Cboe US - Delayed Quote USD
Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)
63.51
-0.57
(-0.89%)
At close: May 21 at 3:59:12 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 63.83 | 64.32 | 63.39 | 63.51 | 63.51 | 26,100 |
| May 20, 2025 | 64.05 | 64.28 | 63.86 | 64.08 | 64.08 | 44,900 |
| May 19, 2025 | 63.51 | 64.25 | 63.51 | 64.25 | 64.25 | 52,700 |
| May 16, 2025 | 64.00 | 64.19 | 63.85 | 64.19 | 64.19 | 2,600 |
| May 15, 2025 | 63.78 | 64.11 | 63.69 | 63.90 | 63.90 | 12,500 |
| May 14, 2025 | 63.84 | 63.98 | 63.77 | 63.95 | 63.95 | 20,000 |
| May 13, 2025 | 63.22 | 63.89 | 63.22 | 63.65 | 63.65 | 38,000 |
| May 12, 2025 | 63.00 | 63.00 | 62.51 | 62.94 | 62.94 | 32,500 |
| May 9, 2025 | 61.65 | 61.65 | 61.18 | 61.34 | 61.34 | 8,400 |
| May 8, 2025 | 61.19 | 61.69 | 61.14 | 61.34 | 61.34 | 23,900 |
| May 7, 2025 | 60.79 | 60.98 | 60.58 | 60.98 | 60.98 | 5,800 |
| May 6, 2025 | 60.74 | 60.96 | 60.62 | 60.79 | 60.79 | 21,500 |
| May 5, 2025 | 61.27 | 61.32 | 61.16 | 61.21 | 61.21 | 10,900 |
| May 2, 2025 | 61.41 | 61.60 | 61.31 | 61.48 | 61.48 | 3,900 |
| May 1, 2025 | 61.04 | 61.34 | 60.92 | 60.92 | 60.92 | 29,500 |
| Apr 30, 2025 | 59.95 | 60.51 | 59.85 | 60.43 | 60.43 | 22,200 |
| Apr 29, 2025 | 60.15 | 60.54 | 60.15 | 60.47 | 60.47 | 13,200 |
| Apr 28, 2025 | 59.97 | 60.37 | 59.84 | 60.37 | 60.37 | 3,500 |
| Apr 25, 2025 | 59.91 | 60.26 | 59.91 | 60.26 | 60.26 | 2,800 |
| Apr 24, 2025 | 59.58 | 60.00 | 59.58 | 60.00 | 60.00 | 12,000 |
| Apr 23, 2025 | 59.63 | 59.67 | 59.05 | 59.16 | 59.16 | 34,800 |
| Apr 22, 2025 | 58.25 | 58.56 | 58.25 | 58.53 | 58.53 | 7,400 |
| Apr 21, 2025 | 57.83 | 57.83 | 57.30 | 57.69 | 57.69 | 8,500 |
| Apr 17, 2025 | 58.46 | 58.50 | 58.23 | 58.30 | 58.30 | 5,300 |
| Apr 16, 2025 | 58.62 | 58.81 | 57.81 | 58.24 | 58.24 | 28,900 |
| Apr 15, 2025 | 59.10 | 59.37 | 59.05 | 59.10 | 59.10 | 29,100 |
| Apr 14, 2025 | 59.39 | 59.48 | 58.89 | 59.12 | 59.12 | 11,100 |
| Apr 11, 2025 | 58.12 | 58.97 | 58.12 | 58.81 | 58.81 | 30,500 |
| Apr 10, 2025 | 58.99 | 58.99 | 57.56 | 58.27 | 58.27 | 20,800 |
| Apr 9, 2025 | 56.50 | 59.79 | 56.44 | 59.78 | 59.78 | 13,900 |
| Apr 8, 2025 | 58.01 | 58.05 | 55.75 | 56.05 | 56.05 | 13,300 |
| Apr 7, 2025 | 55.74 | 56.99 | 55.40 | 56.80 | 56.80 | 26,200 |
| Apr 4, 2025 | 57.54 | 57.70 | 56.86 | 56.86 | 56.86 | 45,400 |
| Apr 3, 2025 | 59.36 | 59.39 | 58.68 | 58.73 | 58.73 | 34,400 |
| Apr 2, 2025 | 60.35 | 60.68 | 60.23 | 60.57 | 60.57 | 2,700 |
| Apr 1, 2025 | 59.81 | 60.34 | 59.79 | 60.34 | 60.34 | 39,200 |
| Mar 31, 2025 | 59.43 | 60.03 | 59.38 | 60.03 | 60.03 | 12,800 |
| Mar 28, 2025 | 60.87 | 60.87 | 60.00 | 60.03 | 60.03 | 2,000 |
| Mar 27, 2025 | 61.06 | 61.36 | 60.98 | 60.98 | 60.98 | 4,400 |
