NYSEArca - Delayed Quote USD
Core Alternative ETF (CCOR)
27.15
-0.10
(-0.37%)
At close: May 22 at 3:38:58 PM EDT
27.15
+0.06
+(0.21%)
After hours: May 22 at 4:05:01 PM EDT
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 22, 2025 | 27.15 | 27.25 | 27.01 | 27.15 | 27.15 | 18,100 |
May 21, 2025 | 27.20 | 27.41 | 27.15 | 27.25 | 27.25 | 19,900 |
May 20, 2025 | 27.35 | 27.42 | 27.24 | 27.33 | 27.33 | 15,100 |
May 19, 2025 | 27.47 | 27.50 | 27.43 | 27.49 | 27.49 | 5,200 |
May 16, 2025 | 27.59 | 27.59 | 27.22 | 27.51 | 27.51 | 1,500 |
May 15, 2025 | 27.21 | 27.30 | 27.20 | 27.26 | 27.26 | 1,400 |
May 14, 2025 | 27.17 | 27.21 | 27.10 | 27.18 | 27.18 | 3,500 |
May 13, 2025 | 27.43 | 27.43 | 27.30 | 27.31 | 27.31 | 3,700 |
May 12, 2025 | 27.24 | 27.53 | 27.24 | 27.44 | 27.44 | 3,900 |
May 9, 2025 | 27.31 | 27.31 | 27.19 | 27.20 | 27.20 | 2,800 |
May 8, 2025 | 27.33 | 27.45 | 27.27 | 27.27 | 27.27 | 9,700 |
May 7, 2025 | 27.35 | 27.40 | 27.26 | 27.26 | 27.26 | 1,700 |
May 6, 2025 | 27.38 | 27.41 | 27.20 | 27.26 | 27.26 | 5,600 |
May 5, 2025 | 27.43 | 27.50 | 27.30 | 27.42 | 27.42 | 17,300 |
May 2, 2025 | 27.45 | 27.54 | 27.35 | 27.44 | 27.44 | 8,900 |
May 1, 2025 | 27.44 | 27.50 | 27.34 | 27.34 | 27.34 | 6,400 |
Apr 30, 2025 | 27.18 | 27.51 | 27.18 | 27.51 | 27.51 | 2,300 |
Apr 29, 2025 | 27.38 | 27.53 | 27.38 | 27.47 | 27.47 | 2,800 |
Apr 28, 2025 | 27.22 | 27.43 | 27.22 | 27.41 | 27.41 | 11,000 |
Apr 25, 2025 | 27.78 | 27.78 | 27.28 | 27.41 | 27.41 | 3,700 |
Apr 24, 2025 | 27.48 | 27.52 | 27.40 | 27.52 | 27.52 | 3,000 |
Apr 23, 2025 | 27.86 | 27.86 | 27.35 | 27.47 | 27.47 | 5,200 |
Apr 22, 2025 | 27.00 | 27.44 | 26.97 | 27.44 | 27.44 | 7,600 |
Apr 21, 2025 | 26.87 | 27.10 | 26.76 | 26.81 | 26.81 | 4,900 |
Apr 17, 2025 | 27.06 | 27.25 | 27.06 | 27.10 | 27.10 | 2,100 |
Apr 16, 2025 | 27.40 | 27.48 | 27.17 | 27.17 | 27.17 | 4,300 |
Apr 15, 2025 | 27.66 | 27.67 | 27.52 | 27.52 | 27.52 | 3,000 |
Apr 14, 2025 | 28.00 | 28.00 | 27.58 | 27.77 | 27.77 | 11,900 |
Apr 11, 2025 | 27.50 | 27.86 | 27.50 | 27.84 | 27.84 | 19,500 |
Apr 10, 2025 | 28.01 | 28.01 | 27.33 | 27.48 | 27.48 | 35,900 |
Apr 9, 2025 | 26.77 | 28.13 | 26.62 | 28.13 | 28.13 | 21,000 |
Apr 8, 2025 | 27.01 | 27.22 | 26.25 | 26.42 | 26.42 | 34,000 |
Apr 7, 2025 | 27.03 | 27.12 | 26.05 | 26.50 | 26.50 | 285,100 |
