Cboe US - Delayed Quote USD
FT Vest Nasdaq-100 Buffer ETF - June (QJUN)
28.09
-0.21
(-0.74%)
As of 11:37:45 AM 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 23, 2025 | 27.97 | 28.09 | 27.92 | 28.09 | 28.09 | 2,671,254 |
May 22, 2025 | 28.35 | 28.40 | 28.24 | 28.30 | 28.30 | 16,600 |
May 21, 2025 | 28.32 | 28.67 | 28.17 | 28.20 | 28.20 | 37,700 |
May 20, 2025 | 28.46 | 28.57 | 28.40 | 28.52 | 28.52 | 14,500 |
May 19, 2025 | 28.43 | 28.68 | 28.43 | 28.68 | 28.68 | 50,100 |
May 16, 2025 | 28.46 | 28.63 | 28.36 | 28.63 | 28.63 | 42,300 |
May 15, 2025 | 28.33 | 28.63 | 28.30 | 28.45 | 28.45 | 17,100 |
May 14, 2025 | 28.38 | 28.50 | 28.34 | 28.50 | 28.50 | 16,400 |
May 13, 2025 | 27.97 | 28.40 | 27.97 | 28.33 | 28.33 | 6,300 |
May 12, 2025 | 28.04 | 28.04 | 27.71 | 27.89 | 27.89 | 42,300 |
May 9, 2025 | 27.21 | 27.30 | 27.11 | 27.15 | 27.15 | 8,100 |
May 8, 2025 | 27.10 | 27.38 | 27.01 | 27.17 | 27.17 | 6,900 |
May 7, 2025 | 26.95 | 27.00 | 26.72 | 26.96 | 26.96 | 10,600 |
May 6, 2025 | 26.90 | 27.01 | 26.87 | 26.95 | 26.95 | 40,400 |
May 5, 2025 | 27.00 | 27.20 | 27.00 | 27.06 | 27.06 | 20,900 |
May 2, 2025 | 27.15 | 27.29 | 27.14 | 27.19 | 27.19 | 12,900 |
May 1, 2025 | 27.09 | 27.12 | 26.89 | 26.95 | 26.95 | 30,100 |
Apr 30, 2025 | 26.36 | 26.70 | 26.23 | 26.70 | 26.70 | 12,000 |
Apr 29, 2025 | 26.48 | 26.79 | 26.07 | 26.73 | 26.73 | 32,800 |
Apr 28, 2025 | 26.59 | 26.65 | 26.40 | 26.57 | 26.57 | 21,000 |
Apr 25, 2025 | 26.34 | 26.63 | 26.34 | 26.62 | 26.62 | 21,500 |
Apr 24, 2025 | 26.00 | 26.46 | 26.00 | 26.39 | 26.39 | 23,700 |
Apr 23, 2025 | 26.21 | 26.31 | 25.92 | 25.96 | 25.96 | 30,800 |
Apr 22, 2025 | 25.40 | 25.72 | 25.40 | 25.62 | 25.62 | 23,600 |
Apr 21, 2025 | 25.34 | 25.45 | 25.01 | 25.21 | 25.21 | 69,800 |
Apr 17, 2025 | 25.57 | 25.72 | 25.43 | 25.56 | 25.56 | 14,000 |
Apr 16, 2025 | 25.67 | 25.85 | 25.36 | 25.53 | 25.53 | 22,900 |
Apr 15, 2025 | 25.98 | 26.22 | 25.96 | 26.03 | 26.03 | 22,000 |
Apr 14, 2025 | 26.20 | 26.22 | 25.87 | 25.99 | 25.99 | 14,200 |
Apr 11, 2025 | 25.43 | 25.93 | 25.39 | 25.85 | 25.85 | 48,600 |
Apr 10, 2025 | 25.87 | 25.92 | 25.20 | 25.52 | 25.52 | 33,500 |
Apr 9, 2025 | 24.32 | 26.31 | 24.21 | 26.29 | 26.29 | 88,400 |
Apr 8, 2025 | 25.42 | 25.55 | 24.14 | 24.35 | 24.35 | 126,500 |
Apr 7, 2025 | 24.11 | 25.01 | 24.00 | 24.71 | 24.71 | 109,700 |
Apr 4, 2025 | 25.22 | 25.43 | 24.79 | 24.79 | 24.79 | 65,600 |
Apr 3, 2025 | 25.89 | 26.08 | 25.79 | 25.79 | 25.79 | 39,400 |
Apr 2, 2025 | 26.59 | 26.78 | 26.53 | 26.75 | 26.75 | 170,300 |
Apr 1, 2025 | 26.40 | 26.64 | 26.31 | 26.61 | 26.61 | 36,600 |
Mar 31, 2025 | 26.23 | 26.49 | 26.07 | 26.45 | 26.45 | 132,100 |
Mar 28, 2025 | 26.88 | 26.94 | 26.45 | 26.48 | 26.48 | 375,100 |
