Toronto - Free Realtime Quote USD
Ether ETF USD Unhedged Units (ETHR-U.TO)
10.75
-0.31
(-2.80%)
As of 12:09:21 PM EDT. Market Open.
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 23, 2025 | 10.84 | 10.84 | 10.75 | 10.75 | 10.75 | 1,800 |
May 22, 2025 | 11.10 | 11.16 | 11.04 | 11.04 | 11.04 | 1,700 |
May 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
May 20, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 700 |
May 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
May 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 200 |
May 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
May 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
May 12, 2025 | 10.75 | 10.75 | 10.29 | 10.29 | 10.29 | 300 |
May 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
May 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200 |
May 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
May 6, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
May 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
May 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 200 |
May 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 300 |
Apr 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 300 |
Apr 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Apr 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 100 |
Apr 25, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Apr 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Apr 23, 2025 | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | 600 |
Apr 22, 2025 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 600 |
Apr 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Apr 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
Apr 16, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 200 |
Apr 15, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 300 |
Apr 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
Apr 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
Apr 10, 2025 | 6.55 | 6.55 | 6.24 | 6.36 | 6.36 | 7,000 |
Apr 9, 2025 | 6.12 | 6.93 | 6.12 | 6.93 | 6.93 | 2,000 |
Apr 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,500 |
Apr 7, 2025 | 6.37 | 6.67 | 6.33 | 6.51 | 6.51 | 6,100 |
Apr 4, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 300 |
Apr 3, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 900 |
Apr 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 100 |
Apr 1, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Mar 31, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Mar 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
Mar 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 300 |
Mar 26, 2025 | 8.42 | 8.42 | 8.41 | 8.41 | 8.41 | 900 |
Mar 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Mar 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1,100 |
Mar 21, 2025 | 8.22 | 8.27 | 8.22 | 8.27 | 8.27 | 2,000 |
Mar 20, 2025 | 8.33 | 8.33 | 8.29 | 8.29 | 8.29 | 500 |
Mar 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 300 |
Mar 18, 2025 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | 10,900 |
Mar 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
Mar 14, 2025 | 7.99 | 8.05 | 7.93 | 8.05 | 8.05 | 700 |
Mar 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5,800 |
Mar 12, 2025 | 7.83 | 7.94 | 7.83 | 7.94 | 7.94 | 200 |
Mar 11, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 500 |
Mar 10, 2025 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | 400 |
Mar 7, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 400 |
Mar 6, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 300 |
Mar 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Mar 4, 2025 | 8.64 | 8.83 | 8.64 | 8.83 | 8.83 | 1,500 |
Mar 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
Feb 28, 2025 | 9.33 | 9.33 | 9.31 | 9.31 | 9.31 | 800 |
Feb 27, 2025 | 9.73 | 9.73 | 9.47 | 9.47 | 9.47 | 1,400 |
Feb 26, 2025 | 10.06 | 10.06 | 9.73 | 9.73 | 9.73 | 3,900 |
Feb 25, 2025 | 10.00 | 10.22 | 9.98 | 10.22 | 10.22 | 5,200 |
Feb 24, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | 3,300 |
Feb 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1,000 |
