Toronto - Free Realtime Quote CAD
Purpose Bitcoin Yield ETF - ETF Units (BTCY.TO)
9.15
-0.16
(-1.72%)
As of 3:03:10 PM EDT. Market Open.
Currency in CAD 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 23, 2025 | 9.01 | 9.23 | 9.01 | 9.15 | 9.15 | 49,970 |
May 22, 2025 | 9.20 | 9.35 | 9.20 | 9.31 | 9.31 | 78,300 |
May 21, 2025 | 8.98 | 9.18 | 8.95 | 8.99 | 8.99 | 78,000 |
May 20, 2025 | 8.83 | 9.00 | 8.78 | 9.00 | 9.00 | 61,600 |
May 16, 2025 | 8.74 | 8.80 | 8.73 | 8.77 | 8.77 | 32,200 |
May 15, 2025 | 8.65 | 8.76 | 8.56 | 8.68 | 8.68 | 39,800 |
May 14, 2025 | 8.73 | 8.76 | 8.65 | 8.70 | 8.70 | 63,900 |
May 13, 2025 | 8.73 | 8.82 | 8.66 | 8.81 | 8.81 | 79,500 |
May 12, 2025 | 8.76 | 8.77 | 8.50 | 8.59 | 8.59 | 52,700 |
May 9, 2025 | 8.69 | 8.73 | 8.63 | 8.67 | 8.67 | 74,900 |
May 8, 2025 | 8.30 | 8.57 | 8.30 | 8.53 | 8.53 | 128,100 |
May 7, 2025 | 8.18 | 8.25 | 8.06 | 8.06 | 8.06 | 80,300 |
May 6, 2025 | 7.99 | 8.09 | 7.95 | 8.06 | 8.06 | 35,200 |
May 5, 2025 | 8.09 | 8.09 | 7.95 | 8.04 | 8.04 | 66,300 |
May 2, 2025 | 8.24 | 8.30 | 8.22 | 8.30 | 8.30 | 46,000 |
May 1, 2025 | 8.18 | 8.27 | 8.15 | 8.19 | 8.19 | 48,400 |
Apr 30, 2025 | 8.01 | 8.07 | 7.93 | 8.00 | 8.00 | 45,100 |
Apr 29, 2025 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 23,400 |
Apr 28, 2025 | 0.085 Dividend | |||||
Apr 28, 2025 | 8.18 | 8.18 | 7.95 | 8.03 | 8.03 | 80,700 |
Apr 25, 2025 | 8.14 | 8.22 | 8.10 | 8.20 | 8.11 | 50,300 |
Apr 24, 2025 | 8.03 | 8.06 | 7.99 | 8.05 | 7.97 | 28,600 |
Apr 23, 2025 | 8.18 | 8.18 | 7.94 | 8.00 | 7.92 | 71,200 |
Apr 22, 2025 | 7.76 | 7.95 | 7.76 | 7.95 | 7.87 | 127,700 |
Apr 21, 2025 | 7.54 | 7.69 | 7.52 | 7.63 | 7.55 | 55,700 |
Apr 17, 2025 | 7.35 | 7.41 | 7.30 | 7.34 | 7.26 | 29,500 |
Apr 16, 2025 | 7.25 | 7.42 | 7.25 | 7.31 | 7.23 | 38,800 |
Apr 15, 2025 | 7.43 | 7.48 | 7.30 | 7.30 | 7.22 | 90,700 |
Apr 14, 2025 | 7.39 | 7.45 | 7.31 | 7.35 | 7.27 | 34,400 |
Apr 11, 2025 | 7.13 | 7.33 | 7.11 | 7.33 | 7.25 | 92,000 |
Apr 10, 2025 | 7.16 | 7.16 | 6.82 | 6.95 | 6.88 | 76,100 |
Apr 9, 2025 | 6.79 | 7.50 | 6.70 | 7.21 | 7.14 | 89,300 |
Apr 8, 2025 | 7.00 | 7.00 | 6.62 | 6.65 | 6.58 | 42,800 |
Apr 7, 2025 | 6.71 | 7.09 | 6.59 | 6.81 | 6.74 | 116,600 |
Apr 4, 2025 | 7.18 | 7.36 | 7.13 | 7.27 | 7.19 | 72,500 |
Apr 3, 2025 | 7.15 | 7.31 | 6.91 | 7.16 | 7.09 | 525,700 |
Apr 2, 2025 | 7.38 | 7.58 | 7.35 | 7.56 | 7.48 | 24,900 |
Apr 1, 2025 | 7.22 | 7.42 | 7.20 | 7.38 | 7.30 | 17,000 |
Mar 31, 2025 | 7.17 | 7.27 | 7.10 | 7.20 | 7.13 | 55,800 |
Mar 28, 2025 | 7.45 | 7.45 | 7.25 | 7.27 | 7.19 | 29,800 |
