Toronto - Delayed Quote CAD
Global X High Interest Savings ETF (CASH.TO)
50.04
+0.01
+(0.02%)
At close: May 15 at 3:59:59 PM EDT
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 15, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 50.04 | 238,932 |
May 14, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 50.03 | 371,400 |
May 13, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 303,100 |
May 12, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 460,400 |
May 9, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 351,300 |
May 8, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 358,300 |
May 7, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 50.01 | 215,800 |
May 6, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 264,500 |
May 5, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 50.01 | 351,500 |
May 2, 2025 | 50.02 | 50.02 | 50.00 | 50.01 | 50.01 | 472,200 |
May 1, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.99 | 374,800 |
Apr 30, 2025 | 0.105 Dividend | |||||
Apr 30, 2025 | 49.99 | 49.99 | 49.98 | 49.99 | 49.99 | 704,400 |
Apr 29, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.99 | 478,400 |
Apr 28, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | 296,000 |
Apr 25, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.98 | 359,800 |
Apr 24, 2025 | 50.07 | 50.08 | 50.07 | 50.07 | 49.97 | 274,400 |
Apr 23, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.97 | 255,800 |
Apr 22, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | 280,700 |
Apr 21, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.96 | 342,400 |
Apr 17, 2025 | 50.05 | 50.07 | 50.05 | 50.06 | 49.96 | 667,600 |
Apr 16, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | 342,200 |
Apr 15, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.94 | 342,900 |
Apr 14, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.94 | 344,600 |
Apr 11, 2025 | 50.03 | 50.04 | 50.03 | 50.04 | 49.94 | 415,600 |
Apr 10, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.93 | 256,100 |
Apr 9, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.92 | 420,900 |
Apr 8, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.91 | 748,000 |
Apr 7, 2025 | 50.01 | 50.02 | 50.01 | 50.01 | 49.91 | 932,500 |
Apr 4, 2025 | 50.00 | 50.01 | 50.00 | 50.01 | 49.91 | 868,500 |
Apr 3, 2025 | 49.99 | 50.00 | 49.99 | 50.00 | 49.90 | 440,600 |
Apr 2, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.90 | 224,700 |
Apr 1, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.90 | 257,900 |
Mar 31, 2025 | 0.105 Dividend | |||||
Mar 31, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.89 | 780,600 |
Mar 28, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.87 | 546,800 |
Mar 27, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.87 | 333,700 |
Mar 26, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 228,600 |
Mar 25, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 270,900 |
Mar 24, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.87 | 335,200 |
Mar 21, 2025 | 50.06 | 50.07 | 50.06 | 50.07 | 49.86 | 304,900 |
Mar 20, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.85 | 283,100 |
Mar 19, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.85 | 172,700 |
Mar 18, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.84 | 245,400 |
Mar 17, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.84 | 330,800 |
Mar 14, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 49.83 | 428,500 |
Mar 13, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 49.82 | 321,600 |
Mar 12, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 286,400 |
Mar 11, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 379,700 |
Mar 10, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.82 | 447,300 |
Mar 7, 2025 | 50.01 | 50.03 | 50.01 | 50.02 | 49.81 | 399,100 |
Mar 6, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | 326,800 |
Mar 5, 2025 | 50.01 | 50.01 | 50.00 | 50.00 | 49.79 | 328,300 |
Mar 4, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 566,100 |
Mar 3, 2025 | 50.00 | 50.00 | 49.99 | 49.99 | 49.78 | 1,109,300 |
Feb 28, 2025 | 0.112 Dividend | |||||
Feb 28, 2025 | 50.00 | 50.00 | 49.99 | 50.00 | 49.79 | 770,400 |
Feb 27, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.77 | 522,600 |
Feb 26, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 326,300 |
Feb 25, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 458,000 |
Feb 24, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.76 | 706,200 |
Feb 21, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.76 | 500,500 |
Feb 20, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 49.74 | 389,200 |
Feb 19, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.74 | 303,800 |
Feb 18, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.74 | 529,300 |
Feb 14, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.74 | 417,700 |
Feb 13, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.72 | 388,400 |
Feb 12, 2025 | 50.04 | 50.04 | 50.03 | 50.04 | 49.72 | 338,500 |
Feb 11, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.71 | 413,700 |
Feb 10, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.71 | 458,500 |
Feb 7, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 49.70 | 465,700 |
Feb 6, 2025 | 50.02 | 50.02 | 50.01 | 50.01 | 49.69 | 396,500 |
Feb 5, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.69 | 377,600 |
Feb 4, 2025 | 50.01 | 50.01 | 50.00 | 50.01 | 49.68 | 431,300 |
Feb 3, 2025 | 50.00 | 50.01 | 50.00 | 50.00 | 49.68 | 970,200 |
Jan 31, 2025 | 0.129 Dividend | |||||
Jan 31, 2025 | 50.01 | 50.01 | 49.99 | 50.00 | 49.68 | 1,118,100 |
Jan 30, 2025 | 50.11 | 50.12 | 50.11 | 50.11 | 49.66 | 513,800 |
Jan 29, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.66 | 293,900 |
Jan 28, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.65 | 374,000 |
Jan 27, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.65 | 475,300 |
Jan 24, 2025 | 50.10 | 50.11 | 50.09 | 50.10 | 49.65 | 309,900 |
Jan 23, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.63 | 347,400 |
Jan 22, 2025 | 50.09 | 50.09 | 50.08 | 50.08 | 49.64 | 335,000 |
Jan 21, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.63 | 329,900 |
Jan 20, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.63 | 377,100 |
Jan 17, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 49.62 | 560,500 |
Jan 16, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 49.61 | 331,300 |
Jan 15, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.61 | 403,800 |