Mar 27, 2025 | 26.97 | 27.18 | 26.93 | 26.96 | 26.96 | 33,200 |
Mar 26, 2025 | 27.39 | 27.42 | 26.99 | 27.06 | 27.06 | 141,300 |
Mar 25, 2025 | 27.35 | 27.47 | 27.34 | 27.40 | 27.40 | 31,400 |
Mar 24, 2025 | 27.21 | 27.36 | 27.21 | 27.32 | 27.32 | 290,100 |
Mar 21, 2025 | 26.67 | 26.92 | 26.67 | 26.92 | 26.92 | 34,900 |
Mar 20, 2025 | 26.85 | 27.06 | 26.78 | 26.91 | 26.91 | 15,700 |
Mar 19, 2025 | 26.76 | 27.08 | 26.66 | 26.90 | 26.90 | 234,400 |
Mar 18, 2025 | 26.84 | 26.84 | 26.60 | 26.67 | 26.67 | 41,000 |
Mar 17, 2025 | 26.89 | 27.17 | 26.83 | 26.99 | 26.99 | 43,200 |
Mar 14, 2025 | 26.65 | 26.96 | 26.65 | 26.88 | 26.88 | 39,500 |
Mar 13, 2025 | 26.74 | 26.74 | 26.43 | 26.45 | 26.45 | 15,300 |
Mar 12, 2025 | 26.91 | 26.95 | 26.64 | 26.79 | 26.79 | 30,900 |
Mar 11, 2025 | 26.58 | 26.87 | 26.39 | 26.56 | 26.56 | 245,300 |
Mar 10, 2025 | 27.02 | 27.04 | 26.46 | 26.63 | 26.63 | 18,700 |
Mar 7, 2025 | 27.20 | 27.41 | 26.98 | 27.37 | 27.37 | 22,600 |
Mar 6, 2025 | 27.44 | 27.66 | 27.17 | 27.24 | 27.24 | 251,300 |
Mar 5, 2025 | 27.56 | 27.88 | 27.43 | 27.80 | 27.80 | 472,100 |
Mar 4, 2025 | 27.47 | 27.74 | 27.23 | 27.54 | 27.54 | 28,100 |
Mar 3, 2025 | 28.14 | 28.20 | 27.48 | 27.57 | 27.57 | 15,100 |
Feb 28, 2025 | 27.66 | 28.05 | 27.66 | 28.04 | 28.04 | 21,500 |
Feb 27, 2025 | 28.52 | 28.52 | 27.77 | 27.77 | 27.77 | 19,000 |
Feb 26, 2025 | 28.33 | 28.51 | 28.20 | 28.28 | 28.28 | 25,200 |
Feb 25, 2025 | 28.27 | 28.33 | 28.11 | 28.23 | 28.23 | 22,600 |
Feb 24, 2025 | 28.78 | 28.80 | 28.48 | 28.49 | 28.49 | 24,000 |
Feb 21, 2025 | 29.11 | 29.11 | 28.76 | 28.78 | 28.78 | 13,200 |
Feb 20, 2025 | 29.10 | 29.13 | 28.96 | 29.09 | 29.09 | 8,200 |
Feb 19, 2025 | 29.08 | 29.23 | 29.06 | 29.15 | 29.15 | 35,800 |
Feb 18, 2025 | 29.10 | 29.19 | 29.04 | 29.14 | 29.14 | 30,600 |
Feb 14, 2025 | 29.01 | 29.12 | 29.01 | 29.09 | 29.09 | 18,800 |
Feb 13, 2025 | 28.83 | 29.02 | 28.83 | 29.01 | 29.01 | 22,500 |
Feb 12, 2025 | 28.62 | 28.81 | 28.60 | 28.76 | 28.76 | 56,100 |
Feb 11, 2025 | 28.80 | 28.85 | 28.70 | 28.73 | 28.73 | 116,100 |
Feb 10, 2025 | 28.72 | 28.85 | 28.72 | 28.77 | 28.77 | 8,300 |
Feb 7, 2025 | 28.81 | 28.83 | 28.56 | 28.65 | 28.65 | 31,400 |
Feb 6, 2025 | 28.70 | 28.80 | 28.67 | 28.78 | 28.78 | 159,000 |
Feb 5, 2025 | 28.47 | 28.70 | 28.47 | 28.69 | 28.69 | 23,100 |
Feb 4, 2025 | 28.45 | 28.64 | 28.40 | 28.64 | 28.64 | 19,900 |
Feb 3, 2025 | 28.17 | 28.48 | 28.14 | 28.37 | 28.37 | 16,700 |
Jan 31, 2025 | 28.57 | 28.83 | 28.48 | 28.49 | 28.49 | 22,100 |
Jan 30, 2025 | 28.54 | 28.59 | 28.43 | 28.51 | 28.51 | 28,800 |
Jan 29, 2025 | 28.52 | 28.52 | 28.38 | 28.43 | 28.43 | 22,400 |
Jan 28, 2025 | 28.34 | 28.53 | 28.34 | 28.48 | 28.48 | 15,000 |
