NYSEArca - Nasdaq Real Time Price USD
BNY Mellon Ultra Short Income ETF (BKUI)
49.68
-0.01
(-0.01%)
As of 3:15:52 PM EDT. Market Open.
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 14, 2025 | 49.67 | 49.69 | 49.67 | 49.68 | 49.68 | 13,733 |
May 13, 2025 | 49.68 | 49.69 | 49.68 | 49.69 | 49.69 | 12,100 |
May 12, 2025 | 49.67 | 49.69 | 49.66 | 49.67 | 49.67 | 19,500 |
May 9, 2025 | 49.67 | 49.69 | 49.65 | 49.67 | 49.67 | 91,200 |
May 8, 2025 | 49.68 | 49.68 | 49.66 | 49.66 | 49.66 | 7,600 |
May 7, 2025 | 49.67 | 49.68 | 49.67 | 49.67 | 49.67 | 9,400 |
May 6, 2025 | 49.65 | 49.67 | 49.65 | 49.67 | 49.67 | 152,700 |
May 5, 2025 | 49.66 | 49.66 | 49.64 | 49.65 | 49.65 | 15,100 |
May 2, 2025 | 49.65 | 49.65 | 49.63 | 49.63 | 49.63 | 12,800 |
May 1, 2025 | 0.199 Dividend | |||||
May 1, 2025 | 49.68 | 49.68 | 49.65 | 49.65 | 49.65 | 5,700 |
Apr 30, 2025 | 49.87 | 49.87 | 49.86 | 49.87 | 49.67 | 3,200 |
Apr 29, 2025 | 49.85 | 49.85 | 49.84 | 49.85 | 49.65 | 7,700 |
Apr 28, 2025 | 49.82 | 49.84 | 49.82 | 49.83 | 49.63 | 17,900 |
Apr 25, 2025 | 49.78 | 49.83 | 49.78 | 49.79 | 49.59 | 144,200 |
Apr 24, 2025 | 49.76 | 49.77 | 49.76 | 49.76 | 49.57 | 16,000 |
Apr 23, 2025 | 49.76 | 49.79 | 49.74 | 49.74 | 49.55 | 65,900 |
Apr 22, 2025 | 49.74 | 49.76 | 49.74 | 49.76 | 49.56 | 15,100 |
Apr 21, 2025 | 49.74 | 49.76 | 49.74 | 49.76 | 49.56 | 27,600 |
Apr 17, 2025 | 49.69 | 49.73 | 49.69 | 49.71 | 49.51 | 29,200 |
Apr 16, 2025 | 49.67 | 49.69 | 49.67 | 49.68 | 49.48 | 16,000 |
Apr 15, 2025 | 49.66 | 49.67 | 49.66 | 49.66 | 49.46 | 10,500 |
Apr 14, 2025 | 49.61 | 49.64 | 49.60 | 49.63 | 49.43 | 56,900 |
Apr 11, 2025 | 49.64 | 49.65 | 49.60 | 49.62 | 49.42 | 40,500 |
Apr 10, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.43 | 7,100 |
Apr 9, 2025 | 49.68 | 49.76 | 49.64 | 49.65 | 49.45 | 40,600 |
Apr 8, 2025 | 49.65 | 49.72 | 49.65 | 49.69 | 49.49 | 45,200 |
Apr 7, 2025 | 49.73 | 49.73 | 49.70 | 49.70 | 49.50 | 37,800 |
Apr 4, 2025 | 49.77 | 49.78 | 49.72 | 49.74 | 49.55 | 38,900 |
Apr 3, 2025 | 49.73 | 49.74 | 49.73 | 49.74 | 49.54 | 17,800 |
Apr 2, 2025 | 49.72 | 49.72 | 49.69 | 49.69 | 49.49 | 18,900 |
Apr 1, 2025 | 0.174 Dividend | |||||
Apr 1, 2025 | 49.67 | 49.70 | 49.67 | 49.68 | 49.48 | 13,500 |
Mar 31, 2025 | 49.87 | 49.88 | 49.86 | 49.87 | 49.50 | 5,900 |
Mar 28, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 49.48 | 2,500 |
Mar 27, 2025 | 49.82 | 49.83 | 49.81 | 49.82 | 49.45 | 7,500 |
Mar 26, 2025 | 49.81 | 49.81 | 49.80 | 49.81 | 49.43 | 3,300 |
Mar 25, 2025 | 49.79 | 49.80 | 49.78 | 49.78 | 49.41 | 15,900 |
Mar 24, 2025 | 49.79 | 49.79 | 49.77 | 49.78 | 49.41 | 13,800 |
Mar 21, 2025 | 49.78 | 49.78 | 49.77 | 49.78 | 49.41 | 29,800 |
Mar 20, 2025 | 49.79 | 49.80 | 49.77 | 49.78 | 49.40 | 15,600 |
Mar 19, 2025 | 49.74 | 49.76 | 49.73 | 49.76 | 49.38 | 10,400 |
Mar 18, 2025 | 49.72 | 49.76 | 49.71 | 49.74 | 49.37 | 28,000 |