| Mar 26, 2025 | 61.54 | 61.58 | 61.05 | 61.20 | 61.20 | 15,000 |
| Mar 25, 2025 | 61.79 | 61.89 | 61.66 | 61.83 | 61.83 | 10,800 |
| Mar 24, 2025 | 61.53 | 61.75 | 61.53 | 61.70 | 61.70 | 13,100 |
| Mar 21, 2025 | 60.42 | 60.87 | 60.42 | 60.87 | 60.87 | 18,900 |
| Mar 20, 2025 | 60.60 | 61.21 | 60.60 | 60.77 | 60.77 | 9,600 |
| Mar 19, 2025 | 60.55 | 61.18 | 60.55 | 60.88 | 60.88 | 5,500 |
| Mar 18, 2025 | 60.39 | 60.55 | 60.33 | 60.41 | 60.41 | 7,500 |
| Mar 17, 2025 | 61.03 | 61.33 | 60.81 | 61.07 | 61.07 | 73,900 |
| Mar 14, 2025 | 60.40 | 60.86 | 60.40 | 60.84 | 60.84 | 9,200 |
| Mar 13, 2025 | 60.39 | 60.39 | 59.91 | 59.98 | 59.98 | 27,000 |
| Mar 12, 2025 | 60.76 | 60.86 | 60.51 | 60.65 | 60.65 | 25,500 |
| Mar 11, 2025 | 60.23 | 60.64 | 59.85 | 60.30 | 60.30 | 64,600 |
| Mar 10, 2025 | 60.99 | 60.99 | 60.08 | 60.34 | 60.34 | 61,500 |
| Mar 7, 2025 | 61.49 | 61.79 | 60.90 | 61.72 | 61.72 | 27,300 |
| Mar 6, 2025 | 61.86 | 62.09 | 61.33 | 61.48 | 61.48 | 10,500 |
| Mar 5, 2025 | 62.22 | 62.59 | 61.86 | 62.53 | 62.53 | 26,100 |
| Mar 4, 2025 | 61.88 | 62.60 | 61.50 | 62.03 | 62.03 | 80,400 |
| Mar 3, 2025 | 62.81 | 63.01 | 61.96 | 62.02 | 62.02 | 21,800 |
| Feb 28, 2025 | 62.44 | 62.86 | 62.35 | 62.86 | 62.86 | 25,400 |
| Feb 27, 2025 | 62.94 | 63.24 | 62.40 | 62.40 | 62.40 | 6,600 |
| Feb 26, 2025 | 63.37 | 63.70 | 63.25 | 63.37 | 63.37 | 6,100 |
| Feb 25, 2025 | 63.62 | 63.62 | 63.13 | 63.30 | 63.30 | 10,100 |
| Feb 24, 2025 | 64.20 | 64.20 | 63.74 | 63.74 | 63.74 | 10,200 |
| Feb 21, 2025 | 64.54 | 64.58 | 64.10 | 64.14 | 64.14 | 4,800 |
| Feb 20, 2025 | 64.73 | 64.73 | 64.51 | 64.73 | 64.73 | 15,800 |
| Feb 19, 2025 | 64.77 | 64.88 | 64.73 | 64.86 | 64.86 | 35,200 |
| Feb 18, 2025 | 64.72 | 64.80 | 64.61 | 64.80 | 64.80 | 11,100 |
| Feb 14, 2025 | 64.60 | 64.75 | 64.60 | 64.71 | 64.71 | 8,500 |
| Feb 13, 2025 | 64.46 | 64.61 | 64.31 | 64.61 | 64.61 | 13,500 |
| Feb 12, 2025 | 63.88 | 64.24 | 63.88 | 64.21 | 64.21 | 10,900 |
| Feb 11, 2025 | 64.07 | 64.22 | 64.07 | 64.14 | 64.14 | 6,600 |
| Feb 10, 2025 | 64.04 | 64.22 | 64.04 | 64.11 | 64.11 | 7,000 |
| Feb 7, 2025 | 64.17 | 64.28 | 63.76 | 63.79 | 63.79 | 9,200 |
| Feb 6, 2025 | 64.01 | 64.15 | 64.01 | 64.11 | 64.11 | 13,100 |
| Feb 5, 2025 | 63.72 | 64.01 | 63.68 | 64.01 | 64.01 | 21,100 |
| Feb 4, 2025 | 63.62 | 63.86 | 63.62 | 63.83 | 63.83 | 12,400 |
| Feb 3, 2025 | 63.09 | 63.64 | 63.01 | 63.51 | 63.51 | 18,700 |
| Jan 31, 2025 | 64.07 | 64.14 | 63.65 | 63.67 | 63.67 | 4,600 |
| Jan 30, 2025 | 63.82 | 63.90 | 63.53 | 63.69 | 63.69 | 19,200 |
| Jan 29, 2025 | 63.68 | 63.68 | 63.38 | 63.58 | 63.58 | 10,400 |
| Jan 28, 2025 | 63.08 | 63.69 | 63.08 | 63.69 | 63.69 | 4,300 |
