Toronto - Delayed Quote CAD
Dynamic Active Preferred Shares ETF (DXP.TO)
23.58
+0.10
+(0.43%)
At close: May 15 at 3:59:30 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 | 23.56 | 23.61 | 23.56 | 23.58 | 23.58 | 5,500 |
May 14, 2025 | 23.57 | 23.57 | 23.48 | 23.48 | 23.48 | 5,700 |
May 13, 2025 | 23.43 | 23.57 | 23.37 | 23.57 | 23.57 | 3,300 |
May 12, 2025 | 23.49 | 23.49 | 23.37 | 23.43 | 23.43 | 4,400 |
May 9, 2025 | 23.21 | 23.29 | 23.21 | 23.29 | 23.29 | 2,200 |
May 8, 2025 | 23.21 | 23.24 | 23.20 | 23.24 | 23.24 | 2,500 |
May 7, 2025 | 23.03 | 23.10 | 23.02 | 23.10 | 23.10 | 5,500 |
May 6, 2025 | 22.90 | 23.01 | 22.90 | 23.01 | 23.01 | 13,400 |
May 5, 2025 | 22.94 | 22.94 | 22.88 | 22.90 | 22.90 | 4,800 |
May 2, 2025 | 22.70 | 22.93 | 22.70 | 22.91 | 22.91 | 5,200 |
May 1, 2025 | 22.79 | 22.92 | 22.79 | 22.85 | 22.85 | 3,300 |
Apr 30, 2025 | 22.57 | 22.59 | 22.43 | 22.53 | 22.53 | 9,400 |
Apr 29, 2025 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | 900 |
Apr 28, 2025 | 22.62 | 22.62 | 22.50 | 22.50 | 22.50 | 4,500 |
Apr 25, 2025 | 0.097 Dividend | |||||
Apr 25, 2025 | 22.53 | 22.65 | 22.53 | 22.62 | 22.62 | 7,200 |
Apr 24, 2025 | 22.73 | 22.78 | 22.69 | 22.78 | 22.68 | 21,300 |
Apr 23, 2025 | 22.63 | 22.81 | 22.63 | 22.73 | 22.63 | 30,600 |
Apr 22, 2025 | 22.49 | 22.63 | 22.49 | 22.62 | 22.52 | 27,800 |
Apr 21, 2025 | 22.43 | 22.43 | 22.34 | 22.36 | 22.26 | 5,700 |
Apr 17, 2025 | 22.44 | 22.57 | 22.43 | 22.43 | 22.33 | 15,300 |
Apr 16, 2025 | 22.29 | 22.52 | 22.29 | 22.51 | 22.41 | 2,600 |
Apr 15, 2025 | 22.61 | 22.69 | 22.58 | 22.58 | 22.48 | 2,100 |
Apr 14, 2025 | 22.09 | 22.33 | 22.09 | 22.19 | 22.10 | 4,100 |
Apr 11, 2025 | 21.90 | 22.03 | 21.80 | 21.89 | 21.80 | 9,300 |
Apr 10, 2025 | 22.04 | 22.05 | 21.75 | 21.76 | 21.67 | 11,400 |
Apr 9, 2025 | 21.91 | 22.41 | 21.71 | 22.19 | 22.10 | 61,600 |
Apr 8, 2025 | 22.18 | 22.75 | 22.17 | 22.17 | 22.08 | 30,700 |
Apr 7, 2025 | 20.00 | 22.38 | 20.00 | 22.21 | 22.12 | 25,400 |
Apr 4, 2025 | 23.64 | 23.64 | 22.61 | 22.61 | 22.51 | 26,900 |
Apr 3, 2025 | 23.58 | 23.64 | 23.54 | 23.64 | 23.54 | 12,300 |
Apr 2, 2025 | 23.59 | 23.73 | 23.59 | 23.73 | 23.63 | 2,600 |
Apr 1, 2025 | 23.47 | 23.65 | 23.47 | 23.53 | 23.43 | 10,000 |
Mar 31, 2025 | 23.39 | 23.60 | 23.39 | 23.52 | 23.42 | 4,900 |
Mar 28, 2025 | 23.50 | 23.50 | 23.41 | 23.41 | 23.31 | 4,900 |
Mar 27, 2025 | 23.30 | 23.57 | 23.30 | 23.39 | 23.29 | 4,200 |