Mar 17, 2025 | 49.71 | 49.74 | 49.71 | 49.73 | 49.36 | 11,100 |
Mar 14, 2025 | 49.72 | 49.72 | 49.71 | 49.71 | 49.34 | 2,400 |
Mar 13, 2025 | 49.72 | 49.73 | 49.71 | 49.73 | 49.36 | 9,000 |
Mar 12, 2025 | 49.70 | 49.73 | 49.70 | 49.72 | 49.34 | 24,300 |
Mar 11, 2025 | 49.75 | 49.75 | 49.73 | 49.73 | 49.36 | 28,200 |
Mar 10, 2025 | 49.73 | 49.75 | 49.72 | 49.73 | 49.36 | 11,100 |
Mar 7, 2025 | 49.71 | 49.72 | 49.69 | 49.69 | 49.32 | 6,000 |
Mar 6, 2025 | 49.69 | 49.70 | 49.68 | 49.69 | 49.32 | 28,700 |
Mar 5, 2025 | 49.71 | 49.71 | 49.69 | 49.69 | 49.32 | 4,400 |
Mar 4, 2025 | 49.70 | 49.71 | 49.70 | 49.70 | 49.33 | 12,500 |
Mar 3, 2025 | 0.175 Dividend | |||||
Mar 3, 2025 | 49.68 | 49.69 | 49.67 | 49.69 | 49.32 | 22,600 |
Feb 28, 2025 | 49.83 | 49.85 | 49.82 | 49.85 | 49.30 | 14,700 |
Feb 27, 2025 | 49.81 | 49.83 | 49.80 | 49.82 | 49.27 | 23,600 |
Feb 26, 2025 | 49.80 | 49.81 | 49.79 | 49.81 | 49.26 | 25,000 |
Feb 25, 2025 | 49.78 | 49.79 | 49.78 | 49.78 | 49.24 | 14,000 |
Feb 24, 2025 | 49.76 | 49.77 | 49.76 | 49.77 | 49.23 | 1,400 |
Feb 21, 2025 | 49.73 | 49.75 | 49.72 | 49.74 | 49.20 | 11,600 |
Feb 20, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.18 | 1,400 |
Feb 19, 2025 | 49.71 | 49.73 | 49.70 | 49.71 | 49.16 | 25,800 |
Feb 18, 2025 | 49.71 | 49.71 | 49.69 | 49.69 | 49.15 | 4,800 |
Feb 14, 2025 | 49.66 | 49.69 | 49.66 | 49.67 | 49.13 | 15,400 |
Feb 13, 2025 | 49.64 | 49.66 | 49.64 | 49.65 | 49.10 | 6,600 |
Feb 12, 2025 | 49.63 | 49.65 | 49.63 | 49.63 | 49.09 | 2,500 |
Feb 11, 2025 | 49.65 | 49.65 | 49.63 | 49.65 | 49.10 | 17,500 |
Feb 10, 2025 | 49.64 | 49.66 | 49.64 | 49.65 | 49.10 | 19,600 |
Feb 7, 2025 | 49.64 | 49.64 | 49.62 | 49.63 | 49.09 | 4,100 |
Feb 6, 2025 | 49.64 | 49.66 | 49.63 | 49.65 | 49.10 | 14,400 |
Feb 5, 2025 | 49.63 | 49.66 | 49.63 | 49.64 | 49.10 | 15,000 |
Feb 4, 2025 | 49.61 | 49.64 | 49.60 | 49.62 | 49.07 | 38,900 |
Feb 3, 2025 | 0.19 Dividend | |||||
Feb 3, 2025 | 49.60 | 49.62 | 49.60 | 49.60 | 49.06 | 82,600 |
Jan 31, 2025 | 49.78 | 49.79 | 49.78 | 49.79 | 49.06 | 5,700 |
Jan 30, 2025 | 49.77 | 49.78 | 49.76 | 49.78 | 49.05 | 18,100 |
Jan 29, 2025 | 49.78 | 49.79 | 49.76 | 49.77 | 49.04 | 9,800 |
Jan 28, 2025 | 49.76 | 49.76 | 49.75 | 49.75 | 49.02 | 23,200 |
Jan 27, 2025 | 49.76 | 49.76 | 49.65 | 49.75 | 49.02 | 19,100 |
Jan 24, 2025 | 49.71 | 49.72 | 49.71 | 49.72 | 48.98 | 21,700 |
Jan 23, 2025 | 49.71 | 49.71 | 49.69 | 49.71 | 48.97 | 5,800 |
Jan 22, 2025 | 49.72 | 49.72 | 49.69 | 49.71 | 48.97 | 17,900 |
Jan 21, 2025 | 49.69 | 49.70 | 49.69 | 49.70 | 48.97 | 37,500 |
Jan 17, 2025 | 49.68 | 49.68 | 49.67 | 49.67 | 48.94 | 131,800 |
Jan 16, 2025 | 49.65 | 49.66 | 49.65 | 49.66 | 48.93 | 9,700 |
Jan 15, 2025 | 49.64 | 49.66 | 49.63 | 49.65 | 48.91 | 35,400 |
Jan 14, 2025 | 49.63 | 49.63 | 49.62 | 49.63 | 48.89 | 17,600 |