| Jan 27, 2025 | 62.67 | 63.30 | 62.67 | 63.12 | 63.12 | 18,800 |
| Jan 24, 2025 | 64.26 | 64.26 | 63.96 | 64.06 | 64.06 | 32,500 |
| Jan 23, 2025 | 64.01 | 64.18 | 64.01 | 64.18 | 64.18 | 46,900 |
| Jan 22, 2025 | 63.96 | 64.26 | 63.96 | 64.12 | 64.12 | 6,200 |
| Jan 21, 2025 | 63.70 | 63.85 | 63.59 | 63.75 | 63.75 | 16,700 |
| Jan 17, 2025 | 63.48 | 63.63 | 63.46 | 63.60 | 63.60 | 17,900 |
| Jan 16, 2025 | 63.42 | 63.42 | 63.05 | 63.05 | 63.05 | 9,300 |
| Jan 15, 2025 | 63.19 | 63.26 | 63.09 | 63.26 | 63.26 | 3,300 |
| Jan 14, 2025 | 62.79 | 62.79 | 62.23 | 62.45 | 62.45 | 124,300 |
| Jan 13, 2025 | 62.13 | 62.47 | 62.10 | 62.42 | 62.42 | 51,500 |
| Jan 10, 2025 | 62.76 | 62.79 | 62.33 | 62.56 | 62.56 | 18,300 |
| Jan 8, 2025 | 62.93 | 63.07 | 62.79 | 63.04 | 63.04 | 70,900 |
| Jan 7, 2025 | 63.39 | 63.39 | 62.95 | 62.99 | 62.99 | 16,800 |
| Jan 6, 2025 | 63.59 | 63.74 | 63.44 | 63.56 | 63.56 | 60,600 |
| Jan 3, 2025 | 63.13 | 63.30 | 63.13 | 63.27 | 63.27 | 12,300 |
| Jan 2, 2025 | 62.79 | 63.04 | 62.44 | 62.71 | 62.71 | 37,200 |
| Dec 31, 2024 | 63.01 | 63.01 | 62.71 | 62.78 | 62.78 | 53,700 |
| Dec 30, 2024 | 62.90 | 63.21 | 62.82 | 63.01 | 63.01 | 7,400 |
| Dec 27, 2024 | 63.15 | 63.40 | 63.10 | 63.35 | 63.35 | 3,300 |
| Dec 26, 2024 | 63.73 | 63.87 | 63.73 | 63.80 | 63.80 | 2,900 |
| Dec 24, 2024 | 63.50 | 63.72 | 63.50 | 63.72 | 63.72 | 1,400 |
| Dec 23, 2024 | 63.12 | 63.36 | 63.02 | 63.36 | 63.36 | 3,000 |
| Dec 20, 2024 | 62.72 | 63.29 | 62.72 | 63.02 | 63.02 | 17,000 |
| Dec 19, 2024 | 63.00 | 63.00 | 62.67 | 62.67 | 62.67 | 11,100 |
| Dec 18, 2024 | 63.67 | 63.88 | 63.01 | 63.01 | 63.01 | 17,600 |
| Dec 17, 2024 | 63.86 | 63.93 | 63.76 | 63.82 | 63.82 | 15,700 |
| Dec 16, 2024 | 63.88 | 63.98 | 63.78 | 63.94 | 63.94 | 7,600 |
| Dec 13, 2024 | 63.59 | 63.77 | 63.44 | 63.72 | 63.72 | 14,000 |
| Dec 12, 2024 | 63.53 | 63.56 | 63.44 | 63.47 | 63.47 | 16,800 |
| Dec 11, 2024 | 63.55 | 63.71 | 63.51 | 63.63 | 63.63 | 15,300 |
| Dec 10, 2024 | 63.21 | 63.37 | 63.06 | 63.11 | 63.11 | 14,600 |
| Dec 9, 2024 | 63.35 | 63.47 | 63.12 | 63.22 | 63.22 | 8,400 |
| Dec 6, 2024 | 63.17 | 63.46 | 63.17 | 63.46 | 63.46 | 5,800 |
| Dec 5, 2024 | 63.21 | 63.30 | 63.17 | 63.20 | 63.20 | 8,000 |
| Dec 4, 2024 | 63.07 | 63.29 | 63.07 | 63.29 | 63.29 | 17,000 |
| Dec 3, 2024 | 62.73 | 62.96 | 62.73 | 62.96 | 62.96 | 6,100 |
| Dec 2, 2024 | 62.51 | 62.87 | 62.51 | 62.78 | 62.78 | 79,600 |
| Nov 29, 2024 | 62.31 | 62.53 | 62.31 | 62.52 | 62.52 | 1,400 |
| Nov 27, 2024 | 62.29 | 62.33 | 62.07 | 62.20 | 62.20 | 9,100 |
| Nov 26, 2024 | 62.36 | 62.44 | 62.29 | 62.40 | 62.40 | 29,200 |
| Nov 25, 2024 | 62.23 | 62.28 | 62.13 | 62.26 | 62.26 | 20,500 |