Apr 4, 2025 | 27.43 | 27.44 | 27.11 | 27.27 | 27.27 | 23,600 |
Apr 3, 2025 | 26.89 | 27.22 | 26.89 | 27.15 | 27.15 | 18,900 |
Apr 2, 2025 | 26.61 | 26.71 | 26.61 | 26.71 | 26.71 | 7,500 |
Apr 1, 2025 | 26.81 | 26.81 | 26.58 | 26.66 | 26.66 | 6,200 |
Mar 31, 2025 | 26.80 | 26.85 | 26.73 | 26.74 | 26.74 | 45,000 |
Mar 28, 2025 | 26.58 | 26.81 | 26.58 | 26.81 | 26.81 | 2,100 |
Mar 27, 2025 | 26.39 | 26.45 | 26.30 | 26.37 | 26.37 | 5,600 |
Mar 26, 2025 | 26.36 | 26.45 | 26.36 | 26.44 | 26.44 | 1,400 |
Mar 25, 2025 | 26.32 | 26.32 | 26.16 | 26.19 | 26.19 | 2,800 |
Mar 24, 2025 | 26.60 | 26.60 | 26.30 | 26.47 | 26.47 | 3,400 |
Mar 21, 2025 | 26.38 | 26.38 | 26.24 | 26.26 | 26.26 | 2,000 |
Mar 20, 2025 | 26.36 | 26.54 | 26.36 | 26.48 | 26.48 | 8,900 |
Mar 19, 2025 | 0.09 Dividend | |||||
Mar 19, 2025 | 26.60 | 26.60 | 26.31 | 26.53 | 26.53 | 1,900 |
Mar 18, 2025 | 26.94 | 26.94 | 26.79 | 26.82 | 26.73 | 4,400 |
Mar 17, 2025 | 26.81 | 26.95 | 26.70 | 26.91 | 26.82 | 4,400 |
Mar 14, 2025 | 26.44 | 26.80 | 26.39 | 26.80 | 26.71 | 15,200 |
Mar 13, 2025 | 26.64 | 26.64 | 26.39 | 26.52 | 26.43 | 10,200 |
Mar 12, 2025 | 26.69 | 26.70 | 26.53 | 26.53 | 26.44 | 49,300 |
Mar 11, 2025 | 27.07 | 27.12 | 26.96 | 27.01 | 26.92 | 6,700 |
Mar 10, 2025 | 27.32 | 27.69 | 27.32 | 27.53 | 27.44 | 14,400 |
Mar 7, 2025 | 27.00 | 27.14 | 26.98 | 27.05 | 26.96 | 78,700 |
Mar 6, 2025 | 26.65 | 27.14 | 26.65 | 27.04 | 26.95 | 70,000 |
Mar 5, 2025 | 26.75 | 26.81 | 26.65 | 26.65 | 26.56 | 38,400 |
Mar 4, 2025 | 26.88 | 26.94 | 26.68 | 26.72 | 26.63 | 65,800 |
Mar 3, 2025 | 26.62 | 26.75 | 26.44 | 26.75 | 26.66 | 1,800 |
Feb 28, 2025 | 26.25 | 26.43 | 26.25 | 26.43 | 26.34 | 6,600 |
Feb 27, 2025 | 25.69 | 26.30 | 25.69 | 26.30 | 26.21 | 8,200 |
Feb 26, 2025 | 25.92 | 25.99 | 25.81 | 25.93 | 25.84 | 9,800 |
Feb 25, 2025 | 25.87 | 26.23 | 25.87 | 26.12 | 26.03 | 7,300 |
Feb 24, 2025 | 25.82 | 25.93 | 25.79 | 25.89 | 25.81 | 2,200 |
Feb 21, 2025 | 25.50 | 25.79 | 25.50 | 25.76 | 25.67 | 8,000 |
Feb 20, 2025 | 25.65 | 25.69 | 25.55 | 25.64 | 25.55 | 4,400 |
Feb 19, 2025 | 25.65 | 25.70 | 25.57 | 25.66 | 25.58 | 1,800 |
Feb 18, 2025 | 25.48 | 25.59 | 25.48 | 25.59 | 25.50 | 19,000 |
Feb 14, 2025 | 25.90 | 25.90 | 25.52 | 25.52 | 25.43 | 3,500 |
Feb 13, 2025 | 25.99 | 25.99 | 25.64 | 25.78 | 25.69 | 13,100 |
Feb 12, 2025 | 25.59 | 25.81 | 25.59 | 25.70 | 25.62 | 9,900 |
