NYSEArca - Nasdaq Real Time Price USD
Janus Henderson Securitized Income ETF (JSI)
51.83
-0.07
(-0.14%)
As of 12:47:16 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 14, 2025 | 51.90 | 51.92 | 51.81 | 51.83 | 51.83 | 90,133 |
May 13, 2025 | 51.92 | 51.99 | 51.85 | 51.90 | 51.90 | 90,300 |
May 12, 2025 | 51.80 | 51.97 | 51.75 | 51.87 | 51.87 | 83,000 |
May 9, 2025 | 51.88 | 51.97 | 51.86 | 51.92 | 51.92 | 47,500 |
May 8, 2025 | 52.04 | 52.04 | 51.80 | 51.97 | 51.97 | 112,800 |
May 7, 2025 | 52.03 | 52.19 | 51.92 | 52.09 | 52.09 | 98,800 |
May 6, 2025 | 51.92 | 51.99 | 51.85 | 51.95 | 51.95 | 73,900 |
May 5, 2025 | 51.83 | 51.85 | 51.75 | 51.82 | 51.82 | 49,400 |
May 2, 2025 | 51.95 | 51.95 | 51.80 | 51.82 | 51.82 | 54,900 |
May 1, 2025 | 0.251 Dividend | |||||
May 1, 2025 | 52.10 | 52.16 | 51.92 | 51.93 | 51.93 | 180,900 |
Apr 30, 2025 | 52.24 | 52.28 | 52.20 | 52.28 | 52.03 | 419,900 |
Apr 29, 2025 | 52.08 | 52.26 | 52.08 | 52.18 | 51.93 | 182,200 |
Apr 28, 2025 | 51.84 | 52.19 | 51.84 | 52.10 | 51.85 | 177,200 |
Apr 25, 2025 | 51.96 | 52.11 | 51.86 | 52.00 | 51.75 | 90,900 |
Apr 24, 2025 | 51.76 | 52.02 | 51.68 | 51.82 | 51.57 | 111,100 |
Apr 23, 2025 | 51.80 | 51.86 | 51.55 | 51.62 | 51.37 | 71,300 |
Apr 22, 2025 | 51.68 | 51.70 | 51.57 | 51.60 | 51.35 | 38,900 |
Apr 21, 2025 | 51.63 | 51.73 | 51.51 | 51.60 | 51.35 | 101,900 |
Apr 17, 2025 | 51.69 | 51.76 | 51.58 | 51.61 | 51.36 | 33,100 |
Apr 16, 2025 | 51.53 | 51.62 | 51.48 | 51.48 | 51.23 | 53,700 |
Apr 15, 2025 | 51.57 | 51.75 | 51.57 | 51.68 | 51.43 | 45,800 |
Apr 14, 2025 | 51.21 | 51.41 | 51.18 | 51.38 | 51.13 | 125,800 |
Apr 11, 2025 | 51.20 | 51.33 | 51.05 | 51.10 | 50.85 | 259,500 |
Apr 10, 2025 | 51.58 | 51.70 | 51.05 | 51.23 | 50.98 | 156,400 |
Apr 9, 2025 | 51.73 | 52.13 | 51.58 | 51.72 | 51.47 | 127,500 |
Apr 8, 2025 | 52.55 | 52.55 | 51.81 | 51.89 | 51.64 | 84,500 |
Apr 7, 2025 | 52.00 | 52.51 | 51.95 | 51.99 | 51.75 | 211,400 |
Apr 4, 2025 | 52.58 | 52.58 | 51.92 | 51.92 | 51.67 | 516,100 |
Apr 3, 2025 | 52.35 | 52.40 | 52.28 | 52.31 | 52.06 | 81,600 |
Apr 2, 2025 | 52.22 | 52.26 | 52.13 | 52.17 | 51.92 | 92,800 |
Apr 1, 2025 | 0.233 Dividend | |||||
Apr 1, 2025 | 52.11 | 52.39 | 52.11 | 52.19 | 51.94 | 120,400 |
Mar 31, 2025 | 52.39 | 52.39 | 52.10 | 52.35 | 51.87 | 1,097,900 |
Mar 28, 2025 | 52.28 | 52.35 | 52.12 | 52.31 | 51.83 | 164,700 |
Mar 27, 2025 | 52.16 | 52.19 | 52.09 | 52.17 | 51.69 | 48,500 |
Mar 26, 2025 | 52.21 | 52.22 | 52.03 | 52.14 | 51.66 | 130,500 |
Mar 25, 2025 | 52.15 | 52.30 | 52.15 | 52.22 | 51.74 | 56,200 |
Mar 24, 2025 | 52.10 | 52.26 | 52.10 | 52.18 | 51.70 | 49,200 |
Mar 21, 2025 | 52.48 | 52.48 | 52.18 | 52.18 | 51.70 | 73,300 |
Mar 20, 2025 | 52.50 | 52.50 | 52.25 | 52.27 | 51.78 | 66,500 |