| Nov 22, 2024 | 61.96 | 62.16 | 61.92 | 62.14 | 62.14 | 13,200 |
| Nov 21, 2024 | 62.00 | 62.21 | 61.94 | 62.00 | 62.00 | 8,300 |
| Nov 20, 2024 | 61.57 | 61.96 | 61.56 | 61.96 | 61.96 | 25,900 |
| Nov 19, 2024 | 61.62 | 62.07 | 61.62 | 61.95 | 61.95 | 30,100 |
| Nov 18, 2024 | 61.71 | 61.88 | 61.62 | 61.77 | 61.77 | 4,800 |
| Nov 15, 2024 | 61.76 | 61.76 | 61.34 | 61.49 | 61.49 | 20,000 |
| Nov 14, 2024 | 62.44 | 62.52 | 62.17 | 62.27 | 62.27 | 11,900 |
| Nov 13, 2024 | 62.36 | 62.55 | 62.29 | 62.44 | 62.44 | 15,700 |
| Nov 12, 2024 | 62.56 | 62.56 | 62.30 | 62.44 | 62.44 | 4,300 |
| Nov 11, 2024 | 62.52 | 62.52 | 62.33 | 62.46 | 62.46 | 4,300 |
| Nov 8, 2024 | 62.41 | 62.58 | 62.41 | 62.50 | 62.50 | 9,000 |
| Nov 7, 2024 | 62.24 | 62.56 | 62.24 | 62.46 | 62.46 | 8,500 |
| Nov 6, 2024 | 61.68 | 62.05 | 61.68 | 61.92 | 61.92 | 11,700 |
| Nov 5, 2024 | 60.78 | 61.28 | 60.78 | 61.17 | 61.17 | 33,100 |
| Nov 4, 2024 | 60.94 | 60.94 | 60.61 | 60.76 | 60.76 | 65,700 |
| Nov 1, 2024 | 60.89 | 60.94 | 60.83 | 60.85 | 60.85 | 16,700 |
| Oct 31, 2024 | 61.15 | 61.15 | 60.54 | 60.67 | 60.67 | 28,300 |
| Oct 30, 2024 | 61.53 | 61.64 | 61.38 | 61.38 | 61.38 | 6,800 |
| Oct 29, 2024 | 61.50 | 61.74 | 61.33 | 61.74 | 61.74 | 5,900 |
| Oct 28, 2024 | 61.40 | 61.50 | 61.35 | 61.35 | 61.35 | 3,600 |
| Oct 25, 2024 | 61.50 | 61.62 | 61.33 | 61.34 | 61.34 | 1,500 |
| Oct 24, 2024 | 61.02 | 61.17 | 60.92 | 61.17 | 61.17 | 6,800 |
| Oct 23, 2024 | 61.22 | 61.26 | 60.67 | 60.93 | 60.93 | 9,400 |
| Oct 22, 2024 | 61.04 | 61.53 | 61.04 | 61.31 | 61.31 | 11,100 |
| Oct 21, 2024 | 61.28 | 61.33 | 61.11 | 61.26 | 61.26 | 9,700 |
| Oct 18, 2024 | 61.19 | 61.26 | 61.17 | 61.26 | 61.26 | 2,800 |
| Oct 17, 2024 | 61.38 | 61.38 | 60.96 | 60.96 | 60.96 | 44,900 |
| Oct 16, 2024 | 60.91 | 61.02 | 60.80 | 60.94 | 60.94 | 21,700 |
| Oct 15, 2024 | 61.34 | 61.34 | 60.84 | 60.98 | 60.98 | 2,200 |
| Oct 14, 2024 | 61.16 | 61.46 | 61.16 | 61.23 | 61.23 | 3,800 |
| Oct 11, 2024 | 61.11 | 61.17 | 60.98 | 61.12 | 61.12 | 2,900 |
| Oct 10, 2024 | 61.02 | 61.07 | 60.93 | 61.07 | 61.07 | 4,400 |
| Oct 9, 2024 | 60.90 | 61.09 | 60.90 | 61.05 | 61.05 | 4,000 |
| Oct 8, 2024 | 60.43 | 60.80 | 60.43 | 60.80 | 60.80 | 7,700 |
| Oct 7, 2024 | 60.42 | 60.60 | 60.27 | 60.30 | 60.30 | 5,800 |
| Oct 4, 2024 | 60.58 | 60.65 | 60.35 | 60.65 | 60.65 | 14,600 |
| Oct 3, 2024 | 60.38 | 60.61 | 60.25 | 60.28 | 60.28 | 5,900 |
| Oct 2, 2024 | 60.14 | 60.46 | 60.14 | 60.34 | 60.34 | 16,400 |
| Oct 1, 2024 | 60.68 | 60.68 | 60.01 | 60.22 | 60.22 | 153,000 |
| Sep 30, 2024 | 60.71 | 60.82 | 60.55 | 60.82 | 60.82 | 4,700 |
| Sep 27, 2024 | 60.92 | 60.92 | 60.68 | 60.73 | 60.73 | 4,700 |
| Sep 26, 2024 | 60.97 | 60.97 | 60.70 | 60.85 | 60.85 | 8,800 |
