.59 | 1,679,400 |
Oct 17, 2023 | 25.20 | 26.09 | 25.13 | 25.75 | 25.75 | 1,526,600 |
Oct 16, 2023 | 25.08 | 25.68 | 24.70 | 25.46 | 25.46 | 1,466,700 |
Oct 13, 2023 | 25.06 | 25.22 | 24.75 | 25.12 | 25.12 | 1,908,200 |
Oct 12, 2023 | 26.65 | 26.65 | 24.93 | 25.02 | 25.02 | 2,690,200 |
Oct 11, 2023 | 26.92 | 27.23 | 26.19 | 26.51 | 26.51 | 1,907,100 |
Oct 10, 2023 | 26.23 | 27.15 | 26.23 | 26.84 | 26.84 | 1,771,500 |
Oct 9, 2023 | 25.92 | 26.29 | 25.56 | 26.17 | 26.17 | 1,304,700 |
Oct 6, 2023 | 26.19 | 26.49 | 25.82 | 26.27 | 26.27 | 1,637,000 |
Oct 5, 2023 | 26.18 | 26.60 | 25.73 | 26.55 | 26.55 | 1,861,800 |
Oct 4, 2023 | 26.67 | 26.68 | 26.05 | 26.27 | 26.27 | 1,508,500 |
Oct 3, 2023 | 26.62 | 26.94 | 26.30 | 26.49 | 26.49 | 1,855,800 |
Oct 2, 2023 | 27.75 | 27.75 | 26.72 | 26.95 | 26.95 | 1,793,400 |
Sep 29, 2023 | 28.19 | 28.50 | 27.70 | 27.86 | 27.86 | 1,813,200 |
Sep 28, 2023 | 28.05 | 28.26 | 27.45 | 27.87 | 27.87 | 1,716,100 |
Sep 27, 2023 | 28.11 | 28.46 | 27.69 | 27.97 | 27.97 | 1,534,900 |
Sep 26, 2023 | 27.61 | 28.31 | 27.60 | 27.64 | 27.64 | 1,162,400 |
Sep 25, 2023 | 27.73 | 27.94 | 27.44 | 27.60 | 27.60 | 1,380,500 |
Sep 22, 2023 | 28.37 | 28.56 | 27.88 | 27.91 | 27.91 | 1,739,900 |
Sep 21, 2023 | 28.77 | 28.77 | 28.20 | 28.23 | 28.23 | 1,293,700 |
Sep 20, 2023 | 29.67 | 29.90 | 29.02 | 29.02 | 29.02 | 1,179,900 |
Sep 19, 2023 | 29.61 | 29.65 | 29.10 | 29.55 | 29.55 | 1,684,000 |
Sep 18, 2023 | 30.38 | 30.38 | 29.59 | 29.62 | 29.62 | 969,700 |
Sep 15, 2023 | 30.96 | 31.15 | 30.35 | 30.51 | 30.51 | 987,200 |
Sep 14, 2023 | 31.68 | 31.69 | 31.00 | 31.03 | 31.03 | 788,200 |
Sep 13, 2023 | 31.52 | 31.85 | 31.32 | 31.33 | 31.33 | 940,100 |
Sep 12, 2023 | 31.34 | 31.88 | 31.26 | 31.53 | 31.53 | 559,300 |
Sep 11, 2023 | 31.23 | 31.70 | 31.07 | 31.57 | 31.57 | 654,000 |
Sep 8, 2023 | 31.46 | 31.46 | 31.05 | 31.11 | 31.11 | 1,298,900 |
Sep 7, 2023 | 31.61 | 31.64 | 31.01 | 31.49 | 31.49 | 1,582,700 |
Sep 6, 2023 | 31.95 | 32.20 | 31.53 | 32.00 | 32.00 | 1,079,800 |
Sep 5, 2023 | 32.44 | 32.53 | 31.95 | 32.01 | 32.01 | 786,000 |
Sep 1, 2023 | 32.57 | 33.08 | 32.54 | 32.61 | 32.61 | 904,100 |
Aug 31, 2023 | 32.34 | 32.60 | 32.15 | 32.25 | 32.25 | 696,400 |
Aug 30, 2023 | 31.97 | 32.35 | 31.64 | 32.24 | 32.24 | 621,900 |
