NasdaqGM - Nasdaq Real Time Price USD
JPMorgan Equity Focus ETF (JPEF)
65.94
-0.12
(-0.18%)
As of 3:38:42 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 | 65.44 | 66.03 | 65.29 | 65.94 | 65.94 | 48,592 |
May 22, 2025 | 66.19 | 66.40 | 65.74 | 66.06 | 66.06 | 81,400 |
May 21, 2025 | 66.93 | 67.07 | 66.07 | 66.07 | 66.07 | 139,700 |
May 20, 2025 | 67.44 | 67.44 | 67.01 | 67.34 | 67.34 | 67,400 |
May 19, 2025 | 67.05 | 67.70 | 66.86 | 67.63 | 67.63 | 105,600 |
May 16, 2025 | 67.44 | 67.55 | 67.07 | 67.54 | 67.54 | 60,500 |
May 15, 2025 | 66.72 | 67.25 | 66.63 | 67.23 | 67.23 | 116,300 |
May 14, 2025 | 67.22 | 67.22 | 66.65 | 66.85 | 66.85 | 80,300 |
May 13, 2025 | 66.86 | 67.22 | 66.67 | 67.00 | 67.00 | 361,600 |
May 12, 2025 | 66.55 | 66.74 | 66.10 | 66.74 | 66.74 | 77,300 |
May 9, 2025 | 64.87 | 64.87 | 64.30 | 64.52 | 64.52 | 102,500 |
May 8, 2025 | 64.63 | 65.26 | 64.41 | 64.64 | 64.64 | 170,200 |
May 7, 2025 | 64.22 | 64.46 | 63.86 | 64.27 | 64.27 | 40,800 |
May 6, 2025 | 63.71 | 64.20 | 63.71 | 63.82 | 63.82 | 56,700 |
May 5, 2025 | 64.03 | 64.61 | 63.99 | 64.28 | 64.28 | 104,600 |
May 2, 2025 | 64.48 | 64.80 | 64.18 | 64.63 | 64.63 | 240,000 |
May 1, 2025 | 64.11 | 64.35 | 63.67 | 63.71 | 63.71 | 73,700 |
Apr 30, 2025 | 62.17 | 63.36 | 61.69 | 63.08 | 63.08 | 353,800 |
Apr 29, 2025 | 62.69 | 63.22 | 62.54 | 63.07 | 63.07 | 84,000 |
Apr 28, 2025 | 62.95 | 62.95 | 62.11 | 62.75 | 62.75 | 65,900 |
Apr 25, 2025 | 62.62 | 62.69 | 62.04 | 62.59 | 62.59 | 138,200 |
Apr 24, 2025 | 61.43 | 62.46 | 61.12 | 62.46 | 62.46 | 247,000 |
Apr 23, 2025 | 61.80 | 62.21 | 60.99 | 61.19 | 61.19 | 182,800 |
Apr 22, 2025 | 59.58 | 60.39 | 59.39 | 60.24 | 60.24 | 116,400 |
Apr 21, 2025 | 59.91 | 59.91 | 58.06 | 58.69 | 58.69 | 125,900 |
Apr 17, 2025 | 60.61 | 60.70 | 60.00 | 60.24 | 60.24 | 148,100 |
Apr 16, 2025 | 61.22 | 61.31 | 59.76 | 60.25 | 60.25 | 255,100 |
Apr 15, 2025 | 61.80 | 62.24 | 61.44 | 61.57 | 61.57 | 87,500 |
Apr 14, 2025 | 62.50 | 62.50 | 61.28 | 61.70 | 61.70 | 72,700 |
Apr 11, 2025 | 59.90 | 61.42 | 59.74 | 61.34 | 61.34 | 289,200 |
Apr 10, 2025 | 61.58 | 61.58 | 58.70 | 60.30 | 60.30 | 214,900 |
Apr 9, 2025 | 56.83 | 62.67 | 56.83 | 62.45 | 62.45 | 370,800 |
Apr 8, 2025 | 60.10 | 60.28 | 56.49 | 57.32 | 57.32 | 241,000 |
Apr 7, 2025 | 56.11 | 59.69 | 55.46 | 57.79 | 57.79 | 401,600 |
Apr 4, 2025 | 60.06 | 60.06 | 57.93 | 57.97 | 57.97 | 422,400 |
Apr 3, 2025 | 61.84 | 62.48 | 61.29 | 61.38 | 61.38 | 327,600 |
Apr 2, 2025 | 63.38 | 64.69 | 63.38 | 64.41 | 64.41 | 150,900 |
