Toronto - Free Realtime Quote CAD
CI Energy Giants Covered Call ETF Common Units (CAD Hedged) (NXF.TO)
5.17
-0.03
(-0.58%)
As of 1:30:45 PM EDT. Market Open.
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 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 3,878 |
| May 14, 2025 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | 12,500 |
| May 13, 2025 | 5.17 | 5.25 | 5.17 | 5.24 | 5.24 | 41,000 |
| May 12, 2025 | 5.17 | 5.23 | 5.16 | 5.16 | 5.16 | 14,600 |
| May 9, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 29,400 |
| May 8, 2025 | 4.92 | 5.03 | 4.92 | 5.00 | 5.00 | 119,900 |
| May 7, 2025 | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | 33,100 |
| May 6, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | 10,000 |
| May 5, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | 53,200 |
| May 2, 2025 | 4.98 | 5.01 | 4.94 | 5.01 | 5.01 | 116,600 |
| May 1, 2025 | 4.93 | 5.00 | 4.91 | 4.95 | 4.95 | 30,800 |
| Apr 30, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | 17,900 |
| Apr 29, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 4,600 |
| Apr 28, 2025 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 26,600 |
| Apr 25, 2025 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 22,000 |
| Apr 24, 2025 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | 24,500 |
| Apr 23, 2025 | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | 78,700 |
| Apr 22, 2025 | 4.96 | 5.03 | 4.95 | 5.01 | 5.01 | 51,500 |
| Apr 21, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.87 | 37,100 |
| Apr 17, 2025 | 4.87 | 5.02 | 4.87 | 4.99 | 4.99 | 60,100 |
| Apr 16, 2025 | 4.79 | 4.91 | 4.79 | 4.84 | 4.84 | 24,000 |
| Apr 15, 2025 | 4.78 | 4.86 | 4.78 | 4.78 | 4.78 | 17,000 |
| Apr 14, 2025 | 4.90 | 4.90 | 4.77 | 4.80 | 4.80 | 5,600 |
| Apr 11, 2025 | 4.69 | 4.79 | 4.64 | 4.78 | 4.78 | 16,200 |
| Apr 10, 2025 | 4.97 | 4.97 | 4.61 | 4.66 | 4.66 | 28,500 |
| Apr 9, 2025 | 4.53 | 5.03 | 4.53 | 4.99 | 4.99 | 61,800 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.59 | 4.62 | 4.62 | 32,400 |
| Apr 7, 2025 | 4.74 | 4.97 | 4.70 | 4.82 | 4.82 | 46,000 |
| Apr 4, 2025 | 5.21 | 5.21 | 4.95 | 4.97 | 4.97 | 107,400 |
| Apr 3, 2025 | 5.47 | 5.52 | 5.39 | 5.39 | 5.39 | 102,800 |
| Apr 2, 2025 | 5.74 | 5.75 | 5.70 | 5.75 | 5.75 | 24,700 |
| Apr 1, 2025 | 5.72 | 5.75 | 5.70 | 5.75 | 5.75 | 38,100 |
| Mar 31, 2025 | 5.70 | 5.74 | 5.70 | 5.73 | 5.73 | 23,300 |
| Mar 28, 2025 | 5.74 | 5.74 | 5.66 | 5.68 | 5.68 | 16,900 |
| Mar 27, 2025 | 5.74 | 5.75 | 5.72 | 5.72 | 5.72 | 12,900 |
| Mar 26, 2025 | 5.69 | 5.77 | 5.69 | 5.74 | 5.74 | 30,200 |
| Mar 25, 2025 | 0.117 Dividend | |||||