| Sep 25, 2024 | 60.53 | 60.82 | 60.53 | 60.61 | 60.61 | 10,800 |
| Sep 24, 2024 | 60.54 | 60.67 | 60.48 | 60.57 | 60.57 | 19,300 |
| Sep 23, 2024 | 60.44 | 60.53 | 60.32 | 60.40 | 60.40 | 12,000 |
| Sep 20, 2024 | 60.37 | 60.39 | 60.14 | 60.34 | 60.34 | 14,800 |
| Sep 19, 2024 | 60.27 | 60.56 | 60.25 | 60.30 | 60.30 | 373,600 |
| Sep 18, 2024 | 59.80 | 60.04 | 59.53 | 59.54 | 59.54 | 8,300 |
| Sep 17, 2024 | 59.86 | 59.97 | 59.56 | 59.75 | 59.75 | 17,700 |
| Sep 16, 2024 | 59.76 | 59.77 | 59.50 | 59.76 | 59.76 | 23,700 |
| Sep 13, 2024 | 59.87 | 59.95 | 59.74 | 59.92 | 59.92 | 4,400 |
| Sep 12, 2024 | 59.50 | 59.75 | 59.33 | 59.60 | 59.60 | 12,000 |
| Sep 11, 2024 | 58.65 | 59.44 | 58.12 | 59.28 | 59.28 | 21,600 |
| Sep 10, 2024 | 58.55 | 58.72 | 58.19 | 58.68 | 58.68 | 10,700 |
| Sep 9, 2024 | 58.26 | 58.44 | 58.03 | 58.40 | 58.40 | 16,300 |
| Sep 6, 2024 | 58.82 | 58.82 | 57.80 | 57.89 | 57.89 | 17,200 |
| Sep 5, 2024 | 58.76 | 59.03 | 58.57 | 58.75 | 58.75 | 17,300 |
| Sep 4, 2024 | 58.51 | 59.03 | 58.50 | 58.70 | 58.70 | 23,600 |
| Sep 3, 2024 | 59.56 | 59.58 | 58.67 | 58.70 | 58.70 | 53,700 |
| Aug 30, 2024 | 59.63 | 59.93 | 59.46 | 59.91 | 59.91 | 25,600 |
| Aug 29, 2024 | 59.80 | 59.95 | 59.36 | 59.47 | 59.47 | 49,300 |
| Aug 28, 2024 | 59.85 | 59.85 | 59.21 | 59.55 | 59.55 | 28,100 |
| Aug 27, 2024 | 59.51 | 59.90 | 59.50 | 59.76 | 59.76 | 21,200 |
| Aug 26, 2024 | 59.90 | 59.94 | 59.61 | 59.72 | 59.72 | 24,700 |
| Aug 23, 2024 | 59.87 | 60.14 | 59.76 | 60.03 | 60.03 | 30,400 |
| Aug 22, 2024 | 60.35 | 60.35 | 59.56 | 59.62 | 59.62 | 24,300 |
| Aug 21, 2024 | 59.91 | 60.20 | 59.91 | 60.11 | 60.11 | 40,500 |
| Aug 20, 2024 | 59.95 | 60.15 | 59.89 | 59.94 | 59.94 | 26,100 |
| Aug 19, 2024 | 59.57 | 60.10 | 59.57 | 60.10 | 60.10 | 42,500 |
| Aug 16, 2024 | 59.48 | 59.69 | 59.48 | 59.66 | 59.66 | 23,000 |
| Aug 15, 2024 | 59.15 | 59.65 | 59.15 | 59.65 | 59.65 | 25,000 |
| Aug 14, 2024 | 58.84 | 59.01 | 58.61 | 58.92 | 58.92 | 19,700 |
| Aug 13, 2024 | 58.38 | 58.87 | 58.38 | 58.87 | 58.87 | 34,400 |
| Aug 12, 2024 | 58.04 | 58.27 | 57.88 | 58.06 | 58.06 | 25,900 |
| Aug 9, 2024 | 57.56 | 57.99 | 57.55 | 57.97 | 57.97 | 31,200 |
| Aug 8, 2024 | 57.17 | 57.80 | 56.91 | 57.76 | 57.76 | 51,000 |
| Aug 7, 2024 | 57.41 | 57.84 | 56.71 | 56.74 | 56.74 | 62,000 |
| Aug 6, 2024 | 56.89 | 57.67 | 56.89 | 57.14 | 57.14 | 52,100 |
| Aug 5, 2024 | 57.45 | 57.45 | 55.49 | 56.73 | 56.73 | 70,400 |
| Aug 2, 2024 | 57.94 | 58.07 | 57.27 | 57.63 | 57.63 | 95,200 |
| Aug 1, 2024 | 59.28 | 59.46 | 58.19 | 58.40 | 58.40 | 31,000 |
| Jul 31, 2024 | 59.04 | 59.30 | 58.97 | 59.19 | 59.19 | 32,200 |
| Jul 30, 2024 | 58.80 | 58.80 | 57.97 | 58.30 | 58.30 | 350,600 |