Mar 27, 2025 | 0.085 Dividend | |||||
Mar 27, 2025 | 7.53 | 7.58 | 7.50 | 7.58 | 7.50 | 16,900 |
Mar 26, 2025 | 7.73 | 7.73 | 7.56 | 7.62 | 7.46 | 30,100 |
Mar 25, 2025 | 7.74 | 7.74 | 7.65 | 7.69 | 7.53 | 23,500 |
Mar 24, 2025 | 7.61 | 7.80 | 7.61 | 7.80 | 7.63 | 44,900 |
Mar 21, 2025 | 7.33 | 7.41 | 7.33 | 7.41 | 7.25 | 11,400 |
Mar 20, 2025 | 7.49 | 7.57 | 7.35 | 7.40 | 7.24 | 18,000 |
Mar 19, 2025 | 7.27 | 7.53 | 7.27 | 7.49 | 7.33 | 39,200 |
Mar 18, 2025 | 7.29 | 7.29 | 7.14 | 7.21 | 7.06 | 20,600 |
Mar 17, 2025 | 7.39 | 7.43 | 7.25 | 7.43 | 7.27 | 13,500 |
Mar 14, 2025 | 7.29 | 7.45 | 7.26 | 7.43 | 7.27 | 27,000 |
Mar 13, 2025 | 7.31 | 7.31 | 7.03 | 7.03 | 6.88 | 27,200 |
Mar 12, 2025 | 7.33 | 7.34 | 7.07 | 7.27 | 7.11 | 93,900 |
Mar 11, 2025 | 7.03 | 7.36 | 6.97 | 7.34 | 7.18 | 125,200 |
Mar 10, 2025 | 7.35 | 7.35 | 6.79 | 6.92 | 6.77 | 118,100 |
Mar 7, 2025 | 7.86 | 7.97 | 7.60 | 7.64 | 7.48 | 49,600 |
Mar 6, 2025 | 7.94 | 7.99 | 7.73 | 7.86 | 7.69 | 22,500 |
Mar 5, 2025 | 7.90 | 7.95 | 7.71 | 7.95 | 7.78 | 43,000 |
Mar 4, 2025 | 7.23 | 7.79 | 7.16 | 7.68 | 7.52 | 50,900 |
Mar 3, 2025 | 8.14 | 8.15 | 7.47 | 7.53 | 7.37 | 76,200 |
Feb 28, 2025 | 7.20 | 7.44 | 7.11 | 7.39 | 7.23 | 47,600 |
Feb 27, 2025 | 7.53 | 7.57 | 7.26 | 7.30 | 7.14 | 57,300 |
Feb 26, 2025 | 0.085 Dividend | |||||
Feb 26, 2025 | 7.57 | 7.72 | 7.20 | 7.36 | 7.20 | 391,900 |
Feb 25, 2025 | 7.91 | 7.92 | 7.62 | 7.81 | 7.56 | 169,000 |
Feb 24, 2025 | 8.44 | 8.44 | 8.32 | 8.33 | 8.06 | 35,000 |
Feb 21, 2025 | 8.89 | 8.89 | 8.42 | 8.44 | 8.16 | 89,600 |
Feb 20, 2025 | 8.69 | 8.76 | 8.59 | 8.75 | 8.47 | 107,300 |
Feb 19, 2025 | 8.66 | 8.76 | 8.47 | 8.76 | 8.48 | 205,500 |
Feb 18, 2025 | 8.63 | 8.63 | 8.28 | 8.44 | 8.17 | 84,700 |
Feb 14, 2025 | 8.68 | 8.76 | 8.54 | 8.63 | 8.35 | 109,400 |
Feb 13, 2025 | 8.49 | 8.56 | 8.46 | 8.55 | 8.28 | 51,500 |
Feb 12, 2025 | 8.44 | 8.65 | 8.40 | 8.60 | 8.32 | 33,000 |
Feb 11, 2025 | 8.63 | 8.63 | 8.41 | 8.49 | 8.22 | 35,100 |
Feb 10, 2025 | 8.70 | 8.70 | 8.60 | 8.63 | 8.35 | 41,500 |
Feb 7, 2025 | 8.79 | 8.88 | 8.49 | 8.50 | 8.23 | 96,600 |
Feb 6, 2025 | 8.75 | 8.75 | 8.49 | 8.61 | 8.33 | 51,500 |
Feb 5, 2025 | 8.82 | 8.82 | 8.59 | 8.64 | 8.36 | 55,400 |
Feb 4, 2025 | 8.85 | 8.90 | 8.71 | 8.81 | 8.53 | 80,600 |
Feb 3, 2025 | 7.34 | 9.04 | 7.25 | 8.97 | 8.68 | 204,400 |
Jan 31, 2025 | 9.29 | 9.38 | 9.00 | 9.01 | 8.72 | 49,900 |
Jan 30, 2025 | 9.27 | 9.40 | 9.24 | 9.27 | 8.97 | 264,800 |
Jan 29, 2025 | 0.085 Dividend | |||||
Jan 29, 2025 | 9.19 | 9.28 | 8.97 | 9.24 | 8.94 | 163,400 |