Feb 11, 2025 | 25.66 | 25.78 | 25.66 | 25.78 | 25.69 | 11,200 |
Feb 10, 2025 | 25.69 | 25.72 | 25.62 | 25.68 | 25.60 | 10,400 |
Feb 7, 2025 | 25.74 | 26.31 | 25.62 | 25.77 | 25.69 | 12,000 |
Feb 6, 2025 | 25.88 | 25.88 | 25.77 | 25.81 | 25.72 | 6,500 |
Feb 5, 2025 | 25.75 | 25.96 | 25.75 | 25.93 | 25.85 | 6,900 |
Feb 4, 2025 | 26.15 | 26.18 | 25.11 | 26.01 | 25.92 | 21,300 |
Feb 3, 2025 | 25.95 | 26.33 | 25.55 | 26.09 | 26.00 | 30,100 |
Jan 31, 2025 | 25.72 | 25.97 | 25.59 | 25.82 | 25.74 | 7,800 |
Jan 30, 2025 | 25.73 | 25.97 | 25.73 | 25.83 | 25.74 | 17,500 |
Jan 29, 2025 | 25.75 | 26.00 | 25.75 | 25.77 | 25.68 | 27,000 |
Jan 28, 2025 | 25.90 | 26.01 | 25.63 | 25.75 | 25.66 | 48,300 |
Jan 27, 2025 | 25.82 | 26.21 | 25.73 | 26.11 | 26.02 | 59,800 |
Jan 24, 2025 | 25.29 | 25.42 | 25.26 | 25.37 | 25.28 | 293,900 |
Jan 23, 2025 | 25.24 | 25.40 | 25.22 | 25.29 | 25.20 | 11,700 |
Jan 22, 2025 | 25.32 | 25.33 | 25.24 | 25.29 | 25.20 | 1,500 |
Jan 21, 2025 | 25.48 | 25.65 | 25.48 | 25.54 | 25.45 | 3,700 |
Jan 17, 2025 | 25.52 | 25.70 | 25.52 | 25.58 | 25.49 | 22,500 |
Jan 16, 2025 | 25.43 | 25.68 | 25.43 | 25.65 | 25.56 | 4,200 |
Jan 15, 2025 | 25.63 | 25.63 | 25.33 | 25.59 | 25.50 | 15,000 |
Jan 14, 2025 | 25.23 | 25.46 | 25.23 | 25.43 | 25.34 | 5,900 |
Jan 13, 2025 | 25.38 | 25.53 | 25.31 | 25.33 | 25.25 | 13,000 |
Jan 10, 2025 | 25.14 | 25.35 | 25.07 | 25.33 | 25.24 | 42,900 |
Jan 8, 2025 | 25.28 | 25.37 | 25.27 | 25.28 | 25.20 | 763,200 |
Jan 7, 2025 | 25.22 | 25.43 | 25.22 | 25.39 | 25.31 | 11,100 |
Jan 6, 2025 | 25.22 | 25.22 | 25.10 | 25.12 | 25.04 | 64,000 |
Jan 3, 2025 | 25.37 | 25.48 | 25.33 | 25.34 | 25.25 | 8,700 |
Jan 2, 2025 | 25.66 | 25.66 | 25.52 | 25.54 | 25.45 | 8,100 |
Dec 31, 2024 | 25.54 | 25.63 | 25.52 | 25.63 | 25.54 | 10,600 |
Dec 30, 2024 | 25.42 | 25.61 | 25.42 | 25.52 | 25.43 | 24,100 |
Dec 27, 2024 | 25.26 | 25.69 | 25.26 | 25.56 | 25.47 | 22,200 |
Dec 26, 2024 | 25.50 | 25.53 | 25.43 | 25.48 | 25.39 | 7,300 |
Dec 24, 2024 | 25.53 | 25.57 | 25.48 | 25.53 | 25.45 | 5,800 |
Dec 23, 2024 | 25.62 | 25.64 | 25.51 | 25.59 | 25.51 | 14,600 |
Dec 20, 2024 | 25.59 | 25.62 | 25.53 | 25.59 | 25.51 | 3,700 |
Dec 19, 2024 | 25.66 | 25.91 | 25.61 | 25.61 | 25.52 | 26,500 |
Dec 18, 2024 | 0.06 Dividend | |||||
Dec 18, 2024 | 25.41 | 25.97 | 25.41 | 25.82 | 25.73 | 9,100 |