Feb 20, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
Feb 19, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 200 |
Feb 18, 2025 | 11.48 | 11.48 | 11.09 | 11.09 | 11.09 | 2,100 |
Feb 14, 2025 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 500 |
Feb 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 12, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
Feb 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Feb 10, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Feb 7, 2025 | 11.70 | 11.70 | 11.08 | 11.08 | 11.08 | 9,800 |
Feb 6, 2025 | 11.44 | 11.44 | 11.33 | 11.41 | 11.41 | 10,500 |
Feb 5, 2025 | 11.60 | 11.70 | 11.48 | 11.70 | 11.70 | 4,600 |
Feb 4, 2025 | 11.85 | 11.96 | 11.55 | 11.60 | 11.60 | 13,400 |
Feb 3, 2025 | 10.93 | 11.72 | 10.93 | 11.72 | 11.72 | 28,800 |
Jan 31, 2025 | 14.27 | 14.34 | 13.96 | 13.97 | 13.97 | 7,000 |
Jan 30, 2025 | 13.81 | 13.81 | 13.64 | 13.64 | 13.64 | 700 |
Jan 29, 2025 | 12.94 | 13.14 | 12.94 | 13.14 | 13.14 | 8,200 |
Jan 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 900 |
Jan 27, 2025 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 4,000 |
Jan 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jan 23, 2025 | 13.71 | 13.89 | 13.56 | 13.69 | 13.69 | 14,900 |
Jan 22, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 600 |
Jan 21, 2025 | 13.88 | 14.07 | 13.88 | 13.99 | 13.99 | 7,500 |
Jan 20, 2025 | 14.14 | 14.15 | 14.00 | 14.15 | 14.15 | 11,300 |
Jan 17, 2025 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 7,300 |
Jan 16, 2025 | 14.05 | 14.05 | 13.89 | 13.92 | 13.92 | 3,500 |
Jan 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,300 |
Jan 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 2,000 |
Jan 13, 2025 | 12.84 | 13.09 | 12.66 | 13.09 | 13.09 | 7,900 |
Jan 10, 2025 | 13.73 | 13.82 | 13.56 | 13.82 | 13.82 | 5,600 |
Jan 9, 2025 | 13.96 | 13.96 | 13.51 | 13.51 | 13.51 | 7,200 |
Jan 8, 2025 | 14.24 | 14.27 | 13.90 | 13.90 | 13.90 | 7,100 |
Jan 7, 2025 | 15.32 | 15.32 | 14.24 | 14.24 | 14.24 | 11,700 |
Jan 6, 2025 | 15.53 | 15.77 | 15.53 | 15.55 | 15.55 | 4,100 |
Jan 3, 2025 | 14.88 | 15.32 | 14.88 | 15.32 | 15.32 | 1,700 |
Jan 2, 2025 | 14.67 | 14.70 | 14.62 | 14.62 | 14.62 | 1,100 |
Dec 31, 2024 | 14.34 | 14.34 | 14.16 | 14.16 | 14.16 | 1,500 |
Dec 30, 2024 | 13.97 | 14.38 | 13.97 | 14.38 | 14.38 | 400 |
Dec 27, 2024 | 14.36 | 14.36 | 14.14 | 14.14 | 14.14 | 3,100 |
Dec 24, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Dec 23, 2024 | 13.93 | 14.39 | 13.83 | 14.39 | 14.39 | 14,300 |
Dec 20, 2024 | 14.05 | 14.58 | 14.05 | 14.58 | 14.58 | 1,500 |
Dec 19, 2024 | 15.25 | 15.26 | 14.13 | 14.13 | 14.13 | 16,100 |
Dec 18, 2024 | 16.25 | 16.25 | 15.46 | 15.71 | 15.71 | 10,700 |
Dec 17, 2024 | 17.00 | 17.00 | 16.68 | 16.78 | 16.78 | 4,300 |
Dec 16, 2024 | 16.62 | 17.37 | 16.62 | 17.17 | 17.17 | 12,500 |
Dec 13, 2024 | 16.77 | 16.77 | 16.47 | 16.65 | 16.65 | 1,900 |
Dec 12, 2024 | 16.72 | 16.85 | 16.42 | 16.42 | 16.42 | 5,100 |
Dec 11, 2024 | 15.78 | 16.19 | 15.78 | 16.19 | 16.19 | 3,800 |
Dec 10, 2024 | 15.80 | 15.80 | 14.97 | 14.97 | 14.97 | 7,400 |
Dec 9, 2024 | 16.48 | 16.48 | 15.84 | 15.84 | 15.84 | 3,900 |
Dec 6, 2024 | 16.59 | 17.30 | 16.59 | 17.08 | 17.08 | 10,000 |
Dec 5, 2024 | 16.61 | 16.61 | 16.07 | 16.07 | 16.07 | 5,400 |
Dec 4, 2024 | 15.87 | 16.48 | 15.87 | 16.37 | 16.37 | 11,100 |
Dec 3, 2024 | 14.98 | 15.25 | 14.90 | 15.25 | 15.25 | 10,300 |
Dec 2, 2024 | 15.57 | 15.57 | 15.09 | 15.09 | 15.09 | 5,100 |
Nov 29, 2024 | 15.35 | 15.41 | 15.16 | 15.16 | 15.16 | 3,400 |
Nov 28, 2024 | 15.01 | 15.09 | 15.01 | 15.09 | 15.09 | 300 |
Nov 27, 2024 | 14.98 | 15.39 | 14.98 | 15.39 | 15.39 | 9,800 |
Nov 26, 2024 | 14.12 | 14.20 | 13.99 | 14.11 | 14.11 | 8,200 |
Nov 25, 2024 | 14.48 | 14.94 | 14.48 | 14.56 | 14.56 | 7,500 |
Nov 22, 2024 | 13.94 | 14.00 | 13.94 | 14.00 | 14.00 | 2,900 |
Nov 21, 2024 | 14.10 | 14.33 | 14.10 | 14.33 | 14.33 | 4,500 |
Nov 20, 2024 | 13.21 | 13.21 | 12.94 | 13.04 | 13.04 | 8,200 |
Nov 19, 2024 | 13.28 | 13.28 | 13.11 | 13.13 | 13.13 | 7,700 |
Nov 18, 2024 | 13.43 | 13.47 | 13.33 | 13.47 | 13.47 | 8,300 |