Jan 27, 2025 | 28.26 | 28.33 | 28.08 | 28.24 | 28.24 | 11,600 |
Jan 24, 2025 | 28.82 | 28.85 | 28.70 | 28.74 | 28.74 | 22,900 |
Jan 23, 2025 | 28.72 | 28.83 | 28.71 | 28.83 | 28.83 | 152,800 |
Jan 22, 2025 | 28.80 | 28.88 | 28.78 | 28.78 | 28.78 | 14,600 |
Jan 21, 2025 | 28.53 | 28.64 | 28.40 | 28.57 | 28.57 | 26,700 |
Jan 17, 2025 | 28.48 | 28.53 | 28.45 | 28.53 | 28.53 | 15,400 |
Jan 16, 2025 | 28.35 | 28.35 | 28.15 | 28.15 | 28.15 | 14,100 |
Jan 15, 2025 | 28.28 | 28.30 | 28.15 | 28.26 | 28.26 | 9,800 |
Jan 14, 2025 | 27.95 | 28.05 | 27.72 | 27.83 | 27.83 | 45,900 |
Jan 13, 2025 | 27.65 | 27.88 | 27.64 | 27.85 | 27.85 | 22,700 |
Jan 10, 2025 | 27.98 | 28.02 | 27.78 | 27.90 | 27.90 | 398,900 |
Jan 8, 2025 | 28.24 | 28.26 | 28.03 | 28.24 | 28.24 | 69,800 |
Jan 7, 2025 | 28.50 | 28.61 | 28.15 | 28.17 | 28.17 | 58,900 |
Jan 6, 2025 | 28.45 | 28.60 | 28.42 | 28.48 | 28.48 | 42,500 |
Jan 3, 2025 | 28.17 | 28.35 | 28.17 | 28.29 | 28.29 | 17,200 |
Jan 2, 2025 | 28.18 | 28.18 | 27.84 | 28.06 | 28.06 | 62,300 |
Dec 31, 2024 | 28.23 | 28.23 | 28.02 | 28.03 | 28.03 | 38,300 |
Dec 30, 2024 | 28.22 | 28.35 | 28.07 | 28.18 | 28.18 | 274,900 |
Dec 27, 2024 | 28.49 | 28.49 | 28.26 | 28.40 | 28.40 | 23,900 |
Dec 26, 2024 | 28.56 | 28.69 | 28.56 | 28.63 | 28.63 | 46,800 |
Dec 24, 2024 | 28.42 | 28.65 | 28.42 | 28.64 | 28.64 | 11,100 |
Dec 23, 2024 | 28.32 | 28.47 | 28.21 | 28.39 | 28.39 | 34,200 |
Dec 20, 2024 | 27.91 | 28.41 | 27.91 | 28.20 | 28.20 | 23,500 |
Dec 19, 2024 | 28.28 | 28.28 | 28.06 | 28.07 | 28.07 | 45,600 |
Dec 18, 2024 | 28.75 | 28.80 | 28.08 | 28.08 | 28.08 | 32,600 |
Dec 17, 2024 | 28.68 | 28.81 | 28.66 | 28.69 | 28.69 | 11,700 |
Dec 16, 2024 | 28.61 | 28.85 | 28.61 | 28.75 | 28.75 | 116,200 |
Dec 13, 2024 | 28.58 | 28.66 | 28.46 | 28.55 | 28.55 | 20,000 |
Dec 12, 2024 | 28.46 | 28.58 | 28.44 | 28.50 | 28.50 | 9,700 |
Dec 11, 2024 | 28.48 | 28.66 | 28.44 | 28.61 | 28.61 | 12,600 |
Dec 10, 2024 | 28.36 | 28.38 | 28.25 | 28.25 | 28.25 | 10,900 |
Dec 9, 2024 | 28.39 | 28.45 | 28.30 | 28.33 | 28.33 | 19,700 |
Dec 6, 2024 | 28.32 | 28.52 | 28.32 | 28.45 | 28.45 | 17,500 |
Dec 5, 2024 | 28.32 | 28.41 | 28.30 | 28.30 | 28.30 | 16,200 |
Dec 4, 2024 | 28.25 | 28.43 | 28.25 | 28.35 | 28.35 | 34,400 |
Dec 3, 2024 | 28.05 | 28.19 | 28.05 | 28.15 | 28.15 | 17,300 |
Dec 2, 2024 | 27.91 | 28.17 | 27.91 | 28.10 | 28.10 | 49,700 |
Nov 29, 2024 | 27.85 | 27.97 | 27.80 | 27.93 | 27.93 | 11,700 |
Nov 27, 2024 | 27.81 | 27.87 | 27.63 | 27.74 | 27.74 | 39,000 |
Nov 26, 2024 | 27.78 | 27.96 | 27.78 | 27.88 | 27.88 | 31,300 |
Nov 25, 2024 | 27.84 | 27.95 | 27.74 | 27.78 | 27.78 | 17,200 |
Nov 22, 2024 | 27.73 | 27.82 | 27.67 | 27.74 | 27.74 | 14,800 |
