NYSEArca - Nasdaq Real Time Price USD
Formidable Fortress ETF (KONG)
29.08
-0.13
(-0.45%)
As of May 13 at 3:59:32 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 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
May 13, 2025 | 29.14 | 29.25 | 29.14 | 29.21 | 29.21 | 1,300 |
May 12, 2025 | 28.92 | 29.18 | 28.87 | 29.18 | 29.18 | 1,200 |
May 9, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
May 8, 2025 | 28.61 | 28.61 | 28.52 | 28.52 | 28.52 | 500 |
May 7, 2025 | 28.12 | 28.37 | 28.12 | 28.37 | 28.37 | 300 |
May 6, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 100 |
May 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 200 |
May 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 100 |
May 1, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 100 |
Apr 30, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 100 |
Apr 29, 2025 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | 1,000 |
Apr 28, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
Apr 25, 2025 | 27.57 | 27.83 | 27.57 | 27.83 | 27.83 | 600 |
Apr 24, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 200 |
Apr 23, 2025 | 27.45 | 27.56 | 27.45 | 27.56 | 27.56 | 500 |
Apr 22, 2025 | 27.29 | 27.29 | 27.16 | 27.29 | 27.29 | 500 |
Apr 21, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
Apr 17, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 100 |
Apr 16, 2025 | 27.31 | 27.31 | 27.23 | 27.23 | 27.23 | 1,100 |
Apr 15, 2025 | 27.51 | 27.55 | 27.51 | 27.55 | 27.55 | 300 |
Apr 14, 2025 | 27.65 | 27.65 | 27.64 | 27.64 | 27.64 | 200 |
Apr 11, 2025 | 27.07 | 27.49 | 27.07 | 27.49 | 27.49 | 1,200 |
Apr 10, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 200 |
Apr 9, 2025 | 26.99 | 27.58 | 26.99 | 27.51 | 27.51 | 2,400 |
Apr 8, 2025 | 27.00 | 27.00 | 25.64 | 25.93 | 25.93 | 4,200 |
Apr 7, 2025 | 26.75 | 27.20 | 26.14 | 26.27 | 26.27 | 1,400 |
Apr 4, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
Apr 3, 2025 | 27.66 | 27.72 | 27.66 | 27.72 | 27.72 | 1,600 |
Apr 2, 2025 | 28.35 | 28.53 | 28.35 | 28.53 | 28.53 | 2,100 |
Apr 1, 2025 | 28.30 | 28.40 | 28.14 | 28.40 | 28.40 | 800 |
Mar 31, 2025 | 28.03 | 28.35 | 28.03 | 28.35 | 28.35 | 200 |
Mar 28, 2025 | 28.20 | 28.21 | 28.19 | 28.19 | 28.19 | 1,200 |
Mar 27, 2025 | 28.50 | 28.64 | 28.50 | 28.60 | 28.60 | 1,400 |
Mar 26, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 100 |
Mar 25, 2025 | 28.81 | 28.93 | 28.81 | 28.84 | 28.84 | 900 |
Mar 24, 2025 | 28.84 | 28.84 | 28.60 | 28.79 | 28.79 | 4,700 |
Mar 21, 2025 | 28.16 | 28.29 | 28.16 | 28.29 | 28.29 | 400 |
Mar 20, 2025 | 28.71 | 28.71 | 28.53 | 28.53 | 28.53 | 3,100 |
Mar 19, 2025 | 28.61 | 28.83 | 28.17 | 28.65 | 28.65 | 2,400 |
Mar 18, 2025 | 28.60 | 28.61 | 28.50 | 28.50 | 28.50 | 2,700 |
Mar 17, 2025 | 28.56 | 28.67 | 28.56 | 28.67 | 28.67 | 1,000 |
Mar 14, 2025 | 28.34 | 28.37 | 28.30 | 28.37 | 28.37 | 500 |
Mar 13, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
Mar 12, 2025 | 28.47 | 28.49 | 28.46 | 28.46 | 28.46 | 200 |