Nov 15, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 100 |
Nov 14, 2024 | 13.25 | 13.29 | 13.01 | 13.21 | 13.21 | 16,000 |
Nov 13, 2024 | 13.72 | 14.02 | 13.45 | 13.45 | 13.45 | 20,000 |
Nov 12, 2024 | 13.83 | 14.01 | 13.74 | 14.01 | 14.01 | 10,400 |
Nov 11, 2024 | 13.48 | 14.26 | 13.48 | 14.26 | 14.26 | 10,500 |
Nov 8, 2024 | 12.36 | 12.45 | 12.32 | 12.44 | 12.44 | 9,700 |
Nov 7, 2024 | 11.93 | 12.26 | 11.93 | 12.26 | 12.26 | 11,100 |
Nov 6, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2,000 |
Nov 5, 2024 | 10.41 | 10.41 | 10.35 | 10.39 | 10.39 | 9,500 |
Nov 4, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Nov 1, 2024 | 10.61 | 10.66 | 10.61 | 10.66 | 10.66 | 2,000 |
Oct 31, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 500 |
Oct 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Oct 29, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1,000 |
Oct 28, 2024 | 10.66 | 10.66 | 10.59 | 10.63 | 10.63 | 6,300 |
Oct 25, 2024 | 10.79 | 10.79 | 10.49 | 10.64 | 10.64 | 4,500 |
Oct 24, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
Oct 23, 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 8,900 |
Oct 22, 2024 | 11.17 | 11.18 | 11.13 | 11.13 | 11.13 | 6,600 |
Oct 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,000 |
Oct 18, 2024 | 11.21 | 11.30 | 11.21 | 11.26 | 11.26 | 1,800 |
Oct 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,000 |
Oct 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1,000 |
Oct 15, 2024 | 11.25 | 11.36 | 10.94 | 10.94 | 10.94 | 6,900 |
Oct 11, 2024 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | 5,000 |
Oct 10, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,400 |
Oct 9, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Oct 8, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Oct 7, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Oct 4, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 900 |
Oct 3, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 800 |
Oct 2, 2024 | 10.16 | 10.16 | 10.12 | 10.13 | 10.13 | 5,000 |
Oct 1, 2024 | 10.68 | 10.72 | 10.57 | 10.65 | 10.65 | 9,600 |
Sep 30, 2024 | 11.11 | 11.11 | 10.99 | 10.99 | 10.99 | 2,800 |
Sep 27, 2024 | 11.38 | 11.50 | 11.38 | 11.48 | 11.48 | 7,800 |
Sep 26, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Sep 25, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
Sep 24, 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 5,200 |
Sep 23, 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 3,600 |
Sep 20, 2024 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | 2,700 |
Sep 19, 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 1,500 |
Sep 18, 2024 | 9.90 | 10.02 | 9.86 | 9.86 | 9.86 | 5,500 |
Sep 17, 2024 | 10.02 | 10.02 | 9.97 | 9.97 | 9.97 | 1,500 |
Sep 16, 2024 | 9.73 | 9.77 | 9.73 | 9.73 | 9.73 | 3,100 |
Sep 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
Sep 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Sep 11, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Sep 10, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Sep 9, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Sep 6, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1,000 |
Sep 5, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Sep 4, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 700 |
Sep 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Aug 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
Aug 29, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Aug 28, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1,100 |
Aug 27, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
Aug 26, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Aug 23, 2024 | 11.38 | 11.60 | 11.38 | 11.60 | 11.60 | 5,000 |
Aug 22, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
Aug 21, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,000 |
Aug 20, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Aug 19, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Aug 16, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Aug 15, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