Mar 26, 2025 | 0.097 Dividend | |||||
Mar 26, 2025 | 23.60 | 23.62 | 23.53 | 23.57 | 23.47 | 6,700 |
Mar 25, 2025 | 23.51 | 23.64 | 23.51 | 23.60 | 23.40 | 3,000 |
Mar 24, 2025 | 23.65 | 23.68 | 23.63 | 23.68 | 23.48 | 12,100 |
Mar 21, 2025 | 23.62 | 23.67 | 23.60 | 23.67 | 23.47 | 11,800 |
Mar 20, 2025 | 23.51 | 23.56 | 23.51 | 23.56 | 23.36 | 1,600 |
Mar 19, 2025 | 23.61 | 23.61 | 23.57 | 23.57 | 23.37 | 4,700 |
Mar 18, 2025 | 23.72 | 23.72 | 23.59 | 23.67 | 23.47 | 9,300 |
Mar 17, 2025 | 23.52 | 23.68 | 23.52 | 23.68 | 23.48 | 16,400 |
Mar 14, 2025 | 23.54 | 23.63 | 23.52 | 23.63 | 23.43 | 7,300 |
Mar 13, 2025 | 23.48 | 23.57 | 23.48 | 23.57 | 23.37 | 14,000 |
Mar 12, 2025 | 23.46 | 23.51 | 23.46 | 23.46 | 23.26 | 5,900 |
Mar 11, 2025 | 23.50 | 23.56 | 23.46 | 23.46 | 23.26 | 10,100 |
Mar 10, 2025 | 23.76 | 23.76 | 23.62 | 23.62 | 23.42 | 2,800 |
Mar 7, 2025 | 23.60 | 23.72 | 23.59 | 23.72 | 23.52 | 3,400 |
Mar 6, 2025 | 23.67 | 23.69 | 23.56 | 23.69 | 23.49 | 3,700 |
Mar 5, 2025 | 23.73 | 23.73 | 23.59 | 23.63 | 23.43 | 2,700 |
Mar 4, 2025 | 23.58 | 23.71 | 23.46 | 23.66 | 23.46 | 9,000 |
Mar 3, 2025 | 23.50 | 23.71 | 23.50 | 23.71 | 23.51 | 1,200 |
Feb 28, 2025 | 23.75 | 23.79 | 23.75 | 23.79 | 23.59 | 1,800 |
Feb 27, 2025 | 23.58 | 23.58 | 23.52 | 23.54 | 23.34 | 3,900 |
Feb 26, 2025 | 23.65 | 23.65 | 23.47 | 23.50 | 23.30 | 7,700 |
Feb 25, 2025 | 0.097 Dividend | |||||
Feb 25, 2025 | 23.75 | 23.75 | 23.50 | 23.55 | 23.35 | 6,300 |
Feb 24, 2025 | 23.68 | 23.68 | 23.62 | 23.68 | 23.39 | 6,200 |
Feb 21, 2025 | 23.61 | 23.66 | 23.60 | 23.60 | 23.31 | 3,000 |
Feb 20, 2025 | 23.71 | 23.71 | 23.63 | 23.69 | 23.40 | 3,800 |
Feb 19, 2025 | 23.68 | 23.80 | 23.65 | 23.80 | 23.50 | 3,900 |
Feb 18, 2025 | 23.79 | 23.79 | 23.64 | 23.71 | 23.42 | 4,800 |
Feb 14, 2025 | 23.56 | 23.72 | 23.56 | 23.72 | 23.43 | 2,900 |
Feb 13, 2025 | 23.60 | 23.60 | 23.55 | 23.55 | 23.26 | 11,300 |
Feb 12, 2025 | 23.60 | 23.60 | 23.54 | 23.59 | 23.30 | 2,600 |
Feb 11, 2025 | 23.37 | 23.65 | 23.37 | 23.65 | 23.36 | 19,600 |
Feb 10, 2025 | 23.54 | 23.63 | 23.49 | 23.59 | 23.30 | 13,400 |
Feb 7, 2025 | 23.51 | 23.54 | 23.51 | 23.53 | 23.24 | 3,300 |
Feb 6, 2025 | 23.42 | 23.67 | 23.42 | 23.65 | 23.36 | 2,300 |
Feb 5, 2025 | 23.50 | 23.54 | 23.50 | 23.53 | 23.24 | 4,700 |
Feb 4, 2025 | 23.83 | 23.83 | 23.51 | 23.51 | 23.22 | 2,700 |