Jan 14, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.60 | 310,300 |
Jan 13, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.60 | 493,000 |
Jan 10, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.60 | 473,900 |
Jan 9, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.58 | 458,700 |
Jan 8, 2025 | 50.03 | 50.03 | 50.02 | 50.03 | 49.58 | 323,500 |
Jan 7, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.57 | 407,500 |
Jan 6, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.57 | 595,800 |
Jan 3, 2025 | 50.01 | 50.02 | 50.01 | 50.02 | 49.57 | 427,000 |
Jan 2, 2025 | 50.00 | 50.01 | 49.99 | 50.00 | 49.55 | 927,300 |
Dec 31, 2024 | 0.136 Dividend | |||||
Dec 31, 2024 | 50.01 | 50.03 | 50.00 | 50.03 | 49.58 | 523,900 |
Dec 30, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.54 | 792,200 |
Dec 27, 2024 | 50.13 | 50.13 | 50.11 | 50.12 | 49.54 | 494,900 |
Dec 24, 2024 | 50.10 | 50.13 | 50.10 | 50.12 | 49.54 | 482,500 |
Dec 23, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.51 | 364,100 |
Dec 20, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.50 | 451,600 |
Dec 19, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.49 | 465,500 |
Dec 18, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.49 | 345,600 |
Dec 17, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.49 | 329,300 |
Dec 16, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.48 | 345,900 |
Dec 13, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.47 | 406,400 |
Dec 12, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 239,300 |
Dec 11, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 49.46 | 452,400 |
Dec 10, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.45 | 255,700 |
Dec 9, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.45 | 357,500 |
Dec 6, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 49.46 | 619,800 |
Dec 5, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.43 | 274,300 |
Dec 4, 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 49.43 | 430,400 |
Dec 3, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.43 | 306,000 |
Dec 2, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.42 | 565,100 |
Nov 29, 2024 | 0.155 Dividend | |||||
Nov 29, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 49.42 | 1,374,700 |
Nov 28, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.39 | 381,500 |
Nov 27, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 49.39 | 332,500 |
Nov 26, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.39 | 306,700 |
Nov 25, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.38 | 376,100 |
Nov 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.38 | 331,500 |
Nov 21, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.37 | 260,200 |
Nov 20, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.36 | 232,400 |
Nov 19, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.36 | 350,200 |
Nov 18, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 49.34 | 246,700 |
Nov 15, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.35 | 359,500 |
Nov 14, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.33 | 183,100 |
Nov 13, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.32 | 223,900 |
Nov 12, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.31 | 247,900 |
Nov 11, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 49.31 | 330,200 |
Nov 8, 2024 | 50.05 | 50.06 | 50.04 | 50.06 | 49.32 | 334,100 |
Nov 7, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.30 | 312,900 |
Nov 6, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.29 | 332,200 |
Nov 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.28 | 209,000 |
Nov 4, 2024 | 50.02 | 50.03 | 50.01 | 50.01 | 49.28 | 569,400 |
Nov 1, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 49.28 | 342,400 |
Oct 31, 2024 | 0.155 Dividend | |||||
Oct 31, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.26 | 812,700 |
Oct 30, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.26 | 680,700 |
Oct 29, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.26 | 265,000 |
Oct 28, 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 49.25 | 396,500 |
Oct 25, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.24 | 289,000 |
Oct 24, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.23 | 297,000 |
Oct 23, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.22 | 247,000 |
Oct 22, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.22 | 263,600 |
Oct 21, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.22 | 264,500 |
Oct 18, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.22 | 341,600 |
Oct 17, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.20 | 309,400 |
Oct 16, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.19 | 223,500 |
Oct 15, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.19 | 352,300 |
Oct 11, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 49.18 | 268,500 |
Oct 10, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 49.16 | 206,200 |
Oct 9, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.15 | 195,600 |
Oct 8, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 49.15 | 251,700 |
Oct 7, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.14 | 293,300 |
Oct 4, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.14 | 313,200 |
Oct 3, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.11 | 148,200 |
Oct 2, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.11 | 285,500 |
Oct 1, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.11 | 296,800 |
Sep 30, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 49.11 | 310,700 |
Sep 27, 2024 | 0.175 Dividend | |||||
Sep 27, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 49.11 | 525,200 |
Sep 26, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 49.08 | 306,700 |
Sep 25, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.08 | 133,200 |
Sep 24, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.07 | 181,000 |
Sep 23, 2024 | 50.14 | 50.14 | 50.12 | 50.13 | 49.06 | 254,100 |
Sep 20, 2024 | 50.12 | 50.13 | 50.11 | 50.13 | 49.07 | 226,900 |
Sep 19, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.04 | 200,700 |
Sep 18, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.04 | 225,800 |
Sep 17, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.04 | 332,500 |
Sep 16, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.03 | 285,700 |
Sep 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.02 | 283,100 |
Sep 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.01 | 179,700 |