Apr 1, 2025 | 63.67 | 64.05 | 63.02 | 63.91 | 63.91 | 185,900 |
Mar 31, 2025 | 62.39 | 63.79 | 62.25 | 63.66 | 63.66 | 95,400 |
Mar 28, 2025 | 64.41 | 64.41 | 63.10 | 63.25 | 63.25 | 121,900 |
Mar 27, 2025 | 64.74 | 64.87 | 64.27 | 64.46 | 64.46 | 131,900 |
Mar 26, 2025 | 65.52 | 65.52 | 64.59 | 64.82 | 64.82 | 62,800 |
Mar 25, 2025 | 65.60 | 65.65 | 65.33 | 65.48 | 65.48 | 215,800 |
Mar 24, 2025 | 65.05 | 65.45 | 64.90 | 65.36 | 65.36 | 101,500 |
Mar 21, 2025 | 63.91 | 64.19 | 63.57 | 64.18 | 64.18 | 141,400 |
Mar 20, 2025 | 63.98 | 64.78 | 63.86 | 64.18 | 64.18 | 173,000 |
Mar 19, 2025 | 63.82 | 64.62 | 63.56 | 64.24 | 64.24 | 111,800 |
Mar 18, 2025 | 64.03 | 64.03 | 63.26 | 63.52 | 63.52 | 159,300 |
Mar 17, 2025 | 63.77 | 64.41 | 63.77 | 64.16 | 64.16 | 70,100 |
Mar 14, 2025 | 63.09 | 63.91 | 63.07 | 63.86 | 63.86 | 114,200 |
Mar 13, 2025 | 63.50 | 63.50 | 62.32 | 62.54 | 62.54 | 259,800 |
Mar 12, 2025 | 63.93 | 64.12 | 63.04 | 63.45 | 63.45 | 100,800 |
Mar 11, 2025 | 63.64 | 63.92 | 62.84 | 63.32 | 63.32 | 159,400 |
Mar 10, 2025 | 64.51 | 64.51 | 63.00 | 63.64 | 63.64 | 175,600 |
Mar 7, 2025 | 64.90 | 65.31 | 63.96 | 65.19 | 65.19 | 125,600 |
Mar 6, 2025 | 65.07 | 65.61 | 64.54 | 64.81 | 64.81 | 91,900 |
Mar 5, 2025 | 65.29 | 66.22 | 64.89 | 66.10 | 66.10 | 91,600 |
Mar 4, 2025 | 65.76 | 66.17 | 64.71 | 65.28 | 65.28 | 163,700 |
Mar 3, 2025 | 67.68 | 67.68 | 65.70 | 66.13 | 66.13 | 176,700 |
Feb 28, 2025 | 66.49 | 67.32 | 66.10 | 67.32 | 67.32 | 116,200 |
Feb 27, 2025 | 67.97 | 67.97 | 66.46 | 66.48 | 66.48 | 275,600 |
Feb 26, 2025 | 67.70 | 68.04 | 67.19 | 67.48 | 67.48 | 81,500 |
Feb 25, 2025 | 67.46 | 67.48 | 66.62 | 67.21 | 67.21 | 94,000 |
Feb 24, 2025 | 68.08 | 68.08 | 67.37 | 67.44 | 67.44 | 174,600 |
Feb 21, 2025 | 68.89 | 68.89 | 67.62 | 67.72 | 67.72 | 100,600 |
Feb 20, 2025 | 69.25 | 69.25 | 68.46 | 68.87 | 68.87 | 311,700 |
Feb 19, 2025 | 69.02 | 69.26 | 68.73 | 69.26 | 69.26 | 158,300 |
Feb 18, 2025 | 68.86 | 69.00 | 68.61 | 68.93 | 68.93 | 130,900 |
Feb 14, 2025 | 69.05 | 69.13 | 68.88 | 68.89 | 68.89 | 128,500 |
Feb 13, 2025 | 68.68 | 69.05 | 68.39 | 69.03 | 69.03 | 158,900 |
Feb 12, 2025 | 68.37 | 68.58 | 68.13 | 68.44 | 68.44 | 379,700 |
Feb 11, 2025 | 68.74 | 69.01 | 68.58 | 68.95 | 68.95 | 794,200 |
Feb 10, 2025 | 68.89 | 68.94 | 68.62 | 68.90 | 68.90 | 122,300 |
Feb 7, 2025 | 69.09 | 69.21 | 68.32 | 68.40 | 68.40 | 192,500 |
Feb 6, 2025 | 69.03 | 69.09 | 68.51 | 68.95 | 68.95 | 92,300 |
Feb 5, 2025 | 68.68 | 68.78 | 68.24 | 68.76 | 68.76 | 86,400 |