| Mar 25, 2025 | 5.67 | 5.71 | 5.67 | 5.68 | 5.68 | 12,000 |
| Mar 24, 2025 | 5.75 | 5.77 | 5.74 | 5.76 | 5.64 | 24,600 |
| Mar 21, 2025 | 5.72 | 5.74 | 5.71 | 5.73 | 5.61 | 16,800 |
| Mar 20, 2025 | 5.71 | 5.76 | 5.70 | 5.74 | 5.62 | 14,500 |
| Mar 19, 2025 | 5.67 | 5.75 | 5.67 | 5.74 | 5.62 | 21,500 |
| Mar 18, 2025 | 5.65 | 5.66 | 5.62 | 5.66 | 5.55 | 45,500 |
| Mar 17, 2025 | 5.58 | 5.64 | 5.57 | 5.64 | 5.53 | 25,400 |
| Mar 14, 2025 | 5.45 | 5.54 | 5.45 | 5.54 | 5.43 | 230,300 |
| Mar 13, 2025 | 5.45 | 5.45 | 5.39 | 5.39 | 5.28 | 12,900 |
| Mar 12, 2025 | 5.38 | 5.46 | 5.38 | 5.45 | 5.34 | 27,100 |
| Mar 11, 2025 | 5.44 | 5.44 | 5.40 | 5.41 | 5.31 | 37,900 |
| Mar 10, 2025 | 5.42 | 5.46 | 5.39 | 5.43 | 5.32 | 22,100 |
| Mar 7, 2025 | 5.40 | 5.42 | 5.37 | 5.40 | 5.29 | 11,000 |
| Mar 6, 2025 | 5.27 | 5.30 | 5.25 | 5.28 | 5.18 | 8,600 |
| Mar 5, 2025 | 5.30 | 5.30 | 5.20 | 5.28 | 5.17 | 183,200 |
| Mar 4, 2025 | 5.27 | 5.35 | 5.21 | 5.30 | 5.20 | 33,100 |
| Mar 3, 2025 | 5.55 | 5.55 | 5.30 | 5.34 | 5.23 | 47,000 |
| Feb 28, 2025 | 5.51 | 5.53 | 5.43 | 5.53 | 5.42 | 29,800 |
| Feb 27, 2025 | 5.51 | 5.56 | 5.51 | 5.53 | 5.42 | 11,200 |
| Feb 26, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.39 | 8,300 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.54 | 5.55 | 5.44 | 9,700 |
| Feb 24, 2025 | 5.59 | 5.62 | 5.59 | 5.59 | 5.48 | 16,200 |
| Feb 21, 2025 | 5.67 | 5.67 | 5.61 | 5.61 | 5.50 | 5,700 |
| Feb 20, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.58 | 29,400 |
| Feb 19, 2025 | 5.63 | 5.69 | 5.63 | 5.64 | 5.53 | 11,500 |
| Feb 18, 2025 | 5.58 | 5.63 | 5.56 | 5.61 | 5.50 | 28,200 |
| Feb 14, 2025 | 5.55 | 5.63 | 5.55 | 5.55 | 5.44 | 54,600 |
| Feb 13, 2025 | 5.53 | 5.54 | 5.50 | 5.53 | 5.42 | 18,700 |
| Feb 12, 2025 | 5.62 | 5.62 | 5.51 | 5.52 | 5.41 | 6,000 |
| Feb 11, 2025 | 5.59 | 5.66 | 5.59 | 5.63 | 5.52 | 28,300 |
| Feb 10, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.46 | 26,400 |
| Feb 7, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.35 | 6,800 |
| Feb 6, 2025 | 5.55 | 5.55 | 5.44 | 5.46 | 5.35 | 16,900 |
| Feb 5, 2025 | 5.45 | 5.51 | 5.45 | 5.50 | 5.39 | 62,600 |
| Feb 4, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.41 | 23,600 |
| Feb 3, 2025 | 5.33 | 5.43 | 5.33 | 5.41 | 5.30 | 96,000 |
| Jan 31, 2025 | 5.52 | 5.53 | 5.43 | 5.43 | 5.32 | 156,000 |
| Jan 30, 2025 | 5.53 | 5.57 | 5.53 | 5.53 | 5.42 | 34,600 |
| Jan 29, 2025 | 5.51 | 5.51 | 5.48 | 5.51 | 5.40 | 83,400 |
| Jan 28, 2025 | 5.53 | 5.56 | 5.48 | 5.51 | 5.40 | 229,700 |
| Jan 27, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.43 | 52,500 |