Mar 11, 2025 | 28.72 | 28.91 | 28.59 | 28.59 | 28.59 | 400 |
Mar 10, 2025 | 29.12 | 29.12 | 28.87 | 28.89 | 28.89 | 600 |
Mar 7, 2025 | 28.99 | 29.21 | 28.98 | 29.21 | 29.21 | 1,200 |
Mar 6, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 300 |
Mar 5, 2025 | 28.68 | 29.00 | 28.68 | 28.97 | 28.97 | 300 |
Mar 4, 2025 | 28.73 | 28.77 | 28.73 | 28.77 | 28.77 | 200 |
Mar 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 100 |
Feb 28, 2025 | 28.83 | 29.06 | 28.83 | 29.06 | 29.06 | 1,000 |
Feb 27, 2025 | 29.09 | 29.09 | 28.84 | 28.84 | 28.84 | 4,100 |
Feb 26, 2025 | 29.17 | 29.17 | 28.98 | 28.98 | 28.98 | 1,100 |
Feb 25, 2025 | 28.99 | 29.09 | 28.91 | 29.09 | 29.09 | 1,300 |
Feb 24, 2025 | 29.17 | 29.17 | 29.09 | 29.09 | 29.09 | 300 |
Feb 21, 2025 | 29.34 | 29.34 | 29.19 | 29.19 | 29.19 | 500 |
Feb 20, 2025 | 29.50 | 29.50 | 29.49 | 29.49 | 29.49 | 400 |
Feb 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 100 |
Feb 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 400 |
Feb 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 200 |
Feb 13, 2025 | 29.40 | 29.49 | 29.40 | 29.49 | 29.49 | 300 |
Feb 12, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
Feb 11, 2025 | 29.56 | 29.64 | 29.56 | 29.64 | 29.64 | 1,600 |
Feb 10, 2025 | 29.69 | 29.76 | 29.69 | 29.76 | 29.76 | 400 |
Feb 7, 2025 | 29.51 | 29.56 | 29.51 | 29.56 | 29.56 | 1,900 |
Feb 6, 2025 | 29.79 | 29.79 | 29.71 | 29.71 | 29.71 | 2,900 |
Feb 5, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 4, 2025 | 29.65 | 29.68 | 29.65 | 29.68 | 29.68 | 1,100 |
Feb 3, 2025 | 29.33 | 29.63 | 29.33 | 29.63 | 29.63 | 200 |
Jan 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
Jan 30, 2025 | 29.78 | 29.85 | 29.78 | 29.85 | 29.85 | 300 |
Jan 29, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
Jan 28, 2025 | 29.61 | 29.68 | 29.48 | 29.60 | 29.60 | 2,900 |
Jan 27, 2025 | 29.58 | 29.58 | 29.48 | 29.50 | 29.50 | 500 |
Jan 24, 2025 | 29.90 | 29.94 | 29.85 | 29.85 | 29.85 | 900 |
Jan 23, 2025 | 29.71 | 29.81 | 29.68 | 29.81 | 29.81 | 1,100 |
Jan 22, 2025 | 29.82 | 29.91 | 29.82 | 29.83 | 29.83 | 1,200 |
Jan 21, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 200 |
Jan 17, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 100 |
Jan 16, 2025 | 29.23 | 29.35 | 29.23 | 29.35 | 29.35 | 400 |
Jan 15, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 200 |
Jan 14, 2025 | 28.94 | 28.94 | 28.86 | 28.86 | 28.86 | 500 |
Jan 13, 2025 | 28.81 | 28.83 | 28.75 | 28.83 | 28.83 | 800 |
Jan 10, 2025 | 28.68 | 28.68 | 28.57 | 28.66 | 28.66 | 1,300 |
Jan 8, 2025 | 28.76 | 28.90 | 28.76 | 28.90 | 28.90 | 1,100 |
Jan 7, 2025 | 28.81 | 28.84 | 28.81 | 28.84 | 28.84 | 1,000 |
Jan 6, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 300 |
Jan 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 300 |
Jan 2, 2025 | 28.85 | 28.86 | 28.61 | 28.73 | 28.73 | 2,500 |
Dec 31, 2024 | 28.65 | 28.76 | 28.65 | 28.76 | 28.76 | 500 |
Dec 30, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1,200 |
Dec 27, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1,700 |
