NYSEArca - Nasdaq Real Time Price USD
Amplify Transformational Data Sharing ETF (BLOK)
43.57
+2.16
+(5.22%)
As of 2:19:47 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 8, 2025 | 42.76 | 43.76 | 42.53 | 43.57 | 43.57 | 1,009,132 |
May 7, 2025 | 41.50 | 41.70 | 40.97 | 41.41 | 41.41 | 269,800 |
May 6, 2025 | 40.56 | 41.44 | 40.33 | 41.27 | 41.27 | 339,100 |
May 5, 2025 | 41.19 | 41.67 | 40.92 | 41.34 | 41.34 | 889,000 |
May 2, 2025 | 41.21 | 42.37 | 41.21 | 41.96 | 41.96 | 202,100 |
May 1, 2025 | 41.14 | 41.64 | 40.65 | 40.99 | 40.99 | 173,200 |
Apr 30, 2025 | 39.65 | 40.33 | 38.96 | 40.18 | 40.18 | 100,700 |
Apr 29, 2025 | 40.22 | 40.62 | 39.89 | 40.50 | 40.50 | 98,600 |
Apr 28, 2025 | 40.43 | 40.55 | 39.39 | 40.17 | 40.17 | 93,600 |
Apr 25, 2025 | 39.70 | 40.45 | 39.54 | 40.23 | 40.23 | 139,800 |
Apr 24, 2025 | 38.64 | 39.71 | 38.42 | 39.65 | 39.65 | 195,800 |
Apr 23, 2025 | 39.27 | 39.58 | 38.56 | 38.74 | 38.74 | 158,000 |
Apr 22, 2025 | 36.46 | 37.94 | 36.46 | 37.81 | 37.81 | 119,000 |
Apr 21, 2025 | 36.17 | 36.31 | 35.33 | 35.81 | 35.81 | 227,700 |
Apr 17, 2025 | 35.74 | 36.30 | 35.45 | 36.18 | 36.18 | 142,100 |
Apr 16, 2025 | 35.69 | 36.11 | 35.11 | 35.61 | 35.61 | 89,400 |
Apr 15, 2025 | 36.74 | 37.08 | 36.05 | 36.24 | 36.24 | 107,100 |
Apr 14, 2025 | 37.29 | 37.30 | 36.06 | 36.66 | 36.66 | 169,600 |
Apr 11, 2025 | 34.90 | 36.40 | 34.81 | 36.25 | 36.25 | 203,500 |
Apr 10, 2025 | 35.57 | 35.69 | 33.70 | 34.73 | 34.73 | 153,000 |
Apr 9, 2025 | 32.39 | 36.96 | 32.18 | 36.64 | 36.64 | 503,500 |
Apr 8, 2025 | 35.27 | 35.31 | 32.13 | 32.56 | 32.56 | 355,000 |
Apr 7, 2025 | 32.02 | 34.90 | 31.32 | 33.65 | 33.65 | 327,400 |
Apr 4, 2025 | 34.71 | 35.03 | 32.79 | 34.19 | 34.19 | 492,500 |
Apr 3, 2025 | 36.37 | 36.79 | 35.75 | 35.87 | 35.87 | 201,200 |
Apr 2, 2025 | 37.17 | 38.75 | 37.17 | 38.73 | 38.73 | 99,000 |
Apr 1, 2025 | 37.17 | 37.99 | 36.45 | 37.99 | 37.99 | 130,300 |
Mar 31, 2025 | 36.58 | 37.13 | 35.78 | 36.88 | 36.88 | 398,600 |
Mar 28, 2025 | 38.87 | 38.87 | 37.34 | 37.45 | 37.45 | 107,900 |
Mar 27, 2025 | 39.46 | 40.05 | 39.18 | 39.43 | 39.43 | 89,500 |
Mar 26, 2025 | 41.19 | 41.42 | 39.56 | 39.72 | 39.72 | 110,800 |
Mar 25, 2025 | 41.64 | 41.71 | 41.04 | 41.29 | 41.29 | 220,200 |
Mar 24, 2025 | 40.81 | 41.89 | 40.61 | 41.81 | 41.81 | 186,600 |
Mar 21, 2025 | 39.17 | 39.82 | 38.92 | 39.71 | 39.71 | 92,100 |
Mar 20, 2025 | 39.32 | 40.22 | 39.01 | 39.44 | 39.44 | 82,400 |
Mar 19, 2025 | 38.80 | 40.24 | 38.57 | 39.75 | 39.75 | 157,500 |
Mar 18, 2025 | 39.20 | 39.20 | 38.32 | 38.33 | 38.33 | 153,300 |
Mar 17, 2025 | 38.90 | 40.05 | 38.67 | 39.75 | 39.75 | 203,200 |
Mar 14, 2025 | 38.20 | 39.19 | 38.20 | 39.09 | 39.09 | 127,200 |