Feb 3, 2025 | 23.00 | 23.53 | 23.00 | 23.39 | 23.10 | 17,500 |
Jan 31, 2025 | 23.50 | 23.63 | 23.50 | 23.63 | 23.34 | 8,800 |
Jan 30, 2025 | 23.61 | 23.61 | 23.53 | 23.57 | 23.28 | 2,900 |
Jan 29, 2025 | 23.54 | 23.56 | 23.49 | 23.55 | 23.26 | 4,800 |
Jan 28, 2025 | 0.097 Dividend | |||||
Jan 28, 2025 | 23.14 | 23.62 | 23.14 | 23.56 | 23.27 | 5,700 |
Jan 27, 2025 | 23.77 | 23.77 | 23.68 | 23.77 | 23.38 | 7,000 |
Jan 24, 2025 | 23.75 | 23.77 | 23.70 | 23.77 | 23.38 | 4,300 |
Jan 23, 2025 | 23.77 | 23.79 | 23.72 | 23.76 | 23.37 | 10,900 |
Jan 22, 2025 | 23.84 | 23.84 | 23.68 | 23.75 | 23.36 | 6,700 |
Jan 21, 2025 | 23.74 | 23.76 | 23.65 | 23.70 | 23.31 | 7,600 |
Jan 20, 2025 | 23.80 | 23.80 | 23.63 | 23.63 | 23.24 | 4,300 |
Jan 17, 2025 | 23.61 | 23.67 | 23.60 | 23.62 | 23.23 | 11,800 |
Jan 16, 2025 | 23.57 | 23.64 | 23.57 | 23.63 | 23.24 | 5,600 |
Jan 15, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.15 | 8,700 |
Jan 14, 2025 | 23.32 | 23.50 | 23.32 | 23.42 | 23.03 | 9,300 |
Jan 13, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.02 | 3,200 |
Jan 10, 2025 | 23.51 | 23.51 | 23.41 | 23.48 | 23.09 | 2,300 |
Jan 9, 2025 | 23.67 | 23.67 | 23.41 | 23.41 | 23.03 | 16,400 |
Jan 8, 2025 | 23.42 | 23.54 | 23.42 | 23.54 | 23.15 | 4,000 |
Jan 7, 2025 | 23.58 | 23.59 | 23.44 | 23.44 | 23.05 | 7,200 |
Jan 6, 2025 | 23.23 | 23.49 | 23.23 | 23.49 | 23.10 | 8,600 |
Jan 3, 2025 | 23.23 | 23.42 | 23.23 | 23.42 | 23.03 | 3,200 |
Jan 2, 2025 | 23.18 | 23.26 | 23.18 | 23.23 | 22.85 | 6,100 |
Dec 31, 2024 | 23.18 | 23.18 | 23.06 | 23.06 | 22.68 | 700 |
Dec 30, 2024 | 0.097 Dividend | |||||
Dec 30, 2024 | 22.99 | 22.99 | 22.95 | 22.95 | 22.57 | 2,400 |
Dec 27, 2024 | 23.08 | 23.10 | 23.07 | 23.09 | 22.61 | 1,900 |
Dec 24, 2024 | 23.08 | 23.14 | 23.05 | 23.07 | 22.60 | 3,800 |
Dec 23, 2024 | 23.16 | 23.16 | 22.95 | 23.02 | 22.55 | 17,900 |
Dec 20, 2024 | 22.85 | 23.08 | 22.85 | 23.08 | 22.61 | 6,900 |
Dec 19, 2024 | 23.17 | 23.17 | 22.89 | 22.89 | 22.42 | 26,200 |
Dec 18, 2024 | 23.04 | 23.10 | 23.01 | 23.02 | 22.55 | 2,900 |
Dec 17, 2024 | 22.82 | 23.14 | 22.82 | 23.14 | 22.66 | 6,500 |
Dec 16, 2024 | 23.26 | 23.26 | 23.04 | 23.04 | 22.57 | 2,000 |
Dec 13, 2024 | 23.24 | 23.24 | 23.01 | 23.15 | 22.67 | 42,700 |
Dec 12, 2024 | 22.89 | 23.06 | 22.89 | 23.00 | 22.53 | 5,400 |
Dec 11, 2024 | 22.84 | 22.93 | 22.82 | 22.89 | 22.42 | 9,900 |
Dec 10, 2024 | 22.75 | 22.90 | 22.75 | 22.82 | 22.35 | 12,200 |