Jan 13, 2025 | 49.61 | 49.62 | 49.61 | 49.62 | 48.88 | 67,000 |
Jan 10, 2025 | 49.61 | 49.62 | 49.59 | 49.60 | 48.87 | 71,100 |
Jan 8, 2025 | 49.62 | 49.62 | 49.60 | 49.61 | 48.88 | 9,600 |
Jan 7, 2025 | 49.60 | 49.60 | 49.59 | 49.60 | 48.86 | 2,600 |
Jan 6, 2025 | 49.60 | 49.61 | 49.59 | 49.60 | 48.87 | 8,600 |
Jan 3, 2025 | 49.59 | 49.60 | 49.58 | 49.59 | 48.86 | 18,000 |
Jan 2, 2025 | 49.59 | 49.59 | 49.58 | 49.58 | 48.85 | 1,700 |
Dec 31, 2024 | 49.56 | 49.58 | 49.56 | 49.58 | 48.85 | 11,300 |
Dec 30, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 48.83 | 2,168,200 |
Dec 27, 2024 | 0.219 Dividend | |||||
Dec 27, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 48.80 | 10,900 |
Dec 26, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 48.78 | 14,700 |
Dec 24, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 48.77 | 17,000 |
Dec 23, 2024 | 49.71 | 49.72 | 49.71 | 49.72 | 48.77 | 8,600 |
Dec 20, 2024 | 49.70 | 49.71 | 49.69 | 49.69 | 48.75 | 6,300 |
Dec 19, 2024 | 49.69 | 49.69 | 49.68 | 49.69 | 48.74 | 900 |
Dec 18, 2024 | 49.70 | 49.70 | 49.68 | 49.68 | 48.73 | 3,600 |
Dec 17, 2024 | 49.68 | 49.72 | 49.68 | 49.69 | 48.74 | 30,400 |
Dec 16, 2024 | 49.70 | 49.70 | 49.68 | 49.69 | 48.74 | 8,800 |
Dec 13, 2024 | 49.68 | 49.70 | 49.67 | 49.67 | 48.73 | 19,000 |
Dec 12, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.72 | 2,500 |
Dec 11, 2024 | 49.68 | 49.69 | 49.66 | 49.67 | 48.72 | 17,700 |
Dec 10, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 48.72 | 5,000 |
Dec 9, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 48.72 | 3,600 |
Dec 6, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 48.70 | 26,500 |
Dec 5, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 48.68 | 13,400 |
Dec 4, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 48.68 | 2,800 |
Dec 3, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 48.67 | 5,100 |
Dec 2, 2024 | 0.182 Dividend | |||||
Dec 2, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 48.66 | 6,400 |
Nov 29, 2024 | 49.77 | 49.77 | 49.76 | 49.76 | 48.64 | 18,300 |
Nov 27, 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 48.62 | 4,700 |
Nov 26, 2024 | 49.72 | 49.73 | 49.72 | 49.72 | 48.60 | 39,300 |
Nov 25, 2024 | 49.72 | 49.72 | 49.71 | 49.72 | 48.60 | 30,900 |
Nov 22, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 48.56 | 4,800 |
Nov 21, 2024 | 49.68 | 49.70 | 49.68 | 49.69 | 48.56 | 7,900 |
Nov 20, 2024 | 49.67 | 49.69 | 49.67 | 49.69 | 48.56 | 18,200 |
Nov 19, 2024 | 49.69 | 49.69 | 49.67 | 49.67 | 48.55 | 4,900 |
Nov 18, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.54 | 5,200 |
Nov 15, 2024 | 49.64 | 49.66 | 49.64 | 49.65 | 48.53 | 7,600 |
Nov 14, 2024 | 49.65 | 49.66 | 49.63 | 49.63 | 48.51 | 14,300 |
Nov 13, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.53 | 22,100 |
Nov 12, 2024 | 49.65 | 49.65 | 49.63 | 49.63 | 48.51 | 4,400 |