Mar 13, 2025 | 38.39 | 38.43 | 37.19 | 37.35 | 37.35 | 214,400 |
Mar 12, 2025 | 38.68 | 39.02 | 37.62 | 38.48 | 38.48 | 243,800 |
Mar 11, 2025 | 37.44 | 38.29 | 36.61 | 37.82 | 37.82 | 292,200 |
Mar 10, 2025 | 39.01 | 39.15 | 36.54 | 37.03 | 37.03 | 370,400 |
Mar 7, 2025 | 40.26 | 41.05 | 39.38 | 40.74 | 40.74 | 171,800 |
Mar 6, 2025 | 41.23 | 41.86 | 39.98 | 40.36 | 40.36 | 745,400 |
Mar 5, 2025 | 41.03 | 42.04 | 40.39 | 42.03 | 42.03 | 229,000 |
Mar 4, 2025 | 39.54 | 41.24 | 38.33 | 40.16 | 40.16 | 373,200 |
Mar 3, 2025 | 44.24 | 44.57 | 40.42 | 40.75 | 40.75 | 438,800 |
Feb 28, 2025 | 40.07 | 41.67 | 39.79 | 41.61 | 41.61 | 764,600 |
Feb 27, 2025 | 42.83 | 43.34 | 40.89 | 40.96 | 40.96 | 276,400 |
Feb 26, 2025 | 41.97 | 42.75 | 41.47 | 42.01 | 42.01 | 440,400 |
Feb 25, 2025 | 43.54 | 43.55 | 41.15 | 42.32 | 42.32 | 598,900 |
Feb 24, 2025 | 45.77 | 46.04 | 43.79 | 44.24 | 44.24 | 487,800 |
Feb 21, 2025 | 48.98 | 48.98 | 45.59 | 45.63 | 45.63 | 498,400 |
Feb 20, 2025 | 48.83 | 48.96 | 47.67 | 48.43 | 48.43 | 314,900 |
Feb 19, 2025 | 48.90 | 49.08 | 48.23 | 48.34 | 48.34 | 132,400 |
Feb 18, 2025 | 49.48 | 49.48 | 48.34 | 48.62 | 48.62 | 219,900 |
Feb 14, 2025 | 49.31 | 49.32 | 48.72 | 49.12 | 49.12 | 386,900 |
Feb 13, 2025 | 48.33 | 49.20 | 47.95 | 49.20 | 49.20 | 261,100 |
Feb 12, 2025 | 47.41 | 48.32 | 47.17 | 48.06 | 48.06 | 262,100 |
Feb 11, 2025 | 48.36 | 48.55 | 47.60 | 47.60 | 47.60 | 227,500 |
Feb 10, 2025 | 48.87 | 48.97 | 48.49 | 48.73 | 48.73 | 185,500 |
Feb 7, 2025 | 48.05 | 49.23 | 47.81 | 47.91 | 47.91 | 218,700 |
Feb 6, 2025 | 48.17 | 48.85 | 47.32 | 47.77 | 47.77 | 269,500 |
Feb 5, 2025 | 48.05 | 48.39 | 47.72 | 47.95 | 47.95 | 201,300 |
Feb 4, 2025 | 47.26 | 48.25 | 47.16 | 48.03 | 48.03 | 195,000 |
Feb 3, 2025 | 45.70 | 47.78 | 45.38 | 47.48 | 47.48 | 342,800 |
Jan 31, 2025 | 48.92 | 49.42 | 47.68 | 47.86 | 47.86 | 291,700 |
Jan 30, 2025 | 47.86 | 48.86 | 47.37 | 48.58 | 48.58 | 321,800 |
Jan 29, 2025 | 46.09 | 46.86 | 45.69 | 46.57 | 46.57 | 337,100 |
Jan 28, 2025 | 46.17 | 46.26 | 45.15 | 46.04 | 46.04 | 176,900 |
Jan 27, 2025 | 46.79 | 47.00 | 44.34 | 45.19 | 45.19 | 376,000 |
Jan 24, 2025 | 49.61 | 50.55 | 49.16 | 49.30 | 49.30 | 376,000 |
Jan 23, 2025 | 48.19 | 49.80 | 47.92 | 48.99 | 48.99 | 353,700 |
Jan 22, 2025 | 48.44 | 49.20 | 48.07 | 48.87 | 48.87 | 220,300 |
Jan 21, 2025 | 49.00 | 49.21 | 47.28 | 48.37 | 48.37 | 308,600 |
Jan 17, 2025 | 48.12 | 48.92 | 47.92 | 48.09 | 48.09 | 404,000 |
Jan 16, 2025 | 46.31 | 46.95 | 45.74 | 46.61 | 46.61 | 190,600 |
Jan 15, 2025 | 45.61 | 46.60 | 45.39 | 46.26 | 46.26 | 538,200 |
Jan 14, 2025 | 44.49 | 45.19 | 44.02 | 44.37 | 44.37 | 324,700 |
Jan 13, 2025 | 42.89 | 43.53 | 42.41 | 43.53 | 43.53 | 356,900 |