Jan 28, 2025 | 9.14 | 9.25 | 9.06 | 9.06 | 8.69 | 42,700 |
Jan 27, 2025 | 9.03 | 9.13 | 8.86 | 9.11 | 8.74 | 258,400 |
Jan 24, 2025 | 9.41 | 9.54 | 9.35 | 9.36 | 8.97 | 47,700 |
Jan 23, 2025 | 9.19 | 9.51 | 9.14 | 9.25 | 8.87 | 142,400 |
Jan 22, 2025 | 9.38 | 9.40 | 9.25 | 9.32 | 8.94 | 63,800 |
Jan 21, 2025 | 9.40 | 9.55 | 9.17 | 9.48 | 9.09 | 63,400 |
Jan 20, 2025 | 9.66 | 9.66 | 9.04 | 9.29 | 8.91 | 214,900 |
Jan 17, 2025 | 9.20 | 9.43 | 9.17 | 9.34 | 8.96 | 157,100 |
Jan 16, 2025 | 8.96 | 9.02 | 8.75 | 9.02 | 8.65 | 88,000 |
Jan 15, 2025 | 8.90 | 9.02 | 8.87 | 8.94 | 8.57 | 88,600 |
Jan 14, 2025 | 8.74 | 8.74 | 8.58 | 8.70 | 8.34 | 86,700 |
Jan 13, 2025 | 8.29 | 8.42 | 8.05 | 8.42 | 8.07 | 59,600 |
Jan 10, 2025 | 8.41 | 8.63 | 8.30 | 8.53 | 8.18 | 41,400 |
Jan 9, 2025 | 8.38 | 8.52 | 8.23 | 8.29 | 7.95 | 70,500 |
Jan 8, 2025 | 8.64 | 8.64 | 8.35 | 8.47 | 8.12 | 48,200 |
Jan 7, 2025 | 9.09 | 9.09 | 8.67 | 8.80 | 8.44 | 112,200 |
Jan 6, 2025 | 8.92 | 9.21 | 8.90 | 9.20 | 8.82 | 118,900 |
Jan 3, 2025 | 8.80 | 8.90 | 8.70 | 8.85 | 8.49 | 64,600 |
Jan 2, 2025 | 8.65 | 8.78 | 8.63 | 8.73 | 8.37 | 80,100 |
Dec 31, 2024 | 8.58 | 8.62 | 8.39 | 8.39 | 8.04 | 65,100 |
Dec 30, 2024 | 8.38 | 8.51 | 8.04 | 8.44 | 8.09 | 230,000 |
Dec 27, 2024 | 0.085 Dividend | |||||
Dec 27, 2024 | 8.79 | 8.79 | 8.39 | 8.48 | 8.13 | 179,700 |
Dec 24, 2024 | 8.80 | 9.00 | 8.76 | 9.00 | 8.55 | 67,200 |
Dec 23, 2024 | 8.70 | 8.70 | 8.37 | 8.50 | 8.07 | 142,400 |
Dec 20, 2024 | 8.60 | 8.87 | 8.60 | 8.76 | 8.32 | 97,300 |
Dec 19, 2024 | 9.24 | 9.30 | 8.69 | 8.74 | 8.30 | 113,000 |
Dec 18, 2024 | 9.57 | 9.57 | 9.08 | 9.09 | 8.63 | 114,300 |
Dec 17, 2024 | 9.76 | 9.79 | 9.58 | 9.64 | 9.16 | 139,900 |
Dec 16, 2024 | 9.54 | 9.75 | 9.43 | 9.65 | 9.17 | 230,300 |
Dec 13, 2024 | 9.19 | 9.25 | 9.04 | 9.25 | 8.79 | 138,200 |
Dec 12, 2024 | 9.14 | 9.28 | 9.01 | 9.13 | 8.67 | 58,200 |
Dec 11, 2024 | 8.95 | 9.20 | 8.94 | 9.20 | 8.74 | 50,800 |
Dec 10, 2024 | 8.90 | 8.90 | 8.57 | 8.76 | 8.32 | 87,300 |
Dec 9, 2024 | 9.00 | 9.08 | 8.74 | 8.75 | 8.31 | 87,500 |
Dec 6, 2024 | 9.01 | 9.21 | 8.93 | 9.21 | 8.75 | 70,000 |
Dec 5, 2024 | 9.28 | 9.32 | 8.88 | 8.99 | 8.54 | 121,600 |
Dec 4, 2024 | 8.68 | 8.97 | 8.59 | 8.95 | 8.50 | 92,100 |
Dec 3, 2024 | 8.56 | 8.71 | 8.50 | 8.66 | 8.23 | 42,400 |
Dec 2, 2024 | 8.73 | 8.81 | 8.58 | 8.70 | 8.26 | 102,300 |
Nov 29, 2024 | 8.70 | 8.90 | 8.70 | 8.81 | 8.37 | 30,900 |
Nov 28, 2024 | 8.66 | 8.66 | 8.56 | 8.57 | 8.14 | 71,900 |
Nov 27, 2024 | 0.085 Dividend | |||||
Nov 27, 2024 | 8.57 | 8.77 | 8.53 | 8.70 | 8.26 | 423,500 |