Nov 11, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 48.51 | 17,200 |
Nov 8, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 48.51 | 15,900 |
Nov 7, 2024 | 49.62 | 49.62 | 49.60 | 49.62 | 48.49 | 10,700 |
Nov 6, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 48.47 | 20,000 |
Nov 5, 2024 | 49.60 | 49.61 | 49.60 | 49.61 | 48.49 | 4,800 |
Nov 4, 2024 | 49.62 | 49.62 | 49.60 | 49.60 | 48.48 | 4,500 |
Nov 1, 2024 | 0.208 Dividend | |||||
Nov 1, 2024 | 49.59 | 49.59 | 49.58 | 49.58 | 48.46 | 5,100 |
Oct 31, 2024 | 49.78 | 49.79 | 49.78 | 49.79 | 48.46 | 15,700 |
Oct 30, 2024 | 49.79 | 49.80 | 49.78 | 49.78 | 48.45 | 5,500 |
Oct 29, 2024 | 49.77 | 49.79 | 49.77 | 49.78 | 48.45 | 6,300 |
Oct 28, 2024 | 49.77 | 49.78 | 49.77 | 49.77 | 48.44 | 2,600 |
Oct 25, 2024 | 49.77 | 49.78 | 49.76 | 49.76 | 48.43 | 5,000 |
Oct 24, 2024 | 49.76 | 49.77 | 49.76 | 49.76 | 48.43 | 8,700 |
Oct 23, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 48.42 | 2,400 |
Oct 22, 2024 | 49.76 | 49.76 | 49.75 | 49.76 | 48.42 | 4,200 |
Oct 21, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.42 | 38,700 |
Oct 18, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 48.42 | 10,000 |
Oct 17, 2024 | 49.74 | 49.74 | 49.72 | 49.74 | 48.41 | 18,400 |
Oct 16, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 48.41 | 23,200 |
Oct 15, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 48.41 | 3,300 |
Oct 14, 2024 | 49.71 | 49.74 | 49.71 | 49.74 | 48.41 | 5,100 |
Oct 11, 2024 | 49.71 | 49.71 | 49.70 | 49.71 | 48.38 | 9,100 |
Oct 10, 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 48.35 | 10,400 |
Oct 9, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 48.35 | 21,600 |
Oct 8, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 48.35 | 5,300 |
Oct 7, 2024 | 49.67 | 49.67 | 49.65 | 49.67 | 48.34 | 9,400 |
Oct 4, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 48.33 | 10,900 |
Oct 3, 2024 | 49.69 | 49.70 | 49.69 | 49.69 | 48.37 | 13,400 |
Oct 2, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 48.37 | 16,500 |
Oct 1, 2024 | 0.219 Dividend | |||||
Oct 1, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 48.36 | 360,400 |
Sep 30, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 48.35 | 20,800 |
Sep 27, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 48.34 | 13,500 |
Sep 26, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 48.33 | 13,500 |
Sep 25, 2024 | 49.89 | 49.89 | 49.88 | 49.88 | 48.33 | 7,200 |
Sep 24, 2024 | 49.87 | 49.88 | 49.87 | 49.88 | 48.33 | 5,600 |
Sep 23, 2024 | 49.85 | 49.87 | 49.85 | 49.85 | 48.30 | 40,400 |
Sep 20, 2024 | 49.83 | 49.85 | 49.82 | 49.85 | 48.30 | 21,800 |
Sep 19, 2024 | 49.81 | 49.83 | 49.81 | 49.82 | 48.28 | 18,700 |
Sep 18, 2024 | 49.80 | 49.83 | 49.79 | 49.81 | 48.26 | 19,200 |
Sep 17, 2024 | 49.81 | 49.82 | 49.79 | 49.81 | 48.27 | 24,400 |