Jan 10, 2025 | 44.03 | 44.45 | 43.25 | 44.24 | 44.24 | 313,400 |
Jan 8, 2025 | 45.41 | 45.41 | 44.07 | 44.95 | 44.95 | 311,500 |
Jan 7, 2025 | 47.95 | 47.95 | 45.50 | 45.74 | 45.74 | 350,200 |
Jan 6, 2025 | 47.74 | 48.44 | 47.23 | 48.00 | 48.00 | 371,900 |
Jan 3, 2025 | 44.59 | 46.85 | 44.56 | 46.76 | 46.76 | 312,000 |
Jan 2, 2025 | 43.96 | 44.74 | 43.44 | 44.36 | 44.36 | 443,400 |
Dec 31, 2024 | 44.10 | 44.60 | 42.93 | 43.19 | 43.19 | 686,100 |
Dec 30, 2024 | 2.59 Dividend | |||||
Dec 30, 2024 | 43.52 | 44.17 | 42.74 | 43.75 | 43.75 | 512,000 |
Dec 27, 2024 | 48.23 | 48.23 | 46.78 | 47.07 | 44.48 | 316,400 |
Dec 26, 2024 | 48.00 | 48.55 | 47.81 | 48.19 | 45.54 | 191,000 |
Dec 24, 2024 | 47.51 | 48.59 | 47.20 | 48.54 | 45.87 | 277,000 |
Dec 23, 2024 | 47.63 | 47.76 | 46.68 | 46.93 | 44.35 | 292,700 |
Dec 20, 2024 | 46.13 | 48.46 | 46.13 | 47.96 | 45.32 | 715,300 |
Dec 19, 2024 | 49.72 | 50.13 | 47.21 | 47.38 | 44.77 | 568,900 |
Dec 18, 2024 | 51.68 | 52.07 | 47.95 | 48.49 | 45.82 | 553,100 |
Dec 17, 2024 | 53.73 | 53.73 | 52.06 | 52.43 | 49.55 | 298,200 |
Dec 16, 2024 | 52.23 | 54.35 | 51.82 | 53.22 | 50.29 | 501,700 |
Dec 13, 2024 | 51.40 | 51.77 | 50.60 | 51.18 | 48.36 | 162,900 |
Dec 12, 2024 | 51.67 | 52.37 | 50.83 | 50.98 | 48.17 | 285,900 |
Dec 11, 2024 | 50.36 | 51.21 | 50.14 | 50.85 | 48.05 | 225,100 |
Dec 10, 2024 | 50.85 | 51.07 | 49.10 | 49.45 | 46.73 | 218,900 |
Dec 9, 2024 | 53.13 | 53.13 | 50.35 | 50.40 | 47.63 | 544,300 |
Dec 6, 2024 | 51.84 | 53.66 | 51.84 | 53.08 | 50.16 | 347,700 |
Dec 5, 2024 | 53.37 | 53.92 | 51.31 | 51.42 | 48.59 | 261,900 |
Dec 4, 2024 | 50.13 | 51.69 | 49.73 | 51.55 | 48.71 | 354,100 |
Dec 3, 2024 | 48.67 | 49.96 | 48.65 | 49.69 | 46.96 | 340,600 |
Dec 2, 2024 | 50.43 | 50.60 | 49.18 | 49.46 | 46.74 | 338,300 |
Nov 29, 2024 | 50.20 | 51.46 | 50.15 | 50.25 | 47.49 | 312,100 |
Nov 27, 2024 | 48.65 | 49.86 | 48.51 | 49.66 | 46.93 | 390,100 |
Nov 26, 2024 | 48.89 | 49.90 | 48.06 | 48.29 | 45.63 | 395,500 |
Nov 25, 2024 | 50.90 | 50.95 | 49.19 | 50.13 | 47.37 | 311,800 |
Nov 22, 2024 | 48.34 | 50.55 | 48.10 | 50.39 | 47.62 | 301,300 |
Nov 21, 2024 | 50.86 | 50.99 | 47.94 | 48.42 | 45.76 | 494,100 |
Nov 20, 2024 | 49.89 | 50.25 | 48.53 | 49.10 | 46.40 | 370,000 |
Nov 19, 2024 | 47.57 | 49.17 | 47.24 | 48.90 | 46.21 | 305,500 |
Nov 18, 2024 | 47.00 | 48.56 | 46.84 | 47.85 | 45.22 | 388,100 |
Nov 15, 2024 | 46.89 | 47.13 | 45.88 | 47.07 | 44.48 | 420,800 |
Nov 14, 2024 | 47.91 | 48.04 | 46.31 | 46.46 | 43.90 | 377,800 |
Nov 13, 2024 | 49.57 | 50.72 | 47.20 | 47.48 | 44.87 | 467,000 |
Nov 12, 2024 | 48.56 | 49.51 | 48.11 | 49.28 | 46.57 | 302,100 |
Nov 11, 2024 | 47.72 | 49.77 | 47.45 | 49.56 | 46.83 | 518,200 |