Mar 19, 2025 | 52.06 | 52.26 | 52.06 | 52.20 | 51.72 | 164,700 |
Mar 18, 2025 | 52.11 | 52.15 | 52.03 | 52.14 | 51.66 | 46,700 |
Mar 17, 2025 | 52.16 | 52.26 | 52.11 | 52.13 | 51.65 | 132,700 |
Mar 14, 2025 | 52.18 | 52.18 | 52.08 | 52.14 | 51.66 | 630,300 |
Mar 13, 2025 | 52.18 | 52.24 | 52.12 | 52.21 | 51.72 | 79,100 |
Mar 12, 2025 | 52.21 | 52.24 | 52.15 | 52.18 | 51.70 | 268,000 |
Mar 11, 2025 | 52.21 | 52.33 | 52.15 | 52.22 | 51.74 | 125,300 |
Mar 10, 2025 | 52.24 | 52.36 | 52.24 | 52.33 | 51.85 | 163,600 |
Mar 7, 2025 | 52.41 | 52.41 | 52.15 | 52.17 | 51.69 | 239,700 |
Mar 6, 2025 | 52.18 | 52.25 | 52.16 | 52.23 | 51.75 | 335,200 |
Mar 5, 2025 | 52.28 | 52.35 | 52.20 | 52.20 | 51.72 | 244,800 |
Mar 4, 2025 | 52.38 | 52.42 | 52.28 | 52.29 | 51.81 | 289,900 |
Mar 3, 2025 | 0.211 Dividend | |||||
Mar 3, 2025 | 52.30 | 52.39 | 52.28 | 52.35 | 51.87 | 236,400 |
Feb 28, 2025 | 52.45 | 52.53 | 52.44 | 52.53 | 51.83 | 63,900 |
Feb 27, 2025 | 52.43 | 52.43 | 52.38 | 52.39 | 51.70 | 221,600 |
Feb 26, 2025 | 52.36 | 52.48 | 52.29 | 52.48 | 51.79 | 57,200 |
Feb 25, 2025 | 52.38 | 52.41 | 52.36 | 52.40 | 51.70 | 75,000 |
Feb 24, 2025 | 52.21 | 52.29 | 52.13 | 52.26 | 51.57 | 100,000 |
Feb 21, 2025 | 52.10 | 52.22 | 52.10 | 52.21 | 51.52 | 370,400 |
Feb 20, 2025 | 52.07 | 52.10 | 52.06 | 52.08 | 51.39 | 54,100 |
Feb 19, 2025 | 52.02 | 52.06 | 52.00 | 52.06 | 51.37 | 186,700 |
Feb 18, 2025 | 52.01 | 52.06 | 51.98 | 51.99 | 51.30 | 95,400 |
Feb 14, 2025 | 52.03 | 52.15 | 52.00 | 52.06 | 51.37 | 55,300 |
Feb 13, 2025 | 51.87 | 52.12 | 51.84 | 51.97 | 51.28 | 62,600 |
Feb 12, 2025 | 51.85 | 52.02 | 51.77 | 51.87 | 51.19 | 708,600 |
Feb 11, 2025 | 51.97 | 51.98 | 51.86 | 51.95 | 51.26 | 56,800 |
Feb 10, 2025 | 51.97 | 52.07 | 51.92 | 51.99 | 51.30 | 175,800 |
Feb 7, 2025 | 51.97 | 51.97 | 51.86 | 51.92 | 51.23 | 63,400 |
Feb 6, 2025 | 51.97 | 52.04 | 51.95 | 51.98 | 51.29 | 84,500 |
Feb 5, 2025 | 52.01 | 52.09 | 51.96 | 52.08 | 51.39 | 181,500 |
Feb 4, 2025 | 51.82 | 51.99 | 51.81 | 51.97 | 51.28 | 71,200 |
Feb 3, 2025 | 0.304 Dividend | |||||
Feb 3, 2025 | 51.96 | 51.98 | 51.84 | 51.87 | 51.18 | 82,500 |
Jan 31, 2025 | 52.24 | 52.28 | 52.20 | 52.23 | 51.24 | 331,000 |
Jan 30, 2025 | 52.25 | 52.28 | 52.21 | 52.24 | 51.25 | 525,100 |
Jan 29, 2025 | 52.21 | 52.26 | 52.13 | 52.22 | 51.23 | 354,700 |
Jan 28, 2025 | 52.21 | 52.24 | 52.11 | 52.23 | 51.24 | 122,600 |
Jan 27, 2025 | 52.11 | 52.22 | 52.10 | 52.18 | 51.19 | 103,800 |
Jan 24, 2025 | 52.05 | 52.09 | 52.05 | 52.05 | 51.06 | 146,800 |
Jan 23, 2025 | 52.00 | 52.05 | 51.92 | 51.97 | 50.98 | 39,200 |
Jan 22, 2025 | 52.05 | 52.06 | 51.93 | 51.98 | 50.99 | 106,600 |
Jan 21, 2025 | 52.17 | 52.17 | 51.94 | 51.98 | 50.99 | 45,000 |