Sep 16, 2024 | 49.79 | 49.80 | 49.79 | 49.80 | 48.26 | 14,000 |
Sep 13, 2024 | 49.76 | 49.77 | 49.76 | 49.76 | 48.22 | 28,700 |
Sep 12, 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 48.20 | 17,400 |
Sep 11, 2024 | 49.75 | 49.76 | 49.74 | 49.74 | 48.20 | 37,500 |
Sep 10, 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 48.20 | 7,200 |
Sep 9, 2024 | 49.72 | 49.74 | 49.72 | 49.72 | 48.18 | 19,500 |
Sep 6, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 48.16 | 2,500 |
Sep 5, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 48.13 | 10,600 |
Sep 4, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 48.11 | 1,400 |
Sep 3, 2024 | 0.227 Dividend | |||||
Sep 3, 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 48.08 | 10,500 |
Aug 30, 2024 | 49.81 | 49.82 | 49.80 | 49.81 | 48.05 | 72,300 |
Aug 29, 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 48.04 | 1,600 |
Aug 28, 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 48.04 | 7,100 |
Aug 27, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 48.03 | 2,100 |
Aug 26, 2024 | 49.78 | 49.79 | 49.78 | 49.78 | 48.01 | 5,300 |
Aug 23, 2024 | 49.74 | 49.76 | 49.74 | 49.75 | 47.99 | 12,100 |
Aug 22, 2024 | 49.73 | 49.74 | 49.72 | 49.73 | 47.97 | 8,900 |
Aug 21, 2024 | 49.73 | 49.73 | 49.71 | 49.72 | 47.96 | 10,600 |
Aug 20, 2024 | 49.70 | 49.73 | 49.70 | 49.71 | 47.95 | 9,500 |
Aug 19, 2024 | 49.68 | 49.69 | 49.68 | 49.69 | 47.93 | 1,800 |
Aug 16, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 47.91 | 5,100 |
Aug 15, 2024 | 49.64 | 49.66 | 49.64 | 49.65 | 47.89 | 5,800 |
Aug 14, 2024 | 49.67 | 49.67 | 49.66 | 49.66 | 47.90 | 5,400 |
Aug 13, 2024 | 49.65 | 49.66 | 49.64 | 49.66 | 47.90 | 8,100 |
Aug 12, 2024 | 49.64 | 49.64 | 49.62 | 49.62 | 47.86 | 57,900 |
Aug 9, 2024 | 49.62 | 49.62 | 49.61 | 49.62 | 47.86 | 7,600 |
Aug 8, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 47.85 | 8,500 |
Aug 7, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 47.84 | 18,600 |
Aug 6, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 47.85 | 13,200 |
Aug 5, 2024 | 49.66 | 49.66 | 49.61 | 49.63 | 47.87 | 43,900 |
Aug 2, 2024 | 49.59 | 49.60 | 49.58 | 49.60 | 47.84 | 31,900 |
Aug 1, 2024 | 0.237 Dividend | |||||
Aug 1, 2024 | 49.52 | 49.54 | 49.52 | 49.53 | 47.78 | 22,200 |
Jul 31, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 47.75 | 600 |
Jul 30, 2024 | 49.71 | 49.72 | 49.70 | 49.72 | 47.73 | 4,400 |
Jul 29, 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 47.72 | 1,100 |
Jul 26, 2024 | 49.68 | 49.68 | 49.67 | 49.67 | 47.69 | 5,300 |
Jul 25, 2024 | 49.66 | 49.66 | 49.65 | 49.65 | 47.67 | 6,300 |
Jul 24, 2024 | 49.66 | 49.67 | 49.65 | 49.65 | 47.67 | 4,700 |
Jul 23, 2024 | 49.63 | 49.65 | 49.63 | 49.65 | 47.66 | 6,300 |
Jul 22, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 47.65 | 3,300 |
Jul 19, 2024 | 49.60 | 49.62 | 49.60 | 49.62 | 47.63 | 1,400 |