Nov 21, 2024 | 27.71 | 27.76 | 27.41 | 27.71 | 27.71 | 21,700 |
Nov 20, 2024 | 27.64 | 27.66 | 27.47 | 27.64 | 27.64 | 12,400 |
Nov 19, 2024 | 27.48 | 27.67 | 27.48 | 27.64 | 27.64 | 21,400 |
Nov 18, 2024 | 27.47 | 27.60 | 27.43 | 27.54 | 27.54 | 30,900 |
Nov 15, 2024 | 27.60 | 27.60 | 27.35 | 27.37 | 27.37 | 20,800 |
Nov 14, 2024 | 27.88 | 27.97 | 27.79 | 27.82 | 27.82 | 43,300 |
Nov 13, 2024 | 27.90 | 28.03 | 27.85 | 27.91 | 27.91 | 34,100 |
Nov 12, 2024 | 27.96 | 28.00 | 27.88 | 27.97 | 27.97 | 50,400 |
Nov 11, 2024 | 27.96 | 28.00 | 27.86 | 27.94 | 27.94 | 44,500 |
Nov 8, 2024 | 27.91 | 28.01 | 27.89 | 27.94 | 27.94 | 18,400 |
Nov 7, 2024 | 27.74 | 28.00 | 27.74 | 27.92 | 27.92 | 18,900 |
Nov 6, 2024 | 27.56 | 27.77 | 27.54 | 27.72 | 27.72 | 94,100 |
Nov 5, 2024 | 27.13 | 27.31 | 27.13 | 27.23 | 27.23 | 12,800 |
Nov 4, 2024 | 27.06 | 27.13 | 26.95 | 27.06 | 27.06 | 40,600 |
Nov 1, 2024 | 27.02 | 27.16 | 27.01 | 27.03 | 27.03 | 46,200 |
Oct 31, 2024 | 27.28 | 27.28 | 26.90 | 26.97 | 26.97 | 34,300 |
Oct 30, 2024 | 27.43 | 27.50 | 27.34 | 27.34 | 27.34 | 24,800 |
Oct 29, 2024 | 27.29 | 27.60 | 27.29 | 27.48 | 27.48 | 84,700 |
Oct 28, 2024 | 27.41 | 27.44 | 27.31 | 27.31 | 27.31 | 29,800 |
Oct 25, 2024 | 27.26 | 27.51 | 27.26 | 27.31 | 27.31 | 73,800 |
Oct 24, 2024 | 27.15 | 27.29 | 27.14 | 27.20 | 27.20 | 18,200 |
Oct 23, 2024 | 27.21 | 27.28 | 26.92 | 27.05 | 27.05 | 90,500 |
Oct 22, 2024 | 27.17 | 27.41 | 27.17 | 27.33 | 27.33 | 17,300 |
Oct 21, 2024 | 27.26 | 27.34 | 27.21 | 27.29 | 27.29 | 33,600 |
Oct 18, 2024 | 27.22 | 27.35 | 27.22 | 27.27 | 27.27 | 141,200 |
Oct 17, 2024 | 27.26 | 27.32 | 27.14 | 27.14 | 27.14 | 14,800 |
Oct 16, 2024 | 27.22 | 27.22 | 27.03 | 27.20 | 27.20 | 22,400 |
Oct 15, 2024 | 27.45 | 27.45 | 27.09 | 27.12 | 27.12 | 17,300 |
Oct 14, 2024 | 27.21 | 27.42 | 27.21 | 27.41 | 27.41 | 224,400 |
Oct 11, 2024 | 27.05 | 27.30 | 27.05 | 27.27 | 27.27 | 18,600 |
Oct 10, 2024 | 27.16 | 27.28 | 27.10 | 27.25 | 27.25 | 17,500 |
Oct 9, 2024 | 27.09 | 27.26 | 27.03 | 27.26 | 27.26 | 19,700 |
Oct 8, 2024 | 26.93 | 27.15 | 26.87 | 27.15 | 27.15 | 33,500 |
Oct 7, 2024 | 26.99 | 26.99 | 26.77 | 26.85 | 26.85 | 17,800 |
Oct 4, 2024 | 26.94 | 27.00 | 26.87 | 27.00 | 27.00 | 16,400 |
Oct 3, 2024 | 26.72 | 26.85 | 26.72 | 26.78 | 26.78 | 21,000 |
Oct 2, 2024 | 26.68 | 26.87 | 26.68 | 26.80 | 26.80 | 37,800 |
Oct 1, 2024 | 26.94 | 26.94 | 26.65 | 26.83 | 26.83 | 39,900 |
Sep 30, 2024 | 26.88 | 27.05 | 26.85 | 27.01 | 27.01 | 12,000 |
Sep 27, 2024 | 27.17 | 27.17 | 26.94 | 27.03 | 27.03 | 28,500 |
Sep 26, 2024 | 27.15 | 27.19 | 26.97 | 27.06 | 27.06 | 18,700 |
Sep 25, 2024 | 26.95 | 27.04 | 26.91 | 27.02 | 27.02 | 82,700 |
Sep 24, 2024 | 26.85 | 27.00 | 26.79 | 26.99 | 26.99 | 17,800 |