Jan 17, 2025 | 51.97 | 52.00 | 51.93 | 51.95 | 50.97 | 59,000 |
Jan 16, 2025 | 51.89 | 52.02 | 51.86 | 51.97 | 50.98 | 190,500 |
Jan 15, 2025 | 51.89 | 51.90 | 51.76 | 51.85 | 50.87 | 269,700 |
Jan 14, 2025 | 51.70 | 51.70 | 51.64 | 51.68 | 50.70 | 99,300 |
Jan 13, 2025 | 51.75 | 51.75 | 51.63 | 51.67 | 50.69 | 30,500 |
Jan 10, 2025 | 51.75 | 51.75 | 51.61 | 51.63 | 50.65 | 88,100 |
Jan 8, 2025 | 51.74 | 51.85 | 51.74 | 51.82 | 50.84 | 62,700 |
Jan 7, 2025 | 51.87 | 51.87 | 51.76 | 51.77 | 50.79 | 44,300 |
Jan 6, 2025 | 51.83 | 51.89 | 51.79 | 51.84 | 50.86 | 28,700 |
Jan 3, 2025 | 51.88 | 51.89 | 51.79 | 51.86 | 50.88 | 34,600 |
Jan 2, 2025 | 51.86 | 51.90 | 51.77 | 51.89 | 50.91 | 50,000 |
Dec 31, 2024 | 51.88 | 51.90 | 51.79 | 51.81 | 50.83 | 206,700 |
Dec 30, 2024 | 51.80 | 51.89 | 51.80 | 51.85 | 50.87 | 52,300 |
Dec 27, 2024 | 51.75 | 51.76 | 51.68 | 51.72 | 50.74 | 54,000 |
Dec 26, 2024 | 51.62 | 51.72 | 51.60 | 51.70 | 50.72 | 48,900 |
Dec 24, 2024 | 51.60 | 51.65 | 51.59 | 51.64 | 50.66 | 24,200 |
Dec 23, 2024 | 0.325 Dividend | |||||
Dec 23, 2024 | 51.71 | 51.71 | 51.60 | 51.64 | 50.66 | 21,500 |
Dec 20, 2024 | 52.06 | 52.08 | 52.00 | 52.02 | 50.72 | 52,900 |
Dec 19, 2024 | 51.93 | 51.98 | 51.91 | 51.96 | 50.66 | 69,100 |
Dec 18, 2024 | 52.14 | 52.16 | 51.92 | 51.95 | 50.65 | 89,600 |
Dec 17, 2024 | 52.10 | 52.14 | 52.09 | 52.11 | 50.80 | 65,500 |
Dec 16, 2024 | 52.08 | 52.12 | 52.08 | 52.08 | 50.77 | 24,400 |
Dec 13, 2024 | 52.19 | 52.19 | 52.04 | 52.10 | 50.80 | 73,900 |
Dec 12, 2024 | 52.10 | 52.23 | 52.10 | 52.12 | 50.81 | 192,700 |
Dec 11, 2024 | 52.26 | 52.46 | 52.11 | 52.11 | 50.80 | 44,600 |
Dec 10, 2024 | 52.18 | 52.23 | 52.14 | 52.21 | 50.90 | 51,100 |
Dec 9, 2024 | 52.23 | 52.29 | 52.16 | 52.16 | 50.85 | 23,000 |
Dec 6, 2024 | 52.29 | 52.29 | 52.20 | 52.21 | 50.90 | 51,200 |
Dec 5, 2024 | 52.13 | 52.17 | 52.07 | 52.13 | 50.82 | 41,400 |
Dec 4, 2024 | 52.01 | 52.15 | 52.01 | 52.08 | 50.77 | 124,100 |
Dec 3, 2024 | 52.10 | 52.13 | 52.00 | 52.06 | 50.76 | 26,100 |
Dec 2, 2024 | 0.285 Dividend | |||||
Dec 2, 2024 | 52.15 | 52.15 | 51.97 | 51.97 | 50.67 | 76,400 |
Nov 29, 2024 | 52.28 | 52.31 | 52.27 | 52.28 | 50.69 | 14,400 |
Nov 27, 2024 | 52.26 | 52.26 | 52.20 | 52.20 | 50.61 | 122,900 |
Nov 26, 2024 | 51.87 | 52.04 | 51.79 | 51.89 | 50.31 | 80,300 |
Nov 25, 2024 | 52.06 | 52.17 | 52.06 | 52.12 | 50.54 | 145,800 |
Nov 22, 2024 | 51.98 | 51.98 | 51.88 | 51.91 | 50.33 | 189,600 |
Nov 21, 2024 | 51.92 | 51.98 | 51.88 | 51.90 | 50.32 | 64,600 |
Nov 20, 2024 | 51.86 | 51.96 | 51.86 | 51.91 | 50.33 | 557,500 |
Nov 19, 2024 | 51.92 | 52.00 | 51.92 | 51.95 | 50.37 | 46,400 |
Nov 18, 2024 | 51.86 | 51.90 | 51.81 | 51.88 | 50.30 | 61,900 |