Jul 18, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 47.63 | 900 |
Jul 17, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 47.63 | 500 |
Jul 16, 2024 | 49.60 | 49.62 | 49.59 | 49.62 | 47.63 | 3,700 |
Jul 15, 2024 | 49.59 | 49.60 | 49.59 | 49.60 | 47.62 | 42,900 |
Jul 12, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 47.59 | 2,400 |
Jul 11, 2024 | 49.53 | 49.55 | 49.53 | 49.54 | 47.56 | 3,400 |
Jul 10, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 47.53 | 1,600 |
Jul 9, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 47.53 | 3,100 |
Jul 8, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 47.51 | 600 |
Jul 5, 2024 | 49.48 | 49.48 | 49.46 | 49.48 | 47.50 | 14,800 |
Jul 3, 2024 | 49.43 | 49.44 | 49.43 | 49.44 | 47.46 | 2,400 |
Jul 2, 2024 | 49.42 | 49.42 | 49.40 | 49.40 | 47.42 | 9,800 |
Jul 1, 2024 | 0.199 Dividend | |||||
Jul 1, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 47.43 | 6,200 |
Jun 28, 2024 | 49.60 | 49.60 | 49.58 | 49.58 | 47.40 | 5,500 |
Jun 27, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 47.40 | 3,200 |
Jun 26, 2024 | 49.58 | 49.58 | 49.56 | 49.57 | 47.40 | 5,100 |
Jun 25, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 47.40 | 2,500 |
Jun 24, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 47.40 | 9,700 |
Jun 21, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 47.38 | 7,300 |
Jun 20, 2024 | 49.55 | 49.55 | 49.54 | 49.54 | 47.37 | 4,300 |
Jun 18, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 47.36 | 3,700 |
Jun 17, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 47.35 | 5,400 |
Jun 14, 2024 | 49.53 | 49.53 | 49.51 | 49.53 | 47.35 | 9,100 |
Jun 13, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 47.34 | 600 |
Jun 12, 2024 | 49.50 | 49.50 | 49.47 | 49.47 | 47.30 | 3,400 |
Jun 11, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 47.29 | 300 |
Jun 10, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 47.28 | 8,100 |
Jun 7, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 47.27 | 500 |
Jun 6, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 47.29 | 2,700 |
Jun 5, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 47.28 | 3,800 |
Jun 4, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 47.26 | 2,000 |
Jun 3, 2024 | 0.221 Dividend | |||||
Jun 3, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 47.24 | 1,700 |
May 31, 2024 | 49.58 | 49.59 | 49.58 | 49.59 | 47.20 | 3,300 |
May 30, 2024 | 49.57 | 49.58 | 49.56 | 49.56 | 47.17 | 2,900 |
May 29, 2024 | 49.57 | 49.57 | 49.55 | 49.56 | 47.17 | 2,900 |
May 28, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 47.18 | 400 |
May 24, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 47.16 | 1,500 |
May 23, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 47.15 | 5,000 |
May 22, 2024 | 49.54 | 49.55 | 49.54 | 49.54 | 47.16 | 2,800 |