Sep 23, 2024 | 26.78 | 26.93 | 26.78 | 26.85 | 26.85 | 33,000 |
Sep 20, 2024 | 26.73 | 26.88 | 26.68 | 26.80 | 26.80 | 28,600 |
Sep 19, 2024 | 26.78 | 26.93 | 26.77 | 26.85 | 26.85 | 21,100 |
Sep 18, 2024 | 26.55 | 26.77 | 26.37 | 26.45 | 26.45 | 102,100 |
Sep 17, 2024 | 26.54 | 26.65 | 26.41 | 26.46 | 26.46 | 37,200 |
Sep 16, 2024 | 26.43 | 26.52 | 26.34 | 26.50 | 26.50 | 89,500 |
Sep 13, 2024 | 26.36 | 26.60 | 26.36 | 26.51 | 26.51 | 23,500 |
Sep 12, 2024 | 26.20 | 26.51 | 26.20 | 26.43 | 26.43 | 67,900 |
Sep 11, 2024 | 25.87 | 26.33 | 25.65 | 26.33 | 26.33 | 46,600 |
Sep 10, 2024 | 25.78 | 25.97 | 25.66 | 25.96 | 25.96 | 50,500 |
Sep 9, 2024 | 25.74 | 25.79 | 25.58 | 25.79 | 25.79 | 32,300 |
Sep 6, 2024 | 25.94 | 25.94 | 25.51 | 25.56 | 25.56 | 12,200 |
Sep 5, 2024 | 26.03 | 26.15 | 25.91 | 26.02 | 26.02 | 17,600 |
Sep 4, 2024 | 26.02 | 26.09 | 25.89 | 26.02 | 26.02 | 53,000 |
Sep 3, 2024 | 26.43 | 26.43 | 25.98 | 26.04 | 26.04 | 120,000 |
Aug 30, 2024 | 26.52 | 26.62 | 26.35 | 26.60 | 26.60 | 47,200 |
Aug 29, 2024 | 26.47 | 26.64 | 26.31 | 26.37 | 26.37 | 43,300 |
Aug 28, 2024 | 26.58 | 26.58 | 26.26 | 26.39 | 26.39 | 322,900 |
Aug 27, 2024 | 26.49 | 26.61 | 26.42 | 26.58 | 26.58 | 59,100 |
Aug 26, 2024 | 26.68 | 26.68 | 26.43 | 26.49 | 26.49 | 99,300 |
Aug 23, 2024 | 26.60 | 26.73 | 26.52 | 26.71 | 26.71 | 128,100 |
Aug 22, 2024 | 26.89 | 26.89 | 26.43 | 26.48 | 26.48 | 128,900 |
Aug 21, 2024 | 26.73 | 26.80 | 26.64 | 26.78 | 26.78 | 83,300 |
Aug 20, 2024 | 26.70 | 26.79 | 26.62 | 26.71 | 26.71 | 95,400 |
Aug 19, 2024 | 26.40 | 26.74 | 26.40 | 26.70 | 26.70 | 95,700 |
Aug 16, 2024 | 26.39 | 26.56 | 26.39 | 26.50 | 26.50 | 72,600 |
Aug 15, 2024 | 26.29 | 26.51 | 26.29 | 26.49 | 26.49 | 29,600 |
Aug 14, 2024 | 26.04 | 26.15 | 25.88 | 26.10 | 26.10 | 42,200 |
Aug 13, 2024 | 25.80 | 26.06 | 25.80 | 26.03 | 26.03 | 37,800 |
Aug 12, 2024 | 25.54 | 25.72 | 25.54 | 25.62 | 25.62 | 51,300 |
Aug 9, 2024 | 25.33 | 25.61 | 25.33 | 25.57 | 25.57 | 145,000 |
Aug 8, 2024 | 25.19 | 25.48 | 25.05 | 25.48 | 25.48 | 79,800 |
Aug 7, 2024 | 25.38 | 25.50 | 24.94 | 24.94 | 24.94 | 169,300 |
Aug 6, 2024 | 24.85 | 25.42 | 24.85 | 25.09 | 25.09 | 46,500 |
Aug 5, 2024 | 24.40 | 25.16 | 24.35 | 24.85 | 24.85 | 170,600 |
Aug 2, 2024 | 25.59 | 25.59 | 25.28 | 25.44 | 25.44 | 139,400 |
Aug 1, 2024 | 26.36 | 26.37 | 25.74 | 25.89 | 25.89 | 102,000 |
Jul 31, 2024 | 26.08 | 26.34 | 26.08 | 26.28 | 26.28 | 97,600 |
Jul 30, 2024 | 26.04 | 26.10 | 25.67 | 25.80 | 25.80 | 112,900 |
Jul 29, 2024 | 26.08 | 26.15 | 25.96 | 26.03 | 26.03 | 80,700 |
Jul 26, 2024 | 25.97 | 26.09 | 25.85 | 25.94 | 25.94 | 45,300 |
Jul 25, 2024 | 25.95 | 26.15 | 25.74 | 25.82 | 25.82 | 100,900 |
