Cboe CA - Free Realtime Quote CAD
CIBC Clean Energy Index ETF (CCLN.NE)
7.15
-0.04
(-0.56%)
As of May 22 at 2:34:12 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 22, 2025 | 7.15 | 7.15 | 7.13 | 7.15 | 7.15 | 10 |
May 21, 2025 | 7.43 | 7.45 | 7.38 | 7.44 | 7.44 | 5,000 |
May 20, 2025 | 7.78 | 7.78 | 7.72 | 7.74 | 7.74 | 6,503 |
May 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
May 15, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
May 14, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 500 |
May 13, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
May 12, 2025 | 7.37 | 7.40 | 7.37 | 7.44 | 7.44 | 1,000 |
May 9, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
May 8, 2025 | 6.97 | 6.97 | 6.97 | 6.96 | 6.96 | 2,550 |
May 7, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
May 6, 2025 | 6.66 | 6.66 | 6.66 | 6.65 | 6.65 | 2,551 |
May 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
May 2, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
May 1, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Apr 25, 2025 | 6.76 | 6.76 | 6.76 | 6.57 | 6.57 | 520 |
Apr 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 16, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 11, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
Apr 9, 2025 | 6.09 | 6.32 | 6.09 | 6.07 | 6.07 | 1,220 |
Apr 8, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
Apr 7, 2025 | 6.21 | 6.22 | 6.19 | 6.41 | 6.41 | 6,485 |
Apr 4, 2025 | 6.45 | 6.45 | 6.38 | 6.49 | 6.49 | 2,320 |
Apr 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Apr 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Apr 1, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Mar 31, 2025 | 7.04 | 7.04 | 7.04 | 7.03 | 7.03 | 135 |
Mar 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Mar 17, 2025 | 7.19 | 7.19 | 7.19 | 7.20 | 7.20 | 45 |
Mar 14, 2025 | 7.00 | 7.00 | 7.00 | 7.05 | 7.05 | 344 |
Mar 13, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 12, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 10, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 7, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
Mar 5, 2025 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | 31 |
Mar 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Mar 3, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Feb 28, 2025 | 7.30 | 7.30 | 7.30 | 7.32 | 7.32 | 427 |
Feb 27, 2025 | 7.43 | 7.43 | 7.42 | 7.40 | 7.40 | 600 |
Feb 26, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Feb 25, 2025 | 7.42 | 7.52 | 7.42 | 7.49 | 7.49 | 711 |
Feb 24, 2025 | 7.52 | 7.52 | 7.52 | 7.49 | 7.49 | 1,000 |
Feb 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Feb 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Feb 19, 2025 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | 200 |
Feb 18, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Feb 14, 2025 | 7.62 | 7.63 | 7.61 | 7.63 | 7.63 | 1,800 |
Feb 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 11, 2025 | 7.53 | 7.53 | 7.44 | 7.45 | 7.45 | 1,200 |
Feb 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
Feb 7, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1,000 |
Feb 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Feb 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Feb 4, 2025 | 7.73 | 7.73 | 7.73 | 7.80 | 7.80 | 1,030 |
Feb 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Jan 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
Jan 30, 2025 | 7.81 | 7.81 | 7.81 | 7.91 | 7.91 | 300 |
Jan 29, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Jan 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Jan 27, 2025 | 7.84 | 7.84 | 7.80 | 7.84 | 7.84 | 1,487 |
Jan 24, 2025 | 7.94 | 7.99 | 7.94 | 7.93 | 7.93 | 588 |
Jan 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Jan 22, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.81 | 2,280 |
Jan 21, 2025 | 8.02 | 8.02 | 8.01 | 8.04 | 8.04 | 2,010 |
Jan 20, 2025 | 8.50 | 8.50 | 8.16 | 8.28 | 8.28 | 7,412 |
Jan 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 401 |
Jan 16, 2025 | 8.30 | 8.30 | 8.30 | 8.35 | 8.35 | 146 |
Jan 15, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
Jan 14, 2025 | 8.15 | 8.15 | 8.15 | 8.08 | 8.08 | 613 |
Jan 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Jan 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Jan 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
