Toronto - Delayed Quote CAD
Evolve Active Canadian Preferred Share Fund (DIVS.TO)
16.32
0.00
(0.00%)
At close: May 15 at 10:40:11 AM 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 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 500 |
May 14, 2025 | 16.31 | 16.33 | 16.31 | 16.32 | 16.32 | 1,400 |
May 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
May 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
May 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
May 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
May 6, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
May 5, 2025 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 4,200 |
May 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 400 |
Apr 30, 2025 | 0.07 Dividend | |||||
Apr 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Apr 29, 2025 | 15.87 | 15.92 | 15.87 | 15.92 | 15.85 | 7,100 |
Apr 28, 2025 | 15.89 | 15.89 | 15.88 | 15.88 | 15.81 | 800 |
Apr 25, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | 200 |
Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.78 | - |
Apr 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | 1,800 |
Apr 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.71 | - |
Apr 21, 2025 | 15.85 | 15.85 | 15.78 | 15.78 | 15.71 | 5,600 |
Apr 17, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | - |
Apr 16, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | 200 |
Apr 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.63 | 700 |
Apr 14, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | 300 |
Apr 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.31 | 100 |
Apr 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.74 | - |
Apr 9, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | - |
Apr 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | - |
Apr 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.03 | - |
Apr 4, 2025 | 16.15 | 16.15 | 16.06 | 16.06 | 15.99 | 5,900 |
Apr 3, 2025 | 16.42 | 16.42 | 16.41 | 16.41 | 16.34 | 5,600 |
Apr 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.37 | 2,600 |
Apr 1, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.32 | - |
Mar 31, 2025 | 0.07 Dividend | |||||
Mar 31, 2025 | 16.36 | 16.40 | 16.32 | 16.39 | 16.32 | 5,400 |
Mar 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.32 | - |
Mar 27, 2025 | 16.46 | 16.46 | 16.45 | 16.45 | 16.31 | 8,900 |
Mar 26, 2025 | 16.46 | 16.46 | 16.43 | 16.44 | 16.30 | 13,700 |
Mar 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | 3,700 |
Mar 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | 1,000 |
Mar 21, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.30 | 200 |
Mar 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | - |
Mar 19, 2025 | 16.44 | 16.44 | 16.41 | 16.41 | 16.27 | 1,500 |
Mar 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | 300 |
Mar 17, 2025 | 16.40 | 16.46 | 16.39 | 16.46 | 16.32 | 28,800 |
Mar 14, 2025 | 16.37 | 16.40 | 16.37 | 16.40 | 16.26 | 7,800 |
Mar 13, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | - |
Mar 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.25 | 200 |
Mar 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | 2,300 |
Mar 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.26 | 5,400 |
Mar 7, 2025 | 16.52 | 16.52 | 16.51 | 16.52 | 16.38 | 7,000 |
Mar 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.27 | 3,300 |
Mar 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | - |
Mar 4, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.29 | 300 |
Mar 3, 2025 | 16.47 | 16.48 | 16.47 | 16.48 | 16.34 | 300 |
Feb 28, 2025 | 0.07 Dividend | |||||
Feb 28, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.37 | - |
Feb 27, 2025 | 16.50 | 16.50 | 16.48 | 16.49 | 16.28 | 1,300 |
Feb 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | - |
Feb 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 4,300 |
Feb 24, 2025 | 16.50 | 16.50 | 16.49 | 16.50 | 16.29 | 1,000 |
Feb 21, 2025 | 16.50 | 16.50 | 16.45 | 16.45 | 16.24 | 1,800 |
Feb 20, 2025 | 16.45 | 16.49 | 16.41 | 16.45 | 16.24 | 6,600 |
Feb 19, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | 100 |
Feb 18, 2025 | 16.50 | 16.56 | 16.49 | 16.56 | 16.35 | 6,400 |
Feb 14, 2025 | 16.46 | 16.48 | 16.46 | 16.48 | 16.27 | 700 |
Feb 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.24 | 900 |