Dec 26, 2024 | 28.87 | 29.04 | 28.87 | 29.04 | 29.04 | 1,900 |
Dec 24, 2024 | 0.223 Dividend | |||||
Dec 24, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 900 |
Dec 23, 2024 | 28.70 | 29.07 | 28.70 | 29.07 | 28.85 | 3,000 |
Dec 20, 2024 | 28.85 | 29.21 | 28.69 | 28.93 | 28.71 | 36,900 |
Dec 19, 2024 | 28.67 | 28.79 | 28.67 | 28.79 | 28.57 | 2,300 |
Dec 18, 2024 | 29.67 | 29.83 | 28.98 | 28.98 | 28.75 | 2,000 |
Dec 17, 2024 | 29.43 | 29.67 | 29.43 | 29.67 | 29.44 | 100 |
Dec 16, 2024 | 29.72 | 30.14 | 29.72 | 29.80 | 29.57 | 500 |
Dec 13, 2024 | 29.75 | 29.81 | 29.75 | 29.81 | 29.58 | 200 |
Dec 12, 2024 | 30.07 | 30.08 | 30.00 | 30.00 | 29.77 | 2,400 |
Dec 11, 2024 | 30.22 | 30.22 | 30.17 | 30.17 | 29.94 | 1,200 |
Dec 10, 2024 | 30.33 | 30.33 | 30.05 | 30.05 | 29.82 | 500 |
Dec 9, 2024 | 30.39 | 30.39 | 30.31 | 30.31 | 30.08 | 300 |
Dec 6, 2024 | 30.15 | 30.51 | 30.15 | 30.28 | 30.05 | 6,700 |
Dec 5, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.11 | 100 |
Dec 4, 2024 | 30.83 | 30.83 | 30.32 | 30.58 | 30.34 | 7,100 |
Dec 3, 2024 | 30.76 | 30.94 | 30.70 | 30.70 | 30.47 | 600 |
Dec 2, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.52 | 100 |
Nov 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.62 | 100 |
Nov 27, 2024 | 30.99 | 31.04 | 30.62 | 30.84 | 30.61 | 1,300 |
Nov 26, 2024 | 31.03 | 31.03 | 30.92 | 30.92 | 30.68 | 200 |
Nov 25, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.55 | 100 |
Nov 22, 2024 | 30.79 | 30.83 | 30.71 | 30.78 | 30.55 | 900 |
Nov 21, 2024 | 30.37 | 30.50 | 30.37 | 30.44 | 30.21 | 1,000 |
Nov 20, 2024 | 29.95 | 30.14 | 29.95 | 30.14 | 29.91 | 1,200 |
Nov 19, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | 100 |
Nov 18, 2024 | 29.73 | 29.91 | 29.73 | 29.91 | 29.68 | 400 |
Nov 15, 2024 | 30.09 | 30.11 | 29.79 | 29.79 | 29.56 | 3,600 |
Nov 14, 2024 | 30.43 | 30.56 | 30.28 | 30.28 | 30.05 | 4,800 |
Nov 13, 2024 | 30.97 | 30.97 | 30.59 | 30.59 | 30.35 | 800 |
Nov 12, 2024 | 30.45 | 30.90 | 30.45 | 30.67 | 30.43 | 13,600 |
Nov 11, 2024 | 30.81 | 30.81 | 30.52 | 30.70 | 30.47 | 4,100 |
Nov 8, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.36 | 100 |
Nov 7, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.25 | 200 |
Nov 6, 2024 | 30.55 | 30.59 | 30.49 | 30.49 | 30.25 | 1,100 |
Nov 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.41 | 100 |
Nov 4, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.22 | - |
Nov 1, 2024 | 29.37 | 29.37 | 29.35 | 29.35 | 29.12 | 34,400 |
Oct 31, 2024 | 29.23 | 29.35 | 29.23 | 29.35 | 29.12 | 500 |
Oct 30, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.43 | 100 |
Oct 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.47 | 100 |
Oct 28, 2024 | 29.56 | 29.56 | 29.35 | 29.35 | 29.12 | 600 |
Oct 25, 2024 | 30.01 | 30.01 | 29.39 | 29.50 | 29.28 | 1,500 |
Oct 24, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.22 | - |
Oct 23, 2024 | 29.28 | 29.49 | 29.24 | 29.49 | 29.26 | 2,900 |
Oct 22, 2024 | 29.46 | 29.48 | 29.46 | 29.48 | 29.26 | 300 |