Nov 8, 2024 | 44.91 | 45.59 | 44.50 | 45.54 | 43.03 | 383,900 |
Nov 7, 2024 | 43.88 | 45.45 | 43.69 | 45.07 | 42.59 | 308,300 |
Nov 6, 2024 | 42.69 | 44.12 | 42.16 | 44.05 | 41.63 | 554,200 |
Nov 5, 2024 | 39.50 | 40.59 | 39.50 | 40.39 | 38.17 | 156,200 |
Nov 4, 2024 | 39.64 | 39.80 | 39.14 | 39.27 | 37.11 | 165,100 |
Nov 1, 2024 | 40.16 | 40.91 | 39.68 | 40.00 | 37.80 | 221,400 |
Oct 31, 2024 | 41.34 | 41.58 | 40.03 | 40.16 | 37.95 | 261,300 |
Oct 30, 2024 | 41.77 | 42.25 | 41.26 | 41.77 | 39.47 | 126,000 |
Oct 29, 2024 | 42.54 | 42.95 | 42.09 | 42.28 | 39.95 | 430,700 |
Oct 28, 2024 | 41.00 | 42.23 | 41.00 | 42.09 | 39.77 | 290,700 |
Oct 25, 2024 | 40.94 | 41.13 | 40.03 | 40.22 | 38.01 | 94,600 |
Oct 24, 2024 | 40.52 | 41.06 | 40.18 | 40.72 | 38.48 | 187,200 |
Oct 23, 2024 | 40.67 | 40.93 | 39.60 | 40.18 | 37.97 | 139,700 |
Oct 22, 2024 | 40.75 | 41.30 | 40.57 | 41.24 | 38.97 | 101,600 |
Oct 21, 2024 | 40.68 | 41.12 | 40.17 | 41.08 | 38.82 | 156,800 |
Oct 18, 2024 | 40.24 | 41.06 | 40.18 | 40.90 | 38.65 | 171,600 |
Oct 17, 2024 | 39.87 | 40.28 | 39.64 | 39.79 | 37.60 | 194,100 |
Oct 16, 2024 | 39.78 | 40.26 | 39.40 | 40.19 | 37.98 | 140,000 |
Oct 15, 2024 | 39.72 | 40.13 | 38.85 | 39.29 | 37.13 | 179,700 |
Oct 14, 2024 | 39.45 | 40.02 | 39.08 | 39.77 | 37.58 | 376,400 |
Oct 11, 2024 | 37.47 | 38.91 | 37.47 | 38.88 | 36.74 | 106,500 |
Oct 10, 2024 | 37.32 | 37.48 | 36.88 | 37.20 | 35.15 | 95,200 |
Oct 9, 2024 | 37.61 | 37.94 | 37.28 | 37.42 | 35.36 | 78,600 |
Oct 8, 2024 | 37.29 | 37.81 | 37.26 | 37.65 | 35.58 | 43,800 |
Oct 7, 2024 | 37.57 | 38.08 | 37.15 | 37.46 | 35.40 | 90,200 |
Oct 4, 2024 | 37.12 | 37.63 | 36.72 | 37.60 | 35.53 | 111,900 |
Oct 3, 2024 | 36.38 | 36.83 | 36.24 | 36.58 | 34.57 | 51,600 |
Oct 2, 2024 | 36.24 | 36.97 | 36.08 | 36.65 | 34.63 | 74,400 |
Oct 1, 2024 | 37.51 | 37.51 | 36.14 | 36.50 | 34.49 | 117,500 |
Sep 30, 2024 | 37.75 | 37.97 | 37.35 | 37.52 | 35.46 | 135,300 |
Sep 27, 2024 | 38.44 | 38.55 | 38.07 | 38.30 | 36.19 | 102,100 |
Sep 26, 2024 | 38.01 | 38.46 | 37.48 | 38.16 | 36.06 | 143,700 |
Sep 25, 2024 | 37.35 | 37.76 | 37.17 | 37.18 | 35.13 | 646,700 |
Sep 24, 2024 | 36.78 | 37.56 | 36.51 | 37.51 | 35.45 | 106,800 |
Sep 23, 2024 | 36.63 | 36.99 | 36.51 | 36.73 | 34.71 | 70,300 |
Sep 20, 2024 | 36.43 | 36.58 | 36.03 | 36.47 | 34.46 | 98,500 |
Sep 19, 2024 | 37.05 | 37.10 | 36.46 | 36.50 | 34.49 | 106,300 |
Sep 18, 2024 | 35.75 | 36.75 | 35.62 | 35.70 | 33.74 | 106,000 |
Sep 17, 2024 | 35.98 | 36.21 | 35.43 | 35.67 | 33.71 | 89,500 |
Sep 16, 2024 | 35.17 | 35.51 | 34.89 | 35.39 | 33.44 | 58,100 |
Sep 13, 2024 | 34.94 | 35.81 | 34.94 | 35.64 | 33.68 | 84,200 |
Sep 12, 2024 | 34.51 | 35.18 | 34.26 | 35.00 | 33.07 | 111,700 |