Jan 8, 2025 | 8.38 | 8.38 | 8.38 | 8.32 | 8.32 | 240 |
Jan 7, 2025 | 8.71 | 8.71 | 8.71 | 8.55 | 8.55 | 100 |
Jan 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
Jan 3, 2025 | 8.43 | 8.43 | 8.43 | 8.53 | 8.53 | 150 |
Jan 2, 2025 | 8.15 | 8.15 | 8.15 | 8.17 | 8.17 | 800 |
Dec 31, 2024 | 8.22 | 8.22 | 8.15 | 7.97 | 7.97 | 300 |
Dec 30, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Dec 27, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Dec 24, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Dec 23, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Dec 20, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
Dec 19, 2024 | 8.05 | 8.05 | 7.85 | 7.87 | 7.87 | 1,100 |
Dec 18, 2024 | 8.24 | 8.32 | 8.24 | 7.99 | 7.99 | 218 |
Dec 17, 2024 | 8.24 | 8.24 | 8.23 | 8.32 | 8.32 | 2,077 |
Dec 16, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
Dec 13, 2024 | 8.17 | 8.17 | 8.17 | 8.26 | 8.26 | 100 |
Dec 12, 2024 | 8.32 | 8.32 | 8.32 | 8.26 | 8.26 | 200 |
Dec 11, 2024 | 8.25 | 8.25 | 8.25 | 8.36 | 8.36 | 469 |
Dec 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Dec 9, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Dec 6, 2024 | 8.25 | 8.25 | 8.16 | 8.25 | 8.25 | 5,300 |
Dec 5, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Dec 4, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Dec 3, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Dec 2, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 29, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 28, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 27, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 26, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Nov 25, 2024 | 8.25 | 8.25 | 8.25 | 8.34 | 8.34 | 248 |
Nov 22, 2024 | 7.98 | 7.98 | 7.98 | 8.09 | 8.09 | 561 |
Nov 21, 2024 | 8.00 | 8.01 | 7.98 | 7.96 | 7.96 | 2,801 |
Nov 20, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Nov 19, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Nov 18, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
Nov 15, 2024 | 8.05 | 8.05 | 8.05 | 7.89 | 7.89 | 248 |
Nov 14, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Nov 13, 2024 | 8.13 | 8.13 | 8.13 | 8.05 | 8.05 | 200 |
Nov 12, 2024 | 7.96 | 7.97 | 7.95 | 7.97 | 7.97 | 5,035 |
Nov 11, 2024 | 8.26 | 8.28 | 8.26 | 8.29 | 8.29 | 868 |
Nov 8, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
Nov 7, 2024 | 8.19 | 8.19 | 8.19 | 8.14 | 8.14 | 104 |
Nov 6, 2024 | 8.16 | 8.16 | 8.05 | 8.15 | 8.15 | 2,537 |
Nov 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Nov 4, 2024 | 8.40 | 8.41 | 8.40 | 8.50 | 8.50 | 2,600 |
Nov 1, 2024 | 8.30 | 8.30 | 8.30 | 8.27 | 8.27 | 230 |
Oct 31, 2024 | 8.25 | 8.25 | 8.25 | 8.22 | 8.22 | 783 |
Oct 30, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Oct 29, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
Oct 28, 2024 | 8.40 | 8.40 | 8.40 | 8.34 | 8.34 | 174 |
Oct 25, 2024 | 8.24 | 8.24 | 8.18 | 8.18 | 8.18 | 303 |
Oct 24, 2024 | 8.10 | 8.10 | 8.10 | 8.14 | 8.14 | 267 |
Oct 23, 2024 | 8.07 | 8.09 | 8.07 | 8.02 | 8.02 | 2,980 |
Oct 22, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 21, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 18, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 17, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 16, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 15, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 11, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
Oct 10, 2024 | 8.28 | 8.28 | 8.28 | 8.24 | 8.24 | 101 |
Oct 9, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Oct 8, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Oct 7, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Oct 4, 2024 | 8.19 | 8.19 | 8.19 | 8.23 | 8.23 | 1,700 |
Oct 3, 2024 | 8.03 | 8.03 | 8.03 | 8.08 | 8.08 | 303 |
Oct 2, 2024 | 8.10 | 8.10 | 8.07 | 8.14 | 8.14 | 720 |
Oct 1, 2024 | 8.26 | 8.26 | 8.19 | 8.22 | 8.22 | 1,700 |
Sep 30, 2024 | 8.51 | 8.51 | 8.51 | 8.41 | 8.41 | 2,550 |
Sep 27, 2024 | 8.51 | 8.57 | 8.51 | 8.52 | 8.52 | 338 |
Sep 26, 2024 | 8.34 | 8.35 | 8.31 | 8.31 | 8.31 | 1,850 |
Sep 25, 2024 | 8.20 | 8.20 | 8.18 | 8.16 | 8.16 | 1,501 |
Sep 24, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
Sep 23, 2024 | 8.26 | 8.29 | 8.21 | 8.28 | 8.28 | 26,230 |