Feb 12, 2025 | 16.46 | 16.46 | 16.41 | 16.43 | 16.22 | 16,500 |
Feb 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.24 | - |
Feb 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.23 | 4,600 |
Feb 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.24 | 1,200 |
Feb 6, 2025 | 16.45 | 16.45 | 16.42 | 16.43 | 16.22 | 2,000 |
Feb 5, 2025 | 16.42 | 16.43 | 16.42 | 16.43 | 16.22 | 2,300 |
Feb 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.21 | 2,000 |
Feb 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.12 | 800 |
Jan 31, 2025 | 0.07 Dividend | |||||
Jan 31, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.28 | - |
Jan 30, 2025 | 16.44 | 16.48 | 16.44 | 16.47 | 16.19 | 1,300 |
Jan 29, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.20 | 200 |
Jan 28, 2025 | 16.23 | 16.49 | 16.23 | 16.49 | 16.21 | 1,600 |
Jan 27, 2025 | 16.48 | 16.51 | 16.47 | 16.47 | 16.19 | 2,700 |
Jan 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.24 | - |
Jan 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.24 | - |
Jan 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 200 |
Jan 21, 2025 | 16.44 | 16.46 | 16.44 | 16.46 | 16.18 | 2,100 |
Jan 20, 2025 | 16.50 | 16.53 | 16.43 | 16.43 | 16.15 | 1,600 |
Jan 17, 2025 | 16.24 | 16.48 | 16.24 | 16.44 | 16.16 | 1,500 |
Jan 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | - |
Jan 15, 2025 | 16.35 | 16.39 | 16.35 | 16.38 | 16.10 | 1,200 |
Jan 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.07 | 2,100 |
Jan 13, 2025 | 16.35 | 16.36 | 16.35 | 16.35 | 16.07 | 5,000 |
Jan 10, 2025 | 16.35 | 16.39 | 16.33 | 16.35 | 16.07 | 12,000 |
Jan 9, 2025 | 16.36 | 16.36 | 16.35 | 16.35 | 16.07 | 4,300 |
Jan 8, 2025 | 16.35 | 16.39 | 16.35 | 16.39 | 16.11 | 6,100 |
Jan 7, 2025 | 16.34 | 16.35 | 16.34 | 16.35 | 16.07 | 600 |
Jan 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.03 | 500 |
Jan 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.97 | 800 |
Jan 2, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 15.94 | 2,500 |
Dec 31, 2024 | 0.093 Dividend | |||||
Dec 31, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.00 | - |
Dec 30, 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 15.88 | 800 |
Dec 27, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 15.88 | - |
Dec 24, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.84 | - |
Dec 23, 2024 | 16.18 | 16.20 | 16.18 | 16.20 | 15.83 | 4,600 |
Dec 20, 2024 | 16.01 | 16.24 | 16.01 | 16.20 | 15.83 | 2,300 |
Dec 19, 2024 | 16.20 | 16.28 | 16.19 | 16.19 | 15.82 | 6,300 |
Dec 18, 2024 | 16.23 | 16.24 | 16.23 | 16.24 | 15.87 | 300 |
Dec 17, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.87 | 200 |
Dec 16, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 15.87 | - |
Dec 13, 2024 | 16.25 | 16.25 | 16.19 | 16.19 | 15.82 | 300 |
Dec 12, 2024 | 16.17 | 16.20 | 16.17 | 16.20 | 15.83 | 300 |
Dec 11, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.76 | 500 |
Dec 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.74 | 100 |
Dec 9, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.69 | 900 |
Dec 6, 2024 | 16.00 | 16.08 | 16.00 | 16.02 | 15.66 | 9,800 |
Dec 5, 2024 | 16.01 | 16.01 | 16.00 | 16.00 | 15.64 | 1,800 |
Dec 4, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.65 | 900 |
Dec 3, 2024 | 15.97 | 16.00 | 15.97 | 16.00 | 15.64 | 3,400 |
Dec 2, 2024 | 16.03 | 16.07 | 16.03 | 16.07 | 15.71 | 3,800 |
Nov 29, 2024 | 0.07 Dividend | |||||
Nov 29, 2024 | 16.00 | 16.08 | 16.00 | 16.08 | 15.72 | 500 |
Nov 28, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.66 | 1,200 |
Nov 27, 2024 | 16.01 | 16.04 | 16.01 | 16.04 | 15.61 | 3,600 |
Nov 26, 2024 | 16.02 | 16.04 | 16.02 | 16.04 | 15.61 | 1,200 |
Nov 25, 2024 | 15.99 | 15.99 | 15.98 | 15.98 | 15.55 | 1,400 |
Nov 22, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.54 | 600 |
Nov 21, 2024 | 16.00 | 16.05 | 15.97 | 15.97 | 15.54 | 900 |
Nov 20, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.56 | - |
Nov 19, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.62 | 900 |
Nov 18, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.62 | 600 |
Nov 15, 2024 | 15.92 | 15.98 | 15.92 | 15.98 | 15.55 | 1,600 |
Nov 14, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.51 | 700 |
Nov 13, 2024 | 15.87 | 15.95 | 15.87 | 15.91 | 15.48 | 5,500 |
Nov 12, 2024 | 15.93 | 15.93 | 15.90 | 15.90 | 15.47 | 1,300 |