Nov 26, 2024 | 8.44 | 8.66 | 8.33 | 8.41 | 7.91 | 135,600 |
Nov 25, 2024 | 8.95 | 8.95 | 8.65 | 8.67 | 8.15 | 116,200 |
Nov 22, 2024 | 8.99 | 9.05 | 8.88 | 9.03 | 8.49 | 141,400 |
Nov 21, 2024 | 8.88 | 9.01 | 8.76 | 8.90 | 8.37 | 120,900 |
Nov 20, 2024 | 8.71 | 8.71 | 8.58 | 8.69 | 8.17 | 145,700 |
Nov 19, 2024 | 8.38 | 8.63 | 8.38 | 8.50 | 7.99 | 158,500 |
Nov 18, 2024 | 8.34 | 8.49 | 8.27 | 8.41 | 7.91 | 83,000 |
Nov 15, 2024 | 8.22 | 8.39 | 8.14 | 8.39 | 7.89 | 62,400 |
Nov 14, 2024 | 8.54 | 8.54 | 8.11 | 8.13 | 7.64 | 54,200 |
Nov 13, 2024 | 8.32 | 8.56 | 8.30 | 8.32 | 7.82 | 243,800 |
Nov 12, 2024 | 8.19 | 8.33 | 7.98 | 8.32 | 7.82 | 203,600 |
Nov 11, 2024 | 7.75 | 8.39 | 7.72 | 8.39 | 7.89 | 121,200 |
Nov 8, 2024 | 7.32 | 7.38 | 7.25 | 7.38 | 6.94 | 133,900 |
Nov 7, 2024 | 7.22 | 7.34 | 7.12 | 7.30 | 6.86 | 97,100 |
Nov 6, 2024 | 7.12 | 7.28 | 7.06 | 7.28 | 6.84 | 134,400 |
Nov 5, 2024 | 6.67 | 6.78 | 6.67 | 6.70 | 6.30 | 43,700 |
Nov 4, 2024 | 6.58 | 6.64 | 6.51 | 6.51 | 6.12 | 47,300 |
Nov 1, 2024 | 6.75 | 6.87 | 6.65 | 6.67 | 6.27 | 66,200 |
Oct 31, 2024 | 6.86 | 6.90 | 6.72 | 6.72 | 6.32 | 105,500 |
Oct 30, 2024 | 6.89 | 6.93 | 6.86 | 6.89 | 6.48 | 29,300 |
Oct 29, 2024 | 0.053 Dividend | |||||
Oct 29, 2024 | 6.82 | 7.01 | 6.78 | 6.92 | 6.51 | 278,400 |
Oct 28, 2024 | 6.69 | 6.77 | 6.65 | 6.75 | 6.30 | 39,100 |
Oct 25, 2024 | 6.62 | 6.69 | 6.43 | 6.51 | 6.07 | 57,700 |
Oct 24, 2024 | 6.53 | 6.64 | 6.53 | 6.63 | 6.18 | 57,800 |
Oct 23, 2024 | 6.52 | 6.52 | 6.35 | 6.47 | 6.04 | 33,900 |
Oct 22, 2024 | 6.51 | 6.58 | 6.50 | 6.57 | 6.13 | 22,400 |
Oct 21, 2024 | 6.63 | 6.63 | 6.50 | 6.58 | 6.14 | 52,900 |
Oct 18, 2024 | 6.57 | 6.70 | 6.57 | 6.67 | 6.22 | 135,100 |
Oct 17, 2024 | 6.57 | 6.57 | 6.48 | 6.52 | 6.08 | 146,300 |
Oct 16, 2024 | 6.54 | 6.60 | 6.54 | 6.55 | 6.11 | 33,600 |
Oct 15, 2024 | 6.32 | 6.58 | 6.31 | 6.49 | 6.05 | 65,700 |
Oct 11, 2024 | 5.94 | 6.15 | 5.94 | 6.12 | 5.71 | 48,600 |
Oct 10, 2024 | 5.96 | 5.96 | 5.74 | 5.84 | 5.45 | 92,500 |
Oct 9, 2024 | 6.08 | 6.08 | 5.92 | 5.94 | 5.54 | 37,200 |
Oct 8, 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 5.65 | 59,100 |
Oct 7, 2024 | 6.07 | 6.25 | 6.07 | 6.16 | 5.75 | 48,700 |
Oct 4, 2024 | 6.08 | 6.09 | 5.95 | 6.07 | 5.66 | 35,400 |
Oct 3, 2024 | 5.85 | 5.92 | 5.84 | 5.92 | 5.52 | 41,400 |
Oct 2, 2024 | 5.92 | 6.04 | 5.86 | 5.86 | 5.47 | 54,400 |
Oct 1, 2024 | 6.19 | 6.19 | 5.95 | 5.99 | 5.59 | 32,400 |
Sep 30, 2024 | 6.27 | 6.27 | 6.16 | 6.17 | 5.76 | 6,600 |
Sep 27, 2024 | 6.37 | 6.42 | 6.35 | 6.36 | 5.93 | 23,300 |
