NYSEArca - Delayed Quote USD
Fundamental Income Net Lease Real Estate ETF (NETL)
24.52
+0.28
+(1.16%)
At close: June 9 at 3:34:47 PM EDT
24.52
+0.08
+(0.34%)
After hours: June 9 at 4:04:13 PM EDT
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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 24.25 | 24.58 | 24.25 | 24.52 | 24.52 | 2,400 |
Jun 6, 2025 | 24.25 | 24.26 | 24.23 | 24.24 | 24.24 | 6,400 |
Jun 5, 2025 | 24.03 | 24.11 | 24.03 | 24.08 | 24.08 | 7,700 |
Jun 4, 2025 | 24.24 | 24.24 | 24.12 | 24.15 | 24.15 | 1,300 |
Jun 3, 2025 | 24.16 | 24.23 | 24.12 | 24.17 | 24.17 | 22,900 |
Jun 2, 2025 | 23.90 | 24.24 | 23.81 | 24.20 | 24.20 | 3,500 |
May 30, 2025 | 24.22 | 24.24 | 24.05 | 24.21 | 24.21 | 9,500 |
May 29, 2025 | 0.1 Dividend | |||||
May 29, 2025 | 23.98 | 24.12 | 23.98 | 24.12 | 24.12 | 3,800 |
May 28, 2025 | 24.04 | 24.19 | 24.02 | 24.10 | 24.00 | 27,100 |
May 27, 2025 | 23.93 | 24.22 | 23.88 | 24.13 | 24.03 | 4,100 |
May 23, 2025 | 23.53 | 23.72 | 23.47 | 23.72 | 23.62 | 1,400 |
May 22, 2025 | 23.65 | 23.67 | 23.47 | 23.61 | 23.52 | 1,800 |
May 21, 2025 | 23.94 | 23.94 | 23.62 | 23.71 | 23.61 | 4,500 |
May 20, 2025 | 24.23 | 24.24 | 24.16 | 24.16 | 24.06 | 4,700 |
May 19, 2025 | 24.15 | 24.28 | 24.12 | 24.27 | 24.17 | 6,500 |
May 16, 2025 | 23.94 | 24.34 | 23.94 | 24.25 | 24.15 | 4,900 |
May 15, 2025 | 23.60 | 23.94 | 23.60 | 23.94 | 23.84 | 2,100 |
May 14, 2025 | 23.74 | 23.74 | 23.48 | 23.65 | 23.55 | 5,700 |
May 13, 2025 | 23.97 | 23.97 | 23.66 | 23.75 | 23.65 | 8,600 |
May 12, 2025 | 24.19 | 24.19 | 23.93 | 24.01 | 23.91 | 120,300 |
May 9, 2025 | 23.89 | 24.13 | 23.78 | 24.05 | 23.95 | 4,800 |
May 8, 2025 | 23.89 | 23.99 | 23.75 | 23.84 | 23.75 | 5,700 |
May 7, 2025 | 24.02 | 24.06 | 23.87 | 23.87 | 23.77 | 8,700 |
May 6, 2025 | 23.84 | 24.03 | 23.83 | 23.84 | 23.75 | 4,600 |
May 5, 2025 | 23.93 | 24.03 | 23.89 | 23.89 | 23.79 | 4,000 |
May 2, 2025 | 23.92 | 24.05 | 23.91 | 24.01 | 23.91 | 5,000 |
May 1, 2025 | 24.00 | 24.02 | 23.83 | 23.93 | 23.83 | 6,700 |
Apr 30, 2025 | 23.74 | 24.05 | 23.59 | 24.04 | 23.94 | 10,400 |
Apr 29, 2025 | 0.1 Dividend | |||||
Apr 29, 2025 | 23.79 | 23.98 | 23.76 | 23.90 | 23.80 | 8,600 |
Apr 28, 2025 | 23.76 | 23.92 | 23.62 | 23.92 | 23.72 | 18,800 |
Apr 25, 2025 | 23.89 | 23.89 | 23.66 | 23.76 | 23.56 | 1,200 |
Apr 24, 2025 | 24.01 | 24.01 | 23.89 | 23.89 | 23.69 | 7,600 |
