Cboe CA - Delayed Quote CAD
Ninepoint Cash Management Fund (NSAV.NE)
50.37
+0.01
+(0.02%)
At close: May 15 at 2:29:48 PM EDT
Currency in CAD 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 15, 2025 | 50.38 | 50.38 | 50.37 | 50.37 | 50.37 | 1,030 |
May 14, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.36 | 832 |
May 13, 2025 | 50.37 | 50.37 | 50.36 | 50.37 | 50.37 | 9,994 |
May 12, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.36 | 4,164 |
May 9, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.36 | 2,923 |
May 8, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.35 | 10,362 |
May 7, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.34 | 3,564 |
May 6, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 2,079 |
May 5, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 50.34 | 4,041 |
May 2, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 50.33 | 12,300 |
May 1, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.32 | 6,523 |
Apr 30, 2025 | 0.11828 Dividend | |||||
Apr 30, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.31 | 21,975 |
Apr 29, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.31 | 11,025 |
Apr 28, 2025 | 50.41 | 50.41 | 50.41 | 50.42 | 50.30 | 2,048 |
Apr 25, 2025 | 50.42 | 50.42 | 50.41 | 50.42 | 50.30 | 14,816 |
Apr 24, 2025 | 50.40 | 50.41 | 50.40 | 50.41 | 50.29 | 5,629 |
Apr 23, 2025 | 50.39 | 50.40 | 50.39 | 50.40 | 50.28 | 1,582 |
Apr 22, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.28 | 6,502 |
Apr 21, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.28 | 6,640 |
Apr 17, 2025 | 50.39 | 50.40 | 50.37 | 50.39 | 50.27 | 12,570 |
Apr 16, 2025 | 50.39 | 50.39 | 50.38 | 50.38 | 50.26 | 4,700 |
Apr 15, 2025 | 50.38 | 50.40 | 50.36 | 50.40 | 50.28 | 8,155 |
Apr 14, 2025 | 50.40 | 50.40 | 50.36 | 50.38 | 50.26 | 2,163 |
Apr 11, 2025 | 50.35 | 50.36 | 50.35 | 50.36 | 50.24 | 12,118 |
Apr 10, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 50.22 | 12,266 |
Apr 9, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.23 | 2,305 |
Apr 8, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 50.22 | 1,031 |
Apr 7, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.21 | 14,698 |
Apr 4, 2025 | 50.34 | 50.34 | 50.32 | 50.34 | 50.22 | 19,281 |
Apr 3, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.19 | 10,159 |
Apr 2, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 50.20 | 2,340 |
Apr 1, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 50.20 | 2,316 |
Mar 31, 2025 | 0.13007 Dividend | |||||
Mar 31, 2025 | 50.32 | 50.32 | 50.30 | 50.32 | 50.20 | 28,672 |
Mar 28, 2025 | 50.43 | 50.43 | 50.42 | 50.43 | 50.18 | 1,200 |
Mar 27, 2025 | 50.41 | 50.41 | 50.41 | 50.42 | 50.17 | 729 |
Mar 26, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.17 | 2,600 |
Mar 25, 2025 | 50.41 | 50.42 | 50.40 | 50.42 | 50.17 | 5,509 |
Mar 24, 2025 | 50.41 | 50.41 | 50.40 | 50.41 | 50.16 | 762 |