Sep 26, 2024 | 0.053 Dividend | |||||
Sep 26, 2024 | 6.32 | 6.36 | 6.22 | 6.29 | 5.87 | 401,800 |
Sep 25, 2024 | 6.25 | 6.26 | 6.19 | 6.19 | 5.72 | 20,900 |
Sep 24, 2024 | 6.21 | 6.31 | 6.18 | 6.31 | 5.84 | 55,200 |
Sep 23, 2024 | 6.12 | 6.24 | 6.12 | 6.22 | 5.75 | 137,300 |
Sep 20, 2024 | 6.15 | 6.21 | 6.13 | 6.18 | 5.72 | 35,700 |
Sep 19, 2024 | 6.19 | 6.23 | 6.14 | 6.18 | 5.72 | 35,200 |
Sep 18, 2024 | 5.97 | 5.99 | 5.83 | 5.91 | 5.47 | 25,400 |
Sep 17, 2024 | 5.77 | 6.02 | 5.77 | 5.89 | 5.45 | 34,100 |
Sep 16, 2024 | 5.82 | 5.82 | 5.65 | 5.70 | 5.27 | 97,200 |
Sep 13, 2024 | 5.69 | 5.90 | 5.69 | 5.88 | 5.44 | 35,400 |
Sep 12, 2024 | 5.71 | 5.74 | 5.64 | 5.73 | 5.30 | 15,900 |
Sep 11, 2024 | 5.63 | 5.70 | 5.48 | 5.66 | 5.23 | 17,400 |
Sep 10, 2024 | 5.62 | 5.71 | 5.56 | 5.70 | 5.27 | 12,700 |
Sep 9, 2024 | 5.52 | 5.61 | 5.40 | 5.61 | 5.19 | 36,700 |
Sep 6, 2024 | 5.65 | 5.65 | 5.24 | 5.26 | 4.86 | 51,900 |
Sep 5, 2024 | 5.57 | 5.63 | 5.50 | 5.53 | 5.11 | 109,900 |
Sep 4, 2024 | 5.63 | 5.74 | 5.49 | 5.71 | 5.28 | 42,600 |
Sep 3, 2024 | 5.88 | 5.88 | 5.67 | 5.69 | 5.26 | 18,700 |
Aug 30, 2024 | 5.84 | 5.87 | 5.69 | 5.77 | 5.34 | 43,700 |
Aug 29, 2024 | 5.92 | 6.01 | 5.80 | 5.81 | 5.37 | 312,800 |
Aug 28, 2024 | 0.053 Dividend | |||||
Aug 28, 2024 | 5.98 | 5.99 | 5.74 | 5.78 | 5.35 | 233,900 |
Aug 27, 2024 | 6.11 | 6.16 | 6.10 | 6.13 | 5.62 | 23,800 |
Aug 26, 2024 | 6.35 | 6.35 | 6.24 | 6.24 | 5.72 | 80,800 |
Aug 23, 2024 | 6.03 | 6.30 | 6.02 | 6.28 | 5.76 | 29,900 |
Aug 22, 2024 | 6.09 | 6.09 | 5.96 | 5.99 | 5.49 | 7,500 |
Aug 21, 2024 | 5.89 | 6.12 | 5.86 | 6.09 | 5.59 | 22,400 |
Aug 20, 2024 | 6.00 | 6.00 | 5.81 | 5.89 | 5.40 | 12,600 |
Aug 19, 2024 | 5.88 | 5.88 | 5.76 | 5.85 | 5.36 | 19,500 |
Aug 16, 2024 | 5.66 | 5.93 | 5.66 | 5.92 | 5.43 | 21,000 |
Aug 15, 2024 | 5.87 | 5.92 | 5.64 | 5.64 | 5.17 | 50,800 |
Aug 14, 2024 | 5.95 | 6.02 | 5.84 | 5.85 | 5.36 | 33,500 |
Aug 13, 2024 | 5.86 | 6.08 | 5.85 | 6.04 | 5.54 | 53,600 |
Aug 12, 2024 | 5.90 | 6.00 | 5.75 | 5.86 | 5.37 | 31,000 |
Aug 9, 2024 | 6.00 | 6.03 | 5.92 | 6.03 | 5.53 | 36,100 |
Aug 8, 2024 | 5.72 | 5.93 | 5.68 | 5.90 | 5.41 | 9,900 |
Aug 7, 2024 | 5.74 | 5.74 | 5.44 | 5.44 | 4.99 | 45,700 |
Aug 6, 2024 | 5.50 | 5.87 | 5.46 | 5.66 | 5.19 | 190,000 |
Aug 2, 2024 | 6.40 | 6.44 | 6.18 | 6.21 | 5.69 | 29,000 |
Aug 1, 2024 | 6.37 | 6.40 | 6.16 | 6.28 | 5.76 | 44,800 |
Jul 31, 2024 | 6.58 | 6.58 | 6.42 | 6.42 | 5.89 | 6,000 |
Jul 30, 2024 | 6.51 | 6.53 | 6.45 | 6.47 | 5.94 | 66,600 |
Jul 29, 2024 | 0.053 Dividend | |||||
Jul 29, 2024 | 6.76 | 6.78 | 6.58 | 6.58 | 6.03 | 14,700 |