Apr 23, 2025 | 24.52 | 24.52 | 24.03 | 24.09 | 23.89 | 4,600 |
Apr 22, 2025 | 24.19 | 24.38 | 24.07 | 24.28 | 24.08 | 5,200 |
Apr 21, 2025 | 24.15 | 24.20 | 23.88 | 23.99 | 23.79 | 1,800 |
Apr 17, 2025 | 24.20 | 24.36 | 24.20 | 24.25 | 24.05 | 5,100 |
Apr 16, 2025 | 24.03 | 24.16 | 23.84 | 23.98 | 23.78 | 22,500 |
Apr 15, 2025 | 23.76 | 23.89 | 23.68 | 23.80 | 23.60 | 2,800 |
Apr 14, 2025 | 23.49 | 23.54 | 23.40 | 23.54 | 23.35 | 5,500 |
Apr 11, 2025 | 22.48 | 23.04 | 22.32 | 22.98 | 22.79 | 4,700 |
Apr 10, 2025 | 23.12 | 23.15 | 22.25 | 22.60 | 22.42 | 2,400 |
Apr 9, 2025 | 21.70 | 23.09 | 21.63 | 23.07 | 22.88 | 24,900 |
Apr 8, 2025 | 23.59 | 23.59 | 21.94 | 22.03 | 21.85 | 15,900 |
Apr 7, 2025 | 23.11 | 23.44 | 22.69 | 22.70 | 22.51 | 29,300 |
Apr 4, 2025 | 24.05 | 24.05 | 23.72 | 23.72 | 23.53 | 3,800 |
Apr 3, 2025 | 24.74 | 25.01 | 24.40 | 24.40 | 24.20 | 29,200 |
Apr 2, 2025 | 24.91 | 24.91 | 24.87 | 24.91 | 24.70 | 1,500 |
Apr 1, 2025 | 24.84 | 25.14 | 24.80 | 24.97 | 24.76 | 1,300 |
Mar 31, 2025 | 24.69 | 25.04 | 24.69 | 25.04 | 24.83 | 3,200 |
Mar 28, 2025 | 24.63 | 24.76 | 24.63 | 24.76 | 24.55 | 2,800 |
Mar 27, 2025 | 0.1 Dividend | |||||
Mar 27, 2025 | 24.93 | 24.93 | 24.73 | 24.73 | 24.53 | 1,700 |
Mar 26, 2025 | 24.76 | 24.85 | 24.72 | 24.85 | 24.54 | 2,400 |
Mar 25, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.28 | 1,100 |
Mar 24, 2025 | 24.78 | 24.78 | 24.69 | 24.77 | 24.46 | 3,900 |
Mar 21, 2025 | 24.56 | 24.56 | 24.49 | 24.49 | 24.19 | 700 |
Mar 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.51 | 100 |
Mar 19, 2025 | 25.00 | 25.00 | 24.63 | 24.83 | 24.53 | 3,600 |
Mar 18, 2025 | 24.95 | 25.03 | 24.81 | 24.96 | 24.66 | 2,800 |
Mar 17, 2025 | 24.97 | 25.18 | 24.97 | 25.05 | 24.75 | 2,400 |
Mar 14, 2025 | 24.57 | 24.93 | 24.57 | 24.88 | 24.57 | 4,900 |
Mar 13, 2025 | 24.87 | 24.91 | 24.49 | 24.49 | 24.18 | 3,800 |
Mar 12, 2025 | 24.95 | 25.00 | 24.53 | 24.70 | 24.40 | 5,800 |
Mar 11, 2025 | 25.38 | 25.71 | 24.97 | 25.00 | 24.69 | 10,200 |
Mar 10, 2025 | 25.37 | 25.98 | 25.32 | 25.32 | 25.01 | 5,800 |
Mar 7, 2025 | 25.41 | 25.54 | 25.24 | 25.38 | 25.07 | 2,400 |
Mar 6, 2025 | 25.00 | 25.13 | 24.89 | 25.13 | 24.82 | 3,800 |
Mar 5, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.14 | 2,700 |
Mar 4, 2025 | 25.33 | 25.38 | 25.10 | 25.10 | 24.80 | 13,300 |