Sep 20, 2024 | 8.25 | 8.25 | 8.18 | 8.22 | 8.22 | 17,572 |
Sep 19, 2024 | 8.42 | 8.42 | 8.38 | 8.33 | 8.33 | 11,100 |
Sep 18, 2024 | 8.33 | 8.45 | 8.30 | 8.31 | 8.31 | 2,800 |
Sep 17, 2024 | 8.32 | 8.34 | 8.32 | 8.33 | 8.33 | 10,600 |
Sep 16, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 13, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 12, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 11, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 10, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 9, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 6, 2024 | 7.91 | 7.91 | 7.70 | 7.69 | 7.69 | 1,201 |
Sep 5, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Sep 4, 2024 | 8.01 | 8.01 | 8.01 | 7.97 | 7.97 | 100 |
Sep 3, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Aug 30, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Aug 29, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Aug 28, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Aug 27, 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
Aug 26, 2024 | 8.57 | 8.57 | 8.51 | 8.43 | 8.43 | 1,321 |
Aug 23, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Aug 22, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Aug 21, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Aug 20, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Aug 19, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Aug 16, 2024 | 8.11 | 8.11 | 8.11 | 8.16 | 8.16 | 100 |
Aug 15, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
Aug 14, 2024 | 7.99 | 7.99 | 7.99 | 7.97 | 7.97 | 119 |
Aug 13, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Aug 12, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Aug 9, 2024 | 7.96 | 7.96 | 7.96 | 7.94 | 7.94 | 100 |
Aug 8, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
Aug 7, 2024 | 8.00 | 8.00 | 8.00 | 7.84 | 7.84 | 636 |
Aug 6, 2024 | 7.99 | 7.99 | 7.99 | 7.98 | 7.98 | 1,668 |
Aug 2, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1,076 |
Aug 1, 2024 | 8.61 | 8.61 | 8.61 | 8.60 | 8.60 | 2,001 |
Jul 31, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jul 30, 2024 | 8.81 | 8.81 | 8.81 | 8.64 | 8.64 | 192 |
Jul 29, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jul 26, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jul 25, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jul 24, 2024 | 8.74 | 8.74 | 8.74 | 8.68 | 8.68 | 232 |
Jul 23, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Jul 22, 2024 | 8.93 | 8.93 | 8.93 | 8.85 | 8.85 | 250 |
Jul 19, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jul 18, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jul 17, 2024 | 9.04 | 9.04 | 9.04 | 8.99 | 8.99 | 469 |
Jul 16, 2024 | 9.18 | 9.18 | 9.18 | 9.24 | 9.24 | 150 |
Jul 15, 2024 | 9.01 | 9.01 | 8.97 | 8.98 | 8.98 | 555 |
Jul 12, 2024 | 9.00 | 9.29 | 9.00 | 9.26 | 9.26 | 1,800 |
Jul 11, 2024 | 8.87 | 8.87 | 8.87 | 8.97 | 8.97 | 100 |
Jul 10, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jul 9, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jul 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jul 5, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
Jul 4, 2024 | 8.38 | 8.38 | 8.38 | 8.40 | 8.40 | 200 |
Jul 3, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jul 2, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 27, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 25, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
Jun 24, 2024 | 8.25 | 8.25 | 8.22 | 8.25 | 8.25 | 1,404 |
Jun 21, 2024 | 8.20 | 8.20 | 8.20 | 8.22 | 8.22 | 58,040 |
Jun 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 19, 2024 | 8.48 | 8.50 | 8.47 | 8.50 | 8.50 | 15,600 |
Jun 18, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Jun 17, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Jun 14, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Jun 13, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
Jun 12, 2024 | 9.15 | 9.15 | 9.15 | 9.09 | 9.09 | 100 |
Jun 11, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jun 10, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jun 7, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jun 6, 2024 | 9.05 | 9.06 | 9.05 | 9.08 | 9.08 | 400 |
Jun 5, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jun 4, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jun 3, 2024 | 9.04 | 9.04 | 9.04 | 9.06 | 9.06 | 140 |