Nov 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.47 | 300 |
Nov 8, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.47 | - |
Nov 7, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.45 | 200 |
Nov 6, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.44 | 200 |
Nov 5, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.51 | 100 |
Nov 4, 2024 | 15.94 | 15.94 | 15.91 | 15.91 | 15.48 | 800 |
Nov 1, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.56 | - |
Oct 31, 2024 | 0.07 Dividend | |||||
Oct 31, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.56 | 200 |
Oct 30, 2024 | 16.06 | 16.06 | 16.03 | 16.04 | 15.54 | 500 |
Oct 29, 2024 | 15.99 | 16.10 | 15.99 | 16.06 | 15.56 | 4,000 |
Oct 28, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.65 | 1,200 |
Oct 25, 2024 | 16.19 | 16.19 | 16.14 | 16.14 | 15.64 | 6,800 |
Oct 24, 2024 | 16.12 | 16.12 | 16.11 | 16.11 | 15.61 | 300 |
Oct 23, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.63 | - |
Oct 22, 2024 | 16.17 | 16.17 | 16.12 | 16.12 | 15.62 | 800 |
Oct 21, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 15.65 | - |
Oct 18, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 15.65 | 800 |
Oct 17, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.57 | - |
Oct 16, 2024 | 16.18 | 16.18 | 16.10 | 16.10 | 15.60 | 1,400 |
Oct 15, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.53 | 200 |
Oct 11, 2024 | 16.11 | 16.11 | 15.99 | 15.99 | 15.49 | 3,000 |
Oct 10, 2024 | 16.05 | 16.12 | 16.05 | 16.12 | 15.62 | 2,000 |
Oct 9, 2024 | 16.14 | 16.14 | 16.05 | 16.05 | 15.55 | 300 |
Oct 8, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.60 | 200 |
Oct 7, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.56 | 3,500 |
Oct 4, 2024 | 16.15 | 16.15 | 16.09 | 16.09 | 15.59 | 500 |
Oct 3, 2024 | 16.14 | 16.14 | 16.10 | 16.10 | 15.60 | 2,500 |
Oct 2, 2024 | 16.08 | 16.10 | 16.08 | 16.10 | 15.60 | 2,200 |
Oct 1, 2024 | 16.10 | 16.10 | 16.06 | 16.07 | 15.57 | 1,400 |
Sep 30, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.60 | 600 |
Sep 27, 2024 | 0.07 Dividend | |||||
Sep 27, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.54 | 100 |
Sep 26, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.55 | - |
Sep 25, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.57 | - |
Sep 24, 2024 | 16.13 | 16.13 | 16.11 | 16.11 | 15.54 | 200 |
Sep 23, 2024 | 16.18 | 16.18 | 16.10 | 16.13 | 15.56 | 1,400 |
Sep 20, 2024 | 16.21 | 16.21 | 16.13 | 16.13 | 15.56 | 600 |
Sep 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.53 | 100 |
Sep 18, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 15.56 | - |
Sep 17, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.55 | - |
Sep 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.53 | - |
Sep 13, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.50 | - |
Sep 12, 2024 | 16.12 | 16.12 | 16.07 | 16.07 | 15.50 | 100 |
Sep 11, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.55 | 800 |
Sep 10, 2024 | 16.09 | 16.10 | 16.09 | 16.10 | 15.53 | 200 |
Sep 9, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.50 | 100 |
Sep 6, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.51 | - |
Sep 5, 2024 | 16.04 | 16.06 | 16.04 | 16.06 | 15.49 | 4,700 |
Sep 4, 2024 | 16.22 | 16.22 | 16.07 | 16.07 | 15.50 | 2,900 |
Sep 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.43 | 2,000 |
Aug 30, 2024 | 0.07 Dividend | |||||
Aug 30, 2024 | 15.99 | 16.01 | 15.99 | 16.01 | 15.44 | 400 |
Aug 29, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.39 | 700 |
Aug 28, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.39 | 100 |
Aug 27, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.47 | 200 |
Aug 26, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.39 | - |
Aug 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.37 | 400 |
Aug 22, 2024 | 15.95 | 15.95 | 15.94 | 15.94 | 15.31 | 2,200 |
Aug 21, 2024 | 15.92 | 15.98 | 15.92 | 15.98 | 15.35 | 1,800 |
Aug 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.32 | 400 |
Aug 19, 2024 | 15.87 | 15.94 | 15.86 | 15.92 | 15.29 | 3,300 |
Aug 16, 2024 | 15.97 | 15.97 | 15.87 | 15.87 | 15.24 | 900 |
Aug 15, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.24 | - |
Aug 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.22 | - |
Aug 13, 2024 | 15.78 | 15.79 | 15.78 | 15.79 | 15.17 | 2,400 |