Jul 26, 2024 | 6.65 | 6.69 | 6.60 | 6.68 | 6.08 | 13,300 |
Jul 25, 2024 | 6.40 | 6.45 | 6.30 | 6.43 | 5.85 | 14,300 |
Jul 24, 2024 | 6.61 | 6.61 | 6.48 | 6.48 | 5.89 | 15,400 |
Jul 23, 2024 | 6.63 | 6.65 | 6.52 | 6.52 | 5.93 | 7,800 |
Jul 22, 2024 | 6.74 | 6.75 | 6.60 | 6.73 | 6.12 | 21,500 |
Jul 19, 2024 | 6.36 | 6.65 | 6.36 | 6.64 | 6.04 | 13,100 |
Jul 18, 2024 | 6.42 | 6.43 | 6.29 | 6.30 | 5.73 | 17,000 |
Jul 17, 2024 | 6.44 | 6.48 | 6.35 | 6.41 | 5.83 | 18,300 |
Jul 16, 2024 | 6.30 | 6.46 | 6.28 | 6.45 | 5.87 | 25,200 |
Jul 15, 2024 | 6.25 | 6.34 | 6.23 | 6.30 | 5.73 | 50,500 |
Jul 12, 2024 | 5.75 | 5.84 | 5.75 | 5.77 | 5.25 | 18,600 |
Jul 11, 2024 | 5.89 | 5.89 | 5.73 | 5.75 | 5.23 | 25,000 |
Jul 10, 2024 | 5.84 | 5.84 | 5.74 | 5.74 | 5.22 | 28,200 |
Jul 9, 2024 | 5.72 | 5.80 | 5.70 | 5.78 | 5.26 | 19,300 |
Jul 8, 2024 | 5.74 | 5.75 | 5.53 | 5.63 | 5.12 | 33,600 |
Jul 5, 2024 | 5.54 | 5.69 | 5.54 | 5.65 | 5.14 | 75,400 |
Jul 4, 2024 | 5.76 | 5.86 | 5.68 | 5.83 | 5.30 | 68,700 |
Jul 3, 2024 | 6.11 | 6.11 | 5.96 | 5.96 | 5.42 | 20,300 |
Jul 2, 2024 | 6.31 | 6.31 | 6.14 | 6.15 | 5.59 | 21,300 |
Jun 28, 2024 | 6.10 | 6.13 | 5.95 | 5.95 | 5.41 | 35,000 |
Jun 27, 2024 | 6.13 | 6.19 | 6.11 | 6.12 | 5.57 | 143,000 |
Jun 26, 2024 | 0.053 Dividend | |||||
Jun 26, 2024 | 6.18 | 6.18 | 6.06 | 6.08 | 5.53 | 100,900 |
Jun 25, 2024 | 6.28 | 6.28 | 6.12 | 6.22 | 5.61 | 180,600 |
Jun 24, 2024 | 6.20 | 6.21 | 5.98 | 5.98 | 5.39 | 317,100 |
Jun 21, 2024 | 6.40 | 6.46 | 6.36 | 6.44 | 5.81 | 20,200 |
Jun 20, 2024 | 6.64 | 6.64 | 6.49 | 6.51 | 5.87 | 28,500 |
Jun 19, 2024 | 6.52 | 6.52 | 6.47 | 6.47 | 5.83 | 8,700 |
Jun 18, 2024 | 6.56 | 6.56 | 6.41 | 6.41 | 5.78 | 48,400 |
Jun 17, 2024 | 6.57 | 6.73 | 6.52 | 6.66 | 6.01 | 8,600 |
Jun 14, 2024 | 6.70 | 6.72 | 6.53 | 6.56 | 5.92 | 31,800 |
Jun 13, 2024 | 6.81 | 6.82 | 6.63 | 6.68 | 6.02 | 9,000 |
Jun 12, 2024 | 6.85 | 6.97 | 6.73 | 6.73 | 6.07 | 17,700 |
Jun 11, 2024 | 6.78 | 6.78 | 6.62 | 6.74 | 6.08 | 38,300 |
Jun 10, 2024 | 6.88 | 7.00 | 6.88 | 6.95 | 6.27 | 46,400 |
Jun 7, 2024 | 7.12 | 7.12 | 6.87 | 6.92 | 6.24 | 54,000 |
Jun 6, 2024 | 7.08 | 7.13 | 7.02 | 7.03 | 6.34 | 24,100 |
Jun 5, 2024 | 7.09 | 7.13 | 7.01 | 7.09 | 6.39 | 30,200 |
Jun 4, 2024 | 6.92 | 7.07 | 6.91 | 7.00 | 6.31 | 29,600 |
Jun 3, 2024 | 6.93 | 6.99 | 6.87 | 6.88 | 6.20 | 14,000 |
May 31, 2024 | 6.80 | 6.80 | 6.68 | 6.73 | 6.07 | 22,300 |
May 30, 2024 | 6.71 | 6.89 | 6.71 | 6.80 | 6.13 | 11,900 |
May 29, 2024 | 0.053 Dividend | |||||
May 29, 2024 | 6.71 | 6.77 | 6.70 | 6.71 | 6.05 | 41,300 |