Aug 14, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1,000 |
Aug 13, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
Aug 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
Aug 9, 2024 | 11.16 | 11.19 | 11.07 | 11.07 | 11.07 | 400 |
Aug 8, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Aug 7, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1,000 |
Aug 6, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 400 |
Aug 2, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
Aug 1, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Jul 31, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Jul 30, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
Jul 29, 2024 | 14.30 | 14.30 | 14.02 | 14.12 | 14.12 | 2,000 |
Jul 26, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jul 25, 2024 | 13.31 | 13.57 | 13.31 | 13.57 | 13.57 | 1,900 |
Jul 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 400 |
Jul 23, 2024 | 14.71 | 14.73 | 14.71 | 14.73 | 14.73 | 500 |
Jul 22, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 400 |
Jul 19, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1,300 |
Jul 18, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
Jul 17, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Jul 16, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,300 |
Jul 15, 2024 | 14.59 | 14.66 | 14.59 | 14.60 | 14.60 | 2,400 |
Jul 12, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 800 |
Jul 11, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 200 |
Jul 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jul 9, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 300 |
Jul 8, 2024 | 12.53 | 12.75 | 12.53 | 12.75 | 12.75 | 2,500 |
Jul 5, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1,600 |
Jul 4, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
Jul 3, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
Jul 2, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 200 |
Jun 28, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 2,500 |
Jun 27, 2024 | 14.87 | 14.87 | 14.77 | 14.77 | 14.77 | 3,000 |
Jun 26, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
Jun 25, 2024 | 14.49 | 14.59 | 14.49 | 14.59 | 14.59 | 3,000 |
Jun 24, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1,700 |
Jun 21, 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 15.09 | 1,000 |
Jun 20, 2024 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | 1,500 |
Jun 19, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Jun 18, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 800 |
Jun 17, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Jun 14, 2024 | 14.91 | 14.91 | 14.50 | 14.56 | 14.56 | 1,300 |
Jun 13, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1,200 |
Jun 12, 2024 | 15.46 | 15.46 | 15.05 | 15.05 | 15.05 | 1,800 |
Jun 11, 2024 | 14.88 | 14.88 | 14.87 | 14.87 | 14.87 | 1,200 |
Jun 10, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
Jun 7, 2024 | 16.15 | 16.15 | 15.87 | 15.87 | 15.87 | 1,300 |
Jun 6, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
Jun 5, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 400 |
Jun 4, 2024 | 16.20 | 16.41 | 16.20 | 16.41 | 16.41 | 2,100 |
Jun 3, 2024 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | 400 |
May 31, 2024 | 16.14 | 16.14 | 16.13 | 16.13 | 16.13 | 6,000 |
May 30, 2024 | 16.29 | 16.29 | 16.11 | 16.11 | 16.11 | 1,200 |
May 29, 2024 | 16.16 | 16.16 | 16.05 | 16.05 | 16.05 | 1,300 |
May 28, 2024 | 16.51 | 16.51 | 16.31 | 16.45 | 16.45 | 3,000 |
May 27, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 24, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1,000 |
May 23, 2024 | 16.47 | 16.47 | 15.92 | 16.23 | 16.23 | 10,900 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.73
+4.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
GDXJ VanEck Junior Gold Miners ETF
64.69
+2.98%
COPX Global X Copper Miners ETF
41.35
+2.83%
XME SPDR S&P Metals and Mining ETF
59.81
+2.74%
RING iShares MSCI Global Gold Miners ETF
42.38
+2.55%
GLD SPDR Gold Shares
309.87
+2.23%
IAU iShares Gold Trust
63.40
+2.21%
EZA iShares MSCI South Africa ETF