Feb 4, 2025 | 68.43 | 68.57 | 68.16 | 68.45 | 68.45 | 161,900 |
Feb 3, 2025 | 67.78 | 68.57 | 67.51 | 68.33 | 68.33 | 163,100 |
Jan 31, 2025 | 69.30 | 69.56 | 68.64 | 68.72 | 68.72 | 204,800 |
Jan 30, 2025 | 69.14 | 69.34 | 68.77 | 69.15 | 69.15 | 114,900 |
Jan 29, 2025 | 69.04 | 69.04 | 68.47 | 68.69 | 68.69 | 115,700 |
Jan 28, 2025 | 68.68 | 69.20 | 68.44 | 69.14 | 69.14 | 101,200 |
Jan 27, 2025 | 68.21 | 68.76 | 68.21 | 68.68 | 68.68 | 103,400 |
Jan 24, 2025 | 70.01 | 70.16 | 69.73 | 69.90 | 69.90 | 134,500 |
Jan 23, 2025 | 69.73 | 69.98 | 69.52 | 69.98 | 69.98 | 178,100 |
Jan 22, 2025 | 69.91 | 69.91 | 69.65 | 69.70 | 69.70 | 162,400 |
Jan 21, 2025 | 69.13 | 69.36 | 68.95 | 69.35 | 69.35 | 135,200 |
Jan 17, 2025 | 68.86 | 68.86 | 68.44 | 68.63 | 68.63 | 124,100 |
Jan 16, 2025 | 68.36 | 68.41 | 68.04 | 68.17 | 68.17 | 206,100 |
Jan 15, 2025 | 67.81 | 68.22 | 67.72 | 68.16 | 68.16 | 175,700 |
Jan 14, 2025 | 67.13 | 67.13 | 66.42 | 66.89 | 66.89 | 145,000 |
Jan 13, 2025 | 66.11 | 66.81 | 65.90 | 66.80 | 66.80 | 162,200 |
Jan 10, 2025 | 66.98 | 67.23 | 66.39 | 66.62 | 66.62 | 345,400 |
Jan 8, 2025 | 67.24 | 67.63 | 67.09 | 67.59 | 67.59 | 141,400 |
Jan 7, 2025 | 68.64 | 68.64 | 67.15 | 67.40 | 67.40 | 158,200 |
Jan 6, 2025 | 68.38 | 68.72 | 68.02 | 68.21 | 68.21 | 90,400 |
Jan 3, 2025 | 67.54 | 67.97 | 67.36 | 67.87 | 67.87 | 107,000 |
Jan 2, 2025 | 67.63 | 67.90 | 66.74 | 67.18 | 67.18 | 143,100 |
Dec 31, 2024 | 67.61 | 67.61 | 66.96 | 67.11 | 67.11 | 80,800 |
Dec 30, 2024 | 67.34 | 67.64 | 66.78 | 67.32 | 67.32 | 92,500 |
Dec 27, 2024 | 68.35 | 68.35 | 67.49 | 68.01 | 68.01 | 55,900 |
Dec 26, 2024 | 68.50 | 68.76 | 68.28 | 68.68 | 68.68 | 73,100 |
Dec 24, 2024 | 0.388 Dividend | |||||
Dec 24, 2024 | 68.07 | 68.64 | 68.03 | 68.64 | 68.64 | 32,300 |
Dec 23, 2024 | 68.08 | 68.37 | 67.62 | 68.33 | 67.94 | 216,800 |
Dec 20, 2024 | 66.74 | 68.35 | 66.74 | 67.82 | 67.43 | 292,400 |
Dec 19, 2024 | 67.80 | 67.98 | 67.02 | 67.07 | 66.69 | 149,500 |
Dec 18, 2024 | 69.63 | 69.63 | 67.16 | 67.19 | 66.81 | 310,100 |
Dec 17, 2024 | 69.63 | 69.63 | 69.19 | 69.41 | 69.02 | 141,500 |
Dec 16, 2024 | 0.092 Dividend | |||||
Dec 16, 2024 | 69.76 | 70.00 | 69.66 | 69.90 | 69.50 | 116,600 |
Dec 13, 2024 | 69.84 | 69.84 | 69.33 | 69.53 | 69.04 | 156,600 |
Dec 12, 2024 | 69.70 | 69.70 | 69.38 | 69.38 | 68.89 | 107,500 |
Dec 11, 2024 | 69.56 | 69.79 | 69.51 | 69.73 | 69.24 | 84,400 |
Dec 10, 2024 | 69.65 | 69.65 | 69.04 | 69.16 | 68.68 | 116,200 |
Dec 9, 2024 | 70.01 | 70.01 | 69.38 | 69.47 | 68.98 | 77,400 |
Dec 6, 2024 | 69.74 | 70.09 | 69.74 | 69.99 | 69.50 | 51,600 |