Mar 3, 2025 | 24.97 | 25.25 | 24.97 | 25.17 | 24.86 | 8,500 |
Feb 28, 2025 | 24.95 | 25.13 | 24.94 | 25.09 | 24.78 | 6,100 |
Feb 27, 2025 | 0.1 Dividend | |||||
Feb 27, 2025 | 24.59 | 24.98 | 24.59 | 24.86 | 24.55 | 4,600 |
Feb 26, 2025 | 24.79 | 24.88 | 24.64 | 24.73 | 24.33 | 1,900 |
Feb 25, 2025 | 24.43 | 24.95 | 24.43 | 24.86 | 24.46 | 2,100 |
Feb 24, 2025 | 24.33 | 24.62 | 24.20 | 24.53 | 24.13 | 3,000 |
Feb 21, 2025 | 24.08 | 24.32 | 24.08 | 24.30 | 23.90 | 3,100 |
Feb 20, 2025 | 24.14 | 24.24 | 24.14 | 24.23 | 23.83 | 900 |
Feb 19, 2025 | 23.95 | 24.16 | 23.93 | 24.07 | 23.68 | 4,000 |
Feb 18, 2025 | 23.86 | 24.07 | 23.86 | 24.04 | 23.65 | 3,700 |
Feb 14, 2025 | 24.10 | 24.19 | 23.90 | 23.90 | 23.51 | 13,700 |
Feb 13, 2025 | 23.71 | 24.13 | 23.54 | 24.13 | 23.74 | 9,200 |
Feb 12, 2025 | 23.50 | 23.74 | 23.50 | 23.66 | 23.28 | 1,800 |
Feb 11, 2025 | 23.62 | 23.86 | 23.62 | 23.86 | 23.47 | 2,300 |
Feb 10, 2025 | 23.68 | 23.75 | 23.65 | 23.69 | 23.30 | 5,800 |
Feb 7, 2025 | 23.74 | 23.82 | 23.63 | 23.79 | 23.40 | 2,900 |
Feb 6, 2025 | 23.94 | 23.96 | 23.82 | 23.96 | 23.57 | 2,000 |
Feb 5, 2025 | 23.78 | 23.96 | 23.75 | 23.87 | 23.48 | 23,900 |
Feb 4, 2025 | 23.49 | 23.69 | 23.49 | 23.69 | 23.31 | 4,500 |
Feb 3, 2025 | 23.28 | 23.67 | 23.28 | 23.65 | 23.26 | 8,000 |
Jan 31, 2025 | 23.73 | 23.83 | 23.54 | 23.65 | 23.26 | 5,500 |
Jan 30, 2025 | 0.1 Dividend | |||||
Jan 30, 2025 | 23.49 | 23.75 | 23.49 | 23.64 | 23.25 | 4,300 |
Jan 29, 2025 | 23.92 | 23.92 | 23.35 | 23.44 | 22.96 | 3,700 |
Jan 28, 2025 | 24.15 | 24.26 | 23.83 | 23.84 | 23.35 | 58,100 |
Jan 27, 2025 | 24.19 | 24.30 | 24.02 | 24.23 | 23.73 | 8,000 |
Jan 24, 2025 | 23.46 | 23.69 | 23.45 | 23.60 | 23.12 | 53,700 |
Jan 23, 2025 | 23.42 | 23.47 | 23.24 | 23.47 | 22.99 | 30,200 |
Jan 22, 2025 | 23.89 | 23.89 | 23.42 | 23.42 | 22.94 | 9,600 |
Jan 21, 2025 | 23.81 | 24.11 | 23.81 | 24.10 | 23.60 | 14,600 |
Jan 17, 2025 | 23.73 | 23.88 | 23.70 | 23.73 | 23.24 | 7,600 |
Jan 16, 2025 | 23.20 | 23.73 | 23.20 | 23.73 | 23.24 | 33,300 |
Jan 15, 2025 | 23.46 | 23.46 | 23.26 | 23.26 | 22.78 | 3,600 |
Jan 14, 2025 | 22.91 | 23.24 | 22.91 | 23.16 | 22.69 | 5,100 |
Jan 13, 2025 | 22.58 | 22.88 | 22.45 | 22.88 | 22.41 | 12,600 |
Jan 10, 2025 | 22.54 | 22.70 | 22.36 | 22.58 | 22.12 | 8,300 |
Jan 8, 2025 | 23.14 | 23.20 | 22.95 | 23.07 | 22.60 | 5,500 |
Jan 7, 2025 | 23.49 | 23.49 | 23.09 | 23.16 | 22.69 | 6,500 |