Nov 15, 2024 | 51.68 | 51.98 | 51.67 | 51.85 | 50.27 | 50,800 |
Nov 14, 2024 | 51.88 | 51.93 | 51.81 | 51.81 | 50.24 | 317,900 |
Nov 13, 2024 | 51.90 | 51.90 | 51.82 | 51.85 | 50.27 | 28,600 |
Nov 12, 2024 | 51.82 | 51.87 | 51.75 | 51.75 | 50.18 | 29,900 |
Nov 11, 2024 | 51.84 | 51.97 | 51.80 | 51.92 | 50.34 | 16,500 |
Nov 8, 2024 | 51.98 | 51.99 | 51.91 | 51.92 | 50.34 | 21,300 |
Nov 7, 2024 | 51.86 | 52.05 | 51.81 | 51.99 | 50.41 | 436,800 |
Nov 6, 2024 | 51.78 | 51.78 | 51.58 | 51.72 | 50.15 | 38,800 |
Nov 5, 2024 | 51.76 | 51.87 | 51.69 | 51.81 | 50.24 | 12,300 |
Nov 4, 2024 | 51.83 | 51.88 | 51.76 | 51.84 | 50.26 | 51,900 |
Nov 1, 2024 | 0.276 Dividend | |||||
Nov 1, 2024 | 51.82 | 51.88 | 51.69 | 51.69 | 50.12 | 59,500 |
Oct 31, 2024 | 52.15 | 52.26 | 52.04 | 52.16 | 50.31 | 57,700 |
Oct 30, 2024 | 52.22 | 52.23 | 52.12 | 52.12 | 50.27 | 34,500 |
Oct 29, 2024 | 52.11 | 52.27 | 52.03 | 52.23 | 50.37 | 23,400 |
Oct 28, 2024 | 52.16 | 52.25 | 52.10 | 52.16 | 50.31 | 60,100 |
Oct 25, 2024 | 52.30 | 52.30 | 52.11 | 52.16 | 50.31 | 164,700 |
Oct 24, 2024 | 52.15 | 52.34 | 52.15 | 52.22 | 50.36 | 68,800 |
Oct 23, 2024 | 52.23 | 52.43 | 52.13 | 52.19 | 50.34 | 51,500 |
Oct 22, 2024 | 52.24 | 52.43 | 52.18 | 52.27 | 50.41 | 32,300 |
Oct 21, 2024 | 52.36 | 52.36 | 52.26 | 52.31 | 50.45 | 21,800 |
Oct 18, 2024 | 52.36 | 52.46 | 52.36 | 52.46 | 50.59 | 24,900 |
Oct 17, 2024 | 52.38 | 52.46 | 52.32 | 52.41 | 50.55 | 32,000 |
Oct 16, 2024 | 52.40 | 52.48 | 52.40 | 52.44 | 50.57 | 18,400 |
Oct 15, 2024 | 52.45 | 52.49 | 52.36 | 52.37 | 50.51 | 48,300 |
Oct 14, 2024 | 52.44 | 52.44 | 52.30 | 52.38 | 50.52 | 18,100 |
Oct 11, 2024 | 52.40 | 52.42 | 52.36 | 52.40 | 50.54 | 22,400 |
Oct 10, 2024 | 52.36 | 52.43 | 52.31 | 52.38 | 50.52 | 20,400 |
Oct 9, 2024 | 52.36 | 52.38 | 52.32 | 52.33 | 50.47 | 16,500 |
Oct 8, 2024 | 52.45 | 52.45 | 52.30 | 52.38 | 50.52 | 52,400 |
Oct 7, 2024 | 52.25 | 52.40 | 52.25 | 52.39 | 50.53 | 41,000 |
Oct 4, 2024 | 52.42 | 52.47 | 52.32 | 52.42 | 50.56 | 26,100 |
Oct 3, 2024 | 52.70 | 52.70 | 52.63 | 52.64 | 50.77 | 328,100 |
Oct 2, 2024 | 52.65 | 52.75 | 52.65 | 52.68 | 50.81 | 25,000 |
Oct 1, 2024 | 0.283 Dividend | |||||
Oct 1, 2024 | 52.73 | 52.80 | 52.69 | 52.71 | 50.84 | 28,200 |
Sep 30, 2024 | 53.00 | 53.01 | 52.94 | 52.98 | 50.82 | 21,300 |
Sep 27, 2024 | 52.97 | 53.02 | 52.91 | 53.01 | 50.85 | 48,000 |
Sep 26, 2024 | 52.96 | 52.99 | 52.86 | 52.92 | 50.77 | 22,900 |
Sep 25, 2024 | 52.98 | 52.99 | 52.95 | 52.97 | 50.81 | 43,100 |
Sep 24, 2024 | 52.95 | 53.06 | 52.86 | 53.03 | 50.87 | 179,200 |
Sep 23, 2024 | 52.91 | 53.03 | 52.86 | 52.96 | 50.81 | 57,200 |
Sep 20, 2024 | 52.90 | 52.98 | 52.87 | 52.94 | 50.79 | 17,200 |
Sep 19, 2024 | 52.90 | 53.00 | 52.87 | 52.96 | 50.81 | 17,300 |
