NasdaqGM - Delayed Quote USD
iShares GSCI Commodity Dynamic Roll Strategy ETF (COMT)
25.08
+0.18
+(0.72%)
At close: May 12 at 4:00:00 PM EDT
25.05
-0.03
(-0.12%)
After hours: May 12 at 4:07:55 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 12, 2025 | 25.32 | 25.33 | 25.05 | 25.08 | 25.08 | 113,892 |
May 9, 2025 | 24.81 | 24.93 | 24.78 | 24.90 | 24.90 | 109,300 |
May 8, 2025 | 24.50 | 24.71 | 24.50 | 24.70 | 24.70 | 250,100 |
May 7, 2025 | 24.58 | 24.60 | 24.33 | 24.38 | 24.38 | 253,300 |
May 6, 2025 | 24.65 | 24.76 | 24.61 | 24.63 | 24.63 | 170,700 |
May 5, 2025 | 24.30 | 24.34 | 24.14 | 24.22 | 24.22 | 303,400 |
May 2, 2025 | 24.51 | 24.51 | 24.27 | 24.41 | 24.41 | 285,700 |
May 1, 2025 | 24.19 | 24.39 | 24.07 | 24.33 | 24.33 | 1,379,200 |
Apr 30, 2025 | 24.53 | 24.58 | 24.18 | 24.22 | 24.22 | 173,700 |
Apr 29, 2025 | 24.83 | 24.87 | 24.67 | 24.69 | 24.69 | 64,500 |
Apr 28, 2025 | 25.08 | 25.13 | 24.90 | 25.02 | 25.02 | 132,600 |
Apr 25, 2025 | 24.98 | 25.17 | 24.98 | 25.15 | 25.15 | 36,600 |
Apr 24, 2025 | 25.03 | 25.13 | 24.91 | 25.12 | 25.12 | 85,200 |
Apr 23, 2025 | 25.04 | 25.21 | 24.80 | 24.94 | 24.94 | 248,700 |
Apr 22, 2025 | 25.09 | 25.30 | 25.05 | 25.14 | 25.14 | 143,600 |
Apr 21, 2025 | 25.06 | 25.06 | 24.87 | 25.00 | 25.00 | 57,300 |
Apr 17, 2025 | 25.00 | 25.24 | 24.97 | 25.15 | 25.15 | 87,700 |
Apr 16, 2025 | 24.65 | 24.89 | 24.65 | 24.85 | 24.85 | 614,700 |
Apr 15, 2025 | 24.49 | 24.59 | 24.42 | 24.50 | 24.50 | 243,400 |
Apr 14, 2025 | 24.63 | 24.63 | 24.42 | 24.55 | 24.55 | 93,400 |
Apr 11, 2025 | 24.12 | 24.54 | 24.12 | 24.47 | 24.47 | 132,900 |
Apr 10, 2025 | 24.09 | 24.17 | 23.86 | 24.15 | 24.15 | 231,100 |
Apr 9, 2025 | 23.28 | 24.57 | 23.11 | 24.48 | 24.48 | 441,300 |
Apr 8, 2025 | 24.39 | 24.39 | 23.43 | 23.54 | 23.54 | 386,700 |
Apr 7, 2025 | 24.14 | 24.85 | 23.97 | 24.02 | 24.02 | 400,500 |
Apr 4, 2025 | 24.47 | 24.69 | 24.14 | 24.53 | 24.53 | 713,200 |
Apr 3, 2025 | 25.55 | 25.69 | 25.52 | 25.59 | 25.59 | 417,300 |
Apr 2, 2025 | 26.45 | 26.73 | 26.45 | 26.70 | 26.70 | 328,800 |
Apr 1, 2025 | 26.55 | 26.60 | 26.45 | 26.51 | 26.51 | 1,015,600 |
Mar 31, 2025 | 26.22 | 26.53 | 26.16 | 26.47 | 26.47 | 163,600 |
Mar 28, 2025 | 26.20 | 26.20 | 26.06 | 26.10 | 26.10 | 157,900 |
Mar 27, 2025 | 25.91 | 26.26 | 25.90 | 26.21 | 26.21 | 64,700 |
Mar 26, 2025 | 26.20 | 26.31 | 26.16 | 26.20 | 26.20 | 187,400 |
Mar 25, 2025 | 26.21 | 26.27 | 26.06 | 26.20 | 26.20 | 125,300 |
Mar 24, 2025 | 26.08 | 26.20 | 26.03 | 26.12 | 26.12 | 204,000 |
Mar 21, 2025 | 26.00 | 26.06 | 25.96 | 25.99 | 25.99 | 96,900 |
Mar 20, 2025 | 26.09 | 26.11 | 25.82 | 26.09 | 26.09 | 83,300 |
Mar 19, 2025 | 25.84 | 26.00 | 25.83 | 25.95 | 25.95 | 82,700 |