Mar 21, 2025 | 50.39 | 50.41 | 50.39 | 50.41 | 50.16 | 1,306 |
Mar 20, 2025 | 50.39 | 50.39 | 50.39 | 50.40 | 50.15 | 209 |
Mar 19, 2025 | 50.38 | 50.38 | 50.38 | 50.39 | 50.14 | 1,350 |
Mar 18, 2025 | 50.38 | 50.40 | 50.38 | 50.39 | 50.14 | 622 |
Mar 17, 2025 | 50.41 | 50.41 | 50.39 | 50.38 | 50.13 | 17 |
Mar 14, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.13 | 2,698 |
Mar 13, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.11 | 2,865 |
Mar 12, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 50.11 | 3,055 |
Mar 11, 2025 | 50.35 | 50.36 | 50.35 | 50.35 | 50.10 | 1,296 |
Mar 10, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.10 | 11,130 |
Mar 7, 2025 | 50.34 | 50.35 | 50.34 | 50.35 | 50.10 | 12,175 |
Mar 6, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 50.09 | 1,460 |
Mar 5, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 50.07 | 6,700 |
Mar 4, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.07 | - |
Mar 3, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.07 | - |
Feb 28, 2025 | 0.11942 Dividend | |||||
Feb 28, 2025 | 50.34 | 50.34 | 50.34 | 50.32 | 50.07 | 911 |
Feb 27, 2025 | 50.43 | 50.43 | 50.43 | 50.42 | 50.05 | 771 |
Feb 26, 2025 | 50.41 | 50.41 | 50.41 | 50.42 | 50.05 | 15,221 |
Feb 25, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.05 | 920 |
Feb 24, 2025 | 50.42 | 50.42 | 50.40 | 50.41 | 50.04 | 400 |
Feb 21, 2025 | 50.41 | 50.41 | 50.41 | 50.40 | 50.03 | 524 |
Feb 20, 2025 | 50.40 | 50.40 | 50.39 | 50.40 | 50.03 | 510 |
Feb 19, 2025 | 50.39 | 50.39 | 50.39 | 50.38 | 50.01 | 210 |
Feb 18, 2025 | 50.37 | 50.39 | 50.37 | 50.38 | 50.01 | 2,730 |
Feb 14, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.01 | 1,187 |
Feb 13, 2025 | 50.35 | 50.37 | 50.35 | 50.36 | 49.99 | 915 |
Feb 12, 2025 | 50.36 | 50.36 | 50.35 | 50.36 | 49.99 | 20,438 |
Feb 11, 2025 | 50.34 | 50.36 | 50.34 | 50.36 | 49.99 | 5,423 |
Feb 10, 2025 | 50.35 | 50.35 | 50.35 | 50.34 | 49.97 | 22,572 |
Feb 7, 2025 | 50.33 | 50.35 | 50.33 | 50.34 | 49.97 | 2,148 |
Feb 6, 2025 | 50.32 | 50.33 | 50.32 | 50.32 | 49.95 | 3,179 |
Feb 5, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.95 | 10,400 |
Feb 4, 2025 | 50.32 | 50.33 | 50.32 | 50.33 | 49.96 | 1,822 |
Feb 3, 2025 | 50.31 | 50.32 | 50.31 | 50.32 | 49.95 | 26,655 |
Jan 31, 2025 | 50.32 | 50.32 | 50.31 | 50.32 | 49.95 | 6,954 |
Jan 30, 2025 | 50.45 | 50.45 | 50.44 | 50.44 | 50.07 | 22,024 |
Jan 29, 2025 | 50.41 | 50.45 | 50.41 | 50.44 | 50.07 | 300 |
Jan 28, 2025 | 50.44 | 50.44 | 50.43 | 50.44 | 50.07 | 1,101 |
Jan 27, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.07 | 2,142 |
Jan 24, 2025 | 50.43 | 50.43 | 50.43 | 50.42 | 50.05 | 1,062 |
Jan 23, 2025 | 50.40 | 50.42 | 50.40 | 50.42 | 50.05 | 3,179 |
Jan 22, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 50.03 | 519 |
Jan 21, 2025 | 50.41 | 50.41 | 50.40 | 50.40 | 50.03 | 12,894 |
Jan 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.03 | 598 |