Aug 12, 2024 | 15.78 | 15.79 | 15.78 | 15.79 | 15.17 | 1,000 |
Aug 9, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.16 | - |
Aug 8, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.14 | - |
Aug 7, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.12 | 200 |
Aug 6, 2024 | 15.71 | 15.71 | 15.70 | 15.70 | 15.08 | 1,600 |
Aug 2, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.18 | - |
Aug 1, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.12 | - |
Jul 31, 2024 | 0.07 Dividend | |||||
Jul 31, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.15 | 100 |
Jul 30, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.09 | - |
Jul 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.16 | - |
Jul 26, 2024 | 15.84 | 15.89 | 15.84 | 15.89 | 15.19 | 2,500 |
Jul 25, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.13 | 300 |
Jul 24, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.02 | - |
Jul 23, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.03 | 300 |
Jul 22, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.96 | 300 |
Jul 19, 2024 | 15.60 | 15.64 | 15.60 | 15.64 | 14.95 | 200 |
Jul 18, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.92 | - |
Jul 17, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 14.90 | - |
Jul 16, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.92 | 700 |
Jul 15, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.96 | 300 |
Jul 12, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 14.89 | 200 |
Jul 11, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.87 | 300 |
Jul 10, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 14.83 | 400 |
Jul 9, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 14.86 | 500 |
Jul 8, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.82 | 400 |
Jul 5, 2024 | 15.51 | 15.51 | 15.47 | 15.48 | 14.80 | 7,100 |
Jul 4, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.73 | 200 |
Jul 3, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.71 | - |
Jul 2, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.77 | 1,800 |
Jun 28, 2024 | 0.07 Dividend | |||||
Jun 28, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.64 | 300 |
Jun 27, 2024 | 15.33 | 15.35 | 15.33 | 15.35 | 14.61 | 500 |
Jun 26, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 14.60 | 1,300 |
Jun 25, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.51 | - |
Jun 24, 2024 | 15.25 | 15.25 | 15.24 | 15.24 | 14.51 | 2,300 |
Jun 21, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.37 | - |
Jun 20, 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 14.38 | 2,300 |
Jun 19, 2024 | 15.05 | 15.10 | 15.03 | 15.04 | 14.32 | 5,900 |
Jun 18, 2024 | 15.08 | 15.08 | 15.06 | 15.06 | 14.33 | 1,000 |
Jun 17, 2024 | 15.10 | 15.10 | 15.08 | 15.08 | 14.35 | 3,300 |
Jun 14, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.43 | 400 |
Jun 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | 5,200 |
Jun 12, 2024 | 15.36 | 15.36 | 15.28 | 15.28 | 14.54 | 3,300 |
Jun 11, 2024 | 15.33 | 15.34 | 15.33 | 15.34 | 14.60 | 1,300 |
Jun 10, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.53 | - |
Jun 7, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.56 | 200 |
Jun 6, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.67 | - |
Jun 5, 2024 | 15.38 | 15.38 | 15.36 | 15.38 | 14.64 | 3,600 |
Jun 4, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.64 | - |
Jun 3, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.64 | 700 |
May 31, 2024 | 0.07 Dividend | |||||
May 31, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.61 | 1,200 |
May 30, 2024 | 15.43 | 15.51 | 15.40 | 15.44 | 14.63 | 1,200 |
May 29, 2024 | 15.44 | 15.47 | 15.44 | 15.47 | 14.66 | 1,100 |
May 28, 2024 | 15.49 | 15.49 | 15.47 | 15.47 | 14.66 | 500 |
May 27, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.65 | 600 |
May 24, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.57 | 400 |
May 23, 2024 | 15.42 | 15.42 | 15.38 | 15.38 | 14.57 | 600 |
May 22, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.54 | - |
May 21, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.57 | 200 |
May 17, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 14.57 | - |
May 16, 2024 | 15.34 | 15.34 | 15.28 | 15.29 | 14.49 | 17,300 |
May 15, 2024 | 15.31 | 15.36 | 15.31 | 15.36 | 14.55 | 7,900 |
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%