Oct 21, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.37 | 100 |
Oct 18, 2024 | 29.90 | 29.90 | 29.70 | 29.70 | 29.48 | 600 |
Oct 17, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.55 | 200 |
Oct 16, 2024 | 29.73 | 29.90 | 29.61 | 29.71 | 29.48 | 1,900 |
Oct 15, 2024 | 29.81 | 29.86 | 29.77 | 29.77 | 29.55 | 800 |
Oct 14, 2024 | 31.02 | 31.02 | 29.75 | 29.75 | 29.52 | 1,600 |
Oct 11, 2024 | 29.78 | 29.79 | 29.57 | 29.57 | 29.34 | 700 |
Oct 10, 2024 | 29.39 | 29.40 | 29.12 | 29.18 | 28.96 | 12,700 |
Oct 9, 2024 | 29.15 | 29.19 | 29.15 | 29.19 | 28.97 | 700 |
Oct 8, 2024 | 28.83 | 29.09 | 28.81 | 29.09 | 28.86 | 5,600 |
Oct 7, 2024 | 29.28 | 29.28 | 28.99 | 28.99 | 28.77 | 300 |
Oct 4, 2024 | 29.12 | 29.32 | 29.12 | 29.18 | 28.96 | 900 |
Oct 3, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.88 | 100 |
Oct 2, 2024 | 29.22 | 29.28 | 29.03 | 29.03 | 28.81 | 5,100 |
Oct 1, 2024 | 28.87 | 29.01 | 28.87 | 29.01 | 28.78 | 100 |
Sep 30, 2024 | 29.23 | 29.23 | 29.06 | 29.06 | 28.83 | 200 |
Sep 27, 2024 | 29.03 | 29.24 | 29.02 | 29.02 | 28.80 | 15,800 |
Sep 26, 2024 | 29.15 | 29.20 | 28.93 | 28.93 | 28.71 | 2,200 |
Sep 25, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.66 | 100 |
Sep 24, 2024 | 29.15 | 29.15 | 28.86 | 29.13 | 28.91 | 800 |
Sep 23, 2024 | 29.16 | 29.34 | 29.11 | 29.11 | 28.88 | 3,400 |
Sep 20, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | 100 |
Sep 19, 2024 | 29.31 | 29.31 | 29.11 | 29.11 | 28.89 | 400 |
Sep 18, 2024 | 28.73 | 28.74 | 28.73 | 28.74 | 28.52 | 500 |
Sep 17, 2024 | 28.75 | 28.75 | 28.74 | 28.74 | 28.52 | 200 |
Sep 16, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.48 | - |
Sep 13, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.34 | - |
Sep 12, 2024 | 28.17 | 28.59 | 28.16 | 28.38 | 28.16 | 500 |
Sep 11, 2024 | 28.33 | 28.43 | 28.26 | 28.26 | 28.04 | 400 |
Sep 10, 2024 | 28.28 | 28.28 | 27.97 | 27.97 | 27.76 | 700 |
Sep 9, 2024 | 28.18 | 28.18 | 27.98 | 28.15 | 27.93 | 300 |
Sep 6, 2024 | 27.91 | 27.94 | 27.74 | 27.94 | 27.73 | 4,500 |
Sep 5, 2024 | 28.26 | 28.27 | 28.07 | 28.07 | 27.85 | 500 |
Sep 4, 2024 | 28.11 | 28.29 | 28.11 | 28.29 | 28.07 | 1,000 |
Sep 3, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.83 | - |
Aug 30, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 28.43 | 500 |
Aug 29, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.34 | - |
Aug 28, 2024 | 28.61 | 28.61 | 28.47 | 28.47 | 28.25 | 300 |
Aug 27, 2024 | 28.20 | 28.45 | 28.20 | 28.45 | 28.23 | 3,900 |
Aug 26, 2024 | 28.20 | 28.67 | 28.20 | 28.42 | 28.20 | 3,800 |
Aug 23, 2024 | 28.04 | 28.21 | 28.04 | 28.19 | 27.98 | 4,900 |
Aug 22, 2024 | 28.18 | 28.18 | 27.91 | 27.94 | 27.72 | 3,900 |
Aug 21, 2024 | 28.06 | 28.06 | 28.03 | 28.03 | 27.81 | 1,000 |
Aug 20, 2024 | 27.92 | 27.92 | 27.84 | 27.84 | 27.63 | 1,300 |
Aug 19, 2024 | 28.17 | 28.25 | 28.03 | 28.09 | 27.88 | 2,700 |
Aug 16, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.64 | 100 |
Aug 15, 2024 | 27.85 | 27.94 | 27.81 | 27.81 | 27.59 | 1,000 |