May 28, 2024 | 6.80 | 6.86 | 6.77 | 6.83 | 6.11 | 42,000 |
May 27, 2024 | 6.84 | 7.01 | 6.84 | 6.88 | 6.16 | 15,600 |
May 24, 2024 | 6.69 | 6.90 | 6.69 | 6.87 | 6.15 | 8,800 |
May 23, 2024 | 6.90 | 6.92 | 6.70 | 6.72 | 6.01 | 44,800 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.53
+3.54%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
GDXJ VanEck Junior Gold Miners ETF
64.64
+2.90%
RING iShares MSCI Global Gold Miners ETF
42.43
+2.68%
COPX Global X Copper Miners ETF
41.28
+2.66%
GLD SPDR Gold Shares
310.01
+2.28%
IAU iShares Gold Trust
63.44
+2.26%
XME SPDR S&P Metals and Mining ETF
59.27
+1.82%
EZA iShares MSCI South Africa ETF
52.48
+2.04%
SMIN iShares MSCI India Small-Cap ETF
73.87
+1.77%
EPU iShares MSCI Peru ETF
46.57
+1.77%
INCO Columbia India Consumer ETF
64.63
+1.62%
ESPO VanEck Video Gaming and eSports ETF
99.83
+1.47%
GXG Global X MSCI Colombia ETF
29.32
+1.42%
IDX VanEck Indonesia Index ETF
14.87
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.38%
EPI WisdomTree India Earnings Fund
46.42
+1.35%
UTES Virtus Reaves Utilities ETF
71.64
+1.33%
THD iShares MSCI Thailand ETF
55.38
+1.32%
RAAX VanEck Real Assets ETF
30.66
+1.23%
FXU First Trust Utilities AlphaDEX Fund
42.44
+1.14%
VPU Vanguard Utilities Index Fund ETF Shares
174.95
+1.09%
EWC iShares MSCI Canada ETF
44.48
+1.09%
NANR SPDR S&P North American Natural Resources ETF
54.30
+1.09%
FUTY Fidelity MSCI Utilities Index ETF
52.15
+1.06%
EWW iShares MSCI Mexico ETF
60.47
+1.07%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.04%
SLX VanEck Steel ETF
61.70
+0.02%
GII SPDR S&P Global Infrastructure ETF
66.66
+1.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.91
+0.95%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
IGF iShares Global Infrastructure ETF
58.69
+0.91%
ENFR Alerian Energy Infrastructure ETF
31.38
+0.87%
MLPX Global X MLP & Energy Infrastructure ETF
60.57
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.72
+0.82%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.20
+0.81%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.59
+0.78%
EYLD Cambria Emerging Shareholder Yield ETF
34.17
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.53%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.00
+0.71%
IYK iShares US Consumer Staples ETF
70.69
+0.65%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.25
+0.70%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.87
+0.63%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
BAB Invesco Taxable Municipal Bond ETF
25.90
+0.60%