Aug 29, 2023 | 30.83 | 32.24 | 30.60 | 31.98 | 31.98 | 2,339,000 |
Aug 28, 2023 | 30.90 | 31.14 | 30.63 | 30.79 | 30.79 | 784,800 |
Aug 25, 2023 | 30.49 | 30.81 | 30.01 | 30.56 | 30.56 | 1,812,500 |
Aug 24, 2023 | 31.78 | 31.83 | 30.35 | 30.41 | 30.41 | 1,973,800 |
Aug 23, 2023 | 31.00 | 31.80 | 31.00 | 31.61 | 31.61 | 1,605,500 |
Aug 22, 2023 | 31.18 | 31.41 | 30.66 | 30.95 | 30.95 | 1,389,200 |
Aug 21, 2023 | 30.50 | 31.10 | 30.17 | 30.94 | 30.94 | 1,525,100 |
Aug 18, 2023 | 29.95 | 30.85 | 29.85 | 30.33 | 30.33 | 1,294,700 |
Aug 17, 2023 | 30.65 | 30.65 | 30.23 | 30.36 | 30.36 | 1,214,400 |
Aug 16, 2023 | 31.50 | 31.51 | 30.57 | 30.60 | 30.60 | 1,379,800 |
Aug 15, 2023 | 31.68 | 32.02 | 31.50 | 31.60 | 31.60 | 1,139,500 |
Aug 14, 2023 | 31.73 | 31.84 | 31.26 | 31.84 | 31.84 | 1,470,100 |
Aug 11, 2023 | 31.95 | 32.27 | 31.69 | 31.88 | 31.88 | 1,666,000 |
Aug 10, 2023 | 32.78 | 33.15 | 31.94 | 32.22 | 32.22 | 2,030,200 |
Aug 9, 2023 | 33.24 | 33.47 | 32.43 | 32.68 | 32.68 | 1,908,000 |
Aug 8, 2023 | 32.67 | 33.13 | 32.36 | 33.12 | 33.12 | 1,289,100 |
Aug 7, 2023 | 34.00 | 34.00 | 32.55 | 33.02 | 33.02 | 1,793,700 |
Aug 4, 2023 | 34.43 | 34.49 | 33.78 | 33.99 | 33.99 | 1,386,600 |
Aug 3, 2023 | 34.56 | 34.58 | 33.90 | 33.96 | 33.96 | 1,709,200 |
Aug 2, 2023 | 36.33 | 36.33 | 35.04 | 35.21 | 35.21 | 1,675,000 |
Aug 1, 2023 | 37.66 | 37.68 | 36.76 | 37.04 | 37.04 | 1,021,800 |
Jul 31, 2023 | 37.50 | 38.00 | 37.34 | 38.00 | 38.00 | 1,779,900 |
Jul 28, 2023 | 36.64 | 37.29 | 36.48 | 37.29 | 37.29 | 1,246,300 |
Jul 27, 2023 | 37.71 | 37.76 | 35.94 | 36.13 | 36.13 | 1,899,400 |
Jul 26, 2023 | 36.45 | 37.21 | 36.29 | 37.13 | 37.13 | 1,148,100 |
Jul 25, 2023 | 36.34 | 36.87 | 36.25 | 36.46 | 36.46 | 870,900 |
Jul 24, 2023 | 37.24 | 37.33 | 36.19 | 36.32 | 36.32 | 1,332,500 |
Jul 21, 2023 | 36.98 | 37.47 | 36.35 | 37.11 | 37.11 | 1,636,400 |
Jul 20, 2023 | 37.83 | 38.03 | 36.44 | 36.57 | 36.57 | 2,155,600 |
Jul 19, 2023 | 37.98 | 38.97 | 37.92 | 38.18 | 38.18 | 1,850,100 |
Jul 18, 2023 | 37.44 | 37.87 | 37.20 | 37.76 | 37.76 | 1,289,000 |
Jul 17, 2023 | 36.39 | 37.46 | 35.88 | 37.21 | 37.21 | 1,568,900 |
Jul 14, 2023 | 37.33 | 37.43 | 36.17 | 36.26 | 36.26 | 1,537,200 |