Sep 11, 2024 | 34.00 | 34.58 | 33.21 | 34.49 | 32.59 | 64,200 |
Sep 10, 2024 | 33.58 | 34.24 | 33.18 | 34.24 | 32.36 | 40,200 |
Sep 9, 2024 | 32.95 | 33.59 | 32.82 | 33.50 | 31.66 | 106,600 |
Sep 6, 2024 | 33.93 | 33.95 | 32.15 | 32.35 | 30.57 | 319,900 |
Sep 5, 2024 | 33.52 | 34.00 | 33.29 | 33.64 | 31.79 | 92,400 |
Sep 4, 2024 | 33.54 | 34.14 | 33.14 | 33.77 | 31.91 | 137,500 |
Sep 3, 2024 | 34.91 | 34.91 | 33.51 | 33.62 | 31.77 | 362,200 |
Aug 30, 2024 | 35.66 | 35.66 | 34.95 | 35.37 | 33.42 | 67,500 |
Aug 29, 2024 | 35.57 | 36.20 | 35.20 | 35.25 | 33.31 | 107,100 |
Aug 28, 2024 | 35.75 | 35.97 | 34.94 | 35.28 | 33.34 | 100,000 |
Aug 27, 2024 | 36.43 | 36.51 | 35.97 | 36.23 | 34.24 | 52,900 |
Aug 26, 2024 | 37.03 | 37.07 | 36.69 | 36.74 | 34.72 | 102,300 |
Aug 23, 2024 | 35.87 | 37.15 | 35.77 | 37.12 | 35.08 | 96,000 |
Aug 22, 2024 | 36.26 | 36.35 | 35.41 | 35.52 | 33.57 | 61,400 |
Aug 21, 2024 | 35.43 | 36.23 | 35.34 | 36.18 | 34.19 | 39,800 |
Aug 20, 2024 | 35.90 | 36.11 | 35.12 | 35.45 | 33.50 | 97,300 |
Aug 19, 2024 | 35.07 | 35.63 | 34.87 | 35.58 | 33.62 | 195,700 |
Aug 16, 2024 | 34.57 | 35.25 | 34.50 | 35.13 | 33.20 | 140,800 |
Aug 15, 2024 | 34.38 | 34.96 | 34.11 | 34.44 | 32.54 | 83,900 |
Aug 14, 2024 | 33.90 | 34.18 | 33.49 | 33.70 | 31.85 | 76,400 |
Aug 13, 2024 | 33.40 | 34.04 | 33.25 | 33.82 | 31.96 | 101,200 |
Aug 12, 2024 | 33.47 | 33.87 | 32.99 | 33.25 | 31.42 | 68,500 |
Aug 9, 2024 | 33.72 | 33.89 | 33.30 | 33.64 | 31.79 | 77,300 |
Aug 8, 2024 | 32.83 | 33.87 | 32.48 | 33.73 | 31.87 | 122,100 |
Aug 7, 2024 | 33.36 | 33.58 | 31.77 | 31.91 | 30.15 | 481,300 |
Aug 6, 2024 | 32.23 | 33.17 | 31.55 | 32.67 | 30.87 | 310,800 |
Aug 5, 2024 | 29.18 | 32.01 | 28.76 | 31.40 | 29.67 | 605,700 |
Aug 2, 2024 | 34.27 | 34.62 | 33.31 | 33.49 | 31.65 | 373,100 |
Aug 1, 2024 | 36.35 | 36.63 | 34.54 | 34.90 | 32.98 | 438,400 |
Jul 31, 2024 | 36.82 | 37.39 | 36.63 | 36.69 | 34.67 | 167,200 |
Jul 30, 2024 | 36.85 | 37.00 | 35.79 | 36.01 | 34.03 | 295,100 |
Jul 29, 2024 | 37.95 | 38.18 | 36.61 | 36.68 | 34.66 | 123,000 |
Jul 26, 2024 | 37.19 | 37.70 | 36.86 | 37.31 | 35.26 | 498,200 |
Jul 25, 2024 | 36.90 | 37.19 | 35.77 | 36.22 | 34.23 | 225,700 |
Jul 24, 2024 | 38.57 | 38.90 | 37.17 | 37.22 | 35.17 | 139,200 |
Jul 23, 2024 | 39.15 | 39.54 | 38.67 | 38.70 | 36.57 | 151,800 |
Jul 22, 2024 | 39.24 | 39.58 | 38.45 | 39.34 | 37.18 | 165,400 |
Jul 19, 2024 | 38.06 | 38.98 | 37.61 | 38.78 | 36.65 | 323,600 |
Jul 18, 2024 | 39.69 | 39.97 | 37.51 | 37.70 | 35.63 | 261,900 |
Jul 17, 2024 | 39.59 | 40.50 | 38.79 | 39.32 | 37.16 | 304,700 |
Jul 16, 2024 | 39.24 | 40.45 | 39.05 | 40.35 | 38.13 | 506,900 |
Jul 15, 2024 | 38.22 | 39.40 | 37.90 | 39.12 | 36.97 | 398,400 |