Dec 17, 2024 | 25.47 | 25.83 | 25.47 | 25.66 | 25.51 | 48,900 |
Dec 16, 2024 | 25.74 | 25.85 | 25.66 | 25.66 | 25.51 | 4,400 |
Dec 13, 2024 | 25.95 | 25.95 | 25.85 | 25.89 | 25.74 | 1,800 |
Dec 12, 2024 | 26.02 | 26.02 | 25.91 | 25.96 | 25.81 | 12,700 |
Dec 11, 2024 | 25.88 | 26.03 | 25.88 | 25.92 | 25.77 | 18,300 |
Dec 10, 2024 | 25.97 | 26.18 | 25.97 | 26.15 | 26.00 | 12,600 |
Dec 9, 2024 | 26.11 | 26.18 | 26.10 | 26.10 | 25.95 | 2,700 |
Dec 6, 2024 | 26.26 | 26.26 | 26.07 | 26.10 | 25.95 | 6,600 |
Dec 5, 2024 | 26.20 | 26.28 | 26.20 | 26.27 | 26.12 | 4,400 |
Dec 4, 2024 | 26.43 | 26.48 | 26.33 | 26.36 | 26.21 | 13,600 |
Dec 3, 2024 | 26.61 | 26.63 | 26.51 | 26.54 | 26.39 | 8,300 |
Dec 2, 2024 | 26.63 | 26.69 | 26.63 | 26.69 | 26.54 | 1,900 |
Nov 29, 2024 | 26.76 | 26.89 | 26.76 | 26.85 | 26.70 | 8,000 |
Nov 27, 2024 | 26.70 | 26.86 | 26.70 | 26.82 | 26.67 | 11,800 |
Nov 26, 2024 | 26.65 | 26.74 | 26.65 | 26.69 | 26.54 | 9,800 |
Nov 25, 2024 | 26.74 | 26.80 | 26.70 | 26.77 | 26.61 | 22,100 |
Nov 22, 2024 | 26.66 | 26.67 | 26.62 | 26.65 | 26.50 | 2,300 |
Nov 21, 2024 | 26.36 | 26.55 | 26.36 | 26.47 | 26.32 | 9,400 |
Nov 20, 2024 | 26.49 | 26.53 | 26.41 | 26.44 | 26.29 | 4,600 |
Nov 19, 2024 | 26.41 | 26.50 | 26.35 | 26.36 | 26.21 | 2,100 |
Nov 18, 2024 | 26.43 | 26.62 | 26.43 | 26.53 | 26.38 | 26,200 |
Nov 15, 2024 | 26.53 | 26.72 | 26.52 | 26.60 | 26.45 | 7,700 |
Nov 14, 2024 | 26.33 | 26.44 | 26.33 | 26.42 | 26.27 | 1,800 |
Nov 13, 2024 | 26.45 | 26.45 | 26.35 | 26.42 | 26.27 | 6,300 |
Nov 12, 2024 | 26.49 | 26.60 | 26.34 | 26.35 | 26.20 | 13,300 |
Nov 11, 2024 | 26.66 | 26.70 | 26.56 | 26.58 | 26.43 | 172,500 |
Nov 8, 2024 | 26.46 | 26.58 | 26.46 | 26.57 | 26.42 | 1,000 |
Nov 7, 2024 | 26.45 | 26.55 | 26.42 | 26.42 | 26.27 | 12,800 |
Nov 6, 2024 | 26.72 | 26.72 | 26.41 | 26.50 | 26.35 | 7,900 |
Nov 5, 2024 | 26.35 | 26.41 | 26.35 | 26.36 | 26.21 | 3,900 |
Nov 4, 2024 | 26.27 | 26.52 | 26.27 | 26.46 | 26.31 | 56,500 |
Nov 1, 2024 | 26.49 | 26.56 | 26.41 | 26.43 | 26.28 | 206,700 |
Oct 31, 2024 | 26.24 | 26.69 | 26.24 | 26.58 | 26.43 | 42,900 |
Oct 30, 2024 | 26.70 | 26.70 | 26.52 | 26.53 | 26.38 | 9,400 |
Oct 29, 2024 | 26.68 | 26.87 | 26.68 | 26.74 | 26.59 | 11,900 |
Oct 28, 2024 | 26.78 | 26.85 | 26.75 | 26.81 | 26.66 | 6,800 |