Jan 17, 2025 | 50.40 | 50.40 | 50.39 | 50.39 | 50.02 | 835 |
Jan 16, 2025 | 50.39 | 50.39 | 50.38 | 50.39 | 50.02 | 5,570 |
Jan 15, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.01 | 1,668 |
Jan 14, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 50.01 | 5,692 |
Jan 13, 2025 | 50.37 | 50.37 | 50.37 | 50.36 | 49.99 | 2,648 |
Jan 10, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.99 | 1,578 |
Jan 9, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.97 | 11,605 |
Jan 8, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.97 | 5,455 |
Jan 7, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.96 | 10,346 |
Jan 6, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 49.97 | 1,436 |
Jan 3, 2025 | 50.33 | 50.33 | 50.32 | 50.32 | 49.95 | 2,199 |
Jan 2, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.94 | 2,919 |
Dec 31, 2024 | 50.34 | 50.39 | 50.33 | 50.38 | 50.01 | 4,899 |
Dec 30, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 50.09 | 2,321 |
Dec 27, 2024 | 50.42 | 50.46 | 50.42 | 50.46 | 50.09 | 3,953 |
Dec 24, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.07 | 285 |
Dec 23, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 50.06 | 1,816 |
Dec 20, 2024 | 50.42 | 50.43 | 50.42 | 50.43 | 50.06 | 2,121 |
Dec 19, 2024 | 50.41 | 50.41 | 50.41 | 50.42 | 50.05 | 200 |
Dec 18, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 50.03 | 1,867 |
Dec 17, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.03 | 263 |
Dec 16, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.03 | - |
Dec 13, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 50.03 | 392 |
Dec 12, 2024 | 50.37 | 50.37 | 50.37 | 50.38 | 50.01 | 255 |
Dec 11, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 50.01 | 451 |
Dec 10, 2024 | 50.37 | 50.37 | 50.37 | 50.36 | 49.99 | 1,013 |
Dec 9, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.99 | 816 |
Dec 6, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 49.99 | 3,934 |
Dec 5, 2024 | 50.33 | 50.33 | 50.33 | 50.34 | 49.97 | 558 |
Dec 4, 2024 | 50.38 | 50.38 | 50.33 | 50.34 | 49.97 | 3,495 |
Dec 3, 2024 | 50.33 | 50.34 | 50.33 | 50.34 | 49.97 | 2,533 |
Dec 2, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 49.97 | 6,857 |
Nov 29, 2024 | 0.15196 Dividend | |||||
Nov 29, 2024 | 50.33 | 50.33 | 50.32 | 50.33 | 49.96 | 10,197 |
Nov 28, 2024 | 50.46 | 50.46 | 50.45 | 50.46 | 49.94 | 9,999 |
Nov 27, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 49.94 | 7,696 |
Nov 26, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.92 | 2,200 |
Nov 25, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 49.92 | 5,889 |
Nov 22, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 49.92 | 1,697 |
Nov 21, 2024 | 50.42 | 50.43 | 50.42 | 50.42 | 49.90 | 1,212 |
Nov 20, 2024 | 50.41 | 50.41 | 50.41 | 50.42 | 49.90 | 196 |
Nov 19, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 49.88 | 5,776 |