Aug 14, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.44 | 100 |
Aug 13, 2024 | 27.25 | 27.59 | 27.25 | 27.59 | 27.38 | 2,100 |
Aug 12, 2024 | 27.39 | 27.39 | 27.34 | 27.34 | 27.13 | 2,000 |
Aug 9, 2024 | 27.41 | 27.47 | 27.41 | 27.47 | 27.26 | 6,500 |
Aug 8, 2024 | 27.15 | 27.63 | 26.87 | 27.42 | 27.21 | 1,900 |
Aug 7, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.89 | 100 |
Aug 6, 2024 | 27.16 | 27.23 | 27.16 | 27.23 | 27.02 | 300 |
Aug 5, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.73 | 100 |
Aug 2, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.37 | 100 |
Aug 1, 2024 | 27.89 | 27.89 | 27.61 | 27.79 | 27.57 | 4,100 |
Jul 31, 2024 | 28.19 | 28.20 | 28.00 | 28.00 | 27.78 | 2,300 |
Jul 30, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.72 | 100 |
Jul 29, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.52 | 100 |
Jul 26, 2024 | 27.65 | 27.89 | 27.65 | 27.87 | 27.65 | 4,700 |
Jul 25, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.26 | 100 |
Jul 24, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.17 | - |
Jul 23, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.43 | - |
Jul 22, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.56 | 100 |
Jul 19, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.36 | 100 |
Jul 18, 2024 | 27.98 | 27.98 | 27.79 | 27.79 | 27.58 | 1,700 |
Jul 17, 2024 | 27.97 | 27.97 | 27.95 | 27.95 | 27.74 | 400 |
Jul 16, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 27.80 | - |
Jul 15, 2024 | 27.93 | 27.93 | 27.76 | 27.76 | 27.54 | 1,000 |
Jul 12, 2024 | 27.82 | 27.82 | 27.60 | 27.60 | 27.38 | 200 |
Jul 11, 2024 | 27.42 | 27.44 | 27.41 | 27.41 | 27.20 | 10,400 |
Jul 10, 2024 | 27.17 | 27.22 | 27.17 | 27.22 | 27.01 | 400 |
Jul 9, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.74 | 100 |
Jul 8, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.79 | 300 |
Jul 5, 2024 | 26.88 | 26.95 | 26.88 | 26.95 | 26.74 | 300 |
Jul 3, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.71 | 100 |
Jul 2, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.61 | - |
Jul 1, 2024 | 26.85 | 26.85 | 26.73 | 26.73 | 26.53 | 1,100 |
Jun 28, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.63 | 100 |
Jun 27, 2024 | 26.93 | 26.94 | 26.83 | 26.84 | 26.64 | 900 |
Jun 26, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.66 | 100 |
Jun 25, 2024 | 26.95 | 27.07 | 26.95 | 26.96 | 26.76 | 1,800 |
Jun 24, 2024 | 26.95 | 27.14 | 26.93 | 27.09 | 26.88 | 1,400 |
Jun 21, 2024 | 26.95 | 26.95 | 26.92 | 26.92 | 26.71 | 100 |
Jun 20, 2024 | 26.89 | 26.91 | 26.89 | 26.91 | 26.71 | 2,300 |
Jun 18, 2024 | 26.61 | 26.76 | 26.61 | 26.76 | 26.55 | 600 |
Jun 17, 2024 | 26.50 | 26.91 | 26.47 | 26.91 | 26.70 | 26,700 |
Jun 14, 2024 | 26.36 | 26.55 | 26.36 | 26.54 | 26.34 | 4,900 |
Jun 13, 2024 | 26.60 | 26.66 | 26.60 | 26.66 | 26.45 | 7,800 |
Jun 12, 2024 | 26.76 | 26.95 | 26.75 | 26.75 | 26.54 | 1,000 |
Jun 11, 2024 | 26.50 | 26.70 | 26.50 | 26.62 | 26.41 | 17,400 |
Jun 10, 2024 | 26.52 | 26.63 | 26.52 | 26.63 | 26.42 | 200 |