Jul 12, 2024 | 36.07 | 37.16 | 36.01 | 36.92 | 34.89 | 206,800 |
Jul 11, 2024 | 36.48 | 36.92 | 35.82 | 35.93 | 33.95 | 259,400 |
Jul 10, 2024 | 36.08 | 36.29 | 35.85 | 35.99 | 34.01 | 118,700 |
Jul 9, 2024 | 36.28 | 36.37 | 35.69 | 35.80 | 33.83 | 160,300 |
Jul 8, 2024 | 36.27 | 36.50 | 35.92 | 36.14 | 34.15 | 166,800 |
Jul 5, 2024 | 35.00 | 36.10 | 34.88 | 36.07 | 34.09 | 161,300 |
Jul 3, 2024 | 35.81 | 36.43 | 35.71 | 36.15 | 34.16 | 311,000 |
Jul 2, 2024 | 36.04 | 36.40 | 35.85 | 36.22 | 34.23 | 230,100 |
Jul 1, 2024 | 35.60 | 36.39 | 35.58 | 36.16 | 34.17 | 460,700 |
Jun 28, 2024 | 35.83 | 35.88 | 35.28 | 35.47 | 33.52 | 64,000 |
Jun 27, 2024 | 35.82 | 36.25 | 35.45 | 35.74 | 33.77 | 68,100 |
Jun 26, 2024 | 35.42 | 36.11 | 35.40 | 35.60 | 33.64 | 98,200 |
Jun 25, 2024 | 35.38 | 35.62 | 34.90 | 35.47 | 33.52 | 137,500 |
Jun 24, 2024 | 34.59 | 35.27 | 34.38 | 34.65 | 32.74 | 268,800 |
Jun 21, 2024 | 35.63 | 35.63 | 35.06 | 35.35 | 33.40 | 255,400 |
Jun 20, 2024 | 36.08 | 36.62 | 35.69 | 36.12 | 34.13 | 220,800 |
Jun 18, 2024 | 35.89 | 36.15 | 35.61 | 35.77 | 33.80 | 93,200 |
Jun 17, 2024 | 35.79 | 36.62 | 35.25 | 36.37 | 34.37 | 263,900 |
Jun 14, 2024 | 35.97 | 36.16 | 35.41 | 35.78 | 33.81 | 139,200 |
Jun 13, 2024 | 36.38 | 36.75 | 35.65 | 35.99 | 34.01 | 211,500 |
Jun 12, 2024 | 35.95 | 36.57 | 35.88 | 36.16 | 34.17 | 230,600 |
Jun 11, 2024 | 34.68 | 35.22 | 34.10 | 35.22 | 33.28 | 159,000 |
Jun 10, 2024 | 34.73 | 35.72 | 34.60 | 35.38 | 33.43 | 127,200 |
Jun 7, 2024 | 35.50 | 36.10 | 34.71 | 34.87 | 32.95 | 658,000 |
Jun 6, 2024 | 35.22 | 36.03 | 35.17 | 35.63 | 33.67 | 213,600 |
Jun 5, 2024 | 34.91 | 35.23 | 34.28 | 35.20 | 33.26 | 447,900 |
Jun 4, 2024 | 33.90 | 34.75 | 33.79 | 34.44 | 32.54 | 217,400 |
Jun 3, 2024 | 33.93 | 34.08 | 33.16 | 33.57 | 31.72 | 187,300 |
May 31, 2024 | 33.68 | 33.85 | 32.59 | 33.10 | 31.28 | 98,400 |
May 30, 2024 | 33.40 | 33.89 | 33.26 | 33.44 | 31.60 | 110,800 |
May 29, 2024 | 33.46 | 33.69 | 33.22 | 33.38 | 31.54 | 65,600 |
May 28, 2024 | 33.66 | 34.11 | 33.39 | 33.88 | 32.02 | 138,100 |
May 24, 2024 | 33.03 | 33.83 | 32.82 | 33.73 | 31.87 | 174,900 |
May 23, 2024 | 33.93 | 33.93 | 32.50 | 32.74 | 30.94 | 100,600 |
May 22, 2024 | 33.82 | 34.41 | 33.56 | 33.72 | 31.86 | 76,900 |
May 21, 2024 | 34.05 | 34.15 | 33.74 | 33.81 | 31.95 | 155,800 |
May 20, 2024 | 33.11 | 34.08 | 32.84 | 34.06 | 32.19 | 281,000 |
May 17, 2024 | 32.84 | 33.38 | 32.64 | 33.01 | 31.19 | 164,900 |
May 16, 2024 | 32.96 | 33.10 | 32.51 | 32.54 | 30.75 | 110,400 |
May 15, 2024 | 32.40 | 33.12 | 32.09 | 33.08 | 31.26 | 416,300 |
May 14, 2024 | 31.42 | 31.90 | 31.42 | 31.78 | 30.03 | 83,200 |
May 13, 2024 | 31.58 | 32.01 | 31.42 | 31.51 | 29.78 | 102,000 |