| Jan 24, 2025 | 5.63 | 5.63 | 5.54 | 5.54 | 5.43 | 130,700 |
| Jan 23, 2025 | 5.59 | 5.64 | 5.59 | 5.60 | 5.49 | 25,800 |
| Jan 22, 2025 | 5.62 | 5.65 | 5.61 | 5.61 | 5.50 | 26,600 |
| Jan 21, 2025 | 5.58 | 5.65 | 5.58 | 5.63 | 5.52 | 397,000 |
| Jan 20, 2025 | 5.64 | 5.70 | 5.57 | 5.59 | 5.47 | 289,000 |
| Jan 17, 2025 | 5.63 | 5.69 | 5.63 | 5.68 | 5.56 | 284,000 |
| Jan 16, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.55 | 107,200 |
| Jan 15, 2025 | 5.65 | 5.68 | 5.64 | 5.68 | 5.56 | 176,700 |
| Jan 14, 2025 | 5.62 | 5.64 | 5.59 | 5.64 | 5.53 | 39,000 |
| Jan 13, 2025 | 5.62 | 5.66 | 5.60 | 5.61 | 5.50 | 367,600 |
| Jan 10, 2025 | 5.60 | 5.65 | 5.56 | 5.57 | 5.46 | 46,400 |
| Jan 9, 2025 | 5.53 | 5.54 | 5.52 | 5.53 | 5.42 | 18,400 |
| Jan 8, 2025 | 5.54 | 5.54 | 5.51 | 5.53 | 5.42 | 89,000 |
| Jan 7, 2025 | 5.53 | 5.59 | 5.53 | 5.57 | 5.46 | 68,900 |
| Jan 6, 2025 | 5.49 | 5.55 | 5.48 | 5.48 | 5.37 | 237,100 |
| Jan 3, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | 5.35 | 32,600 |
| Jan 2, 2025 | 5.42 | 5.44 | 5.39 | 5.41 | 5.30 | 80,400 |
| Dec 31, 2024 | 5.27 | 5.35 | 5.27 | 5.34 | 5.24 | 220,200 |
| Dec 30, 2024 | 5.25 | 5.29 | 5.25 | 5.27 | 5.16 | 32,300 |
| Dec 27, 2024 | 5.22 | 5.29 | 5.22 | 5.26 | 5.15 | 76,300 |
| Dec 24, 2024 | 5.21 | 5.24 | 5.19 | 5.24 | 5.13 | 32,500 |
| Dec 23, 2024 | 0.11 Dividend | |||||
| Dec 23, 2024 | 5.18 | 5.22 | 5.16 | 5.22 | 5.11 | 41,500 |
| Dec 20, 2024 | 5.26 | 5.32 | 5.25 | 5.29 | 5.07 | 54,600 |
| Dec 19, 2024 | 5.25 | 5.34 | 5.25 | 5.25 | 5.04 | 87,400 |
| Dec 18, 2024 | 5.42 | 5.42 | 5.28 | 5.28 | 5.07 | 241,500 |
| Dec 17, 2024 | 5.43 | 5.43 | 5.37 | 5.42 | 5.20 | 230,100 |
| Dec 16, 2024 | 5.55 | 5.55 | 5.43 | 5.43 | 5.21 | 75,600 |
| Dec 13, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.33 | 22,700 |
| Dec 12, 2024 | 5.62 | 5.62 | 5.58 | 5.59 | 5.36 | 137,100 |
| Dec 11, 2024 | 5.65 | 5.65 | 5.61 | 5.65 | 5.42 | 40,200 |
| Dec 10, 2024 | 5.69 | 5.69 | 5.63 | 5.63 | 5.40 | 17,900 |
| Dec 9, 2024 | 5.68 | 5.72 | 5.67 | 5.67 | 5.44 | 28,900 |
| Dec 6, 2024 | 5.72 | 5.72 | 5.59 | 5.61 | 5.38 | 63,200 |
| Dec 5, 2024 | 5.69 | 5.74 | 5.69 | 5.72 | 5.49 | 13,600 |
| Dec 4, 2024 | 5.76 | 5.76 | 5.66 | 5.68 | 5.44 | 53,700 |
| Dec 3, 2024 | 5.78 | 5.80 | 5.76 | 5.78 | 5.55 | 26,800 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.72 | 5.75 | 5.52 | 10,000 |
| Nov 29, 2024 | 5.79 | 5.82 | 5.79 | 5.82 | 5.58 | 5,400 |
| Nov 28, 2024 | 5.75 | 5.81 | 5.75 | 5.79 | 5.55 | 9,000 |
| Nov 27, 2024 | 5.77 | 5.81 | 5.77 | 5.78 | 5.54 | 78,600 |
| Nov 26, 2024 | 5.84 | 5.84 | 5.76 | 5.78 | 5.54 | 17,100 |