Mar 18, 2025 | 26.02 | 26.05 | 25.79 | 25.84 | 25.84 | 129,600 |
Mar 17, 2025 | 25.85 | 25.93 | 25.82 | 25.90 | 25.90 | 365,100 |
Mar 14, 2025 | 25.58 | 25.71 | 25.55 | 25.69 | 25.69 | 105,900 |
Mar 13, 2025 | 25.58 | 25.76 | 25.56 | 25.57 | 25.57 | 140,800 |
Mar 12, 2025 | 25.61 | 25.73 | 25.61 | 25.71 | 25.71 | 152,900 |
Mar 11, 2025 | 25.59 | 25.67 | 25.49 | 25.53 | 25.53 | 88,900 |
Mar 10, 2025 | 25.61 | 25.66 | 25.35 | 25.41 | 25.41 | 220,200 |
Mar 7, 2025 | 25.55 | 25.71 | 25.45 | 25.55 | 25.55 | 112,700 |
Mar 6, 2025 | 25.32 | 25.41 | 25.27 | 25.34 | 25.34 | 247,100 |
Mar 5, 2025 | 25.29 | 25.40 | 25.15 | 25.37 | 25.37 | 99,300 |
Mar 4, 2025 | 25.35 | 25.51 | 25.19 | 25.44 | 25.44 | 2,400,300 |
Mar 3, 2025 | 25.76 | 25.83 | 25.42 | 25.46 | 25.46 | 181,800 |
Feb 28, 2025 | 25.72 | 25.76 | 25.64 | 25.72 | 25.72 | 127,500 |
Feb 27, 2025 | 25.94 | 25.96 | 25.83 | 25.88 | 25.88 | 186,400 |
Feb 26, 2025 | 25.84 | 25.89 | 25.76 | 25.80 | 25.80 | 191,800 |
Feb 25, 2025 | 26.19 | 26.19 | 25.87 | 25.98 | 25.98 | 188,800 |
Feb 24, 2025 | 26.29 | 26.32 | 26.24 | 26.28 | 26.28 | 160,000 |
Feb 21, 2025 | 26.53 | 26.56 | 26.28 | 26.30 | 26.30 | 149,300 |
Feb 20, 2025 | 26.73 | 26.80 | 26.71 | 26.73 | 26.73 | 89,500 |
Feb 19, 2025 | 26.77 | 26.80 | 26.59 | 26.67 | 26.67 | 98,600 |
Feb 18, 2025 | 26.47 | 26.65 | 26.44 | 26.59 | 26.59 | 220,900 |
Feb 14, 2025 | 26.52 | 26.55 | 26.34 | 26.36 | 26.36 | 222,700 |
Feb 13, 2025 | 26.22 | 26.42 | 26.22 | 26.38 | 26.38 | 213,000 |
Feb 12, 2025 | 26.48 | 26.54 | 26.33 | 26.33 | 26.33 | 190,700 |
Feb 11, 2025 | 26.62 | 26.67 | 26.55 | 26.61 | 26.61 | 204,500 |
Feb 10, 2025 | 26.31 | 26.48 | 26.30 | 26.48 | 26.48 | 249,100 |
Feb 7, 2025 | 26.18 | 26.23 | 26.05 | 26.13 | 26.13 | 126,400 |
Feb 6, 2025 | 26.16 | 26.16 | 25.96 | 26.07 | 26.07 | 226,100 |
Feb 5, 2025 | 26.10 | 26.20 | 26.06 | 26.12 | 26.12 | 141,300 |
Feb 4, 2025 | 25.86 | 26.38 | 25.86 | 26.26 | 26.26 | 409,400 |
Feb 3, 2025 | 26.28 | 26.30 | 26.08 | 26.23 | 26.23 | 1,387,900 |
Jan 31, 2025 | 26.04 | 26.16 | 25.94 | 26.16 | 26.16 | 164,200 |
Jan 30, 2025 | 26.11 | 26.31 | 26.11 | 26.14 | 26.14 | 146,200 |
Jan 29, 2025 | 26.13 | 26.28 | 26.10 | 26.19 | 26.19 | 106,700 |
Jan 28, 2025 | 26.16 | 26.20 | 26.03 | 26.19 | 26.19 | 427,900 |
Jan 27, 2025 | 26.23 | 26.30 | 25.93 | 26.06 | 26.06 | 105,000 |
Jan 24, 2025 | 26.49 | 26.51 | 26.35 | 26.42 | 26.42 | 108,000 |
Jan 23, 2025 | 26.54 | 26.62 | 26.36 | 26.39 | 26.39 | 186,800 |
Jan 22, 2025 | 26.51 | 26.57 | 26.44 | 26.50 | 26.50 | 216,000 |
Jan 21, 2025 | 26.43 | 26.54 | 26.42 | 26.52 | 26.52 | 157,300 |
Jan 17, 2025 | 26.64 | 26.78 | 26.60 | 26.68 | 26.68 | 77,500 |
Jan 16, 2025 | 26.84 | 26.84 | 26.59 | 26.75 | 26.75 | 174,000 |