Dec 9, 2024 | 22.70 | 22.73 | 22.68 | 22.70 | 22.23 | 8,200 |
Dec 6, 2024 | 22.74 | 22.74 | 22.64 | 22.74 | 22.27 | 12,000 |
Dec 5, 2024 | 22.52 | 22.68 | 22.52 | 22.68 | 22.21 | 6,800 |
Dec 4, 2024 | 22.68 | 22.85 | 22.56 | 22.56 | 22.10 | 27,100 |
Dec 3, 2024 | 22.59 | 22.61 | 22.56 | 22.57 | 22.11 | 9,700 |
Dec 2, 2024 | 22.56 | 22.66 | 22.51 | 22.54 | 22.08 | 12,600 |
Nov 29, 2024 | 22.45 | 22.65 | 22.45 | 22.56 | 22.10 | 7,500 |
Nov 28, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 22.05 | 34,700 |
Nov 27, 2024 | 22.47 | 22.56 | 22.47 | 22.52 | 22.06 | 9,100 |
Nov 26, 2024 | 0.097 Dividend | |||||
Nov 26, 2024 | 22.49 | 22.52 | 22.44 | 22.47 | 22.01 | 12,500 |
Nov 25, 2024 | 22.57 | 22.67 | 22.52 | 22.56 | 22.00 | 4,900 |
Nov 22, 2024 | 22.35 | 22.40 | 22.35 | 22.40 | 21.84 | 10,500 |
Nov 21, 2024 | 22.24 | 22.43 | 22.24 | 22.33 | 21.78 | 11,000 |
Nov 20, 2024 | 22.51 | 22.51 | 22.34 | 22.34 | 21.79 | 5,700 |
Nov 19, 2024 | 22.20 | 22.36 | 22.20 | 22.32 | 21.77 | 13,300 |
Nov 18, 2024 | 22.19 | 22.22 | 22.17 | 22.20 | 21.65 | 9,600 |
Nov 15, 2024 | 22.09 | 22.18 | 22.09 | 22.17 | 21.62 | 9,200 |
Nov 14, 2024 | 22.20 | 22.20 | 22.12 | 22.15 | 21.60 | 5,300 |
Nov 13, 2024 | 21.88 | 22.10 | 21.88 | 22.07 | 21.52 | 4,400 |
Nov 12, 2024 | 21.91 | 22.02 | 21.91 | 21.98 | 21.44 | 9,700 |
Nov 11, 2024 | 22.02 | 22.02 | 21.94 | 21.99 | 21.44 | 8,700 |
Nov 8, 2024 | 21.92 | 22.02 | 21.92 | 22.02 | 21.47 | 6,700 |
Nov 7, 2024 | 22.12 | 22.23 | 21.95 | 21.98 | 21.44 | 14,100 |
Nov 6, 2024 | 22.25 | 22.25 | 21.98 | 22.01 | 21.46 | 4,000 |
Nov 5, 2024 | 22.02 | 22.17 | 22.02 | 22.10 | 21.55 | 238,100 |
Nov 4, 2024 | 22.19 | 22.21 | 22.12 | 22.12 | 21.57 | 7,800 |
Nov 1, 2024 | 22.20 | 22.20 | 22.13 | 22.17 | 21.62 | 17,000 |
Oct 31, 2024 | 22.06 | 22.20 | 22.06 | 22.13 | 21.58 | 43,900 |
Oct 30, 2024 | 22.28 | 22.28 | 22.19 | 22.22 | 21.67 | 18,800 |
Oct 29, 2024 | 22.30 | 22.36 | 22.08 | 22.16 | 21.61 | 54,000 |
Oct 28, 2024 | 0.097 Dividend | |||||
Oct 28, 2024 | 22.41 | 22.41 | 22.30 | 22.34 | 21.79 | 18,100 |
Oct 25, 2024 | 22.48 | 22.48 | 22.43 | 22.45 | 21.80 | 7,700 |
Oct 24, 2024 | 22.41 | 22.51 | 22.41 | 22.48 | 21.83 | 7,600 |
Oct 23, 2024 | 22.46 | 22.50 | 22.41 | 22.50 | 21.85 | 15,700 |
Oct 22, 2024 | 22.45 | 22.50 | 22.41 | 22.44 | 21.79 | 27,300 |
Oct 21, 2024 | 22.53 | 22.57 | 22.48 | 22.57 | 21.92 | 3,000 |