Sep 18, 2024 | 52.91 | 53.06 | 52.86 | 52.93 | 50.78 | 42,500 |
Sep 17, 2024 | 52.89 | 52.96 | 52.88 | 52.90 | 50.75 | 21,400 |
Sep 16, 2024 | 52.85 | 52.97 | 52.83 | 52.97 | 50.82 | 21,700 |
Sep 13, 2024 | 52.89 | 52.95 | 52.88 | 52.93 | 50.78 | 103,900 |
Sep 12, 2024 | 52.82 | 52.87 | 52.77 | 52.83 | 50.68 | 65,100 |
Sep 11, 2024 | 52.81 | 52.89 | 52.75 | 52.83 | 50.68 | 49,100 |
Sep 10, 2024 | 52.74 | 52.87 | 52.69 | 52.83 | 50.68 | 33,300 |
Sep 9, 2024 | 52.69 | 52.75 | 52.62 | 52.74 | 50.59 | 32,700 |
Sep 6, 2024 | 52.65 | 52.75 | 52.56 | 52.71 | 50.56 | 43,600 |
Sep 5, 2024 | 52.60 | 52.61 | 52.50 | 52.59 | 50.45 | 43,100 |
Sep 4, 2024 | 52.45 | 52.58 | 52.38 | 52.53 | 50.39 | 38,000 |
Sep 3, 2024 | 0.289 Dividend | |||||
Sep 3, 2024 | 52.38 | 52.45 | 52.34 | 52.43 | 50.30 | 52,500 |
Aug 30, 2024 | 52.61 | 52.63 | 52.54 | 52.55 | 50.13 | 27,600 |
Aug 29, 2024 | 52.59 | 52.68 | 52.50 | 52.59 | 50.17 | 62,400 |
Aug 28, 2024 | 52.52 | 52.60 | 52.48 | 52.57 | 50.15 | 82,100 |
Aug 27, 2024 | 52.64 | 52.69 | 52.48 | 52.60 | 50.18 | 21,300 |
Aug 26, 2024 | 52.55 | 52.85 | 52.54 | 52.61 | 50.19 | 13,100 |
Aug 23, 2024 | 52.47 | 52.62 | 52.47 | 52.60 | 50.18 | 14,300 |
Aug 22, 2024 | 52.50 | 52.56 | 52.38 | 52.49 | 50.08 | 63,000 |
Aug 21, 2024 | 52.47 | 52.63 | 52.43 | 52.52 | 50.11 | 88,500 |
Aug 20, 2024 | 52.44 | 52.51 | 52.35 | 52.41 | 50.00 | 24,100 |
Aug 19, 2024 | 52.28 | 52.45 | 52.28 | 52.40 | 50.00 | 23,800 |
Aug 16, 2024 | 52.29 | 52.35 | 52.23 | 52.31 | 49.91 | 23,500 |
Aug 15, 2024 | 52.14 | 52.31 | 52.14 | 52.28 | 49.88 | 22,600 |
Aug 14, 2024 | 52.40 | 52.45 | 52.39 | 52.43 | 50.02 | 32,800 |
Aug 13, 2024 | 52.31 | 52.39 | 52.30 | 52.33 | 49.93 | 14,000 |
Aug 12, 2024 | 52.14 | 52.32 | 52.14 | 52.29 | 49.89 | 23,500 |
Aug 9, 2024 | 52.19 | 52.25 | 52.13 | 52.21 | 49.81 | 55,300 |
Aug 8, 2024 | 52.03 | 52.18 | 52.03 | 52.17 | 49.77 | 90,500 |
Aug 7, 2024 | 52.23 | 52.26 | 52.10 | 52.26 | 49.86 | 26,500 |
Aug 6, 2024 | 52.36 | 52.36 | 52.17 | 52.24 | 49.84 | 43,500 |
Aug 5, 2024 | 52.44 | 52.44 | 52.24 | 52.34 | 49.93 | 19,300 |
Aug 2, 2024 | 52.41 | 52.56 | 52.40 | 52.51 | 50.10 | 20,600 |
Aug 1, 2024 | 0.281 Dividend | |||||
Aug 1, 2024 | 52.08 | 52.21 | 52.08 | 52.17 | 49.77 | 12,400 |
Jul 31, 2024 | 52.19 | 52.31 | 52.16 | 52.29 | 49.62 | 11,000 |
Jul 30, 2024 | 52.13 | 52.22 | 52.07 | 52.20 | 49.53 | 17,700 |
Jul 29, 2024 | 52.12 | 52.18 | 52.08 | 52.15 | 49.48 | 22,600 |
Jul 26, 2024 | 52.07 | 52.13 | 52.01 | 52.13 | 49.47 | 19,200 |
Jul 25, 2024 | 51.94 | 52.03 | 51.94 | 52.01 | 49.35 | 45,400 |
Jul 24, 2024 | 52.01 | 52.09 | 51.96 | 52.02 | 49.36 | 45,100 |
Jul 23, 2024 | 51.86 | 52.02 | 51.86 | 52.01 | 49.35 | 138,900 |