Jun 7, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.15 | 100 |
Jun 6, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.21 | 1,900 |
Jun 5, 2024 | 26.52 | 26.52 | 26.39 | 26.46 | 26.26 | 1,400 |
Jun 4, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.19 | 100 |
Jun 3, 2024 | 26.44 | 26.55 | 26.44 | 26.47 | 26.26 | 800 |
May 31, 2024 | 26.49 | 26.62 | 26.49 | 26.62 | 26.42 | 1,600 |
May 30, 2024 | 26.26 | 26.37 | 26.26 | 26.37 | 26.17 | 9,100 |
May 29, 2024 | 26.24 | 26.25 | 26.19 | 26.25 | 26.05 | 3,600 |
May 28, 2024 | 26.53 | 26.53 | 26.42 | 26.46 | 26.26 | 5,200 |
May 24, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.61 | 100 |
May 23, 2024 | 26.76 | 26.79 | 26.71 | 26.76 | 26.56 | 2,300 |
May 22, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.80 | 100 |
May 21, 2024 | 27.08 | 27.08 | 27.04 | 27.04 | 26.84 | 100 |
May 20, 2024 | 27.21 | 27.21 | 27.18 | 27.18 | 26.97 | 400 |
May 17, 2024 | 27.14 | 27.23 | 27.14 | 27.21 | 27.00 | 3,600 |
May 16, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.97 | 100 |
May 15, 2024 | 27.15 | 27.15 | 27.10 | 27.15 | 26.94 | 37,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.40
+4.29%
WLDR Affinity World Leaders Equity ETF
31.32
+2.37%
PPH VanEck Pharmaceutical ETF
84.57
+2.19%
GDXJ VanEck Junior Gold Miners ETF
59.07
+2.06%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
IYK iShares US Consumer Staples ETF
69.62
+1.86%
RING iShares MSCI Global Gold Miners ETF
38.79
+1.81%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.10
+1.79%
FUTY Fidelity MSCI Utilities Index ETF
51.98
+1.76%
VPU Vanguard Utilities Index Fund ETF Shares
174.28
+1.72%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
ITA iShares U.S. Aerospace & Defense ETF
169.75
+1.57%
FXU First Trust Utilities AlphaDEX Fund
42.30
+1.59%
EWL iShares MSCI Switzerland ETF
53.77
+1.57%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.69
+1.53%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.58
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.72
+1.51%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.10
+1.49%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
PPA Invesco Aerospace & Defense ETF
130.07
+1.41%
LGOV First Trust Long Duration Opportunities ETF
21.04
+1.41%
AGNG Global X Aging Population ETF
30.67
+1.41%
GII SPDR S&P Global Infrastructure ETF
65.78
+1.39%
IGF iShares Global Infrastructure ETF
57.96
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.35
+1.36%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.66
+1.32%
SMIN iShares MSCI India Small-Cap ETF
73.13
+1.32%
IAU iShares Gold Trust
60.73
+1.26%
IGRO iShares International Dividend Growth ETF
76.21
+1.27%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.32
+1.26%
GLD SPDR Gold Shares
296.80
+1.24%
CGW Invesco S&P Global Water Index ETF
59.62
+1.24%
EVX VanEck Environmental Services ETF
36.57
+1.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.48
+1.23%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