May 21, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 47.16 | 1,200 |
May 20, 2024 | 49.53 | 49.54 | 49.53 | 49.53 | 47.15 | 500 |
May 17, 2024 | 49.52 | 49.53 | 49.51 | 49.53 | 47.14 | 20,700 |
May 16, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 47.14 | 5,600 |
May 15, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 47.13 | 700 |
May 14, 2024 | 49.48 | 49.49 | 49.48 | 49.49 | 47.11 | 400 |
Related Tickers
IDX VanEck Indonesia Index ETF
14.10
+1.51%
ECH iShares MSCI Chile ETF
33.01
+1.38%
AIA iShares Asia 50 ETF
77.05
+1.30%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.85
+0.12%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.88
+0.97%
QLD ProShares Ultra QQQ
104.55
+0.82%
FLTW Franklin FTSE Taiwan ETF
49.14
+0.86%
FCOM Fidelity MSCI Communication Services Index ETF
59.88
+0.86%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
EWT iShares MSCI Taiwan ETF
53.70
+0.79%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
IXP iShares Global Comm Services ETF
103.62
+0.77%
CNYA iShares MSCI China A ETF
28.56
+0.76%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.74%
SMH VanEck Semiconductor ETF
247.16
+0.65%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.03
+0.69%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
EUFN iShares MSCI Europe Financials ETF
31.02
+0.68%
NULG Nuveen ESG Large-Cap Growth ETF
87.82
+0.68%
SPEM SPDR Portfolio Emerging Markets ETF
41.71
+0.68%
SPMO Invesco S&P 500 Momentum ETF
104.52
+0.66%
PXH Invesco RAFI Emerging Markets ETF
22.76
+0.63%
IVW iShares S&P 500 Growth ETF
103.10
+0.63%
IYW iShares U.S. Technology ETF
159.70
+0.65%
EYLD Cambria Emerging Shareholder Yield ETF
33.85
+0.61%
EFAS Global X MSCI SuperDividend EAFE ETF
16.88
+0.60%
EWM iShares MSCI Malaysia ETF
25.02
+0.58%
ILCG iShares Morningstar Growth ETF
90.80
+0.57%
DEM WisdomTree Emerging Markets High Dividend Fund
43.91
+0.58%
EMGF iShares Emerging Markets Equity Factor ETF
49.48
+0.58%
IGM iShares Expanded Tech Sector ETF
103.26
+0.57%
IWF iShares Russell 1000 Growth ETF
398.78
+0.53%
AIQ Global X Artificial Intelligence & Technology ETF
40.93
+0.54%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
371.82
+0.55%
MGK Vanguard Mega Cap Growth Index Fund
344.71
+0.50%
XAR SPDR S&P Aerospace & Defense ETF
183.96
+0.53%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.40
+0.53%
VUG Vanguard Growth Index Fund ETF Shares
412.73
+0.54%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.96
+0.53%
IUSG iShares Core S&P U.S. Growth ETF
141.24
+0.53%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.28
+0.55%
TOK iShares MSCI Kokusai ETF
120.10
+0.29%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.59
+0.52%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.76
+0.50%
GXG Global X MSCI Colombia ETF
29.42
+0.48%
SCHG Schwab U.S. Large-Cap Growth ETF