Jul 22, 2024 | 51.85 | 51.94 | 51.85 | 51.92 | 49.27 | 48,900 |
Jul 19, 2024 | 51.93 | 51.95 | 51.92 | 51.94 | 49.29 | 5,600 |
Jul 18, 2024 | 51.92 | 52.05 | 51.92 | 51.99 | 49.33 | 14,800 |
Jul 17, 2024 | 51.95 | 52.04 | 51.93 | 52.03 | 49.37 | 9,800 |
Jul 16, 2024 | 51.91 | 52.01 | 51.87 | 52.01 | 49.35 | 20,200 |
Jul 15, 2024 | 51.97 | 51.98 | 51.87 | 51.91 | 49.26 | 223,300 |
Jul 12, 2024 | 51.95 | 51.99 | 51.89 | 51.93 | 49.28 | 11,300 |
Jul 11, 2024 | 51.85 | 51.97 | 51.85 | 51.96 | 49.31 | 17,800 |
Jul 10, 2024 | 51.70 | 51.75 | 51.70 | 51.70 | 49.06 | 20,000 |
Jul 9, 2024 | 51.66 | 51.75 | 51.65 | 51.74 | 49.10 | 22,400 |
Jul 8, 2024 | 51.64 | 51.75 | 51.64 | 51.72 | 49.07 | 19,700 |
Jul 5, 2024 | 51.69 | 51.75 | 51.60 | 51.71 | 49.07 | 35,100 |
Jul 3, 2024 | 51.55 | 51.60 | 51.54 | 51.60 | 48.96 | 7,600 |
Jul 2, 2024 | 51.43 | 51.45 | 51.35 | 51.40 | 48.78 | 55,800 |
Jul 1, 2024 | 0.286 Dividend | |||||
Jul 1, 2024 | 51.34 | 51.43 | 51.34 | 51.37 | 48.75 | 19,100 |
Jun 28, 2024 | 51.83 | 51.88 | 51.76 | 51.76 | 48.84 | 18,300 |
Jun 27, 2024 | 51.76 | 51.87 | 51.76 | 51.83 | 48.92 | 9,900 |
Jun 26, 2024 | 51.77 | 51.80 | 51.72 | 51.80 | 48.88 | 21,800 |
Jun 25, 2024 | 51.78 | 51.88 | 51.77 | 51.87 | 48.95 | 21,200 |
Jun 24, 2024 | 51.81 | 51.87 | 51.81 | 51.86 | 48.94 | 8,400 |
Jun 21, 2024 | 51.85 | 51.91 | 51.72 | 51.78 | 48.86 | 28,700 |
Jun 20, 2024 | 51.79 | 51.88 | 51.69 | 51.86 | 48.94 | 28,700 |
Jun 18, 2024 | 51.81 | 51.87 | 51.75 | 51.86 | 48.94 | 12,200 |
Jun 17, 2024 | 51.70 | 51.79 | 51.70 | 51.77 | 48.85 | 20,700 |
Jun 14, 2024 | 51.77 | 51.83 | 51.77 | 51.77 | 48.85 | 9,600 |
Jun 13, 2024 | 51.72 | 51.86 | 51.72 | 51.78 | 48.86 | 18,200 |
Jun 12, 2024 | 51.69 | 51.86 | 51.65 | 51.65 | 48.74 | 9,900 |
Jun 11, 2024 | 51.49 | 51.57 | 51.43 | 51.53 | 48.63 | 72,200 |
Jun 10, 2024 | 51.47 | 51.51 | 51.43 | 51.44 | 48.54 | 14,300 |
Jun 7, 2024 | 51.45 | 51.50 | 51.42 | 51.43 | 48.53 | 9,500 |
Jun 6, 2024 | 51.64 | 51.65 | 51.56 | 51.58 | 48.67 | 11,800 |
Jun 5, 2024 | 51.54 | 51.65 | 51.53 | 51.64 | 48.73 | 13,100 |
Jun 4, 2024 | 51.56 | 51.61 | 51.53 | 51.58 | 48.68 | 110,900 |
Jun 3, 2024 | 0.252 Dividend | |||||
Jun 3, 2024 | 51.38 | 51.55 | 51.38 | 51.53 | 48.63 | 27,100 |
May 31, 2024 | 51.62 | 51.65 | 51.44 | 51.61 | 48.47 | 43,200 |
May 30, 2024 | 51.51 | 51.54 | 51.40 | 51.50 | 48.36 | 227,400 |
May 29, 2024 | 51.44 | 51.48 | 51.40 | 51.40 | 48.27 | 34,100 |
May 28, 2024 | 51.57 | 51.57 | 51.46 | 51.47 | 48.33 | 13,300 |
May 24, 2024 | 51.53 | 51.60 | 51.52 | 51.52 | 48.38 | 19,400 |
May 23, 2024 | 51.62 | 51.62 | 51.46 | 51.57 | 48.43 | 89,700 |
May 22, 2024 | 51.54 | 51.67 | 51.54 | 51.55 | 48.41 | 6,700 |
May 21, 2024 | 51.56 | 51.69 | 51.56 | 51.65 | 48.50 | 12,500 |