IAK iShares U.S. Insurance ETF
134.68
+1.26%
DIVB iShares Core Dividend ETF
48.78
+1.22%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
INCO Columbia India Consumer ETF
65.11
+1.11%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.41
+1.14%
IDX VanEck Indonesia Index ETF
14.28
+1.13%
SCHD Schwab U.S. Dividend Equity ETF
26.29
+1.10%
CIBR First Trust NASDAQ Cybersecurity ETF
71.02
+1.03%
UTES Virtus Reaves Utilities ETF
71.18
+1.08%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
EWD iShares MSCI Sweden ETF
45.59
+1.06%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.29
+1.06%
EPI WisdomTree India Earnings Fund
46.51
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.19
+1.03%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
PHO Invesco Water Resources ETF
67.92
+0.97%
SPHQ Invesco S&P 500 Quality ETF
69.87
+1.00%
KIE SPDR S&P Insurance ETF
58.72
+1.01%
USRT iShares Core U.S. REIT ETF
56.54
+1.00%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+0.99%
PFM Invesco Dividend Achievers ETF
46.37
+0.98%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.37
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.97
+0.98%
XAR SPDR S&P Aerospace & Defense ETF
185.32
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.38
+0.95%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.86
+0.94%
DGRO iShares Core Dividend Growth ETF
61.99
+0.93%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
IHI iShares U.S. Medical Devices ETF
62.04
+0.91%
DTD WisdomTree U.S. Total Dividend Fund
76.88
+0.92%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.24
+0.92%
IEFA iShares Core MSCI EAFE ETF
80.73
+0.88%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.33
+0.92%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.08
+0.84%
QUS SPDR MSCI USA StrategicFactors ETF
158.77
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.28
+0.86%
QINT American Century Quality Diversified International ETF
55.81
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
EQWL Invesco S&P 100 Equal Weight ETF
105.44
+0.86%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
XLI The Industrial Select Sector SPDR Fund
141.79
+0.85%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.00
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
IDEV iShares Core MSCI International Developed Markets ETF
73.48
+0.83%
SCHF Schwab International Equity ETF
21.10
+0.84%
EWJV iShares MSCI Japan Value ETF
34.30
+0.83%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
INTF iShares International Equity Factor ETF
33.03
+0.83%
FIW First Trust Water ETF
105.32
+0.82%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.85
+0.85%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
FIDU Fidelity MSCI Industrials Index ETF
74.50
+0.81%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.57
+0.79%
ESPO VanEck Video Gaming and eSports ETF
99.39
+0.80%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.92
+0.79%
ABFL Abacus FCF Leaders ETF
68.45
+0.78%
EWC iShares MSCI Canada ETF
43.78
+0.77%