Jan 15, 2025 | 26.63 | 27.00 | 26.63 | 26.96 | 26.96 | 116,900 |
Jan 14, 2025 | 26.44 | 26.53 | 26.41 | 26.51 | 26.51 | 172,200 |
Jan 13, 2025 | 26.41 | 26.62 | 26.41 | 26.54 | 26.54 | 145,200 |
Jan 10, 2025 | 26.49 | 26.49 | 26.10 | 26.31 | 26.31 | 182,200 |
Jan 8, 2025 | 25.73 | 25.73 | 25.50 | 25.56 | 25.56 | 63,400 |
Jan 7, 2025 | 25.73 | 25.77 | 25.66 | 25.69 | 25.69 | 91,600 |
Jan 6, 2025 | 25.70 | 25.83 | 25.51 | 25.57 | 25.57 | 370,200 |
Jan 3, 2025 | 25.53 | 25.59 | 25.49 | 25.54 | 25.54 | 124,600 |
Jan 2, 2025 | 25.53 | 25.67 | 25.53 | 25.55 | 25.55 | 158,100 |
Dec 31, 2024 | 25.19 | 25.32 | 25.16 | 25.31 | 25.31 | 329,800 |
Dec 30, 2024 | 25.21 | 25.26 | 25.10 | 25.14 | 25.14 | 181,800 |
Dec 27, 2024 | 25.00 | 25.07 | 24.93 | 24.99 | 24.99 | 204,100 |
Dec 26, 2024 | 24.98 | 25.00 | 24.83 | 24.88 | 24.88 | 202,900 |
Dec 24, 2024 | 24.90 | 24.98 | 24.86 | 24.90 | 24.90 | 87,800 |
Dec 23, 2024 | 24.77 | 24.82 | 24.64 | 24.80 | 24.80 | 407,300 |
Dec 20, 2024 | 24.67 | 24.87 | 24.59 | 24.82 | 24.82 | 524,300 |
Dec 19, 2024 | 24.90 | 24.93 | 24.65 | 24.66 | 24.66 | 509,200 |
Dec 18, 2024 | 24.97 | 25.08 | 24.75 | 24.76 | 24.76 | 501,200 |
Dec 17, 2024 | 1.24 Dividend | |||||
Dec 17, 2024 | 24.89 | 24.94 | 24.73 | 24.94 | 24.94 | 283,700 |
Dec 16, 2024 | 26.43 | 26.45 | 26.29 | 26.29 | 25.05 | 198,400 |
Dec 13, 2024 | 26.34 | 26.47 | 26.32 | 26.41 | 25.16 | 104,800 |
Dec 12, 2024 | 26.26 | 26.38 | 26.14 | 26.33 | 25.09 | 154,500 |
Dec 11, 2024 | 26.24 | 26.44 | 26.20 | 26.41 | 25.16 | 99,500 |
Dec 10, 2024 | 26.05 | 26.20 | 26.04 | 26.10 | 24.87 | 88,600 |
Dec 9, 2024 | 26.01 | 26.15 | 25.98 | 25.98 | 24.75 | 247,200 |
Dec 6, 2024 | 25.78 | 25.83 | 25.68 | 25.73 | 24.52 | 137,900 |
Dec 5, 2024 | 26.05 | 26.08 | 25.88 | 25.96 | 24.74 | 5,612,100 |
Dec 4, 2024 | 26.24 | 26.25 | 25.91 | 25.98 | 24.75 | 214,700 |
Dec 3, 2024 | 26.07 | 26.23 | 26.01 | 26.17 | 24.94 | 129,100 |
Dec 2, 2024 | 25.97 | 26.00 | 25.76 | 25.85 | 24.64 | 153,100 |
Nov 29, 2024 | 26.12 | 26.21 | 26.00 | 26.03 | 24.80 | 103,000 |
Nov 27, 2024 | 26.02 | 26.13 | 25.90 | 26.00 | 24.77 | 174,000 |
Nov 26, 2024 | 26.18 | 26.30 | 25.91 | 26.04 | 24.81 | 241,300 |
Nov 25, 2024 | 26.26 | 26.36 | 26.02 | 26.10 | 24.87 | 179,900 |
Nov 22, 2024 | 26.26 | 26.52 | 26.25 | 26.45 | 25.20 | 116,300 |
Nov 21, 2024 | 26.33 | 26.35 | 26.19 | 26.32 | 25.08 | 97,400 |
Nov 20, 2024 | 26.19 | 26.20 | 26.05 | 26.13 | 24.90 | 98,400 |
Nov 19, 2024 | 26.08 | 26.16 | 25.94 | 26.09 | 24.86 | 144,000 |
Nov 18, 2024 | 25.77 | 26.05 | 25.71 | 26.00 | 24.77 | 198,200 |
Nov 15, 2024 | 25.68 | 25.79 | 25.46 | 25.47 | 24.27 | 162,900 |
Nov 14, 2024 | 25.87 | 25.88 | 25.60 | 25.65 | 24.44 | 167,000 |
Nov 13, 2024 | 25.60 | 25.77 | 25.44 | 25.63 | 24.42 | 99,500 |