| Nov 25, 2024 | 5.90 | 5.90 | 5.83 | 5.83 | 5.59 | 62,700 |
| Nov 22, 2024 | 5.92 | 5.93 | 5.88 | 5.93 | 5.69 | 43,100 |
| Nov 21, 2024 | 5.89 | 5.93 | 5.89 | 5.90 | 5.66 | 129,300 |
| Nov 20, 2024 | 5.83 | 5.88 | 5.83 | 5.87 | 5.63 | 152,700 |
| Nov 19, 2024 | 5.82 | 5.87 | 5.82 | 5.84 | 5.60 | 60,800 |
| Nov 18, 2024 | 5.83 | 5.90 | 5.83 | 5.88 | 5.64 | 26,300 |
| Nov 15, 2024 | 5.85 | 5.86 | 5.80 | 5.81 | 5.57 | 118,300 |
| Nov 14, 2024 | 5.79 | 5.84 | 5.79 | 5.83 | 5.59 | 39,900 |
| Nov 13, 2024 | 5.71 | 5.78 | 5.66 | 5.77 | 5.54 | 14,100 |
| Nov 12, 2024 | 5.74 | 5.74 | 5.70 | 5.71 | 5.48 | 146,600 |
| Nov 11, 2024 | 5.75 | 5.79 | 5.75 | 5.76 | 5.53 | 19,000 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.74 | 5.77 | 5.54 | 27,200 |
| Nov 7, 2024 | 5.78 | 5.80 | 5.77 | 5.80 | 5.56 | 9,300 |
| Nov 6, 2024 | 5.73 | 5.82 | 5.72 | 5.80 | 5.56 | 30,900 |
| Nov 5, 2024 | 5.71 | 5.74 | 5.70 | 5.72 | 5.49 | 31,800 |
| Nov 4, 2024 | 5.70 | 5.74 | 5.70 | 5.71 | 5.48 | 54,800 |
| Nov 1, 2024 | 5.69 | 5.73 | 5.65 | 5.65 | 5.42 | 42,800 |
| Oct 31, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.44 | 38,900 |
| Oct 30, 2024 | 5.68 | 5.69 | 5.65 | 5.65 | 5.42 | 37,200 |
| Oct 29, 2024 | 5.70 | 5.73 | 5.65 | 5.66 | 5.43 | 22,200 |
| Oct 28, 2024 | 5.69 | 5.74 | 5.68 | 5.73 | 5.50 | 270,700 |
| Oct 25, 2024 | 5.80 | 5.83 | 5.79 | 5.81 | 5.57 | 156,900 |
| Oct 24, 2024 | 5.76 | 5.80 | 5.75 | 5.77 | 5.54 | 55,600 |
| Oct 23, 2024 | 5.77 | 5.79 | 5.73 | 5.76 | 5.52 | 68,200 |
| Oct 22, 2024 | 5.80 | 5.83 | 5.80 | 5.80 | 5.56 | 28,000 |
| Oct 21, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.56 | 42,300 |
| Oct 18, 2024 | 5.80 | 5.81 | 5.76 | 5.81 | 5.57 | 27,700 |
| Oct 17, 2024 | 5.77 | 5.82 | 5.77 | 5.82 | 5.58 | 25,300 |
| Oct 16, 2024 | 5.77 | 5.81 | 5.77 | 5.77 | 5.54 | 248,500 |
| Oct 15, 2024 | 5.84 | 5.84 | 5.76 | 5.76 | 5.53 | 141,000 |
| Oct 11, 2024 | 5.95 | 6.00 | 5.95 | 5.98 | 5.74 | 25,600 |
| Oct 10, 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.75 | 24,200 |
| Oct 9, 2024 | 5.86 | 5.93 | 5.86 | 5.92 | 5.68 | 37,000 |
| Oct 8, 2024 | 6.02 | 6.02 | 5.91 | 5.94 | 5.70 | 65,700 |
| Oct 7, 2024 | 6.01 | 6.07 | 6.01 | 6.06 | 5.81 | 40,400 |
| Oct 4, 2024 | 6.00 | 6.02 | 5.98 | 6.01 | 5.77 | 73,600 |
| Oct 3, 2024 | 5.91 | 5.96 | 5.89 | 5.96 | 5.72 | 31,800 |
| Oct 2, 2024 | 5.90 | 5.92 | 5.85 | 5.89 | 5.65 | 84,700 |
| Oct 1, 2024 | 5.68 | 5.85 | 5.68 | 5.83 | 5.59 | 124,900 |
| Sep 30, 2024 | 5.65 | 5.71 | 5.65 | 5.70 | 5.47 | 91,400 |
| Sep 27, 2024 | 5.60 | 5.69 | 5.60 | 5.68 | 5.45 | 28,800 |
| Sep 26, 2024 | 5.63 | 5.64 | 5.59 | 5.59 | 5.36 | 268,900 |