| Jul 29, 2024 | 58.70 | 59.00 | 58.58 | 58.77 | 58.77 | 36,000 |
| Jul 26, 2024 | 58.65 | 58.84 | 58.36 | 58.61 | 58.61 | 78,200 |
| Jul 25, 2024 | 58.47 | 58.88 | 58.20 | 58.25 | 58.25 | 65,800 |
| Jul 24, 2024 | 59.28 | 59.39 | 58.48 | 58.48 | 58.48 | 48,700 |
| Jul 23, 2024 | 59.88 | 59.94 | 59.66 | 59.68 | 59.68 | 23,200 |
| Jul 22, 2024 | 59.76 | 59.88 | 59.41 | 59.82 | 59.82 | 18,900 |
| Jul 19, 2024 | 59.61 | 59.61 | 59.19 | 59.33 | 59.33 | 36,100 |
| Jul 18, 2024 | 59.85 | 59.85 | 59.34 | 59.59 | 59.59 | 33,500 |
| Jul 17, 2024 | 60.01 | 60.08 | 59.65 | 59.68 | 59.68 | 57,700 |
| Jul 16, 2024 | 60.45 | 60.60 | 60.23 | 60.45 | 60.45 | 59,300 |
| Jul 15, 2024 | 60.52 | 60.74 | 60.43 | 60.44 | 60.44 | 17,000 |
| Jul 12, 2024 | 60.34 | 60.63 | 60.24 | 60.44 | 60.44 | 34,700 |
| Jul 11, 2024 | 60.77 | 60.85 | 60.17 | 60.29 | 60.29 | 42,900 |
| Jul 10, 2024 | 60.63 | 60.84 | 60.60 | 60.78 | 60.78 | 42,900 |
| Jul 9, 2024 | 60.55 | 60.69 | 60.41 | 60.56 | 60.56 | 73,300 |
| Jul 8, 2024 | 60.48 | 60.56 | 60.37 | 60.51 | 60.51 | 84,000 |
| Jul 5, 2024 | 60.32 | 60.49 | 60.20 | 60.49 | 60.49 | 35,600 |
| Jul 3, 2024 | 59.93 | 60.21 | 59.87 | 60.20 | 60.20 | 81,000 |
| Jul 2, 2024 | 59.63 | 59.97 | 59.55 | 59.97 | 59.97 | 208,900 |
| Jul 1, 2024 | 59.58 | 59.71 | 59.24 | 59.67 | 59.67 | 603,500 |
| Jun 28, 2024 | 59.40 | 59.47 | 59.39 | 59.46 | 59.46 | 182,300 |
| Jun 27, 2024 | 59.32 | 59.44 | 59.32 | 59.42 | 59.42 | 17,900 |
| Jun 26, 2024 | 59.42 | 59.43 | 59.32 | 59.38 | 59.38 | 14,800 |
| Jun 25, 2024 | 59.37 | 59.42 | 59.32 | 59.38 | 59.38 | 15,400 |
| Jun 24, 2024 | 59.32 | 59.41 | 59.31 | 59.31 | 59.31 | 21,800 |
| Jun 21, 2024 | 59.38 | 59.40 | 59.34 | 59.40 | 59.40 | 22,900 |
| Jun 20, 2024 | 59.41 | 59.41 | 59.29 | 59.34 | 59.34 | 7,700 |
| Jun 18, 2024 | 59.25 | 59.33 | 59.25 | 59.30 | 59.30 | 45,600 |
| Jun 17, 2024 | 59.32 | 59.33 | 59.27 | 59.31 | 59.31 | 2,300 |
| Jun 14, 2024 | 59.33 | 59.34 | 59.25 | 59.29 | 59.29 | 2,700 |
| Jun 13, 2024 | 59.20 | 59.27 | 59.20 | 59.27 | 59.27 | 2,800 |
| Jun 12, 2024 | 59.41 | 59.41 | 59.21 | 59.21 | 59.21 | 3,900 |
| Jun 11, 2024 | 59.26 | 59.29 | 59.17 | 59.22 | 59.22 | 14,400 |
| Jun 10, 2024 | 59.16 | 59.27 | 59.16 | 59.21 | 59.21 | 10,000 |
| Jun 7, 2024 | 59.14 | 59.18 | 59.13 | 59.17 | 59.17 | 3,500 |
| Jun 6, 2024 | 59.09 | 59.13 | 59.09 | 59.13 | 59.13 | 3,900 |
| Jun 5, 2024 | 59.02 | 59.10 | 59.02 | 59.10 | 59.10 | 6,800 |
| Jun 4, 2024 | 58.95 | 59.02 | 58.95 | 59.02 | 59.02 | 2,000 |
| Jun 3, 2024 | 58.95 | 58.98 | 58.87 | 58.98 | 58.98 | 2,500 |
| May 31, 2024 | 58.92 | 58.94 | 58.74 | 58.94 | 58.94 | 4,600 |
| May 30, 2024 | 58.99 | 58.99 | 58.84 | 58.89 | 58.89 | 2,300 |