Nov 18, 2024 | 50.41 | 50.41 | 50.40 | 50.40 | 49.88 | 11,586 |
Nov 15, 2024 | 50.43 | 50.43 | 50.39 | 50.41 | 49.89 | 1,804 |
Nov 14, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | 49.86 | 2,640 |
Nov 13, 2024 | 50.37 | 50.38 | 50.37 | 50.38 | 49.86 | 1,069 |
Nov 12, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | 49.86 | 1,229 |
Nov 11, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.84 | 2,890 |
Nov 8, 2024 | 50.35 | 50.39 | 50.35 | 50.38 | 49.86 | 3,151 |
Nov 7, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 49.84 | 453 |
Nov 6, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.84 | 1,092 |
Nov 5, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 49.82 | 513 |
Nov 4, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | 49.81 | 1,155 |
Nov 1, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.80 | 154 |
Oct 31, 2024 | 0.18966 Dividend | |||||
Oct 31, 2024 | 50.34 | 50.34 | 50.31 | 50.32 | 49.80 | 11,186 |
Oct 30, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 49.79 | 9,810 |
Oct 29, 2024 | 50.49 | 50.49 | 50.48 | 50.48 | 49.77 | 7,700 |
Oct 28, 2024 | 50.48 | 50.49 | 50.48 | 50.50 | 49.79 | 2,010 |
Oct 25, 2024 | 50.47 | 50.48 | 50.47 | 50.48 | 49.77 | 383 |
Oct 24, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.75 | 930 |
Oct 23, 2024 | 50.46 | 50.47 | 50.46 | 50.46 | 49.75 | 4,216 |
Oct 22, 2024 | 50.45 | 50.45 | 50.45 | 50.46 | 49.75 | 722 |
Oct 21, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 49.75 | 2,713 |
Oct 18, 2024 | 50.45 | 50.45 | 50.43 | 50.44 | 49.73 | 19,971 |
Oct 17, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.72 | 252 |
Oct 16, 2024 | 50.42 | 50.43 | 50.42 | 50.42 | 49.72 | 3,074 |
Oct 15, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 49.70 | - |
Oct 11, 2024 | 50.40 | 50.40 | 50.39 | 50.40 | 49.70 | 300 |
Oct 10, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.68 | 275 |
Oct 9, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 49.68 | 855 |
Oct 8, 2024 | 50.37 | 50.38 | 50.36 | 50.38 | 49.68 | 12,168 |
Oct 7, 2024 | 50.37 | 50.37 | 50.37 | 50.36 | 49.66 | 418 |
Oct 4, 2024 | 50.35 | 50.36 | 50.35 | 50.37 | 49.67 | 718 |
Oct 3, 2024 | 50.35 | 50.35 | 50.34 | 50.34 | 49.64 | 1,322 |
Oct 2, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.64 | 1,057 |
Oct 1, 2024 | 50.34 | 50.34 | 50.33 | 50.34 | 49.64 | 2,185 |
Sep 30, 2024 | 50.34 | 50.34 | 50.34 | 50.33 | 49.63 | 290 |
Sep 27, 2024 | 0.1628 Dividend | |||||
Sep 27, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 49.64 | 5,200 |
Sep 26, 2024 | 50.47 | 50.47 | 50.46 | 50.47 | 49.60 | 16,324 |
Sep 25, 2024 | 50.44 | 50.46 | 50.44 | 50.46 | 49.59 | 8,658 |
Sep 24, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 49.57 | 4,555 |
Sep 23, 2024 | 50.46 | 50.46 | 50.44 | 50.44 | 49.57 | 4,966 |
Sep 20, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 49.55 | - |
Sep 19, 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 49.55 | 1,595 |