52.45
+1.99%
SMIN iShares MSCI India Small-Cap ETF
73.87
+1.76%
EPU iShares MSCI Peru ETF
46.51
+1.64%
INCO Columbia India Consumer ETF
64.63
+1.62%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
ESPO VanEck Video Gaming and eSports ETF
99.83
+1.47%
EWM iShares MSCI Malaysia ETF
24.59
+1.44%
EPI WisdomTree India Earnings Fund
46.44
+1.39%
EWW iShares MSCI Mexico ETF
60.66
+1.39%
GXG Global X MSCI Colombia ETF
29.29
+1.30%
UTES Virtus Reaves Utilities ETF
71.61
+1.28%
FXU First Trust Utilities AlphaDEX Fund
42.51
+1.31%
THD iShares MSCI Thailand ETF
55.33
+1.23%
VPU Vanguard Utilities Index Fund ETF Shares
175.13
+1.19%
EWC iShares MSCI Canada ETF
44.53
+1.19%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
RAAX VanEck Real Assets ETF
30.60
+1.03%
GII SPDR S&P Global Infrastructure ETF
66.71
+1.08%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.92
+0.98%
IGF iShares Global Infrastructure ETF
58.76
+1.02%
NANR SPDR S&P North American Natural Resources ETF
54.22
+0.94%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
EYLD Cambria Emerging Shareholder Yield ETF
34.14
+0.70%
IPAC iShares Core MSCI Pacific ETF
66.76
+0.88%
ENFR Alerian Energy Infrastructure ETF
31.38
+0.87%
MLPX Global X MLP & Energy Infrastructure ETF
60.68
+1.04%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.02
+0.76%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.59
+0.77%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.26
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
186.24
+0.71%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.71%
IYK iShares US Consumer Staples ETF
70.78
+0.78%
SLX VanEck Steel ETF
62.10
+0.67%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
IFRA iShares U.S. Infrastructure ETF
47.43
+0.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.14
+0.61%
BAB Invesco Taxable Municipal Bond ETF
25.89
+0.58%
IXC iShares Global Energy ETF
38.10
+0.59%
YYY Amplify High Income ETF
11.39
+0.59%
XMMO Invesco S&P MidCap Momentum ETF
123.07
+0.57%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.48
+0.58%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.58%
ITA iShares U.S. Aerospace & Defense ETF
171.10
+0.53%
FENY Fidelity MSCI Energy Index ETF
22.63
+0.59%
IGRO iShares International Dividend Growth ETF
78.12
+0.53%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
EVX VanEck Environmental Services ETF
37.22
+0.51%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.80
+0.50%
VDE Vanguard Energy Index Fund ETF Shares
114.83
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.20
+0.49%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.08
+0.49%
XLE The Energy Select Sector SPDR Fund
82.15
+0.51%
EMGF iShares Emerging Markets Equity Factor ETF
49.87
+0.44%
DEM WisdomTree Emerging Markets High Dividend Fund
44.25
+0.55%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
IMTM iShares MSCI Intl Momentum Factor ETF
44.30
+0.44%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
EWL iShares MSCI Switzerland ETF
54.99
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.64
+0.41%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.87
+0.45%
JHMD John Hancock Multifactor Developed International ETF
37.72
+0.37%
ABFL Abacus FCF Leaders ETF
67.77
+0.25%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.09
+0.38%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
XCEM Columbia EM Core ex-China ETF
32.03
+0.36%
TLH iShares 10-20 Year Treasury Bond ETF
98.07
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.04
+0.36%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
IDEV iShares Core MSCI International Developed Markets ETF
74.58
+0.36%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
PKB Invesco Building & Construction ETF
77.30
+0.44%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.35
+0.30%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.72
+0.29%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.28%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.72
+0.28%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%
SCHF Schwab International Equity ETF
21.38
+0.31%