Jan 6, 2025 | 23.48 | 23.63 | 23.38 | 23.38 | 22.90 | 23,300 |
Jan 3, 2025 | 23.31 | 23.62 | 23.31 | 23.62 | 23.14 | 9,300 |
Jan 2, 2025 | 23.53 | 23.56 | 23.30 | 23.34 | 22.86 | 10,000 |
Dec 31, 2024 | 23.40 | 23.58 | 23.25 | 23.52 | 23.04 | 15,600 |
Dec 30, 2024 | 0.1 Dividend | |||||
Dec 30, 2024 | 23.08 | 23.30 | 23.08 | 23.28 | 22.80 | 230,600 |
Dec 27, 2024 | 23.46 | 23.49 | 23.36 | 23.42 | 22.84 | 24,400 |
Dec 26, 2024 | 23.64 | 23.75 | 23.64 | 23.68 | 23.10 | 4,400 |
Dec 24, 2024 | 23.50 | 23.63 | 23.45 | 23.63 | 23.05 | 1,400 |
Dec 23, 2024 | 23.42 | 23.48 | 23.22 | 23.48 | 22.90 | 10,600 |
Dec 20, 2024 | 23.31 | 23.75 | 23.31 | 23.49 | 22.91 | 3,400 |
Dec 19, 2024 | 23.90 | 23.90 | 23.41 | 23.41 | 22.84 | 6,100 |
Dec 18, 2024 | 24.76 | 24.77 | 23.72 | 23.72 | 23.13 | 4,600 |
Dec 17, 2024 | 24.75 | 24.87 | 24.68 | 24.68 | 24.08 | 3,000 |
Dec 16, 2024 | 24.98 | 24.98 | 24.81 | 24.81 | 24.20 | 4,900 |
Dec 13, 2024 | 24.92 | 24.94 | 24.88 | 24.94 | 24.32 | 2,800 |
Dec 12, 2024 | 24.99 | 25.06 | 24.90 | 24.90 | 24.29 | 4,100 |
Dec 11, 2024 | 25.11 | 25.11 | 24.89 | 24.93 | 24.31 | 8,400 |
Dec 10, 2024 | 25.26 | 25.26 | 25.01 | 25.01 | 24.40 | 6,300 |
Dec 9, 2024 | 25.25 | 25.33 | 25.20 | 25.30 | 24.68 | 9,900 |
Dec 6, 2024 | 25.26 | 25.36 | 25.04 | 25.13 | 24.51 | 4,600 |
Dec 5, 2024 | 25.21 | 25.26 | 25.10 | 25.25 | 24.62 | 5,600 |
Dec 4, 2024 | 25.18 | 25.33 | 25.18 | 25.33 | 24.71 | 10,600 |
Dec 3, 2024 | 25.59 | 25.59 | 25.26 | 25.29 | 24.66 | 3,000 |
Dec 2, 2024 | 25.78 | 25.78 | 25.45 | 25.52 | 24.89 | 6,900 |
Nov 29, 2024 | 25.98 | 26.06 | 25.79 | 25.79 | 25.15 | 700 |
Nov 27, 2024 | 25.84 | 26.12 | 25.84 | 25.94 | 25.30 | 2,700 |
Nov 26, 2024 | 25.63 | 25.70 | 25.55 | 25.67 | 25.04 | 10,000 |
Nov 25, 2024 | 0.1 Dividend | |||||
Nov 25, 2024 | 25.64 | 25.75 | 25.64 | 25.73 | 25.10 | 5,100 |
Nov 22, 2024 | 25.58 | 25.59 | 25.51 | 25.56 | 24.83 | 2,300 |
Nov 21, 2024 | 25.39 | 25.57 | 25.39 | 25.49 | 24.76 | 9,900 |
Nov 20, 2024 | 25.41 | 25.41 | 25.21 | 25.36 | 24.64 | 3,300 |
Nov 19, 2024 | 25.21 | 25.44 | 25.21 | 25.44 | 24.71 | 3,000 |
Nov 18, 2024 | 25.04 | 25.27 | 25.04 | 25.19 | 24.47 | 6,500 |
Nov 15, 2024 | 24.95 | 25.10 | 24.94 | 25.05 | 24.34 | 7,900 |
Nov 14, 2024 | 25.16 | 25.16 | 24.89 | 24.89 | 24.18 | 6,300 |
Nov 13, 2024 | 25.33 | 25.33 | 25.21 | 25.22 | 24.50 | 3,600 |