| Sep 25, 2024 | 5.85 | 5.85 | 5.73 | 5.74 | 5.51 | 146,800 |
| Sep 24, 2024 | 5.86 | 5.89 | 5.84 | 5.85 | 5.61 | 42,700 |
| Sep 23, 2024 | 0.092 Dividend | |||||
| Sep 23, 2024 | 5.83 | 5.87 | 5.80 | 5.83 | 5.59 | 98,500 |
| Sep 20, 2024 | 5.87 | 5.90 | 5.83 | 5.88 | 5.55 | 76,700 |
| Sep 19, 2024 | 5.91 | 5.94 | 5.90 | 5.90 | 5.57 | 78,100 |
| Sep 18, 2024 | 5.85 | 5.87 | 5.81 | 5.83 | 5.51 | 343,000 |
| Sep 17, 2024 | 5.81 | 5.84 | 5.77 | 5.84 | 5.51 | 200,300 |
| Sep 16, 2024 | 5.77 | 5.79 | 5.74 | 5.79 | 5.47 | 292,600 |
| Sep 13, 2024 | 5.72 | 5.76 | 5.71 | 5.71 | 5.39 | 109,600 |
| Sep 12, 2024 | 5.68 | 5.69 | 5.64 | 5.68 | 5.36 | 15,200 |
| Sep 11, 2024 | 5.70 | 5.70 | 5.57 | 5.64 | 5.33 | 11,200 |
| Sep 10, 2024 | 5.79 | 5.79 | 5.61 | 5.64 | 5.33 | 70,800 |
| Sep 9, 2024 | 5.77 | 5.81 | 5.77 | 5.78 | 5.46 | 40,600 |
| Sep 6, 2024 | 5.83 | 5.85 | 5.73 | 5.74 | 5.43 | 169,100 |
| Sep 5, 2024 | 5.93 | 5.93 | 5.83 | 5.83 | 5.51 | 11,600 |
| Sep 4, 2024 | 5.96 | 5.97 | 5.88 | 5.88 | 5.55 | 32,600 |
| Sep 3, 2024 | 6.05 | 6.05 | 5.94 | 5.96 | 5.63 | 39,800 |
| Aug 30, 2024 | 6.12 | 6.12 | 6.08 | 6.09 | 5.75 | 13,400 |
| Aug 29, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 5.84 | 7,200 |
| Aug 28, 2024 | 6.14 | 6.14 | 6.12 | 6.12 | 5.78 | 2,400 |
| Aug 27, 2024 | 6.19 | 6.20 | 6.15 | 6.16 | 5.82 | 56,700 |
| Aug 26, 2024 | 6.16 | 6.24 | 6.16 | 6.22 | 5.88 | 30,500 |
| Aug 23, 2024 | 6.06 | 6.12 | 6.06 | 6.11 | 5.77 | 19,500 |
| Aug 22, 2024 | 6.02 | 6.05 | 6.02 | 6.03 | 5.69 | 12,400 |
| Aug 21, 2024 | 6.06 | 6.09 | 6.04 | 6.05 | 5.71 | 15,900 |
| Aug 20, 2024 | 6.13 | 6.13 | 6.05 | 6.05 | 5.71 | 41,100 |
| Aug 19, 2024 | 6.18 | 6.23 | 6.17 | 6.17 | 5.83 | 23,200 |
| Aug 16, 2024 | 6.15 | 6.16 | 6.15 | 6.16 | 5.82 | 36,100 |
| Aug 15, 2024 | 6.11 | 6.17 | 6.11 | 6.16 | 5.82 | 14,800 |
| Aug 14, 2024 | 6.05 | 6.10 | 6.05 | 6.09 | 5.76 | 15,200 |
| Aug 13, 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 5.72 | 4,500 |
| Aug 12, 2024 | 6.03 | 6.09 | 6.03 | 6.09 | 5.75 | 35,500 |
| Aug 9, 2024 | 5.97 | 6.01 | 5.97 | 6.00 | 5.67 | 4,200 |
| Aug 8, 2024 | 5.87 | 5.99 | 5.87 | 5.98 | 5.65 | 6,100 |
| Aug 7, 2024 | 5.90 | 5.92 | 5.86 | 5.86 | 5.53 | 11,300 |
| Aug 6, 2024 | 5.74 | 5.86 | 5.74 | 5.83 | 5.51 | 40,500 |
| Aug 2, 2024 | 6.01 | 6.01 | 5.85 | 5.89 | 5.56 | 49,600 |
| Aug 1, 2024 | 6.18 | 6.18 | 6.01 | 6.05 | 5.71 | 20,600 |
| Jul 31, 2024 | 6.22 | 6.22 | 6.18 | 6.20 | 5.85 | 8,300 |
| Jul 30, 2024 | 6.04 | 6.11 | 6.04 | 6.11 | 5.77 | 4,500 |
| Jul 29, 2024 | 6.13 | 6.13 | 6.05 | 6.09 | 5.75 | 2,200 |
| Jul 26, 2024 | 6.15 | 6.15 | 6.09 | 6.13 | 5.79 | 15,200 |
| Jul 25, 2024 | 6.08 | 6.14 | 6.03 | 6.13 | 5.79 | 27,600 |