Dec 5, 2024 | 69.90 | 69.96 | 69.69 | 69.80 | 69.31 | 87,000 |
Dec 4, 2024 | 69.71 | 69.79 | 69.50 | 69.78 | 69.29 | 116,200 |
Dec 3, 2024 | 69.57 | 69.57 | 69.15 | 69.40 | 68.91 | 156,100 |
Dec 2, 2024 | 69.52 | 69.52 | 69.23 | 69.34 | 68.86 | 73,200 |
Nov 29, 2024 | 69.19 | 69.49 | 69.17 | 69.34 | 68.86 | 60,800 |
Nov 27, 2024 | 69.30 | 69.30 | 68.95 | 69.04 | 68.56 | 118,000 |
Nov 26, 2024 | 68.95 | 69.26 | 68.79 | 69.24 | 68.76 | 72,300 |
Nov 25, 2024 | 68.89 | 69.04 | 68.43 | 68.69 | 68.21 | 75,700 |
Nov 22, 2024 | 68.45 | 68.47 | 68.21 | 68.43 | 67.95 | 66,900 |
Nov 21, 2024 | 68.44 | 68.56 | 67.81 | 68.39 | 67.91 | 118,100 |
Nov 20, 2024 | 68.13 | 68.13 | 67.46 | 68.08 | 67.60 | 106,200 |
Nov 19, 2024 | 67.52 | 68.11 | 67.42 | 68.04 | 67.56 | 86,200 |
Nov 18, 2024 | 67.85 | 68.08 | 67.63 | 67.88 | 67.41 | 95,700 |
Nov 15, 2024 | 68.14 | 68.15 | 67.54 | 67.77 | 67.30 | 106,200 |
Nov 14, 2024 | 69.00 | 69.00 | 68.43 | 68.54 | 68.06 | 90,000 |
Nov 13, 2024 | 69.10 | 69.18 | 68.74 | 68.88 | 68.40 | 343,200 |
Nov 12, 2024 | 69.28 | 69.29 | 68.68 | 68.95 | 68.47 | 287,600 |
Nov 11, 2024 | 69.22 | 69.22 | 68.96 | 69.08 | 68.60 | 74,400 |
Nov 8, 2024 | 68.72 | 69.17 | 68.59 | 68.98 | 68.50 | 155,800 |
Nov 7, 2024 | 68.11 | 68.52 | 68.06 | 68.45 | 67.97 | 67,000 |
Nov 6, 2024 | 67.59 | 68.00 | 67.31 | 67.95 | 67.47 | 132,600 |
Nov 5, 2024 | 65.35 | 66.06 | 65.35 | 66.06 | 65.60 | 39,300 |
Nov 4, 2024 | 65.50 | 65.50 | 64.99 | 65.23 | 64.77 | 29,600 |
Nov 1, 2024 | 65.53 | 65.96 | 65.40 | 65.45 | 64.99 | 52,500 |
Oct 31, 2024 | 66.09 | 66.09 | 65.11 | 65.11 | 64.65 | 77,500 |
Oct 30, 2024 | 66.67 | 67.06 | 66.54 | 66.68 | 66.21 | 75,500 |
Oct 29, 2024 | 66.58 | 66.95 | 66.47 | 66.83 | 66.36 | 69,800 |
Oct 28, 2024 | 66.79 | 66.81 | 66.63 | 66.69 | 66.22 | 75,600 |
Oct 25, 2024 | 66.88 | 67.04 | 66.34 | 66.38 | 65.92 | 62,700 |
Oct 24, 2024 | 66.44 | 66.46 | 66.14 | 66.39 | 65.93 | 53,900 |
Oct 23, 2024 | 66.93 | 66.93 | 66.03 | 66.42 | 65.96 | 77,800 |
Oct 22, 2024 | 66.93 | 67.24 | 66.89 | 67.09 | 66.62 | 64,100 |
Oct 21, 2024 | 67.35 | 67.35 | 66.79 | 67.15 | 66.68 | 73,700 |
Oct 18, 2024 | 67.36 | 67.40 | 67.11 | 67.34 | 66.87 | 66,700 |
Oct 17, 2024 | 67.46 | 67.46 | 67.03 | 67.08 | 66.61 | 54,400 |
Oct 16, 2024 | 66.75 | 66.97 | 66.53 | 66.89 | 66.42 | 86,900 |
Oct 15, 2024 | 67.23 | 67.23 | 66.46 | 66.59 | 66.12 | 70,100 |
Oct 14, 2024 | 66.94 | 67.27 | 66.94 | 67.21 | 66.74 | 68,400 |
Oct 11, 2024 | 66.15 | 66.77 | 66.15 | 66.72 | 66.25 | 56,100 |