Nov 12, 2024 | 25.25 | 25.30 | 25.24 | 25.27 | 24.55 | 2,700 |
Nov 11, 2024 | 25.75 | 25.75 | 25.48 | 25.55 | 24.82 | 12,800 |
Nov 8, 2024 | 25.31 | 25.65 | 25.29 | 25.58 | 24.85 | 11,100 |
Nov 7, 2024 | 25.38 | 25.40 | 25.13 | 25.25 | 24.53 | 5,500 |
Nov 6, 2024 | 25.55 | 25.63 | 25.19 | 25.41 | 24.69 | 12,800 |
Nov 5, 2024 | 25.41 | 25.58 | 25.41 | 25.57 | 24.84 | 2,900 |
Nov 4, 2024 | 25.31 | 25.54 | 25.31 | 25.38 | 24.66 | 2,600 |
Nov 1, 2024 | 25.61 | 25.65 | 25.24 | 25.24 | 24.52 | 4,100 |
Oct 31, 2024 | 25.85 | 25.86 | 25.52 | 25.52 | 24.79 | 2,300 |
Oct 30, 2024 | 25.93 | 26.26 | 25.93 | 25.99 | 25.25 | 4,800 |
Oct 29, 2024 | 26.12 | 26.12 | 25.88 | 25.91 | 25.17 | 2,900 |
Oct 28, 2024 | 26.13 | 26.21 | 26.01 | 26.15 | 25.40 | 1,200 |
Oct 25, 2024 | 26.47 | 26.47 | 25.97 | 25.97 | 25.23 | 6,400 |
Oct 24, 2024 | 0.1 Dividend | |||||
Oct 24, 2024 | 26.68 | 26.68 | 26.49 | 26.49 | 25.73 | 500 |
Oct 23, 2024 | 26.78 | 26.79 | 26.70 | 26.74 | 25.88 | 1,100 |
Oct 22, 2024 | 26.60 | 26.71 | 26.60 | 26.71 | 25.85 | 1,100 |
Oct 21, 2024 | 27.09 | 27.09 | 26.64 | 26.65 | 25.79 | 19,800 |
Oct 18, 2024 | 27.00 | 27.08 | 26.99 | 27.07 | 26.20 | 2,400 |
Oct 17, 2024 | 27.29 | 27.29 | 26.87 | 26.96 | 26.09 | 2,700 |
Oct 16, 2024 | 27.09 | 27.31 | 27.09 | 27.29 | 26.42 | 3,800 |
Oct 15, 2024 | 26.93 | 27.09 | 26.86 | 26.91 | 26.04 | 3,900 |
Oct 14, 2024 | 26.36 | 26.56 | 26.29 | 26.55 | 25.70 | 4,100 |
Oct 11, 2024 | 26.33 | 26.37 | 26.22 | 26.37 | 25.52 | 5,000 |
Oct 10, 2024 | 26.21 | 26.23 | 25.94 | 26.23 | 25.39 | 6,800 |
Oct 9, 2024 | 26.44 | 26.44 | 26.27 | 26.34 | 25.49 | 1,800 |
Oct 8, 2024 | 26.16 | 26.34 | 26.16 | 26.33 | 25.48 | 10,400 |
Oct 7, 2024 | 26.21 | 26.38 | 26.19 | 26.36 | 25.51 | 3,800 |
Oct 4, 2024 | 26.61 | 26.63 | 26.35 | 26.44 | 25.59 | 8,200 |
Oct 3, 2024 | 26.49 | 26.75 | 26.49 | 26.75 | 25.89 | 3,900 |
Oct 2, 2024 | 26.68 | 26.78 | 26.59 | 26.78 | 25.92 | 4,900 |
Oct 1, 2024 | 26.97 | 27.12 | 26.87 | 26.94 | 26.07 | 9,500 |
Sep 30, 2024 | 27.01 | 27.19 | 26.95 | 27.16 | 26.29 | 2,600 |
Sep 27, 2024 | 27.00 | 27.11 | 26.93 | 26.93 | 26.06 | 3,500 |
Sep 26, 2024 | 27.01 | 27.05 | 26.81 | 26.92 | 26.05 | 7,500 |
Sep 25, 2024 | 27.10 | 27.16 | 26.90 | 26.97 | 26.10 | 6,100 |
Sep 24, 2024 | 0.1 Dividend | |||||
Sep 24, 2024 | 27.20 | 27.32 | 27.10 | 27.13 | 26.26 | 4,900 |
Sep 23, 2024 | 27.01 | 27.32 | 27.01 | 27.21 | 26.24 | 3,700 |