| Jul 24, 2024 | 6.08 | 6.10 | 6.05 | 6.05 | 5.72 | 24,700 |
| Jul 23, 2024 | 6.14 | 6.14 | 6.05 | 6.05 | 5.71 | 18,200 |
| Jul 22, 2024 | 6.21 | 6.21 | 6.15 | 6.16 | 5.82 | 19,800 |
| Jul 19, 2024 | 6.23 | 6.26 | 6.18 | 6.18 | 5.84 | 56,800 |
| Jul 18, 2024 | 6.24 | 6.30 | 6.24 | 6.26 | 5.91 | 119,800 |
| Jul 17, 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 5.91 | 14,800 |
| Jul 16, 2024 | 6.19 | 6.20 | 6.17 | 6.19 | 5.85 | 14,900 |
| Jul 15, 2024 | 6.16 | 6.25 | 6.16 | 6.22 | 5.87 | 29,300 |
| Jul 12, 2024 | 6.17 | 6.19 | 6.15 | 6.16 | 5.82 | 15,100 |
| Jul 11, 2024 | 6.14 | 6.16 | 6.12 | 6.16 | 5.81 | 55,000 |
| Jul 10, 2024 | 6.10 | 6.11 | 6.08 | 6.11 | 5.77 | 51,600 |
| Jul 9, 2024 | 6.10 | 6.12 | 6.08 | 6.08 | 5.74 | 23,100 |
| Jul 8, 2024 | 6.14 | 6.16 | 6.13 | 6.13 | 5.79 | 16,400 |
| Jul 5, 2024 | 6.24 | 6.24 | 6.16 | 6.17 | 5.83 | 12,500 |
| Jul 4, 2024 | 6.18 | 6.18 | 6.17 | 6.17 | 5.83 | 4,000 |
| Jul 3, 2024 | 6.22 | 6.24 | 6.20 | 6.20 | 5.85 | 11,900 |
| Jul 2, 2024 | 6.19 | 6.22 | 6.17 | 6.19 | 5.85 | 53,800 |
| Jun 28, 2024 | 6.16 | 6.17 | 6.14 | 6.14 | 5.80 | 30,200 |
| Jun 27, 2024 | 6.16 | 6.16 | 6.11 | 6.13 | 5.79 | 18,100 |
| Jun 26, 2024 | 6.09 | 6.10 | 6.07 | 6.09 | 5.76 | 18,700 |
| Jun 25, 2024 | 6.14 | 6.14 | 6.11 | 6.13 | 5.79 | 105,500 |
| Jun 24, 2024 | 0.108 Dividend | |||||
| Jun 24, 2024 | 6.01 | 6.15 | 6.01 | 6.15 | 5.81 | 46,400 |
| Jun 21, 2024 | 6.14 | 6.16 | 6.10 | 6.11 | 5.67 | 30,200 |
| Jun 20, 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 5.70 | 62,700 |
| Jun 19, 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 5.63 | 7,000 |
| Jun 18, 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 5.61 | 180,100 |
| Jun 17, 2024 | 5.96 | 6.01 | 5.96 | 5.99 | 5.56 | 17,800 |
| Jun 14, 2024 | 6.03 | 6.03 | 5.96 | 5.98 | 5.55 | 48,800 |
| Jun 13, 2024 | 6.13 | 6.13 | 6.03 | 6.05 | 5.61 | 139,900 |
| Jun 12, 2024 | 6.27 | 6.27 | 6.13 | 6.14 | 5.70 | 156,000 |
| Jun 11, 2024 | 6.18 | 6.18 | 6.13 | 6.17 | 5.72 | 25,400 |
| Jun 10, 2024 | 6.18 | 6.23 | 6.16 | 6.20 | 5.75 | 88,800 |
| Jun 7, 2024 | 6.20 | 6.22 | 6.15 | 6.15 | 5.70 | 58,100 |
| Jun 6, 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 5.77 | 25,900 |
| Jun 5, 2024 | 6.19 | 6.20 | 6.17 | 6.18 | 5.73 | 154,800 |
| Jun 4, 2024 | 6.17 | 6.18 | 6.11 | 6.18 | 5.73 | 57,500 |
| Jun 3, 2024 | 6.37 | 6.37 | 6.26 | 6.27 | 5.82 | 222,000 |
| May 31, 2024 | 6.35 | 6.43 | 6.35 | 6.43 | 5.96 | 81,600 |
| May 30, 2024 | 6.32 | 6.32 | 6.30 | 6.31 | 5.85 | 33,700 |
| May 29, 2024 | 6.33 | 6.34 | 6.28 | 6.30 | 5.84 | 55,600 |