Oct 10, 2024 | 66.03 | 66.16 | 65.88 | 66.07 | 65.61 | 97,100 |
Oct 9, 2024 | 65.74 | 66.18 | 65.52 | 66.16 | 65.70 | 106,300 |
Oct 8, 2024 | 65.40 | 65.67 | 65.23 | 65.61 | 65.15 | 63,000 |
Oct 7, 2024 | 65.46 | 65.50 | 64.92 | 65.04 | 64.59 | 196,000 |
Oct 4, 2024 | 65.57 | 65.64 | 65.05 | 65.64 | 65.18 | 46,500 |
Oct 3, 2024 | 64.90 | 65.02 | 64.69 | 64.97 | 64.52 | 74,800 |
Oct 2, 2024 | 65.01 | 65.11 | 64.64 | 65.00 | 64.55 | 41,100 |
Oct 1, 2024 | 65.49 | 65.49 | 64.67 | 64.94 | 64.49 | 312,800 |
Sep 30, 2024 | 65.11 | 65.54 | 64.88 | 65.53 | 65.07 | 44,600 |
Sep 27, 2024 | 65.62 | 65.62 | 65.14 | 65.22 | 64.76 | 102,200 |
Sep 26, 2024 | 65.84 | 65.84 | 65.22 | 65.46 | 65.00 | 230,000 |
Sep 25, 2024 | 65.47 | 65.48 | 65.19 | 65.30 | 64.84 | 117,900 |
Sep 24, 2024 | 65.51 | 65.51 | 65.00 | 65.38 | 64.92 | 81,800 |
Sep 23, 2024 | 65.44 | 65.50 | 65.19 | 65.40 | 64.94 | 76,600 |
Sep 20, 2024 | 65.24 | 65.39 | 64.94 | 65.29 | 64.83 | 73,300 |
Sep 19, 2024 | 65.37 | 65.46 | 65.05 | 65.34 | 64.88 | 54,900 |
Sep 18, 2024 | 64.72 | 64.99 | 64.20 | 64.25 | 63.80 | 77,100 |
Sep 17, 2024 | 64.76 | 64.79 | 64.24 | 64.48 | 64.03 | 65,900 |
Sep 16, 2024 | 64.25 | 64.43 | 64.00 | 64.41 | 63.96 | 45,300 |
Sep 13, 2024 | 64.05 | 64.33 | 64.04 | 64.23 | 63.78 | 64,500 |
Sep 12, 2024 | 63.54 | 63.92 | 63.25 | 63.91 | 63.46 | 57,600 |
Sep 11, 2024 | 62.81 | 63.46 | 61.66 | 63.38 | 62.94 | 39,100 |
Sep 10, 2024 | 62.78 | 62.82 | 62.14 | 62.79 | 62.35 | 57,100 |
Sep 9, 2024 | 62.24 | 62.55 | 62.00 | 62.48 | 62.04 | 37,900 |
Sep 6, 2024 | 62.89 | 62.89 | 61.62 | 61.70 | 61.27 | 57,700 |
Sep 5, 2024 | 63.14 | 63.26 | 62.52 | 62.80 | 62.36 | 67,200 |
Sep 4, 2024 | 63.03 | 63.42 | 62.91 | 63.09 | 62.65 | 59,700 |
Sep 3, 2024 | 64.27 | 64.27 | 63.00 | 63.26 | 62.82 | 38,900 |
Aug 30, 2024 | 64.18 | 64.59 | 63.78 | 64.57 | 64.12 | 46,900 |
Aug 29, 2024 | 64.16 | 64.44 | 63.81 | 63.87 | 63.42 | 56,500 |
Aug 28, 2024 | 64.18 | 64.18 | 63.51 | 63.89 | 63.44 | 42,300 |
Aug 27, 2024 | 63.97 | 64.21 | 63.80 | 64.16 | 63.71 | 87,400 |
Aug 26, 2024 | 64.56 | 64.56 | 63.94 | 64.09 | 63.64 | 37,600 |
Aug 23, 2024 | 64.15 | 64.38 | 63.84 | 64.37 | 63.92 | 40,700 |
Aug 22, 2024 | 64.46 | 64.46 | 63.64 | 63.77 | 63.32 | 56,100 |
Aug 21, 2024 | 64.20 | 64.31 | 63.94 | 64.22 | 63.77 | 36,300 |
Aug 20, 2024 | 64.08 | 64.24 | 63.84 | 64.00 | 63.55 | 101,800 |
Aug 19, 2024 | 63.45 | 64.10 | 63.38 | 64.10 | 63.65 | 35,800 |
Aug 16, 2024 | 63.04 | 63.45 | 63.04 | 63.39 | 62.95 | 46,000 |
Aug 15, 2024 | 63.03 | 63.39 | 62.87 | 63.35 | 62.91 | 54,000 |