May 10, 2024 | 32.36 | 32.45 | 31.30 | 31.30 | 29.58 | 118,200 |
May 9, 2024 | 31.80 | 32.24 | 31.66 | 32.11 | 30.34 | 79,700 |
May 8, 2024 | 31.87 | 32.20 | 31.63 | 32.17 | 30.40 | 97,500 |
Related Tickers
QTUM Defiance Quantum ETF
80.00
+3.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.21
+3.52%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
QLD ProShares Ultra QQQ
94.43
+3.29%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.18
+3.12%
PKB Invesco Building & Construction ETF
75.55
+3.27%
TUR iShares MSCI Turkey ETF
31.17
+2.82%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.00
+2.81%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.27
+2.86%
KCE SPDR S&P Capital Markets ETF
132.07
+2.63%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.48
+2.59%
EES WisdomTree U.S. SmallCap Earnings Fund
48.80
+2.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.28
+2.54%
ITA iShares U.S. Aerospace & Defense ETF
164.39
+2.55%
PHO Invesco Water Resources ETF
67.06
+2.52%
PSI Invesco Semiconductors ETF
49.09
+2.53%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
IWP iShares Russell Mid-Cap Growth ETF
127.48
+2.50%
PSC Principal U.S. Small-Cap ETF
50.02
+2.47%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
148.04
+2.51%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.68
+2.45%
VFVA Vanguard U.S. Value Factor ETF Shares
111.46
+2.43%
PAVE Global X U.S. Infrastructure Development ETF
40.26
+2.38%
XAR SPDR S&P Aerospace & Defense ETF
179.21
+2.25%
IGV iShares Expanded Tech-Software Sector ETF
101.13
+2.37%
PPA Invesco Aerospace & Defense ETF
127.19
+2.21%
SPHB Invesco S&P 500 High Beta ETF
83.55
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
143.17
+2.18%
FIW First Trust Water ETF
103.77
+2.15%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.69
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.85
+2.14%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.53
+2.33%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
72.96
+2.12%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
IETC iShares U.S. Tech Independence Focused ETF
82.47
+2.12%
BFOR Barron's 400 ETF
72.11
+2.10%
SYLD Cambria Shareholder Yield ETF
62.55
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.50
+2.09%
VB Vanguard Small-Cap Index Fund ETF Shares
224.60
+2.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.76
+2.14%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.43
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
104.19
+2.03%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.87
+2.05%
XNTK SPDR NYSE Technology ETF
206.36
+2.15%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.80
+1.99%
VDE Vanguard Energy Index Fund ETF Shares