| May 28, 2024 | 6.38 | 6.40 | 6.35 | 6.40 | 5.94 | 7,600 |
| May 27, 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 5.94 | 10,700 |
| May 24, 2024 | 6.33 | 6.35 | 6.31 | 6.32 | 5.86 | 59,800 |
| May 23, 2024 | 6.37 | 6.38 | 6.30 | 6.31 | 5.85 | 91,900 |
| May 22, 2024 | 6.41 | 6.41 | 6.32 | 6.34 | 5.88 | 59,900 |
| May 21, 2024 | 6.45 | 6.46 | 6.43 | 6.44 | 5.97 | 31,800 |
| May 17, 2024 | 6.41 | 6.48 | 6.41 | 6.47 | 6.00 | 15,400 |
| May 16, 2024 | 6.46 | 6.46 | 6.40 | 6.42 | 5.96 | 14,500 |
| May 15, 2024 | 6.44 | 6.46 | 6.36 | 6.45 | 5.98 | 28,800 |
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%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.55
+2.02%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.95%
GDXJ VanEck Junior Gold Miners ETF
59.03
+1.98%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.87%
FUTY Fidelity MSCI Utilities Index ETF
51.99
+1.78%
RING iShares MSCI Global Gold Miners ETF
38.77
+1.76%
VPU Vanguard Utilities Index Fund ETF Shares
174.34
+1.75%
ITA iShares U.S. Aerospace & Defense ETF
169.99
+1.72%
EZA iShares MSCI South Africa ETF
51.07
+1.69%
EWL iShares MSCI Switzerland ETF
53.79
+1.60%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.14
+1.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.01
+1.54%
FXU First Trust Utilities AlphaDEX Fund
42.28
+1.54%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.69
+1.53%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.72
+1.52%
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%
PPA Invesco Aerospace & Defense ETF
130.17
+1.49%
REZ iShares Residential and Multisector Real Estate ETF
82.47
+1.44%
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%
SMIN iShares MSCI India Small-Cap ETF
73.18
+1.39%
IGF iShares Global Infrastructure ETF
57.95
+1.41%
IMTM iShares MSCI Intl Momentum Factor ETF
43.34
+1.33%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.66
+1.32%
IGRO iShares International Dividend Growth ETF
76.25
+1.32%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.32
+1.26%
CGW Invesco S&P Global Water Index ETF
59.62
+1.24%
EVX VanEck Environmental Services ETF
36.57
+1.24%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.48
+1.23%
DIVB iShares Core Dividend ETF
48.78
+1.22%
IDMO Invesco S&P International Developed Momentum ETF
48.27
+1.21%
IAK iShares U.S. Insurance ETF
134.61
+1.20%
IAU iShares Gold Trust
60.68
+1.18%
GLD SPDR Gold Shares
296.58
+1.17%
CIBR First Trust NASDAQ Cybersecurity ETF
71.11
+1.16%
INCO Columbia India Consumer ETF
65.13
+1.15%
XAR SPDR S&P Aerospace & Defense ETF
185.70
+1.15%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.14%
IDX VanEck Indonesia Index ETF