Jul 13, 2023 | 36.93 | 37.15 | 36.40 | 36.94 | 36.94 | 1,692,600 |
Jul 12, 2023 | 36.72 | 36.92 | 35.98 | 36.57 | 36.57 | 2,650,800 |
Jul 11, 2023 | 35.13 | 35.45 | 34.69 | 35.31 | 35.31 | 1,165,000 |
Jul 10, 2023 | 33.07 | 34.88 | 33.03 | 34.87 | 34.87 | 1,754,200 |
Jul 7, 2023 | 32.86 | 33.34 | 32.66 | 33.15 | 33.15 | 848,800 |
Jul 6, 2023 | 33.09 | 33.19 | 32.33 | 32.54 | 32.54 | 1,162,700 |
Jul 5, 2023 | 33.77 | 33.93 | 33.45 | 33.75 | 33.75 | 791,700 |
Jul 3, 2023 | 34.23 | 34.39 | 33.72 | 33.97 | 33.97 | 642,000 |
Jun 30, 2023 | 34.28 | 34.62 | 34.09 | 34.09 | 34.09 | 1,085,000 |
Jun 29, 2023 | 33.87 | 34.17 | 33.63 | 33.71 | 33.71 | 985,200 |
Jun 28, 2023 | 32.72 | 33.80 | 32.62 | 33.78 | 33.78 | 715,000 |
Jun 27, 2023 | 32.69 | 33.03 | 32.22 | 32.84 | 32.84 | 1,013,700 |
Jun 26, 2023 | 32.78 | 32.91 | 32.47 | 32.60 | 32.60 | 546,500 |
Jun 23, 2023 | 32.90 | 33.07 | 32.48 | 32.79 | 32.79 | 1,096,900 |
Jun 22, 2023 | 33.79 | 33.79 | 33.19 | 33.42 | 33.42 | 996,300 |
Jun 21, 2023 | 34.66 | 34.67 | 33.44 | 33.75 | 33.75 | 2,095,700 |
Jun 20, 2023 | 34.48 | 34.89 | 34.11 | 34.73 | 34.73 | 1,129,100 |
Jun 16, 2023 | 35.54 | 35.60 | 34.58 | 34.61 | 34.61 | 1,240,600 |
Jun 15, 2023 | 34.24 | 35.32 | 34.16 | 35.20 | 35.20 | 831,000 |
Jun 14, 2023 | 35.26 | 35.46 | 33.90 | 34.50 | 34.50 | 1,865,800 |
Jun 13, 2023 | 34.46 | 35.35 | 34.37 | 35.21 | 35.21 | 1,615,000 |
Jun 12, 2023 | 33.55 | 34.43 | 33.37 | 34.17 | 34.17 | 1,064,400 |
Jun 9, 2023 | 34.25 | 34.28 | 33.22 | 33.32 | 33.32 | 1,054,700 |
Jun 8, 2023 | 33.84 | 34.16 | 33.35 | 33.86 | 33.86 | 1,073,000 |
Jun 7, 2023 | 34.48 | 34.91 | 33.76 | 33.90 | 33.90 | 1,615,800 |
Jun 6, 2023 | 33.36 | 34.44 | 33.14 | 34.26 | 34.26 | 1,196,300 |
Jun 5, 2023 | 33.27 | 33.77 | 33.17 | 33.50 | 33.50 | 813,100 |
Jun 2, 2023 | 33.08 | 33.30 | 32.35 | 33.25 | 33.25 | 2,381,800 |
Jun 1, 2023 | 31.82 | 32.81 | 31.34 | 32.56 | 32.56 | 1,086,900 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%
IJS iShares S&P Small-Cap 600 Value ETF
100.46
+1.41%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
65.56
+1.41%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
FYLD Cambria Foreign Shareholder Yield ETF
28.19
+1.40%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.23
+1.39%