Oct 18, 2024 | 22.65 | 22.65 | 22.47 | 22.55 | 21.90 | 9,300 |
Oct 17, 2024 | 22.59 | 22.59 | 22.42 | 22.52 | 21.87 | 17,600 |
Oct 16, 2024 | 22.59 | 22.59 | 22.45 | 22.45 | 21.80 | 13,900 |
Oct 15, 2024 | 22.50 | 22.50 | 22.43 | 22.47 | 21.82 | 12,100 |
Oct 11, 2024 | 22.49 | 22.54 | 22.42 | 22.54 | 21.89 | 3,400 |
Oct 10, 2024 | 22.57 | 22.57 | 22.43 | 22.43 | 21.78 | 5,000 |
Oct 9, 2024 | 22.54 | 22.54 | 22.44 | 22.47 | 21.82 | 6,700 |
Oct 8, 2024 | 22.43 | 22.49 | 22.41 | 22.42 | 21.76 | 24,500 |
Oct 7, 2024 | 22.53 | 22.61 | 22.53 | 22.61 | 21.95 | 2,800 |
Oct 4, 2024 | 22.54 | 22.55 | 22.45 | 22.45 | 21.80 | 5,700 |
Oct 3, 2024 | 22.53 | 22.54 | 22.50 | 22.54 | 21.89 | 1,600 |
Oct 2, 2024 | 22.52 | 22.52 | 22.40 | 22.40 | 21.75 | 2,300 |
Oct 1, 2024 | 22.43 | 22.52 | 22.43 | 22.45 | 21.80 | 9,800 |
Sep 30, 2024 | 22.48 | 22.50 | 22.42 | 22.46 | 21.81 | 6,100 |
Sep 27, 2024 | 22.32 | 22.48 | 22.30 | 22.48 | 21.83 | 8,200 |
Sep 26, 2024 | 22.51 | 22.51 | 22.32 | 22.32 | 21.67 | 11,500 |
Sep 25, 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 21.65 | 12,700 |
Sep 24, 2024 | 0.097 Dividend | |||||
Sep 24, 2024 | 22.56 | 22.60 | 22.40 | 22.45 | 21.80 | 13,600 |
Sep 23, 2024 | 22.56 | 22.66 | 22.56 | 22.60 | 21.85 | 10,100 |
Sep 20, 2024 | 22.57 | 22.66 | 22.57 | 22.65 | 21.90 | 13,900 |
Sep 19, 2024 | 22.64 | 22.69 | 22.60 | 22.65 | 21.90 | 11,400 |
Sep 18, 2024 | 22.60 | 22.64 | 22.51 | 22.60 | 21.85 | 7,600 |
Sep 17, 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 21.76 | 15,800 |
Sep 16, 2024 | 22.78 | 22.79 | 22.49 | 22.49 | 21.74 | 12,100 |
Sep 13, 2024 | 22.56 | 22.59 | 22.52 | 22.59 | 21.84 | 9,700 |
Sep 12, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 21.74 | 4,600 |
Sep 11, 2024 | 22.53 | 22.53 | 22.45 | 22.49 | 21.74 | 13,300 |
Sep 10, 2024 | 22.54 | 22.59 | 22.51 | 22.52 | 21.77 | 11,000 |
Sep 9, 2024 | 22.65 | 22.65 | 22.51 | 22.54 | 21.79 | 4,200 |
Sep 6, 2024 | 22.56 | 22.59 | 22.50 | 22.59 | 21.84 | 12,800 |
Sep 5, 2024 | 22.49 | 22.56 | 22.49 | 22.54 | 21.79 | 9,400 |
Sep 4, 2024 | 22.53 | 22.53 | 22.51 | 22.52 | 21.77 | 6,300 |
Sep 3, 2024 | 22.54 | 22.57 | 22.52 | 22.57 | 21.82 | 5,000 |
Aug 30, 2024 | 22.49 | 22.52 | 22.49 | 22.52 | 21.77 | 2,700 |
Aug 29, 2024 | 22.54 | 22.54 | 22.47 | 22.47 | 21.72 | 5,400 |
Aug 28, 2024 | 22.57 | 22.57 | 22.40 | 22.40 | 21.66 | 7,400 |
Aug 27, 2024 | 0.097 Dividend | |||||