14.28
+1.13%
UTES Virtus Reaves Utilities ETF
71.21
+1.12%
EWD iShares MSCI Sweden ETF
45.61
+1.11%
SCHD Schwab U.S. Dividend Equity ETF
26.28
+1.09%
EPI WisdomTree India Earnings Fund
46.52
+1.09%
IPAC iShares Core MSCI Pacific ETF
66.13
+1.07%
SPHQ Invesco S&P 500 Quality ETF
69.90
+1.04%
PHO Invesco Water Resources ETF
67.97
+1.04%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.28
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.30
+1.03%
KIE SPDR S&P Insurance ETF
58.71
+0.99%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.42
+0.99%
PFM Invesco Dividend Achievers ETF
46.37
+0.98%
USRT iShares Core U.S. REIT ETF
56.53
+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%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.33
+0.92%
DGRO iShares Core Dividend Growth ETF
62.00
+0.95%
EQWL Invesco S&P 100 Equal Weight ETF
105.55
+0.97%
IHI iShares U.S. Medical Devices ETF
62.07
+0.96%
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%
FRI First Trust S&P REIT Index Fund
27.04
+0.93%
DTD WisdomTree U.S. Total Dividend Fund
76.88
+0.92%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.24
+0.92%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.85
+0.91%
XLI The Industrial Select Sector SPDR Fund
141.92
+0.94%
EWJV iShares MSCI Japan Value ETF
34.33
+0.91%
SCHF Schwab International Equity ETF
21.11
+0.88%
IEFA iShares Core MSCI EAFE ETF
80.75
+0.90%
JHMD John Hancock Multifactor Developed International ETF
37.14
+0.90%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
QWLD SPDR MSCI World StrategicFactors ETF
131.09
+0.88%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.29
+0.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
ESPO VanEck Video Gaming and eSports ETF
99.45
+0.86%
EFAS Global X MSCI SuperDividend EAFE ETF
16.98
+0.86%
IDEV iShares Core MSCI International Developed Markets ETF
73.51
+0.86%
INTF iShares International Equity Factor ETF
33.04
+0.85%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
FIW First Trust Water ETF
105.35
+0.85%
QINT American Century Quality Diversified International ETF
55.79
+0.85%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
57.71
+0.80%
QLD ProShares Ultra QQQ
105.89
+0.91%
HOMZ The Hoya Capital Housing ETF
43.57
+0.83%
QUS SPDR MSCI USA StrategicFactors ETF
158.68
+0.83%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.98
+0.79%
XLC The Communication Services Select Sector SPDR ETF Fund
101.53
+0.83%
YLDE Franklin ClearBridge Enhanced Income ETF
51.17
+0.82%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
128.63
+0.84%
SUSA iShares MSCI USA ESG Select ETF
122.42
+0.81%