May 20, 2024 | 51.60 | 51.63 | 51.50 | 51.50 | 48.36 | 24,700 |
May 17, 2024 | 51.62 | 51.68 | 51.56 | 51.56 | 48.42 | 13,400 |
May 16, 2024 | 51.65 | 51.67 | 51.58 | 51.58 | 48.44 | 14,000 |
May 15, 2024 | 51.67 | 51.68 | 51.59 | 51.66 | 48.51 | 10,100 |
May 14, 2024 | 51.46 | 51.50 | 51.40 | 51.44 | 48.31 | 5,700 |
Related Tickers
IDX VanEck Indonesia Index ETF
14.12
+1.64%
AIA iShares Asia 50 ETF
77.11
+1.38%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
QLD ProShares Ultra QQQ
104.74
+1.01%
ECH iShares MSCI Chile ETF
32.89
+1.00%
SMH VanEck Semiconductor ETF
247.97
+0.98%
FCOM Fidelity MSCI Communication Services Index ETF
59.95
+0.98%
IXP iShares Global Comm Services ETF
103.73
+0.88%
IYW iShares U.S. Technology ETF
160.03
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
87.97
+0.85%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
EWT iShares MSCI Taiwan ETF
53.76
+0.89%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.21
+0.83%
IVW iShares S&P 500 Growth ETF
103.26
+0.79%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.02
+0.82%
EWM iShares MSCI Malaysia ETF
25.07
+0.78%
DFNL Davis Select Financial ETF
41.41
+0.78%
IGM iShares Expanded Tech Sector ETF
103.48
+0.79%
CNYA iShares MSCI China A ETF
28.57
+0.81%
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.76%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.01
+0.76%
FLTW Franklin FTSE Taiwan ETF
49.09
+0.75%
IWF iShares Russell 1000 Growth ETF
399.59
+0.74%
BJUL Innovator U.S. Equity Buffer ETF - July
44.80
+0.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.74%
SPEM SPDR Portfolio Emerging Markets ETF
41.75
+0.77%
ILCG iShares Morningstar Growth ETF
90.93
+0.72%
AIQ Global X Artificial Intelligence & Technology ETF
41.00
+0.70%
MGK Vanguard Mega Cap Growth Index Fund
345.34
+0.69%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
VUG Vanguard Growth Index Fund ETF Shares
413.34
+0.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.38
+0.66%
IUSG iShares Core S&P U.S. Growth ETF
141.40
+0.65%
VGT Vanguard Information Technology Index Fund ETF Shares
615.43
+0.64%
IWY iShares Russell Top 200 Growth ETF
231.65
+0.66%
PXH Invesco RAFI Emerging Markets ETF
22.77
+0.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.31
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
27.58
+0.66%
XLG Invesco S&P 500 Top 50 ETF
49.15
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.89
+0.65%
IETC iShares U.S. Tech Independence Focused ETF
87.91
+0.65%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.83
+0.65%
EMGF iShares Emerging Markets Equity Factor ETF
49.51
+0.64%
FTEC Fidelity MSCI Information Technology Index ETF
183.08
+0.66%
EUFN iShares MSCI Europe Financials ETF
31.00