Nov 12, 2024 | 25.93 | 25.93 | 25.67 | 25.68 | 24.47 | 115,200 |
Nov 11, 2024 | 25.78 | 25.83 | 25.67 | 25.77 | 24.55 | 134,700 |
Nov 8, 2024 | 26.37 | 26.37 | 26.09 | 26.19 | 24.95 | 339,800 |
Nov 7, 2024 | 26.42 | 26.66 | 26.31 | 26.58 | 25.33 | 187,700 |
Nov 6, 2024 | 26.09 | 26.53 | 26.09 | 26.39 | 25.15 | 100,700 |
Nov 5, 2024 | 26.63 | 26.69 | 26.44 | 26.57 | 25.32 | 105,700 |
Nov 4, 2024 | 26.38 | 26.48 | 26.30 | 26.47 | 25.22 | 139,600 |
Nov 1, 2024 | 26.38 | 26.41 | 26.00 | 26.01 | 24.78 | 112,900 |
Oct 31, 2024 | 26.06 | 26.30 | 25.94 | 26.28 | 25.04 | 192,200 |
Oct 30, 2024 | 25.82 | 26.02 | 25.78 | 26.00 | 24.77 | 95,300 |
Oct 29, 2024 | 25.73 | 25.80 | 25.58 | 25.68 | 24.47 | 195,200 |
Oct 28, 2024 | 25.68 | 25.82 | 25.67 | 25.77 | 24.55 | 451,300 |
Oct 25, 2024 | 26.42 | 26.54 | 26.35 | 26.51 | 25.26 | 90,500 |
Oct 24, 2024 | 26.45 | 26.53 | 26.13 | 26.31 | 25.07 | 115,400 |
Oct 23, 2024 | 26.32 | 26.48 | 26.27 | 26.36 | 25.12 | 282,500 |
Oct 22, 2024 | 26.25 | 26.57 | 26.25 | 26.47 | 25.22 | 180,600 |
Oct 21, 2024 | 26.18 | 26.25 | 26.01 | 26.11 | 24.88 | 1,815,500 |
Oct 18, 2024 | 26.06 | 26.08 | 25.84 | 25.94 | 24.72 | 161,900 |
Oct 17, 2024 | 26.04 | 26.18 | 25.98 | 26.16 | 24.93 | 139,300 |
Oct 16, 2024 | 26.19 | 26.20 | 26.01 | 26.14 | 24.91 | 91,100 |
Oct 15, 2024 | 26.17 | 26.25 | 26.02 | 26.19 | 24.95 | 119,300 |
Oct 14, 2024 | 26.91 | 26.98 | 26.75 | 26.81 | 25.55 | 149,500 |
Oct 11, 2024 | 27.16 | 27.35 | 27.14 | 27.21 | 25.93 | 62,800 |
Oct 10, 2024 | 26.87 | 27.28 | 26.84 | 27.24 | 25.96 | 99,200 |
Oct 9, 2024 | 26.57 | 26.73 | 26.39 | 26.72 | 25.46 | 57,900 |
Oct 8, 2024 | 27.10 | 27.12 | 26.69 | 26.91 | 25.64 | 260,300 |
Oct 7, 2024 | 27.30 | 27.65 | 27.30 | 27.63 | 26.33 | 105,200 |
Oct 4, 2024 | 27.16 | 27.32 | 27.09 | 27.14 | 25.86 | 162,600 |
Oct 3, 2024 | 26.67 | 27.10 | 26.60 | 27.05 | 25.77 | 161,000 |
Oct 2, 2024 | 26.70 | 26.78 | 26.38 | 26.60 | 25.35 | 1,383,600 |
Oct 1, 2024 | 25.79 | 26.62 | 25.79 | 26.32 | 25.08 | 224,300 |
Sep 30, 2024 | 25.88 | 26.04 | 25.77 | 25.91 | 24.69 | 371,600 |
Sep 27, 2024 | 25.78 | 25.98 | 25.72 | 25.95 | 24.73 | 1,450,300 |
Sep 26, 2024 | 25.82 | 25.97 | 25.69 | 25.76 | 24.54 | 122,400 |
Sep 25, 2024 | 26.17 | 26.27 | 25.99 | 26.09 | 24.86 | 134,500 |
Sep 24, 2024 | 26.39 | 26.41 | 26.23 | 26.35 | 25.11 | 103,900 |
Sep 23, 2024 | 26.06 | 26.22 | 25.82 | 25.99 | 24.76 | 67,900 |
Sep 20, 2024 | 25.91 | 26.02 | 25.80 | 26.01 | 24.78 | 321,800 |
Sep 19, 2024 | 25.86 | 26.03 | 25.76 | 25.95 | 24.73 | 114,800 |
Sep 18, 2024 | 25.63 | 25.78 | 25.52 | 25.53 | 24.33 | 102,100 |
Sep 17, 2024 | 25.51 | 25.77 | 25.51 | 25.71 | 24.50 | 241,800 |
Sep 16, 2024 | 25.47 | 25.58 | 25.39 | 25.51 | 24.31 | 118,500 |