Jul 24, 2024 | 26.33 | 26.33 | 25.95 | 25.95 | 25.95 | 42,300 |
Jul 23, 2024 | 26.63 | 26.70 | 26.53 | 26.59 | 26.59 | 90,500 |
Jul 22, 2024 | 26.55 | 26.68 | 26.44 | 26.63 | 26.63 | 69,300 |
Jul 19, 2024 | 26.55 | 26.55 | 26.30 | 26.38 | 26.38 | 95,200 |
Jul 18, 2024 | 26.63 | 26.67 | 26.36 | 26.51 | 26.51 | 58,700 |
Jul 17, 2024 | 26.78 | 26.78 | 26.55 | 26.60 | 26.60 | 58,300 |
Jul 16, 2024 | 27.11 | 27.11 | 26.92 | 27.01 | 27.01 | 102,600 |
Jul 15, 2024 | 27.04 | 27.17 | 26.95 | 27.02 | 27.02 | 310,300 |
Jul 12, 2024 | 26.84 | 27.12 | 26.84 | 26.94 | 26.94 | 96,600 |
Jul 11, 2024 | 27.23 | 27.23 | 26.84 | 26.88 | 26.88 | 115,900 |
Jul 10, 2024 | 27.14 | 27.23 | 27.04 | 27.22 | 27.22 | 287,500 |
Jul 9, 2024 | 27.11 | 27.14 | 27.00 | 27.08 | 27.08 | 122,700 |
Jul 8, 2024 | 27.05 | 27.07 | 27.00 | 27.06 | 27.06 | 53,900 |
Jul 5, 2024 | 26.85 | 27.03 | 26.85 | 27.03 | 27.03 | 44,000 |
Jul 3, 2024 | 26.74 | 26.87 | 26.70 | 26.85 | 26.85 | 403,200 |
Jul 2, 2024 | 26.53 | 26.76 | 26.53 | 26.74 | 26.74 | 327,100 |
Jul 1, 2024 | 26.51 | 26.58 | 26.37 | 26.58 | 26.58 | 138,200 |
Jun 28, 2024 | 26.61 | 26.69 | 26.42 | 26.47 | 26.47 | 90,000 |
Jun 27, 2024 | 26.50 | 26.57 | 26.47 | 26.55 | 26.55 | 122,500 |
Jun 26, 2024 | 26.44 | 26.54 | 26.42 | 26.49 | 26.49 | 146,800 |
Jun 25, 2024 | 26.30 | 26.50 | 26.30 | 26.48 | 26.48 | 455,400 |
Jun 24, 2024 | 26.49 | 26.49 | 26.27 | 26.27 | 26.27 | 1,051,800 |
Jun 21, 2024 | 26.48 | 26.50 | 26.43 | 26.48 | 26.48 | 421,900 |
Jun 20, 2024 | 26.49 | 26.49 | 26.38 | 26.43 | 26.43 | 82,200 |
Jun 18, 2024 | 26.45 | 26.48 | 26.34 | 26.48 | 26.48 | 360,900 |
Jun 17, 2024 | 26.49 | 26.49 | 26.39 | 26.45 | 26.45 | 115,400 |
Jun 14, 2024 | 26.48 | 26.48 | 26.35 | 26.45 | 26.45 | 326,400 |
Jun 13, 2024 | 26.48 | 26.48 | 26.33 | 26.34 | 26.34 | 56,800 |
Jun 12, 2024 | 26.47 | 26.47 | 26.35 | 26.42 | 26.42 | 25,800 |
Jun 11, 2024 | 26.45 | 26.45 | 26.32 | 26.42 | 26.42 | 62,700 |
Jun 10, 2024 | 26.34 | 26.41 | 26.28 | 26.39 | 26.39 | 30,300 |
Jun 7, 2024 | 26.28 | 26.40 | 26.28 | 26.31 | 26.31 | 10,400 |
Jun 6, 2024 | 26.38 | 26.38 | 26.26 | 26.34 | 26.34 | 24,300 |
Jun 5, 2024 | 26.24 | 26.33 | 26.22 | 26.28 | 26.28 | 19,600 |
Jun 4, 2024 | 26.16 | 26.22 | 26.13 | 26.19 | 26.19 | 13,400 |
Jun 3, 2024 | 26.24 | 26.24 | 26.11 | 26.17 | 26.17 | 9,700 |
May 31, 2024 | 26.21 | 26.22 | 25.97 | 26.22 | 26.22 | 94,100 |
May 30, 2024 | 26.17 | 26.20 | 26.11 | 26.14 | 26.14 | 7,700 |
May 29, 2024 | 26.11 | 26.24 | 26.11 | 26.22 | 26.22 | 12,900 |
May 28, 2024 | 26.21 | 26.28 | 26.16 | 26.21 | 26.21 | 16,500 |
May 24, 2024 | 26.07 | 26.24 | 26.07 | 26.18 | 26.18 | 11,200 |