Aug 27, 2024 | 22.78 | 22.78 | 22.47 | 22.52 | 21.77 | 7,900 |
Aug 26, 2024 | 22.56 | 22.65 | 22.55 | 22.65 | 21.80 | 2,400 |
Aug 23, 2024 | 22.50 | 22.51 | 22.43 | 22.51 | 21.67 | 4,400 |
Aug 22, 2024 | 22.40 | 22.48 | 22.40 | 22.44 | 21.60 | 54,700 |
Aug 21, 2024 | 22.38 | 22.44 | 22.38 | 22.44 | 21.60 | 3,300 |
Aug 20, 2024 | 22.38 | 22.38 | 22.32 | 22.33 | 21.50 | 6,800 |
Aug 19, 2024 | 22.15 | 22.27 | 22.15 | 22.21 | 21.38 | 5,000 |
Aug 16, 2024 | 21.93 | 22.33 | 21.93 | 22.33 | 21.50 | 2,300 |
Aug 15, 2024 | 22.15 | 22.32 | 22.14 | 22.30 | 21.47 | 5,900 |
Aug 14, 2024 | 22.10 | 22.10 | 22.04 | 22.04 | 21.22 | 1,100 |
Aug 13, 2024 | 22.08 | 22.08 | 21.95 | 22.01 | 21.19 | 2,100 |
Aug 12, 2024 | 22.03 | 22.11 | 22.03 | 22.11 | 21.29 | 1,000 |
Aug 9, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.12 | 300 |
Aug 8, 2024 | 21.92 | 21.93 | 21.84 | 21.88 | 21.06 | 15,800 |
Aug 7, 2024 | 22.13 | 22.13 | 21.85 | 21.85 | 21.03 | 4,100 |
Aug 6, 2024 | 21.74 | 22.00 | 21.74 | 22.00 | 21.18 | 11,100 |
Aug 2, 2024 | 22.16 | 22.16 | 21.95 | 21.96 | 21.14 | 3,900 |
Aug 1, 2024 | 22.02 | 22.18 | 22.01 | 22.16 | 21.33 | 5,600 |
Jul 31, 2024 | 22.00 | 22.05 | 21.93 | 22.05 | 21.23 | 4,400 |
Jul 30, 2024 | 22.23 | 22.23 | 21.91 | 21.91 | 21.09 | 3,900 |
Jul 29, 2024 | 22.22 | 22.23 | 22.05 | 22.11 | 21.29 | 8,300 |
Jul 26, 2024 | 0.097 Dividend | |||||
Jul 26, 2024 | 22.14 | 22.26 | 22.14 | 22.20 | 21.37 | 3,500 |
Jul 25, 2024 | 22.29 | 22.33 | 22.27 | 22.32 | 21.39 | 6,300 |
Jul 24, 2024 | 22.25 | 22.25 | 22.16 | 22.16 | 21.24 | 3,400 |
Jul 23, 2024 | 22.21 | 22.30 | 22.19 | 22.30 | 21.37 | 12,000 |
Jul 22, 2024 | 22.04 | 22.17 | 22.04 | 22.17 | 21.25 | 800 |
Jul 19, 2024 | 22.04 | 22.09 | 22.02 | 22.08 | 21.16 | 6,500 |
Jul 18, 2024 | 21.99 | 22.05 | 21.97 | 22.05 | 21.14 | 2,100 |
Jul 17, 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 21.14 | 10,200 |
Jul 16, 2024 | 21.94 | 21.99 | 21.94 | 21.99 | 21.08 | 2,300 |
Jul 15, 2024 | 22.11 | 22.12 | 21.90 | 22.01 | 21.10 | 6,400 |
Jul 12, 2024 | 21.84 | 22.01 | 21.84 | 22.00 | 21.09 | 4,600 |
Jul 11, 2024 | 21.92 | 21.93 | 21.88 | 21.91 | 21.00 | 7,500 |
Jul 10, 2024 | 21.95 | 21.95 | 21.88 | 21.94 | 21.03 | 4,000 |
Jul 9, 2024 | 21.91 | 22.00 | 21.90 | 22.00 | 21.09 | 8,100 |
Jul 8, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 21.06 | 11,100 |
Jul 5, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 20.90 | 6,400 |