Aug 14, 2024 | 62.30 | 62.47 | 62.02 | 62.38 | 61.94 | 56,300 |
Aug 13, 2024 | 61.55 | 62.08 | 61.44 | 62.08 | 61.65 | 58,400 |
Aug 12, 2024 | 61.36 | 61.41 | 60.86 | 61.12 | 60.69 | 54,700 |
Aug 9, 2024 | 60.89 | 61.20 | 60.69 | 61.11 | 60.68 | 100,000 |
Aug 8, 2024 | 60.24 | 60.86 | 59.84 | 60.83 | 60.40 | 48,000 |
Aug 7, 2024 | 60.40 | 60.80 | 59.33 | 59.40 | 58.98 | 114,900 |
Aug 6, 2024 | 59.49 | 60.61 | 59.21 | 59.75 | 59.33 | 51,600 |
Aug 5, 2024 | 58.40 | 59.77 | 58.17 | 59.08 | 58.67 | 83,600 |
Aug 2, 2024 | 61.04 | 61.04 | 60.13 | 60.76 | 60.34 | 52,500 |
Aug 1, 2024 | 63.28 | 63.33 | 61.58 | 61.97 | 61.54 | 74,600 |
Jul 31, 2024 | 62.61 | 63.12 | 62.50 | 62.80 | 62.36 | 72,500 |
Jul 30, 2024 | 62.24 | 62.28 | 61.44 | 61.79 | 61.36 | 46,600 |
Jul 29, 2024 | 62.48 | 62.48 | 61.96 | 62.04 | 61.61 | 43,600 |
Jul 26, 2024 | 61.92 | 62.38 | 61.89 | 62.13 | 61.70 | 61,000 |
Jul 25, 2024 | 61.90 | 62.38 | 61.27 | 61.36 | 60.93 | 80,100 |
Jul 24, 2024 | 62.78 | 62.78 | 61.81 | 61.85 | 61.42 | 43,700 |
Jul 23, 2024 | 63.48 | 63.71 | 63.29 | 63.30 | 62.86 | 36,600 |
Jul 22, 2024 | 63.17 | 63.43 | 62.96 | 63.38 | 62.94 | 51,600 |
Jul 19, 2024 | 63.15 | 63.22 | 62.56 | 62.66 | 62.22 | 33,800 |
Jul 18, 2024 | 63.85 | 63.85 | 62.85 | 63.12 | 62.68 | 36,100 |
Jul 17, 2024 | 63.77 | 63.83 | 63.39 | 63.43 | 62.99 | 311,300 |
Jul 16, 2024 | 64.38 | 64.50 | 64.21 | 64.48 | 64.03 | 49,900 |
Jul 15, 2024 | 64.23 | 64.40 | 63.91 | 64.08 | 63.63 | 46,700 |
Jul 12, 2024 | 63.79 | 64.44 | 63.77 | 64.00 | 63.55 | 182,600 |
Jul 11, 2024 | 64.27 | 64.27 | 63.55 | 63.67 | 63.22 | 49,900 |
Jul 10, 2024 | 63.77 | 64.19 | 63.60 | 64.18 | 63.73 | 148,200 |
Jul 9, 2024 | 63.67 | 63.67 | 63.48 | 63.55 | 63.11 | 45,800 |
Jul 8, 2024 | 63.47 | 63.56 | 63.26 | 63.44 | 63.00 | 191,400 |
Jul 5, 2024 | 63.01 | 63.33 | 62.94 | 63.26 | 62.82 | 151,200 |
Jul 3, 2024 | 62.64 | 62.89 | 62.64 | 62.89 | 62.45 | 39,200 |
Jul 2, 2024 | 62.21 | 62.65 | 62.08 | 62.65 | 62.21 | 86,200 |
Jul 1, 2024 | 62.38 | 62.38 | 62.01 | 62.36 | 61.92 | 66,000 |
Jun 28, 2024 | 62.76 | 63.04 | 62.22 | 62.36 | 61.92 | 52,400 |
Jun 27, 2024 | 62.67 | 62.67 | 62.35 | 62.56 | 62.12 | 58,100 |
Jun 26, 2024 | 62.33 | 62.52 | 62.17 | 62.50 | 62.06 | 44,400 |
Jun 25, 2024 | 62.36 | 62.40 | 62.09 | 62.40 | 61.96 | 62,300 |
Jun 24, 2024 | 62.38 | 62.65 | 62.16 | 62.19 | 61.76 | 47,600 |
Jun 21, 2024 | 62.50 | 62.50 | 62.22 | 62.28 | 61.84 | 31,500 |
Jun 20, 2024 | 62.82 | 62.87 | 62.27 | 62.54 | 62.10 | 74,100 |
Jun 18, 2024 | 62.61 | 62.66 | 62.43 | 62.66 | 62.22 | 115,100 |