27.52
+0.45%
XLG Invesco S&P 500 Top 50 ETF
49.06
+0.47%
VGT Vanguard Information Technology Index Fund ETF Shares
614.35
+0.47%
ONEO SPDR Russell 1000 Momentum Focus ETF
120.47
+0.46%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.15
+0.46%
IWY iShares Russell Top 200 Growth ETF
231.21
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
182.72
+0.46%
ESPO VanEck Video Gaming and eSports ETF
98.57
+0.45%
DSI iShares ESG MSCI KLD 400 ETF
109.81
+0.45%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.44%
QQQ Invesco QQQ Trust
517.77
+0.42%
MTUM iShares MSCI USA Momentum Factor ETF
228.43
+0.42%
CEFS Saba Closed-End Funds ETF
21.80
+0.41%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.14
+0.40%
XLK The Technology Select Sector SPDR Fund
233.60
+0.42%
IWP iShares Russell Mid-Cap Growth ETF
134.18
+0.39%
EWW iShares MSCI Mexico ETF
59.30
+0.37%
IXN iShares Global Tech ETF
85.02
+0.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.45
+0.38%
ONEQ Fidelity Nasdaq Composite Index ETF
75.20
+0.47%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.61
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.67
+0.38%
TMFC Motley Fool 100 Index ETF
60.85
+0.35%
JDIV JPMorgan Dividend Leaders ETF
49.63
+0.33%
XLC The Communication Services Select Sector SPDR ETF Fund
100.52
+0.35%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%
IETC iShares U.S. Tech Independence Focused ETF
87.65
+0.35%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.47
+0.30%
SSPY Stratified LargeCap Index ETF
79.73
-0.46%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.18
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.89
+0.28%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.45
+0.27%
XCEM Columbia EM Core ex-China ETF
32.02
+0.36%
POCT Innovator U.S. Equity Power Buffer ETF October
40.02
+0.25%
ROAM Hartford Multifactor Emerging Markets ETF
25.02
+0.23%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.24%
SPHB Invesco S&P 500 High Beta ETF
90.02
+0.23%
IOO iShares Global 100 ETF
101.93
+0.23%
KCE SPDR S&P Capital Markets ETF
137.75
+0.22%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.21
+0.18%
BLOK Amplify Transformational Data Sharing ETF
46.95
+0.21%
QTUM Defiance Quantum ETF
83.76
+0.19%
XNTK SPDR NYSE Technology ETF
220.54
+0.19%
SPXV ProShares S&P 500 ex-Health Care ETF
64.28
+0.18%
CMBS iShares CMBS ETF
47.89
+0.18%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.58
+0.18%
MLPX Global X MLP & Energy Infrastructure ETF
60.94
+0.16%
OEF iShares S&P 100 ETF
286.42
+0.16%
SOXX iShares Semiconductor ETF
213.96
+0.09%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.77
+0.15%
PSI Invesco Semiconductors ETF
54.29
+0.15%
MGC Vanguard Mega Cap Index Fund
212.70
+0.15%
ITA iShares U.S. Aerospace & Defense ETF
167.17
+0.14%
BAPR Innovator U.S. Equity Buffer ETF - April
43.78
+0.13%