Sep 13, 2024 | 25.38 | 25.50 | 25.19 | 25.28 | 24.09 | 123,100 |
Sep 12, 2024 | 25.10 | 25.37 | 24.99 | 25.26 | 24.07 | 103,500 |
Sep 11, 2024 | 24.79 | 24.93 | 24.51 | 24.85 | 23.68 | 96,800 |
Sep 10, 2024 | 25.01 | 25.02 | 24.44 | 24.59 | 23.43 | 107,400 |
Sep 9, 2024 | 24.85 | 25.08 | 24.82 | 25.01 | 23.83 | 112,600 |
Sep 6, 2024 | 25.35 | 25.39 | 24.76 | 24.91 | 23.74 | 130,800 |
Sep 5, 2024 | 25.37 | 25.50 | 25.16 | 25.23 | 24.04 | 215,500 |
Sep 4, 2024 | 25.32 | 25.49 | 25.16 | 25.17 | 23.98 | 192,200 |
Sep 3, 2024 | 25.58 | 25.58 | 25.37 | 25.46 | 24.26 | 115,900 |
Aug 30, 2024 | 26.13 | 26.14 | 25.96 | 26.01 | 24.78 | 199,600 |
Aug 29, 2024 | 26.26 | 26.42 | 26.23 | 26.35 | 25.11 | 73,400 |
Aug 28, 2024 | 26.11 | 26.26 | 26.06 | 26.10 | 24.87 | 92,800 |
Aug 27, 2024 | 26.47 | 26.53 | 26.35 | 26.40 | 25.15 | 91,800 |
Aug 26, 2024 | 26.54 | 26.63 | 26.51 | 26.54 | 25.29 | 71,300 |
Aug 23, 2024 | 26.02 | 26.18 | 26.01 | 26.17 | 24.94 | 79,600 |
Aug 22, 2024 | 25.63 | 25.85 | 25.60 | 25.73 | 24.52 | 88,800 |
Aug 21, 2024 | 25.93 | 26.02 | 25.58 | 25.65 | 24.44 | 229,100 |
Aug 20, 2024 | 26.06 | 26.10 | 25.84 | 25.85 | 24.63 | 59,500 |
Aug 19, 2024 | 26.19 | 26.24 | 25.91 | 25.96 | 24.74 | 182,600 |
Aug 16, 2024 | 26.15 | 26.22 | 26.04 | 26.14 | 24.91 | 73,300 |
Aug 15, 2024 | 26.35 | 26.51 | 26.35 | 26.37 | 25.13 | 55,700 |
Aug 14, 2024 | 26.34 | 26.41 | 26.16 | 26.21 | 24.97 | 90,900 |
Aug 13, 2024 | 26.48 | 26.48 | 26.30 | 26.34 | 25.10 | 96,500 |
Aug 12, 2024 | 26.33 | 26.67 | 26.31 | 26.59 | 25.34 | 80,000 |
Aug 9, 2024 | 26.11 | 26.18 | 26.02 | 26.14 | 24.91 | 166,500 |
Aug 8, 2024 | 25.86 | 26.06 | 25.83 | 25.99 | 24.76 | 322,900 |
Aug 7, 2024 | 25.77 | 25.98 | 25.73 | 25.87 | 24.65 | 94,000 |
Aug 6, 2024 | 25.35 | 25.65 | 25.35 | 25.52 | 24.32 | 219,700 |
Aug 5, 2024 | 25.30 | 25.67 | 25.25 | 25.67 | 24.46 | 1,091,900 |
Aug 2, 2024 | 25.90 | 25.90 | 25.58 | 25.75 | 24.54 | 315,300 |
Aug 1, 2024 | 26.59 | 26.62 | 26.13 | 26.26 | 25.02 | 147,700 |
Jul 31, 2024 | 26.37 | 26.63 | 26.30 | 26.61 | 25.35 | 111,800 |
Jul 30, 2024 | 25.90 | 25.99 | 25.85 | 25.99 | 24.76 | 88,000 |
Jul 29, 2024 | 26.31 | 26.39 | 26.00 | 26.09 | 24.86 | 172,500 |
Jul 26, 2024 | 26.43 | 26.44 | 26.21 | 26.27 | 25.03 | 142,100 |
Jul 25, 2024 | 26.31 | 26.61 | 26.22 | 26.58 | 25.33 | 217,200 |
Jul 24, 2024 | 26.47 | 26.64 | 26.44 | 26.46 | 25.21 | 77,000 |
Jul 23, 2024 | 26.52 | 26.60 | 26.38 | 26.48 | 25.23 | 65,400 |
Jul 22, 2024 | 26.54 | 26.71 | 26.48 | 26.70 | 25.44 | 93,800 |
Jul 19, 2024 | 26.94 | 27.09 | 26.63 | 26.64 | 25.38 | 131,000 |
Jul 18, 2024 | 27.13 | 27.21 | 27.02 | 27.03 | 25.76 | 177,400 |
Jul 17, 2024 | 27.15 | 27.24 | 27.15 | 27.22 | 25.94 | 114,400 |