Oct 25, 2024 | 26.93 | 26.95 | 26.75 | 26.75 | 26.60 | 4,800 |
Oct 24, 2024 | 27.03 | 27.07 | 26.93 | 26.93 | 26.78 | 12,100 |
Oct 23, 2024 | 26.93 | 27.23 | 26.93 | 27.18 | 27.03 | 4,900 |
Oct 22, 2024 | 27.09 | 27.14 | 27.07 | 27.07 | 26.92 | 16,100 |
Oct 21, 2024 | 27.16 | 27.35 | 27.16 | 27.24 | 27.09 | 17,000 |
Oct 18, 2024 | 27.39 | 27.51 | 27.39 | 27.51 | 27.35 | 2,500 |
Oct 17, 2024 | 27.38 | 27.46 | 27.35 | 27.41 | 27.25 | 8,600 |
Oct 16, 2024 | 27.44 | 27.48 | 27.36 | 27.48 | 27.32 | 8,400 |
Oct 15, 2024 | 27.40 | 27.41 | 27.28 | 27.28 | 27.12 | 56,700 |
Oct 14, 2024 | 27.27 | 27.40 | 27.24 | 27.35 | 27.19 | 10,900 |
Oct 11, 2024 | 27.20 | 27.26 | 27.20 | 27.23 | 27.08 | 2,300 |
Oct 10, 2024 | 27.17 | 27.17 | 27.04 | 27.04 | 26.89 | 2,900 |
Oct 9, 2024 | 26.91 | 27.20 | 26.91 | 27.15 | 27.00 | 8,500 |
Oct 8, 2024 | 27.07 | 27.15 | 27.03 | 27.06 | 26.91 | 14,400 |
Oct 7, 2024 | 27.33 | 27.33 | 27.16 | 27.16 | 27.01 | 9,300 |
Oct 4, 2024 | 27.39 | 27.39 | 27.28 | 27.30 | 27.14 | 4,000 |
Oct 3, 2024 | 27.36 | 27.48 | 27.36 | 27.40 | 27.24 | 5,500 |
Oct 2, 2024 | 27.57 | 27.57 | 27.45 | 27.51 | 27.36 | 14,300 |
Oct 1, 2024 | 27.56 | 27.66 | 27.54 | 27.66 | 27.50 | 5,100 |
Sep 30, 2024 | 27.35 | 27.44 | 27.31 | 27.36 | 27.21 | 6,100 |
Sep 27, 2024 | 27.40 | 27.42 | 27.34 | 27.34 | 27.18 | 2,500 |
Sep 26, 2024 | 27.20 | 27.29 | 27.19 | 27.24 | 27.09 | 4,700 |
Sep 25, 2024 | 27.17 | 27.22 | 27.10 | 27.10 | 26.95 | 7,000 |
Sep 24, 2024 | 27.29 | 27.38 | 27.22 | 27.26 | 27.10 | 5,200 |
Sep 23, 2024 | 27.25 | 27.34 | 27.25 | 27.32 | 27.16 | 10,800 |
Sep 20, 2024 | 27.13 | 27.27 | 27.13 | 27.25 | 27.10 | 16,100 |
Sep 19, 2024 | 27.31 | 27.43 | 27.30 | 27.35 | 27.20 | 8,400 |
Sep 18, 2024 | 0.07 Dividend | |||||
Sep 18, 2024 | 27.32 | 27.46 | 27.30 | 27.32 | 27.16 | 13,000 |
Sep 17, 2024 | 27.55 | 27.57 | 27.43 | 27.46 | 27.24 | 8,700 |
Sep 16, 2024 | 27.62 | 27.62 | 27.53 | 27.56 | 27.34 | 21,000 |
Sep 13, 2024 | 27.30 | 27.55 | 27.30 | 27.50 | 27.27 | 6,900 |
Sep 12, 2024 | 27.34 | 27.53 | 27.33 | 27.43 | 27.20 | 12,400 |
Sep 11, 2024 | 27.73 | 27.73 | 27.43 | 27.43 | 27.20 | 43,700 |
Sep 10, 2024 | 27.67 | 27.67 | 27.62 | 27.65 | 27.42 | 7,300 |
Sep 9, 2024 | 27.63 | 27.87 | 27.63 | 27.80 | 27.57 | 11,900 |
Sep 6, 2024 | 27.65 | 27.81 | 27.65 | 27.77 | 27.54 | 5,700 |
Sep 5, 2024 | 27.62 | 27.62 | 27.45 | 27.49 | 27.27 | 3,900 |