Jul 4, 2024 | 21.79 | 21.81 | 21.66 | 21.66 | 20.76 | 1,100 |
Jul 3, 2024 | 21.61 | 21.79 | 21.61 | 21.79 | 20.89 | 7,100 |
Jul 2, 2024 | 21.67 | 21.73 | 21.66 | 21.69 | 20.79 | 4,000 |
Jun 28, 2024 | 21.49 | 21.52 | 21.48 | 21.51 | 20.62 | 4,200 |
Jun 27, 2024 | 21.25 | 21.52 | 21.25 | 21.52 | 20.63 | 9,500 |
Jun 26, 2024 | 21.26 | 21.32 | 21.18 | 21.31 | 20.43 | 6,300 |
Jun 25, 2024 | 0.097 Dividend | |||||
Jun 25, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 20.30 | 3,600 |
Jun 24, 2024 | 21.05 | 21.15 | 21.00 | 21.08 | 20.11 | 16,600 |
Jun 21, 2024 | 20.71 | 20.89 | 20.71 | 20.86 | 19.90 | 6,600 |
Jun 20, 2024 | 20.75 | 20.84 | 20.65 | 20.78 | 19.83 | 9,300 |
Jun 19, 2024 | 20.64 | 20.69 | 20.56 | 20.56 | 19.62 | 11,500 |
Jun 18, 2024 | 20.75 | 20.87 | 20.74 | 20.87 | 19.91 | 6,400 |
Jun 17, 2024 | 20.94 | 20.94 | 20.67 | 20.67 | 19.72 | 14,200 |
Jun 14, 2024 | 20.99 | 21.09 | 20.96 | 21.09 | 20.12 | 6,300 |
Jun 13, 2024 | 21.13 | 21.20 | 21.02 | 21.11 | 20.14 | 12,000 |
Jun 12, 2024 | 21.28 | 21.32 | 21.18 | 21.18 | 20.21 | 12,500 |
Jun 11, 2024 | 21.27 | 21.41 | 21.27 | 21.31 | 20.33 | 6,300 |
Jun 10, 2024 | 21.07 | 21.32 | 21.07 | 21.25 | 20.27 | 10,900 |
Jun 7, 2024 | 21.46 | 21.46 | 21.26 | 21.26 | 20.28 | 8,900 |
Jun 6, 2024 | 21.51 | 21.61 | 21.47 | 21.53 | 20.54 | 74,900 |
Jun 5, 2024 | 21.57 | 21.66 | 21.55 | 21.55 | 20.56 | 12,600 |
Jun 4, 2024 | 21.63 | 21.71 | 21.57 | 21.57 | 20.58 | 12,000 |
Jun 3, 2024 | 21.77 | 21.80 | 21.73 | 21.80 | 20.80 | 16,800 |
May 31, 2024 | 21.61 | 21.69 | 21.61 | 21.68 | 20.68 | 10,300 |
May 30, 2024 | 21.83 | 21.83 | 21.61 | 21.62 | 20.63 | 18,100 |
May 29, 2024 | 21.67 | 21.78 | 21.61 | 21.77 | 20.77 | 12,200 |
May 28, 2024 | 0.097 Dividend | |||||
May 28, 2024 | 21.70 | 21.80 | 21.67 | 21.67 | 20.68 | 12,400 |
May 27, 2024 | 21.68 | 21.93 | 21.68 | 21.93 | 20.83 | 4,000 |
May 24, 2024 | 21.70 | 21.81 | 21.70 | 21.81 | 20.72 | 8,600 |
May 23, 2024 | 21.70 | 21.70 | 21.58 | 21.62 | 20.54 | 8,700 |
May 22, 2024 | 21.61 | 21.63 | 21.55 | 21.57 | 20.49 | 11,200 |
May 21, 2024 | 21.81 | 21.81 | 21.63 | 21.63 | 20.55 | 17,000 |
May 17, 2024 | 21.67 | 21.76 | 21.66 | 21.69 | 20.60 | 9,100 |
May 16, 2024 | 21.75 | 21.81 | 21.75 | 21.81 | 20.72 | 1,700 |
May 15, 2024 | 21.70 | 21.76 | 21.68 | 21.72 | 20.63 | 5,300 |
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%