May 23, 2024 | 26.29 | 26.29 | 26.08 | 26.15 | 26.15 | 13,300 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
64.73
+3.03%
GOEX Global X Gold Explorers ETF
44.20
+2.79%
RING iShares MSCI Global Gold Miners ETF
42.38
+2.55%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.40
+2.16%
IAU iShares Gold Trust
63.34
+2.10%
GLD SPDR Gold Shares
309.55
+2.12%
XME SPDR S&P Metals and Mining ETF
59.30
+1.87%
COPX Global X Copper Miners ETF
40.88
+1.67%
EZA iShares MSCI South Africa ETF
52.26
+1.62%
EPU iShares MSCI Peru ETF
46.47
+1.55%
INCO Columbia India Consumer ETF
64.56
+1.51%
SMIN iShares MSCI India Small-Cap ETF
73.68
+1.50%
THD iShares MSCI Thailand ETF
55.38
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.58
+1.22%
EPI WisdomTree India Earnings Fund
46.35
+1.20%
IDX VanEck Indonesia Index ETF
14.82
+1.09%
EWM iShares MSCI Malaysia ETF
24.50
+1.07%
WLDR Affinity World Leaders Equity ETF
31.38
+0.95%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.95
+0.74%
NANR SPDR S&P North American Natural Resources ETF
54.11
+0.73%
EWJV iShares MSCI Japan Value ETF
34.83
+0.71%
GXG Global X MSCI Colombia ETF
29.12
+0.73%
RAAX VanEck Real Assets ETF
30.49
+0.67%
UTES Virtus Reaves Utilities ETF
71.17
+0.66%
EWC iShares MSCI Canada ETF
44.30
+0.68%
IPAC iShares Core MSCI Pacific ETF
66.57
+0.59%
EWW iShares MSCI Mexico ETF
60.20
+0.62%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.92
+0.56%
RNEM First Trust Emerging Markets Equity Select ETF
54.77
+0.51%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.53
+0.51%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.01
+0.49%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.11
+0.48%
BAB Invesco Taxable Municipal Bond ETF
25.85
+0.42%
TLH iShares 10-20 Year Treasury Bond ETF
98.10
+0.38%
EQRR ProShares Equities for Rising Rates ETF
57.96
+0.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.34
+0.37%
USCI United States Commodity Index Fund, LP
71.54
+0.37%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.38
+0.36%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.12
+0.35%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.15
+0.37%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.79
+0.34%
YYY Amplify High Income ETF
11.36
+0.34%
IEF iShares 7-10 Year Treasury Bond ETF
93.81
+0.33%
IGF iShares Global Infrastructure ETF
58.36
+0.34%
FMHI First Trust Municipal High Income ETF
46.54
+0.32%
VPU Vanguard Utilities Index Fund ETF Shares
173.59
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
EMXC iShares MSCI Emerging Markets ex China ETF
59.56
+0.32%
FXU First Trust Utilities AlphaDEX Fund
42.11
+0.36%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.88
+0.28%
LGOV First Trust Long Duration Opportunities ETF