Sep 4, 2024 | 27.31 | 27.73 | 27.31 | 27.61 | 27.38 | 15,400 |
Sep 3, 2024 | 27.41 | 27.56 | 26.64 | 26.64 | 26.42 | 8,000 |
Aug 30, 2024 | 27.23 | 27.34 | 27.23 | 27.32 | 27.10 | 72,700 |
Aug 29, 2024 | 27.33 | 27.35 | 27.26 | 27.29 | 27.06 | 4,900 |
Aug 28, 2024 | 27.46 | 27.46 | 27.29 | 27.33 | 27.11 | 9,400 |
Aug 27, 2024 | 27.40 | 27.40 | 27.26 | 27.35 | 27.13 | 4,200 |
Aug 26, 2024 | 27.34 | 27.39 | 27.27 | 27.37 | 27.14 | 7,000 |
Aug 23, 2024 | 27.26 | 27.32 | 27.15 | 27.30 | 27.07 | 6,900 |
Aug 22, 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 27.06 | 9,800 |
Aug 21, 2024 | 27.27 | 27.27 | 27.16 | 27.22 | 27.00 | 56,400 |
Aug 20, 2024 | 27.12 | 27.20 | 27.12 | 27.15 | 26.93 | 4,300 |
Aug 19, 2024 | 27.02 | 27.18 | 27.02 | 27.14 | 26.91 | 54,400 |
Aug 16, 2024 | 27.05 | 27.15 | 27.03 | 27.08 | 26.86 | 9,300 |
Aug 15, 2024 | 27.05 | 27.08 | 27.02 | 27.08 | 26.86 | 5,100 |
Aug 14, 2024 | 27.19 | 27.19 | 26.95 | 27.00 | 26.78 | 14,600 |
Aug 13, 2024 | 26.99 | 27.11 | 26.97 | 27.11 | 26.89 | 53,900 |
Aug 12, 2024 | 26.92 | 27.05 | 26.88 | 26.88 | 26.66 | 56,400 |
Aug 9, 2024 | 27.00 | 27.12 | 26.96 | 27.06 | 26.84 | 29,800 |
Aug 8, 2024 | 27.34 | 27.35 | 27.14 | 27.15 | 26.92 | 11,400 |
Aug 7, 2024 | 27.21 | 27.22 | 27.02 | 27.15 | 26.93 | 102,000 |
Aug 6, 2024 | 27.00 | 27.36 | 27.00 | 27.17 | 26.95 | 266,800 |
Aug 5, 2024 | 27.00 | 27.42 | 27.00 | 27.18 | 26.96 | 43,300 |
Aug 2, 2024 | 26.88 | 27.46 | 26.88 | 27.19 | 26.97 | 42,500 |
Aug 1, 2024 | 26.53 | 26.79 | 26.33 | 26.66 | 26.44 | 27,100 |
Jul 31, 2024 | 26.47 | 26.58 | 26.44 | 26.44 | 26.22 | 267,100 |
Jul 30, 2024 | 25.92 | 26.43 | 25.92 | 26.30 | 26.08 | 189,000 |
Jul 29, 2024 | 26.16 | 26.19 | 26.03 | 26.16 | 25.94 | 123,000 |
Jul 26, 2024 | 26.19 | 26.21 | 26.08 | 26.12 | 25.90 | 6,400 |
Jul 25, 2024 | 26.26 | 26.26 | 25.99 | 26.11 | 25.90 | 21,200 |
Jul 24, 2024 | 25.95 | 26.09 | 25.95 | 26.09 | 25.87 | 15,500 |
Jul 23, 2024 | 25.59 | 25.69 | 25.53 | 25.60 | 25.39 | 51,900 |
Jul 22, 2024 | 25.80 | 25.81 | 25.68 | 25.81 | 25.60 | 103,100 |
Jul 19, 2024 | 25.81 | 25.87 | 25.72 | 25.79 | 25.58 | 3,300 |
Jul 18, 2024 | 25.97 | 25.97 | 25.77 | 25.77 | 25.56 | 4,400 |
Jul 17, 2024 | 25.81 | 25.90 | 25.78 | 25.84 | 25.62 | 14,500 |
Jul 16, 2024 | 25.27 | 25.67 | 25.27 | 25.66 | 25.45 | 32,000 |