Sep 20, 2024 | 27.17 | 27.17 | 27.01 | 27.11 | 26.14 | 15,900 |
Sep 19, 2024 | 27.67 | 27.67 | 27.05 | 27.34 | 26.36 | 14,400 |
Sep 18, 2024 | 27.36 | 27.67 | 27.26 | 27.31 | 26.33 | 14,400 |
Sep 17, 2024 | 27.50 | 27.50 | 27.26 | 27.42 | 26.44 | 6,000 |
Sep 16, 2024 | 27.45 | 27.50 | 27.36 | 27.44 | 26.46 | 8,900 |
Sep 13, 2024 | 27.12 | 27.33 | 27.12 | 27.33 | 26.36 | 14,200 |
Sep 12, 2024 | 26.85 | 26.92 | 26.75 | 26.84 | 25.88 | 14,100 |
Sep 11, 2024 | 26.87 | 26.87 | 26.56 | 26.84 | 25.88 | 1,700 |
Sep 10, 2024 | 26.82 | 27.12 | 26.78 | 27.12 | 26.15 | 5,300 |
Sep 9, 2024 | 26.51 | 26.82 | 26.51 | 26.81 | 25.86 | 7,000 |
Sep 6, 2024 | 26.76 | 26.76 | 26.50 | 26.60 | 25.65 | 5,700 |
Sep 5, 2024 | 26.93 | 27.02 | 26.60 | 26.79 | 25.83 | 6,200 |
Sep 4, 2024 | 26.62 | 26.91 | 26.51 | 26.70 | 25.75 | 4,900 |
Sep 3, 2024 | 26.51 | 26.72 | 26.50 | 26.58 | 25.64 | 16,100 |
Aug 30, 2024 | 26.57 | 26.66 | 26.29 | 26.66 | 25.71 | 3,000 |
Aug 29, 2024 | 26.36 | 26.45 | 26.29 | 26.38 | 25.44 | 2,200 |
Aug 28, 2024 | 26.48 | 26.48 | 26.33 | 26.43 | 25.49 | 8,000 |
Aug 27, 2024 | 26.40 | 26.58 | 26.36 | 26.48 | 25.53 | 8,000 |
Aug 26, 2024 | 0.1 Dividend | |||||
Aug 26, 2024 | 26.45 | 26.69 | 26.45 | 26.51 | 25.56 | 21,100 |
Aug 23, 2024 | 25.79 | 26.58 | 25.79 | 26.45 | 25.41 | 20,800 |
Aug 22, 2024 | 25.93 | 26.04 | 25.78 | 25.92 | 24.90 | 4,900 |
Aug 21, 2024 | 25.74 | 25.98 | 25.71 | 25.95 | 24.93 | 10,500 |
Aug 20, 2024 | 25.65 | 25.78 | 25.65 | 25.74 | 24.73 | 4,900 |
Aug 19, 2024 | 25.53 | 25.83 | 25.53 | 25.77 | 24.76 | 3,800 |
Aug 16, 2024 | 25.41 | 25.53 | 25.30 | 25.42 | 24.42 | 3,400 |
Aug 15, 2024 | 25.51 | 25.73 | 25.48 | 25.48 | 24.48 | 9,200 |
Aug 14, 2024 | 25.39 | 25.53 | 24.77 | 25.46 | 24.46 | 4,400 |
Aug 13, 2024 | 25.25 | 25.42 | 25.25 | 25.38 | 24.38 | 12,800 |
Aug 12, 2024 | 25.18 | 25.22 | 25.01 | 25.19 | 24.20 | 2,700 |
Aug 9, 2024 | 25.17 | 25.35 | 25.17 | 25.34 | 24.35 | 225,700 |
Aug 8, 2024 | 25.22 | 25.34 | 25.19 | 25.29 | 24.30 | 3,800 |
Aug 7, 2024 | 25.65 | 25.70 | 25.23 | 25.23 | 24.24 | 3,600 |
Aug 6, 2024 | 25.20 | 25.43 | 25.10 | 25.38 | 24.38 | 3,600 |
Aug 5, 2024 | 24.72 | 25.37 | 24.71 | 24.92 | 23.94 | 4,300 |
Aug 2, 2024 | 25.51 | 25.64 | 25.51 | 25.64 | 24.63 | 500 |
Aug 1, 2024 | 25.75 | 25.76 | 25.43 | 25.66 | 24.65 | 5,200 |
Jul 31, 2024 | 25.86 | 26.09 | 25.69 | 25.69 | 24.68 | 19,400 |