| May 29, 2024 | 58.94 | 59.00 | 58.90 | 58.94 | 58.94 | 5,300 |
| May 28, 2024 | 58.93 | 59.04 | 58.89 | 58.98 | 58.98 | 9,900 |
| May 24, 2024 | 58.92 | 58.95 | 58.92 | 58.93 | 58.93 | 2,500 |
| May 23, 2024 | 58.90 | 58.92 | 58.83 | 58.83 | 58.83 | 7,400 |
| May 22, 2024 | 58.84 | 58.90 | 58.78 | 58.85 | 58.85 | 6,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
53.12
+6.95%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+2.53%
GOEX Global X Gold Explorers ETF
43.13
+2.53%
RING iShares MSCI Global Gold Miners ETF
41.55
+1.59%
GDXJ VanEck Junior Gold Miners ETF
63.18
+1.46%
IDX VanEck Indonesia Index ETF
14.58
+1.18%
IAU iShares Gold Trust
62.59
+0.76%
GLD SPDR Gold Shares
305.82
+0.74%
FLTW Franklin FTSE Taiwan ETF
49.09
+0.56%
COPX Global X Copper Miners ETF
40.18
+0.55%
RNEM First Trust Emerging Markets Equity Select ETF
55.01
+0.46%
EWT iShares MSCI Taiwan ETF
53.72
+0.45%
CNYA iShares MSCI China A ETF
28.40
+0.42%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.50
+0.27%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.23%
EPU iShares MSCI Peru ETF
45.66
+0.20%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.14%
IXP iShares Global Comm Services ETF
104.43
+0.11%
HTUS Hull Tactical US ETF
37.75
+0.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.72
+0.06%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.02%
FLOT iShares Floating Rate Bond ETF
50.89
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
FLTR VanEck IG Floating Rate ETF
25.41
0.00%
GSY Invesco Ultra Short Duration ETF
50.02
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.00
0.00%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
-0.04%
EWM iShares MSCI Malaysia ETF
24.49
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.04%
DEM WisdomTree Emerging Markets High Dividend Fund
44.08
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PULS PGIM Ultra Short Bond ETF
49.63
-0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.27
-0.06%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.83
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
WTMF WisdomTree Managed Futures Strategy Fund
34.49
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
90.30
-0.08%
EWJV iShares MSCI Japan Value ETF
34.71
-0.09%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.08
-0.10%
NEAR iShares Short Duration Bond Active ETF
50.74
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.42
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.12
-0.10%
USCI United States Commodity Index Fund, LP
71.94
-0.10%
EMXC iShares MSCI Emerging Markets ex China ETF
59.60
-0.12%
FSMB First Trust Short Duration Managed Municipal ETF
19.76
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.65