Sep 11, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 48.99 | 419,000 |
Sep 10, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.00 | 227,500 |
Sep 9, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 48.99 | 278,000 |
Sep 6, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.99 | 254,900 |
Sep 5, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 48.96 | 264,300 |
Sep 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.96 | 211,200 |
Sep 3, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.96 | 419,600 |
Aug 30, 2024 | 0.18 Dividend | |||||
Aug 30, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.96 | 349,400 |
Aug 29, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 48.92 | 306,300 |
Aug 28, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 48.92 | 190,300 |
Aug 27, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.92 | 153,100 |
Aug 26, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 48.91 | 291,300 |
Aug 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.91 | 181,400 |
Aug 22, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 48.89 | 182,300 |
Aug 21, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 48.88 | 214,300 |
Aug 20, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 48.87 | 202,500 |
Aug 19, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.87 | 238,900 |
Aug 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.87 | 277,800 |
Aug 15, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.84 | 227,100 |
Aug 14, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 48.84 | 211,300 |
Aug 13, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 48.83 | 215,900 |
Aug 12, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.83 | 255,400 |
Aug 9, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 48.83 | 250,000 |
Aug 8, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 48.80 | 289,200 |
Aug 7, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 48.80 | 269,300 |
Aug 6, 2024 | 50.03 | 50.04 | 50.02 | 50.03 | 48.79 | 589,900 |
Aug 2, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 48.79 | 359,400 |
Aug 1, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.77 | 361,100 |
Jul 31, 2024 | 0.195 Dividend | |||||
Jul 31, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 48.76 | 879,600 |
Jul 30, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 48.75 | 287,700 |
Jul 29, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 48.75 | 619,500 |
Jul 26, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.75 | 334,300 |
Jul 25, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 48.73 | 211,100 |
Jul 24, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 48.72 | 290,800 |
Jul 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.72 | 219,900 |
Jul 22, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 48.71 | 211,400 |
Jul 19, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.71 | 174,900 |
Jul 18, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 48.69 | 195,400 |
Jul 17, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.68 | 142,600 |
Jul 16, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 48.67 | 293,400 |
Jul 15, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.67 | 288,900 |
Jul 12, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 48.66 | 312,800 |
Jul 11, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 48.64 | 249,000 |
Jul 10, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 48.64 | 201,700 |
Jul 9, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.62 | 223,500 |
Jul 8, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 48.62 | 266,200 |
Jul 5, 2024 | 50.04 | 50.06 | 50.04 | 50.06 | 48.63 | 304,100 |
Jul 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.60 | 179,700 |
Jul 3, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.59 | 341,400 |
Jul 2, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 48.59 | 448,700 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 28, 2024 | 50.02 | 50.03 | 50.01 | 50.03 | 48.60 | 394,700 |
Jun 27, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 48.56 | 270,300 |
Jun 26, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.56 | 128,700 |
Jun 25, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 48.55 | 172,600 |
Jun 24, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 48.54 | 272,100 |
Jun 21, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 48.53 | 159,500 |
Jun 20, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 48.51 | 210,000 |
Jun 19, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 48.51 | 134,800 |
Jun 18, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 48.51 | 245,600 |
Jun 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.50 | 242,800 |
Jun 14, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 48.50 | 244,700 |
Jun 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 48.47 | 219,100 |
Jun 12, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.46 | 212,200 |
Jun 11, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.47 | 164,300 |
Jun 10, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 48.45 | 317,300 |
Jun 7, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 48.45 | 245,100 |
Jun 6, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 48.43 | 176,500 |
Jun 5, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 48.42 | 175,000 |
Jun 4, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 48.42 | 191,300 |
Jun 3, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 48.41 | 333,700 |
May 31, 2024 | 0.2 Dividend | |||||
May 31, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 48.41 | 574,400 |
May 30, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 48.38 | 380,800 |
May 29, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 48.38 | 231,800 |
May 28, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 48.37 | 178,300 |
May 27, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 48.37 | 151,700 |
May 24, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.36 | 275,900 |
May 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.34 | 180,600 |
May 22, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 48.34 | 192,900 |
May 21, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.33 | 250,500 |
May 17, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.32 | 277,000 |
May 16, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 48.30 | 207,500 |
May 15, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 48.29 | 195,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%