Jul 30, 2024 | 25.90 | 26.03 | 25.77 | 26.03 | 25.01 | 4,100 |
Jul 29, 2024 | 25.84 | 25.99 | 25.73 | 25.88 | 24.86 | 5,100 |
Jul 26, 2024 | 25.74 | 25.88 | 25.73 | 25.88 | 24.86 | 12,800 |
Jul 25, 2024 | 25.48 | 25.86 | 25.36 | 25.51 | 24.51 | 5,800 |
Jul 24, 2024 | 0.1 Dividend | |||||
Jul 24, 2024 | 25.79 | 25.89 | 25.34 | 25.35 | 24.35 | 37,100 |
Jul 23, 2024 | 25.76 | 25.84 | 25.72 | 25.77 | 24.66 | 9,200 |
Jul 22, 2024 | 25.48 | 25.68 | 25.25 | 25.68 | 24.57 | 11,100 |
Jul 19, 2024 | 25.47 | 25.47 | 25.13 | 25.36 | 24.27 | 6,900 |
Jul 18, 2024 | 25.69 | 25.95 | 25.43 | 25.46 | 24.36 | 4,400 |
Jul 17, 2024 | 25.37 | 25.62 | 25.37 | 25.62 | 24.51 | 6,500 |
Jul 16, 2024 | 25.17 | 25.24 | 25.09 | 25.24 | 24.15 | 2,800 |
Jul 15, 2024 | 24.74 | 24.99 | 24.66 | 24.99 | 23.91 | 6,300 |
Jul 12, 2024 | 24.41 | 24.66 | 24.41 | 24.63 | 23.57 | 4,400 |
Jul 11, 2024 | 23.60 | 24.37 | 23.60 | 24.32 | 23.27 | 7,500 |
Jul 10, 2024 | 23.21 | 23.50 | 23.21 | 23.48 | 22.47 | 6,600 |
Jul 9, 2024 | 23.13 | 23.21 | 23.13 | 23.20 | 22.20 | 2,600 |
Jul 8, 2024 | 23.45 | 23.45 | 23.31 | 23.36 | 22.35 | 4,300 |
Jul 5, 2024 | 23.24 | 23.40 | 23.09 | 23.34 | 22.34 | 3,700 |
Jul 3, 2024 | 23.33 | 23.39 | 23.25 | 23.25 | 22.25 | 3,200 |
Jul 2, 2024 | 23.14 | 23.31 | 23.10 | 23.18 | 22.18 | 9,700 |
Jul 1, 2024 | 23.30 | 23.30 | 22.93 | 23.16 | 22.16 | 5,700 |
Jun 28, 2024 | 23.00 | 23.36 | 23.00 | 23.36 | 22.36 | 5,500 |
Jun 27, 2024 | 22.83 | 23.05 | 22.83 | 23.03 | 22.04 | 11,400 |
Jun 26, 2024 | 22.88 | 22.93 | 22.81 | 22.84 | 21.85 | 9,600 |
Jun 25, 2024 | 23.19 | 23.19 | 22.93 | 22.95 | 21.96 | 11,800 |
Jun 24, 2024 | 0.1 Dividend | |||||
Jun 24, 2024 | 23.18 | 23.36 | 23.09 | 23.32 | 22.32 | 6,600 |
Jun 21, 2024 | 23.13 | 23.18 | 23.04 | 23.10 | 22.01 | 2,800 |
Jun 20, 2024 | 23.00 | 23.16 | 23.00 | 23.11 | 22.02 | 15,500 |
Jun 18, 2024 | 23.12 | 23.25 | 23.12 | 23.20 | 22.11 | 4,000 |
Jun 17, 2024 | 22.86 | 23.15 | 22.86 | 23.13 | 22.04 | 7,500 |
Jun 14, 2024 | 22.83 | 23.08 | 22.83 | 23.08 | 22.00 | 2,100 |
Jun 13, 2024 | 23.12 | 23.24 | 22.98 | 23.12 | 22.03 | 6,400 |
Jun 12, 2024 | 23.10 | 23.46 | 23.03 | 23.03 | 21.94 | 6,100 |
Jun 11, 2024 | 22.86 | 22.99 | 22.85 | 22.90 | 21.82 | 7,100 |
Jun 10, 2024 | 22.89 | 23.09 | 22.89 | 22.99 | 21.90 | 5,900 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%