-0.13%
STIP iShares 0-5 Year TIPS Bond ETF
102.38
-0.14%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.67
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.87
-0.14%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
-0.14%
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.86
-0.16%
SMIN iShares MSCI India Small-Cap ETF
72.99
-0.16%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.97
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
ECH iShares MSCI Chile ETF
32.69
-0.18%
CEFS Saba Closed-End Funds ETF
21.66
-0.18%
CMBS iShares CMBS ETF
47.97
-0.19%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.13
-0.20%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
-0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.03
-0.21%
XCEM Columbia EM Core ex-China ETF
31.98
-0.22%
AIA iShares Asia 50 ETF
76.61
-0.22%
INCO Columbia India Consumer ETF
64.22
-0.23%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.60
-0.23%
EWL iShares MSCI Switzerland ETF
55.04
-0.24%
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.26%
AGZ iShares Agency Bond ETF
108.61
-0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.62
-0.27%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.14
-0.29%
LMBS First Trust Low Duration Opportunities ETF
48.61
-0.29%
FCAL First Trust California Municipal High Income ETF
47.87
-0.29%
FLMI Franklin Dynamic Municipal Bond ETF
24.11
-0.29%
IEI iShares 3-7 Year Treasury Bond ETF
117.12
-0.31%
EZA iShares MSCI South Africa ETF
51.45
-0.31%
SPEM SPDR Portfolio Emerging Markets ETF
41.59
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.71
-0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.24
-0.32%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.57
-0.32%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.69
-0.33%
RAAX VanEck Real Assets ETF
30.56
-0.33%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.56
-0.34%
PHYL PGIM Active High Yield Bond ETF
34.67
-0.34%
EWW iShares MSCI Mexico ETF
60.32
-0.35%
QINT American Century Quality Diversified International ETF
56.74
-0.36%
EPI WisdomTree India Earnings Fund
46.02
-0.37%
FILL iShares MSCI Global Energy Producers ETF
22.97
-0.37%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.68
-0.37%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
-0.37%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.51
-0.38%
EFV iShares MSCI EAFE Value ETF
63.25
-0.38%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.67
-0.38%
FCOM Fidelity MSCI Communication Services Index ETF
59.73
-0.38%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.50
-0.39%
EFAS Global X MSCI SuperDividend EAFE ETF
17.40
-0.40%
FEZ SPDR EURO STOXX 50 ETF
59.49
-0.40%