Toronto - Free Realtime Quote CAD
Global X Nasdaq-100 Index ETF (QQQX.TO)
32.10
+0.11
+(0.34%)
As of 12:56:25 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 22, 2025 | 32.21 | 32.21 | 32.10 | 32.10 | 32.10 | 521 |
May 21, 2025 | 32.26 | 32.45 | 31.94 | 31.99 | 31.99 | 4,200 |
May 20, 2025 | 32.55 | 32.62 | 32.44 | 32.53 | 32.53 | 4,400 |
May 16, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
May 15, 2025 | 32.47 | 32.78 | 32.46 | 32.56 | 32.56 | 1,400 |
May 14, 2025 | 32.28 | 32.60 | 32.28 | 32.58 | 32.58 | 6,900 |
May 13, 2025 | 32.03 | 32.44 | 32.03 | 32.31 | 32.31 | 5,200 |
May 12, 2025 | 31.60 | 31.95 | 31.60 | 31.91 | 31.91 | 5,600 |
May 9, 2025 | 30.73 | 30.73 | 30.51 | 30.62 | 30.62 | 900 |
May 8, 2025 | 30.33 | 30.83 | 30.33 | 30.54 | 30.54 | 4,700 |
May 7, 2025 | 29.94 | 30.14 | 29.72 | 30.07 | 30.07 | 5,600 |
May 6, 2025 | 29.80 | 29.93 | 29.80 | 29.82 | 29.82 | 4,300 |
May 5, 2025 | 30.08 | 30.37 | 30.08 | 30.23 | 30.23 | 5,300 |
May 2, 2025 | 30.17 | 30.49 | 30.13 | 30.37 | 30.37 | 11,200 |
May 1, 2025 | 29.89 | 30.25 | 29.89 | 29.96 | 29.96 | 9,000 |
Apr 30, 2025 | 29.16 | 29.47 | 28.82 | 29.47 | 29.47 | 3,500 |
Apr 29, 2025 | 29.59 | 29.65 | 29.49 | 29.59 | 29.59 | 11,600 |
Apr 28, 2025 | 29.54 | 29.54 | 29.07 | 29.37 | 29.37 | 2,300 |
Apr 25, 2025 | 29.06 | 29.49 | 29.06 | 29.49 | 29.49 | 5,800 |
Apr 24, 2025 | 28.67 | 29.11 | 28.67 | 29.08 | 29.08 | 2,900 |
Apr 23, 2025 | 28.79 | 28.79 | 28.39 | 28.43 | 28.43 | 23,500 |
Apr 22, 2025 | 27.45 | 27.70 | 27.45 | 27.64 | 27.64 | 2,200 |
Apr 21, 2025 | 27.00 | 27.00 | 26.65 | 26.96 | 26.96 | 9,400 |
Apr 17, 2025 | 28.16 | 28.16 | 27.62 | 27.65 | 27.65 | 2,400 |
Apr 16, 2025 | 28.20 | 28.20 | 27.33 | 27.69 | 27.69 | 8,700 |
Apr 15, 2025 | 28.61 | 28.90 | 28.60 | 28.77 | 28.77 | 5,600 |
Apr 14, 2025 | 28.73 | 28.94 | 28.30 | 28.51 | 28.51 | 65,200 |
Apr 11, 2025 | 28.05 | 28.41 | 27.74 | 28.38 | 28.38 | 2,700 |
Apr 10, 2025 | 28.95 | 28.95 | 27.29 | 28.06 | 28.06 | 13,400 |
Apr 9, 2025 | 26.91 | 29.62 | 26.55 | 29.57 | 29.57 | 60,700 |
Apr 8, 2025 | 28.17 | 28.18 | 26.41 | 26.69 | 26.69 | 9,300 |
Apr 7, 2025 | 26.49 | 28.10 | 25.82 | 27.13 | 27.13 | 56,200 |
Apr 4, 2025 | 28.34 | 28.34 | 27.10 | 27.10 | 27.10 | 33,500 |
Apr 3, 2025 | 29.00 | 29.11 | 28.53 | 28.54 | 28.54 | 26,600 |
Apr 2, 2025 | 30.13 | 30.79 | 30.13 | 30.70 | 30.70 | 1,000 |
Apr 1, 2025 | 30.21 | 30.42 | 30.17 | 30.41 | 30.41 | 2,300 |
Mar 31, 2025 | 29.89 | 30.39 | 29.89 | 30.31 | 30.31 | 4,500 |
Mar 28, 2025 | 30.94 | 30.94 | 30.16 | 30.19 | 30.19 | 6,100 |
Mar 27, 2025 | 31.05 | 31.27 | 30.98 | 30.98 | 30.98 | 3,900 |