Jun 17, 2024 | 62.00 | 62.66 | 61.87 | 62.53 | 62.09 | 68,000 |
Jun 14, 2024 | 61.68 | 61.98 | 61.50 | 61.98 | 61.55 | 50,700 |
Jun 13, 2024 | 61.86 | 61.88 | 61.42 | 61.86 | 61.43 | 61,500 |
Jun 12, 2024 | 61.60 | 61.75 | 61.36 | 61.56 | 61.13 | 66,500 |
Jun 11, 2024 | 60.86 | 61.00 | 60.54 | 61.00 | 60.57 | 159,800 |
Jun 10, 2024 | 60.67 | 61.05 | 60.51 | 61.05 | 60.62 | 71,800 |
Jun 7, 2024 | 60.61 | 60.99 | 60.46 | 60.71 | 60.29 | 65,600 |
Jun 6, 2024 | 60.84 | 60.87 | 60.49 | 60.72 | 60.30 | 191,800 |
Jun 5, 2024 | 60.33 | 60.76 | 60.05 | 60.76 | 60.34 | 143,600 |
Jun 4, 2024 | 59.83 | 60.00 | 59.55 | 59.93 | 59.51 | 57,200 |
Jun 3, 2024 | 60.13 | 60.13 | 59.28 | 59.88 | 59.46 | 37,300 |
May 31, 2024 | 59.54 | 59.85 | 58.81 | 59.85 | 59.43 | 688,700 |
May 30, 2024 | 59.59 | 59.65 | 59.15 | 59.31 | 58.90 | 151,500 |
May 29, 2024 | 59.74 | 59.74 | 59.55 | 59.65 | 59.23 | 80,200 |
May 28, 2024 | 60.24 | 60.24 | 59.80 | 60.15 | 59.73 | 52,900 |
May 24, 2024 | 59.88 | 60.08 | 59.73 | 60.06 | 59.64 | 65,000 |
May 23, 2024 | 60.56 | 60.57 | 59.58 | 59.73 | 59.31 | 67,100 |
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
+2.97%
COPX Global X Copper Miners ETF
41.34
+2.81%
RING iShares MSCI Global Gold Miners ETF
42.38
+2.55%
XME SPDR S&P Metals and Mining ETF
59.50
+2.22%
IAU iShares Gold Trust
63.38
+2.18%
GLD SPDR Gold Shares
309.76
+2.19%
EZA iShares MSCI South Africa ETF
52.49
+2.06%
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%
GXG Global X MSCI Colombia ETF
29.33
+1.45%
RAAX VanEck Real Assets ETF
30.72
+1.42%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.41
+1.32%
UTES Virtus Reaves Utilities ETF
71.61
+1.28%
THD iShares MSCI Thailand ETF
55.34
+1.24%
FXU First Trust Utilities AlphaDEX Fund
42.45
+1.16%
EWW iShares MSCI Mexico ETF
60.55
+1.20%
EWC iShares MSCI Canada ETF
44.51
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.89
+1.06%
GII SPDR S&P Global Infrastructure ETF
66.67
+1.01%
FUTY Fidelity MSCI Utilities Index ETF
52.13
+1.01%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.90
+0.93%
NANR SPDR S&P North American Natural Resources ETF
54.22
+0.94%
IGF iShares Global Infrastructure ETF
58.71
+0.95%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
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
60.56
+0.85%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.71%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.58
+0.74%
IYK iShares US Consumer Staples ETF
70.73
+0.70%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.25