+0.62%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.63%
ONEQ Fidelity Nasdaq Composite Index ETF
75.40
+0.73%
SPMO Invesco S&P 500 Momentum ETF
104.46
+0.61%
XLK The Technology Select Sector SPDR Fund
234.01
+0.60%
SOXX iShares Semiconductor ETF
214.91
+0.54%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.48
+0.56%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.23
+0.59%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.62
+0.59%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.00
+0.59%
XCEM Columbia EM Core ex-China ETF
32.08
+0.56%
IXN iShares Global Tech ETF
85.18
+0.54%
DSI iShares ESG MSCI KLD 400 ETF
109.88
+0.51%
TOK iShares MSCI Kokusai ETF
119.94
+0.16%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.31%
QQQ Invesco QQQ Trust
518.08
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.77
+0.51%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.81
+0.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.56
+0.50%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.56
+0.49%
SPHB Invesco S&P 500 High Beta ETF
90.24
+0.48%
QTUM Defiance Quantum ETF
84.00
+0.48%
FLEU Franklin FTSE Eurozone ETF
29.80
+0.46%
ROSC Hartford Multifactor Small Cap ETF
41.19
-0.18%
TMFC Motley Fool 100 Index ETF
60.93
+0.47%
PSI Invesco Semiconductors ETF
54.45
+0.44%
EMXC iShares MSCI Emerging Markets ex China ETF
59.73
+0.49%
CEFS Saba Closed-End Funds ETF
21.81
+0.47%
GXG Global X MSCI Colombia ETF
29.43
+0.51%
MGC Vanguard Mega Cap Index Fund
213.22
+0.40%
XLC The Communication Services Select Sector SPDR ETF Fund
100.55
+0.37%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
AADR AdvisorShares Dorsey Wright ADR ETF
79.12
+0.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.31
+0.39%
XNTK SPDR NYSE Technology ETF
220.87
+0.34%
IWP iShares Russell Mid-Cap Growth ETF
134.07
+0.31%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.65
+0.33%
IOO iShares Global 100 ETF
102.03
+0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.47
+0.30%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.82
+0.32%
IBD Inspire Corporate Bond ETF
23.62
+0.08%
SSPY Stratified LargeCap Index ETF
80.10
+0.29%
ESPO VanEck Video Gaming and eSports ETF
98.41
+0.29%
MTUM iShares MSCI USA Momentum Factor ETF
228.10
+0.27%
QLC FlexShares US Quality Large Cap Index Fund
67.32
+0.26%
OEF iShares S&P 100 ETF
286.83
+0.30%
POCT Innovator U.S. Equity Power Buffer ETF October
40.02
+0.25%
EPI WisdomTree India Earnings Fund
46.01
+0.25%
PBUS Invesco MSCI USA ETF
59.05
+0.08%
RWK Invesco S&P MidCap 400 Revenue ETF
114.80
+0.23%
VONE Vanguard Russell 1000 Index Fund ETF Shares
267.40
+0.11%
DWLD Davis Select Worldwide ETF
40.18
+0.22%
PFFR InfraCap REIT Preferred ETF
18.15
+0.06%