Jul 16, 2024 | 26.95 | 27.09 | 26.92 | 27.04 | 25.76 | 151,500 |
Jul 15, 2024 | 27.25 | 27.28 | 27.14 | 27.21 | 25.93 | 158,800 |
Jul 12, 2024 | 27.40 | 27.44 | 27.30 | 27.33 | 26.04 | 116,200 |
Jul 11, 2024 | 27.25 | 27.45 | 27.24 | 27.40 | 26.11 | 176,500 |
Jul 10, 2024 | 27.26 | 27.40 | 27.16 | 27.30 | 26.01 | 162,200 |
Jul 9, 2024 | 27.46 | 27.56 | 27.30 | 27.31 | 26.02 | 332,400 |
Jul 8, 2024 | 27.64 | 27.68 | 27.50 | 27.54 | 26.24 | 75,000 |
Jul 5, 2024 | 27.87 | 27.99 | 27.78 | 27.83 | 26.52 | 103,000 |
Jul 3, 2024 | 27.67 | 27.78 | 27.64 | 27.74 | 26.43 | 107,300 |
Jul 2, 2024 | 27.74 | 27.76 | 27.58 | 27.63 | 26.33 | 179,600 |
Jul 1, 2024 | 27.43 | 27.65 | 27.33 | 27.62 | 26.32 | 190,100 |
Jun 28, 2024 | 27.44 | 27.44 | 27.25 | 27.31 | 26.02 | 134,200 |
Jun 27, 2024 | 27.44 | 27.45 | 27.26 | 27.36 | 26.07 | 109,700 |
Jun 26, 2024 | 27.22 | 27.36 | 27.15 | 27.21 | 25.93 | 76,100 |
Jun 25, 2024 | 27.33 | 27.38 | 27.17 | 27.21 | 25.93 | 139,900 |
Jun 24, 2024 | 27.20 | 27.44 | 27.20 | 27.43 | 26.14 | 127,800 |
Jun 21, 2024 | 27.44 | 27.45 | 27.19 | 27.24 | 25.96 | 96,500 |
Jun 20, 2024 | 27.50 | 27.56 | 27.39 | 27.43 | 26.14 | 92,400 |
Jun 18, 2024 | 27.19 | 27.40 | 27.19 | 27.37 | 26.08 | 134,400 |
Jun 17, 2024 | 27.00 | 27.22 | 27.00 | 27.20 | 25.92 | 271,400 |
Jun 14, 2024 | 27.17 | 27.23 | 27.02 | 27.03 | 25.76 | 64,700 |
Jun 13, 2024 | 27.17 | 27.22 | 27.04 | 27.05 | 25.77 | 66,300 |
Jun 12, 2024 | 27.27 | 27.27 | 27.02 | 27.03 | 25.76 | 64,200 |
Jun 11, 2024 | 26.93 | 27.04 | 26.83 | 26.96 | 25.69 | 92,500 |
Jun 10, 2024 | 26.70 | 26.95 | 26.65 | 26.91 | 25.64 | 528,300 |
Jun 7, 2024 | 26.62 | 26.68 | 26.50 | 26.50 | 25.25 | 261,200 |
Jun 6, 2024 | 26.56 | 26.80 | 26.53 | 26.74 | 25.48 | 172,100 |
Jun 5, 2024 | 26.40 | 26.46 | 26.25 | 26.43 | 25.18 | 92,400 |
Jun 4, 2024 | 26.37 | 26.41 | 26.23 | 26.31 | 25.07 | 212,300 |
Jun 3, 2024 | 27.02 | 27.02 | 26.54 | 26.54 | 25.29 | 140,600 |
May 31, 2024 | 27.32 | 27.34 | 26.96 | 27.04 | 25.76 | 106,300 |
May 30, 2024 | 27.40 | 27.49 | 27.21 | 27.23 | 25.95 | 116,100 |
May 29, 2024 | 27.74 | 27.77 | 27.56 | 27.56 | 26.26 | 142,800 |
May 28, 2024 | 27.61 | 27.83 | 27.58 | 27.83 | 26.52 | 100,200 |
May 24, 2024 | 27.21 | 27.30 | 27.16 | 27.26 | 25.97 | 151,000 |
May 23, 2024 | 27.46 | 27.49 | 27.05 | 27.11 | 25.83 | 317,200 |
May 22, 2024 | 27.36 | 27.42 | 27.21 | 27.24 | 25.96 | 217,700 |
May 21, 2024 | 27.56 | 27.67 | 27.44 | 27.55 | 26.25 | 105,100 |
May 20, 2024 | 27.46 | 27.69 | 27.46 | 27.63 | 26.33 | 360,100 |
May 17, 2024 | 27.40 | 27.51 | 27.35 | 27.51 | 26.21 | 173,600 |
May 16, 2024 | 27.26 | 27.29 | 27.18 | 27.26 | 25.97 | 81,100 |
May 15, 2024 | 26.97 | 27.16 | 26.86 | 27.16 | 25.88 | 285,400 |