+0.70%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.00
+0.71%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
BAB Invesco Taxable Municipal Bond ETF
25.90
+0.61%
EYLD Cambria Emerging Shareholder Yield ETF
34.11
+0.60%
YYY Amplify High Income ETF
11.39
+0.59%
XAR SPDR S&P Aerospace & Defense ETF
186.04
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.53%
EMXC iShares MSCI Emerging Markets ex China ETF
59.69
+0.54%
EVX VanEck Environmental Services ETF
37.22
+0.51%
SLX VanEck Steel ETF
62.00
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
123.03
+0.54%
IXC iShares Global Energy ETF
38.08
+0.53%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.43
+0.47%
FENY Fidelity MSCI Energy Index ETF
22.61
+0.47%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
IGRO iShares International Dividend Growth ETF
78.07
+0.47%
DEM WisdomTree Emerging Markets High Dividend Fund
44.21
+0.44%
ITA iShares U.S. Aerospace & Defense ETF
171.03
+0.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.75
+0.43%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.22
+0.55%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.43%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
SPEM SPDR Portfolio Emerging Markets ETF
41.64
+0.41%
ABFL Abacus FCF Leaders ETF
67.77
+0.25%
IFRA iShares U.S. Infrastructure ETF
47.32
+0.38%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
IMTM iShares MSCI Intl Momentum Factor ETF
44.28
+0.41%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VDE Vanguard Energy Index Fund ETF Shares
114.67
+0.42%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.39
+0.36%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
XLE The Energy Select Sector SPDR Fund
82.08
+0.42%
TLH iShares 10-20 Year Treasury Bond ETF
98.07
+0.34%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.64
+0.34%
XCEM Columbia EM Core ex-China ETF
32.02
+0.33%
EWL iShares MSCI Switzerland ETF
54.95
+0.33%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
PKB Invesco Building & Construction ETF
77.30
+0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.31%
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%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.63
+0.06%
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%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.01
+0.31%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.52
+0.28%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.24%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.35
+0.28%