20.87
+0.27%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.75
+0.27%
FUTY Fidelity MSCI Utilities Index ETF
51.77
+0.31%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.37
+0.25%
BIV Vanguard Intermediate-Term Bond Index Fund
75.79
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.95
+0.25%
FCAL First Trust California Municipal High Income ETF
47.82
+0.25%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.24%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+0.24%
ENFR Alerian Energy Infrastructure ETF
31.19
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.17
+0.25%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.08
+0.23%
FBND Fidelity Total Bond ETF
44.99
+0.19%
EWL iShares MSCI Switzerland ETF
54.90
+0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.69
+0.22%
XMMO Invesco S&P MidCap Momentum ETF
122.64
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.62
+0.21%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.37
+0.21%
SCHP Schwab U.S. TIPS ETF
26.35
+0.19%
MMIT NYLI MacKay Muni Intermediate ETF
23.73
+0.21%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.66
+0.19%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+0.21%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.51
+0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
44.09
+0.18%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.17%
JPIB JPMorgan International Bond Opportunities ETF
47.90
+0.17%
FMB First Trust Managed Municipal ETF
49.52
+0.16%
EWD iShares MSCI Sweden ETF
45.16
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.94
+0.15%
IGRO iShares International Dividend Growth ETF
77.84
+0.16%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.82
+0.13%
PKB Invesco Building & Construction ETF
77.07
+0.14%
FBZ First Trust Brazil AlphaDEX Fund
11.28
+0.14%
JMUB JPMorgan Municipal ETF
49.36
+0.15%
PFFR InfraCap REIT Preferred ETF
17.87
+0.14%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.89
+0.14%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.55
+0.14%
ECH iShares MSCI Chile ETF
32.68
+0.14%
STIP iShares 0-5 Year TIPS Bond ETF
102.57
+0.14%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.41
+0.13%
FDM First Trust Dow Jones Select MicroCap Index Fund
65.59
+0.13%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.97
+0.16%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.99
+0.13%
GII SPDR S&P Global Infrastructure ETF
66.26
+0.39%
SPEM SPDR Portfolio Emerging Markets ETF
41.53
+0.14%
MLPX Global X MLP & Energy Infrastructure ETF
60.15
+0.17%
VAMO Cambria Value and Momentum ETF
29.52
+0.12%
IYK iShares US Consumer Staples ETF
70.31
+0.11%
ROAM Hartford Multifactor Emerging Markets ETF
25.04
+0.11%