May 14, 2024 | 26.98 | 27.10 | 26.91 | 26.99 | 25.72 | 96,800 |
May 13, 2024 | 27.09 | 27.21 | 27.03 | 27.13 | 25.85 | 97,000 |
Related Tickers
QLD ProShares Ultra QQQ
100.66
+8.14%
PSI Invesco Semiconductors ETF
52.93
+7.65%
SOXX iShares Semiconductor ETF
207.87
+7.18%
SMH VanEck Semiconductor ETF
237.41
+6.27%
SPHB Invesco S&P 500 High Beta ETF
87.73
+5.44%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
354.39
+5.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.00
+5.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.47
+4.97%
XNTK SPDR NYSE Technology ETF
214.64
+4.83%
FTEC Fidelity MSCI Information Technology Index ETF
178.04
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
598.19
+4.73%
IYW iShares U.S. Technology ETF
155.26
+4.68%
XLK The Technology Select Sector SPDR Fund
227.70
+4.64%
XHB SPDR S&P Homebuilders ETF
100.86
+4.64%
IGM iShares Expanded Tech Sector ETF
100.45
+4.61%
IXN iShares Global Tech ETF
83.33
+4.40%
ONEQ Fidelity Nasdaq Composite Index ETF
73.61
+4.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+4.31%
VFVA Vanguard U.S. Value Factor ETF Shares
116.28
+4.31%
MGK Vanguard Mega Cap Growth Index Fund
337.19
+4.30%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.97
+4.30%
ITB iShares U.S. Home Construction ETF
95.99
+4.28%
IETC iShares U.S. Tech Independence Focused ETF
85.19
+4.27%
IWF iShares Russell 1000 Growth ETF
390.74
+4.27%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
100.56
+4.25%
IWY iShares Russell Top 200 Growth ETF
226.99
+4.20%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.61
+4.18%
VUG Vanguard Growth Index Fund ETF Shares
403.93
+4.18%
AIQ Global X Artificial Intelligence & Technology ETF
39.92
+4.18%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.53
+4.15%
SCHG Schwab U.S. Large-Cap Growth ETF
27.03
+4.12%
QQQ Invesco QQQ Trust
507.85
+4.07%
DWLD Davis Select Worldwide ETF
39.94
+4.05%
SPGP Invesco S&P 500 GARP ETF
103.11
+4.01%
ILCG iShares Morningstar Growth ETF
88.88
+4.00%
SMIN iShares MSCI India Small-Cap ETF
71.40
+3.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.30
+3.87%
TUR iShares MSCI Turkey ETF
32.62
+3.85%
INCO Columbia India Consumer ETF
65.05
+3.85%
IUSG iShares Core S&P U.S. Growth ETF
138.19
+3.84%
XLG Invesco S&P 500 Top 50 ETF
48.38
+3.82%
GRPM Invesco S&P MidCap 400 GARP ETF
108.01
+3.82%
IVW iShares S&P 500 Growth ETF
100.75
+3.80%
EPI WisdomTree India Earnings Fund
45.94
+3.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.30
+3.79%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.80
+3.78%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.82
+3.77%
TMFC Motley Fool 100 Index ETF
59.84
+3.76%
IWP iShares Russell Mid-Cap Growth ETF
131.18
+3.74%