114.82
+2.01%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
FIDU Fidelity MSCI Industrials Index ETF
71.75
+2.09%
FENY Fidelity MSCI Energy Index ETF
22.62
+1.96%
SPGP Invesco S&P 500 GARP ETF
99.41
+1.94%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.92
+1.99%
IYW iShares U.S. Technology ETF
149.61
+1.94%
XLI The Industrial Select Sector SPDR Fund
136.74
+1.93%
EZM WisdomTree U.S. MidCap Earnings Fund
59.23
+1.63%
IWR iShares Russell Mid-Cap ETF
87.20
+1.92%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.46
+1.91%
VGT Vanguard Information Technology Index Fund ETF Shares
575.27
+1.91%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.89
+1.85%
XLE The Energy Select Sector SPDR Fund
82.07
+1.88%
EVX VanEck Environmental Services ETF
36.37
+1.86%
ITB iShares U.S. Home Construction ETF
92.91
+1.95%
RWK Invesco S&P MidCap 400 Revenue ETF
110.46
+2.06%
IGM iShares Expanded Tech Sector ETF
97.02
+1.88%
FAD First Trust Multi Cap Growth AlphaDEX Fund
134.92
+1.84%
FTEC Fidelity MSCI Information Technology Index ETF
171.18
+1.92%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.23
+1.83%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.98
+1.83%
XHB SPDR S&P Homebuilders ETF
96.91
+1.90%
GXG Global X MSCI Colombia ETF
28.27
+1.70%
VFH Vanguard Financials Index Fund ETF Shares
120.83
+1.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.67
+1.80%
SOXX iShares Semiconductor ETF
193.58
+1.86%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
258.18
+1.81%
RDVY First Trust Rising Dividend Achievers ETF
59.22
+1.74%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.07
+1.74%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
VAW Vanguard Materials Index Fund ETF Shares
187.26
+1.72%
ONEQ Fidelity Nasdaq Composite Index ETF
71.04
+1.75%
IYG iShares U.S. Financial Services ETF
80.27
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
158.40
+1.70%
MTUM iShares MSCI USA Momentum Factor ETF
219.39
+1.72%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.45
+1.88%
SPMO Invesco S&P 500 Momentum ETF
99.19
+1.73%
AIQ Global X Artificial Intelligence & Technology ETF
38.54
+1.72%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.23
+1.72%
XLB The Materials Select Sector SPDR Fund
84.63
+1.68%
QQQ Invesco QQQ Trust
491.39
+1.67%
NULG Nuveen ESG Large-Cap Growth ETF
84.22
+1.69%
IYF iShares U.S. Financials ETF
114.04
+1.65%
XMHQ Invesco S&P MidCap Quality ETF
95.95
+1.77%
DUSA Davis Select U.S. Equity ETF
43.13
+1.64%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.13
+1.64%
FV First Trust Dorsey Wright Focus 5 ETF
56.02
+1.63%
DWLD Davis Select Worldwide ETF
38.67
+1.42%
SMH VanEck Semiconductor ETF
223.73
+1.69%