Sep 18, 2024 | 50.41 | 50.42 | 50.41 | 50.42 | 49.55 | 300 |
Sep 17, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 49.54 | 40,223 |
Sep 16, 2024 | 50.39 | 50.41 | 50.39 | 50.40 | 49.54 | 6,799 |
Sep 13, 2024 | 50.39 | 50.40 | 50.38 | 50.40 | 49.54 | 770 |
Sep 12, 2024 | 50.37 | 50.39 | 50.37 | 50.38 | 49.52 | 1,621 |
Sep 11, 2024 | 50.38 | 50.38 | 50.36 | 50.37 | 49.51 | 1,459 |
Sep 10, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 49.50 | 1,739 |
Sep 9, 2024 | 50.34 | 50.35 | 50.34 | 50.34 | 49.48 | 2,925 |
Sep 6, 2024 | 50.36 | 50.36 | 50.34 | 50.36 | 49.50 | 12,873 |
Sep 5, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 49.48 | 7,040 |
Sep 4, 2024 | 50.33 | 50.33 | 50.33 | 50.34 | 49.48 | 289 |
Sep 3, 2024 | 50.33 | 50.33 | 50.32 | 50.32 | 49.46 | 2,968 |
Aug 30, 2024 | 0.27005 Dividend | |||||
Aug 30, 2024 | 50.34 | 50.34 | 50.32 | 50.33 | 49.47 | 6,145 |
Aug 29, 2024 | 50.51 | 50.55 | 50.51 | 50.56 | 49.43 | 4,595 |
Aug 28, 2024 | 50.55 | 50.57 | 50.55 | 50.57 | 49.44 | 11,781 |
Aug 27, 2024 | 50.56 | 50.56 | 50.54 | 50.56 | 49.43 | 1,311 |
Aug 26, 2024 | 50.53 | 50.55 | 50.53 | 50.55 | 49.42 | 3,309 |
Aug 23, 2024 | 50.52 | 50.56 | 50.52 | 50.54 | 49.41 | 3,700 |
Aug 22, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.38 | 1,494 |
Aug 21, 2024 | 50.50 | 50.53 | 50.50 | 50.53 | 49.40 | 867 |
Aug 20, 2024 | 50.52 | 50.52 | 50.50 | 50.52 | 49.39 | 3,441 |
Aug 19, 2024 | 50.49 | 50.49 | 50.49 | 50.50 | 49.37 | 1,581 |
Aug 16, 2024 | 50.50 | 50.50 | 50.48 | 50.48 | 49.35 | 2,868 |
Aug 15, 2024 | 50.46 | 50.49 | 50.46 | 50.48 | 49.35 | 823 |
Aug 14, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.34 | 1,110 |
Aug 13, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 49.33 | 1,234 |
Aug 12, 2024 | 50.47 | 50.47 | 50.45 | 50.46 | 49.33 | 5,596 |
Aug 9, 2024 | 50.46 | 50.46 | 50.43 | 50.46 | 49.33 | 4,062 |
Aug 8, 2024 | 50.42 | 50.42 | 50.42 | 50.43 | 49.30 | 1,301 |
Aug 7, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 49.31 | 3,215 |
Aug 6, 2024 | 50.45 | 50.45 | 50.43 | 50.42 | 49.29 | 931 |
Aug 2, 2024 | 50.43 | 50.43 | 50.42 | 50.43 | 49.30 | 13,304 |
Aug 1, 2024 | 50.38 | 50.40 | 50.38 | 50.40 | 49.27 | 8,036 |
Jul 31, 2024 | 0.17594 Dividend | |||||
Jul 31, 2024 | 50.37 | 50.39 | 50.37 | 50.40 | 49.27 | 932 |
Jul 30, 2024 | 50.55 | 50.56 | 50.55 | 50.56 | 49.25 | 4,894 |
Jul 29, 2024 | 50.55 | 50.55 | 50.54 | 50.54 | 49.24 | 36,895 |
Jul 26, 2024 | 50.55 | 50.55 | 50.53 | 50.55 | 49.25 | 4,620 |
Jul 25, 2024 | 50.53 | 50.53 | 50.51 | 50.52 | 49.22 | 945 |
Jul 24, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 49.21 | - |
Jul 23, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 49.21 | 1,482 |
Jul 22, 2024 | 50.49 | 50.51 | 50.49 | 50.50 | 49.20 | 14,667 |
Jul 19, 2024 | 50.50 | 50.50 | 50.48 | 50.48 | 49.18 | 748 |
Jul 18, 2024 | 50.46 | 50.46 | 50.46 | 50.47 | 49.17 | 118 |
Jul 17, 2024 | 50.46 | 50.46 | 50.46 | 50.47 | 49.17 | 737 |