XMMO Invesco S&P MidCap Momentum ETF
123.08
+0.58%
YYY Amplify High Income ETF
11.38
+0.57%
USCI United States Commodity Index Fund, LP
71.65
+0.53%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
EMXC iShares MSCI Emerging Markets ex China ETF
59.67
+0.50%
EVX VanEck Environmental Services ETF
37.21
+0.49%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
IGRO iShares International Dividend Growth ETF
78.06
+0.45%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.48
+0.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.47
+0.44%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.45
+0.44%
IXC iShares Global Energy ETF
38.05
+0.45%
CGW Invesco S&P Global Water Index ETF
60.41
+0.41%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.25
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.69
+0.36%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.93
+0.40%
XAR SPDR S&P Aerospace & Defense ETF
185.66
+0.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.05
+0.39%
DEM WisdomTree Emerging Markets High Dividend Fund
44.18
+0.39%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
ABFL Abacus FCF Leaders ETF
67.86
+0.38%
FILL iShares MSCI Global Energy Producers ETF
22.84
+0.37%
EWL iShares MSCI Switzerland ETF
54.97
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.09
+0.36%
ITA iShares U.S. Aerospace & Defense ETF
170.84
+0.38%
IFRA iShares U.S. Infrastructure ETF
47.38
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
SPEM SPDR Portfolio Emerging Markets ETF
41.62
+0.35%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
VDE Vanguard Energy Index Fund ETF Shares
114.58
+0.34%
FENY Fidelity MSCI Energy Index ETF
22.58
+0.33%
DWLD Davis Select Worldwide ETF
38.98
+0.30%
IMTM iShares MSCI Intl Momentum Factor ETF
44.24
+0.32%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
PKB Invesco Building & Construction ETF
77.30
+0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.31%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
FLLA Franklin FTSE Latin America ETF
21.48
+0.78%
EMGF iShares Emerging Markets Equity Factor ETF
49.80
+0.30%
IEF iShares 7-10 Year Treasury Bond ETF
93.78
+0.29%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.72
+0.29%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.29%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.75
+0.29%
XLE The Energy Select Sector SPDR Fund
81.97
+0.29%
EFAS Global X MSCI SuperDividend EAFE ETF
17.47
+0.29%
XCEM Columbia EM Core ex-China ETF
31.99
+0.25%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%