May 31, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 30, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 29, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 27, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
May 23, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
44.73
+4.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
XME SPDR S&P Metals and Mining ETF
59.71
+2.58%
GDXJ VanEck Junior Gold Miners ETF
64.62
+2.86%
COPX Global X Copper Miners ETF
41.32
+2.76%
RING iShares MSCI Global Gold Miners ETF
42.43
+2.68%
IAU iShares Gold Trust
63.41
+2.22%
GLD SPDR Gold Shares
309.86
+2.23%
EZA iShares MSCI South Africa ETF
52.51
+2.10%
EPU iShares MSCI Peru ETF
46.57
+1.77%
SMIN iShares MSCI India Small-Cap ETF
73.87
+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
29.33
+1.45%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
EWM iShares MSCI Malaysia ETF
24.58
+1.38%
EPI WisdomTree India Earnings Fund
46.41
+1.32%
UTES Virtus Reaves Utilities ETF
71.61
+1.28%
RAAX VanEck Real Assets ETF
30.66
+1.23%
THD iShares MSCI Thailand ETF
55.32
+1.21%
EWC iShares MSCI Canada ETF
44.49
+1.11%
EWW iShares MSCI Mexico ETF
60.52
+1.14%
FXU First Trust Utilities AlphaDEX Fund
42.43
+1.12%
NANR SPDR S&P North American Natural Resources ETF
54.30
+1.09%
GII SPDR S&P Global Infrastructure ETF
66.67
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
174.79
+1.00%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.24
+0.98%
FUTY Fidelity MSCI Utilities Index ETF
52.11
+0.98%
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
58.68
+0.89%
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%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.60
+0.80%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.20
+0.81%
EYLD Cambria Emerging Shareholder Yield ETF
34.15
+0.74%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.25
+0.70%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.98
+0.69%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.53%
IYK iShares US Consumer Staples ETF
70.69
+0.65%
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
25.91
+0.66%
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
71.56
+0.40%
EMXC iShares MSCI Emerging Markets ex China ETF
59.66
+0.49%
IFRA iShares U.S. Infrastructure ETF
47.31
+0.36%
EVX VanEck Environmental Services ETF
37.22
+0.51%
IXC iShares Global Energy ETF
38.06
+0.46%
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
78.07
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.17
+0.42%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.48
+0.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.45
+0.44%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.43
+0.46%
CGW Invesco S&P Global Water Index ETF
60.41
+0.41%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
DEM WisdomTree Emerging Markets High Dividend Fund
44.19
+0.41%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.05
+0.39%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.25
+0.40%
FENY Fidelity MSCI Energy Index ETF
22.58
+0.38%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.93
+0.40%
XAR SPDR S&P Aerospace & Defense ETF
186.02
+0.59%
VDE Vanguard Energy Index Fund ETF Shares
114.60
+0.36%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
ABFL Abacus FCF Leaders ETF
67.86
+0.38%
ITA iShares U.S. Aerospace & Defense ETF
170.82
+0.36%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.37%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.69
+0.36%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
TLH iShares 10-20 Year Treasury Bond ETF
98.07
+0.34%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
IMTM iShares MSCI Intl Momentum Factor ETF
44.25
+0.34%
DWLD Davis Select Worldwide ETF
38.98
+0.30%
XLE The Energy Select Sector SPDR Fund
81.96
+0.28%
EWL iShares MSCI Switzerland ETF
54.95
+0.33%
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
+0.77%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.83
+0.30%
XCEM Columbia EM Core ex-China ETF
32.00
+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%
EFAS Global X MSCI SuperDividend EAFE ETF
17.47
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.72
+0.28%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.50
+0.28%