Jul 16, 2024 | 50.45 | 50.46 | 50.45 | 50.46 | 49.16 | 385 |
Jul 15, 2024 | 50.45 | 50.46 | 50.45 | 50.45 | 49.15 | 783 |
Jul 12, 2024 | 50.43 | 50.46 | 50.43 | 50.46 | 49.16 | 2,044 |
Jul 11, 2024 | 50.41 | 50.44 | 50.41 | 50.43 | 49.13 | 3,000 |
Jul 10, 2024 | 50.41 | 50.42 | 50.41 | 50.43 | 49.13 | 670 |
Jul 9, 2024 | 50.40 | 50.40 | 50.40 | 50.41 | 49.11 | 2,005 |
Jul 8, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 49.11 | 1,991 |
Jul 5, 2024 | 50.41 | 50.41 | 50.38 | 50.38 | 49.08 | 3,185 |
Jul 4, 2024 | 50.39 | 50.39 | 50.37 | 50.38 | 49.08 | 2,278 |
Jul 3, 2024 | 50.37 | 50.37 | 50.36 | 50.37 | 49.07 | 1,141 |
Jul 2, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.06 | 462 |
Jun 28, 2024 | 0.18594 Dividend | |||||
Jun 28, 2024 | 50.34 | 50.34 | 50.34 | 50.36 | 49.06 | 1,310 |
Jun 27, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 49.03 | 209 |
Jun 26, 2024 | 50.49 | 50.50 | 50.49 | 50.51 | 49.03 | 19,172 |
Jun 25, 2024 | 50.49 | 50.49 | 50.49 | 50.50 | 49.02 | 2,542 |
Jun 24, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 49.02 | 4,328 |
Jun 21, 2024 | 50.49 | 50.49 | 50.47 | 50.48 | 49.00 | 20,231 |
Jun 20, 2024 | 50.46 | 50.46 | 50.46 | 50.48 | 49.00 | 506 |
Jun 19, 2024 | 50.48 | 50.48 | 50.46 | 50.47 | 48.99 | 1,907 |
Jun 18, 2024 | 50.47 | 50.47 | 50.44 | 50.45 | 48.97 | 3,149 |
Jun 17, 2024 | 50.44 | 50.45 | 50.44 | 50.44 | 48.96 | 1,847 |
Jun 14, 2024 | 50.43 | 50.46 | 50.43 | 50.44 | 48.96 | 1,002 |
Jun 13, 2024 | 50.44 | 50.44 | 50.44 | 50.43 | 48.95 | 4,405 |
Jun 12, 2024 | 50.41 | 50.43 | 50.41 | 50.43 | 48.95 | 2,025 |
Jun 11, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 48.93 | 14,665 |
Jun 10, 2024 | 50.40 | 50.41 | 50.39 | 50.40 | 48.92 | 6,839 |
Jun 7, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 48.93 | 11,537 |
Jun 6, 2024 | 50.37 | 50.39 | 50.37 | 50.39 | 48.91 | 7,463 |
Jun 5, 2024 | 50.36 | 50.36 | 50.36 | 50.37 | 48.89 | 411 |
Jun 4, 2024 | 50.37 | 50.37 | 50.35 | 50.36 | 48.88 | 2,004 |
Jun 3, 2024 | 50.37 | 50.37 | 50.34 | 50.35 | 48.87 | 3,601 |
May 31, 2024 | 0.20164 Dividend | |||||
May 31, 2024 | 50.35 | 50.35 | 50.33 | 50.34 | 48.86 | 12,948 |
May 30, 2024 | 50.53 | 50.53 | 50.53 | 50.52 | 48.84 | 201 |
May 29, 2024 | 50.49 | 50.51 | 50.49 | 50.51 | 48.83 | 14,352 |
May 28, 2024 | 50.50 | 50.50 | 50.50 | 50.51 | 48.83 | 279 |
May 27, 2024 | 50.49 | 50.51 | 50.49 | 50.50 | 48.82 | 5,656 |
May 24, 2024 | 50.50 | 50.50 | 50.50 | 50.49 | 48.81 | 3,177 |
May 23, 2024 | 50.47 | 50.47 | 50.47 | 50.48 | 48.80 | 165 |
May 22, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 48.78 | - |
May 21, 2024 | 50.46 | 50.47 | 50.45 | 50.46 | 48.78 | 2,973 |
May 17, 2024 | 50.47 | 50.47 | 50.45 | 50.47 | 48.79 | 12,889 |
May 16, 2024 | 50.42 | 50.44 | 50.42 | 50.44 | 48.76 | 1,293 |
May 15, 2024 | 50.40 | 50.43 | 50.40 | 50.43 | 48.75 | 1,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%