Jul 15, 2024 | 25.25 | 25.44 | 25.16 | 25.32 | 25.11 | 5,800 |
Jul 12, 2024 | 25.36 | 25.41 | 25.22 | 25.26 | 25.05 | 13,200 |
Jul 11, 2024 | 25.15 | 25.18 | 25.05 | 25.11 | 24.90 | 41,200 |
Jul 10, 2024 | 24.89 | 24.95 | 24.76 | 24.91 | 24.70 | 20,100 |
Jul 9, 2024 | 24.84 | 24.94 | 24.69 | 24.79 | 24.59 | 9,700 |
Jul 8, 2024 | 24.81 | 25.01 | 24.72 | 24.79 | 24.59 | 44,000 |
Jul 5, 2024 | 25.07 | 25.07 | 24.74 | 24.80 | 24.60 | 21,400 |
Jul 3, 2024 | 24.92 | 24.99 | 24.72 | 24.80 | 24.60 | 11,300 |
Jul 2, 2024 | 24.80 | 24.87 | 24.71 | 24.85 | 24.65 | 124,500 |
Jul 1, 2024 | 25.17 | 25.17 | 24.70 | 24.72 | 24.51 | 32,400 |
Jun 28, 2024 | 24.93 | 25.12 | 24.85 | 24.92 | 24.72 | 7,400 |
Jun 27, 2024 | 24.98 | 25.07 | 24.89 | 24.95 | 24.75 | 9,400 |
Jun 26, 2024 | 25.10 | 25.17 | 24.98 | 25.02 | 24.82 | 41,100 |
Jun 25, 2024 | 25.30 | 25.37 | 25.18 | 25.18 | 24.98 | 71,400 |
Jun 24, 2024 | 25.31 | 25.45 | 25.30 | 25.38 | 25.17 | 30,600 |
Jun 21, 2024 | 25.36 | 25.37 | 25.15 | 25.31 | 25.10 | 12,600 |
Jun 20, 2024 | 0.057 Dividend | |||||
Jun 20, 2024 | 25.21 | 25.22 | 25.08 | 25.11 | 24.90 | 36,100 |
Jun 18, 2024 | 24.96 | 25.10 | 24.94 | 24.97 | 24.71 | 19,800 |
Jun 17, 2024 | 24.93 | 25.10 | 24.85 | 25.05 | 24.79 | 18,800 |
Jun 14, 2024 | 25.10 | 25.10 | 24.87 | 24.95 | 24.69 | 16,000 |
Jun 13, 2024 | 24.92 | 25.09 | 24.92 | 25.09 | 24.83 | 350,900 |
Jun 12, 2024 | 25.23 | 25.25 | 25.11 | 25.16 | 24.90 | 48,700 |
Jun 11, 2024 | 25.11 | 25.27 | 25.09 | 25.26 | 24.99 | 17,500 |
Jun 10, 2024 | 25.29 | 25.42 | 25.23 | 25.37 | 25.10 | 25,600 |
Jun 7, 2024 | 25.33 | 25.58 | 25.33 | 25.47 | 25.20 | 2,500 |
Jun 6, 2024 | 25.51 | 25.61 | 25.40 | 25.45 | 25.18 | 11,900 |
Jun 5, 2024 | 25.78 | 25.78 | 25.47 | 25.55 | 25.28 | 5,600 |
Jun 4, 2024 | 25.72 | 25.80 | 25.58 | 25.58 | 25.31 | 13,200 |
Jun 3, 2024 | 25.90 | 25.90 | 25.59 | 25.82 | 25.55 | 12,900 |
May 31, 2024 | 25.68 | 26.00 | 25.64 | 25.83 | 25.56 | 6,800 |
May 30, 2024 | 25.62 | 25.62 | 25.47 | 25.58 | 25.31 | 13,900 |
May 29, 2024 | 25.52 | 25.52 | 25.29 | 25.33 | 25.06 | 80,900 |
May 28, 2024 | 25.69 | 25.71 | 25.52 | 25.52 | 25.25 | 14,300 |
May 24, 2024 | 25.80 | 25.85 | 25.77 | 25.77 | 25.50 | 18,200 |
May 23, 2024 | 26.01 | 26.10 | 25.85 | 25.85 | 25.58 | 10,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%