VB Vanguard Small-Cap Index Fund ETF Shares
231.72
+3.72%
JVAL JPMorgan U.S. Value Factor ETF
42.53
+3.71%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.62
+3.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.23
+3.70%
OEF iShares S&P 100 ETF
283.38
+3.68%
COWZ Pacer US Cash Cows 100 ETF
54.43
+3.68%
DUSA Davis Select U.S. Equity ETF
44.34
+3.67%
QTUM Defiance Quantum ETF
83.02
+3.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.92
+3.53%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.10
+3.53%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.15
+3.52%
IWL iShares Russell Top 200 ETF
143.60
+3.51%
XMHQ Invesco S&P MidCap Quality ETF
98.57
+3.51%
RWK Invesco S&P MidCap 400 Revenue ETF
114.00
+3.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.58
+3.49%
PAVE Global X U.S. Infrastructure Development ETF
41.56
+3.49%
MGC Vanguard Mega Cap Index Fund
210.63
+3.46%
PSC Principal U.S. Small-Cap ETF
51.72
+3.46%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.83
+3.46%
SPMO Invesco S&P 500 Momentum ETF
101.88
+3.45%
NACP Impact Shares NAACP Minority Empowerment ETF
41.34
+3.45%
SYLD Cambria Shareholder Yield ETF
64.72
+3.44%
EZM WisdomTree U.S. MidCap Earnings Fund
61.17
+3.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.38
+3.41%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.18
+3.39%
BLOK Amplify Transformational Data Sharing ETF
44.83
+3.39%
QLC FlexShares US Quality Large Cap Index Fund
66.61
+3.38%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.67
+3.38%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.57
+3.37%
EES WisdomTree U.S. SmallCap Earnings Fund
50.38
+3.37%
PKW Invesco BuyBack Achievers ETF
117.61
+3.37%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.49
+3.36%
GVIP Goldman Sachs Hedge Industry VIP ETF
128.69
+3.36%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.71
+3.36%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.09
+3.35%
QDF FlexShares Quality Dividend Index Fund
69.90
+3.34%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
264.78
+3.34%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.50
+3.33%
VOO Vanguard S&P 500 ETF
535.92
+3.33%
IWB iShares Russell 1000 ETF
320.56
+3.33%
IOO iShares Global 100 ETF
100.74
+3.32%
IVV iShares Core S&P 500 ETF
585.71
+3.32%
LRGF iShares U.S. Equity Factor ETF
60.71
+3.32%
RDVY First Trust Rising Dividend Achievers ETF
60.71
+3.32%
PBUS Invesco MSCI USA ETF
58.56
+3.32%
SCHX Schwab U.S. Large-Cap ETF
23.07
+3.31%
NULG Nuveen ESG Large-Cap Growth ETF
86.09
+3.31%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.26
+3.31%
SPY SPDR S&P 500 ETF
582.99
+3.30%
KCE SPDR S&P Capital Markets ETF
135.82
+3.29%
VV Vanguard Large Cap Index Fund
268.54
+3.29%