Mar 26, 2025 | 31.40 | 31.40 | 31.04 | 31.12 | 31.12 | 7,900 |
Mar 25, 2025 | 31.68 | 31.69 | 31.63 | 31.69 | 31.69 | 1,000 |
Mar 24, 2025 | 31.52 | 31.63 | 31.50 | 31.62 | 31.62 | 2,300 |
Mar 21, 2025 | 30.65 | 31.01 | 30.60 | 31.00 | 31.00 | 4,100 |
Mar 20, 2025 | 30.97 | 31.12 | 30.77 | 30.81 | 30.81 | 6,300 |
Mar 19, 2025 | 30.91 | 31.10 | 30.79 | 31.01 | 31.01 | 3,300 |
Mar 18, 2025 | 30.65 | 30.65 | 30.40 | 30.48 | 30.48 | 6,700 |
Mar 17, 2025 | 31.10 | 31.10 | 30.77 | 31.05 | 31.05 | 5,500 |
Mar 14, 2025 | 30.88 | 30.94 | 30.60 | 30.92 | 30.92 | 4,400 |
Mar 13, 2025 | 30.70 | 30.71 | 30.30 | 30.35 | 30.35 | 11,000 |
Mar 12, 2025 | 30.83 | 30.92 | 30.72 | 30.80 | 30.80 | 14,700 |
Mar 11, 2025 | 30.57 | 30.95 | 30.50 | 30.59 | 30.59 | 1,900 |
Mar 10, 2025 | 31.14 | 31.14 | 30.66 | 30.68 | 30.68 | 3,700 |
Mar 7, 2025 | 31.59 | 31.79 | 31.09 | 31.77 | 31.77 | 17,700 |
Mar 6, 2025 | 31.84 | 31.93 | 31.35 | 31.37 | 31.37 | 3,400 |
Mar 5, 2025 | 31.88 | 32.34 | 31.84 | 32.34 | 32.34 | 8,300 |
Mar 4, 2025 | 32.13 | 32.56 | 31.84 | 32.21 | 32.21 | 5,000 |
Mar 3, 2025 | 32.93 | 32.93 | 32.59 | 32.62 | 32.62 | 19,100 |
Feb 28, 2025 | 32.50 | 33.08 | 32.38 | 33.02 | 33.02 | 7,500 |
Feb 27, 2025 | 33.17 | 33.18 | 32.46 | 32.46 | 32.46 | 3,900 |
Feb 26, 2025 | 33.36 | 33.45 | 33.08 | 33.08 | 33.08 | 5,100 |
Feb 25, 2025 | 32.98 | 33.08 | 32.85 | 32.99 | 32.99 | 10,400 |
Feb 24, 2025 | 33.61 | 33.65 | 32.65 | 33.40 | 33.40 | 8,800 |
Feb 21, 2025 | 33.92 | 33.92 | 33.61 | 33.61 | 33.61 | 1,500 |
Feb 20, 2025 | 34.00 | 34.18 | 34.00 | 34.18 | 34.18 | 3,500 |
Feb 19, 2025 | 34.37 | 34.51 | 34.37 | 34.49 | 34.49 | 600 |
Feb 18, 2025 | 34.50 | 34.50 | 34.21 | 34.26 | 34.26 | 3,800 |
Feb 14, 2025 | 34.18 | 34.27 | 34.18 | 34.26 | 34.26 | 800 |
Feb 13, 2025 | 33.98 | 34.17 | 33.97 | 34.13 | 34.13 | 5,000 |
Feb 12, 2025 | 33.80 | 33.92 | 33.80 | 33.89 | 33.89 | 800 |
Feb 11, 2025 | 33.96 | 34.00 | 33.88 | 33.93 | 33.93 | 2,100 |
Feb 10, 2025 | 34.04 | 34.09 | 34.01 | 34.01 | 34.01 | 2,600 |
Feb 7, 2025 | 34.03 | 34.03 | 33.53 | 33.56 | 33.56 | 7,000 |
Feb 6, 2025 | 34.02 | 34.03 | 33.94 | 34.03 | 34.03 | 1,600 |
Feb 5, 2025 | 33.72 | 33.88 | 33.72 | 33.87 | 33.87 | 2,600 |
Feb 4, 2025 | 33.59 | 33.80 | 33.59 | 33.74 | 33.74 | 3,300 |
Feb 3, 2025 | 34.10 | 34.10 | 33.69 | 33.91 | 33.91 | 6,200 |
Jan 31, 2025 | 34.53 | 34.55 | 34.01 | 34.09 | 34.09 | 7,400 |
Jan 30, 2025 | 33.99 | 34.03 | 33.76 | 34.02 | 34.02 | 4,100 |
Jan 29, 2025 | 33.63 | 33.77 | 33.61 | 33.73 | 33.73 | 3,400 |
Jan 28, 2025 | 33.15 | 33.80 | 33.15 | 33.76 | 33.76 | 4,100 |
Jan 27, 2025 | 32.72 | 33.42 | 32.72 | 33.19 | 33.19 | 5,000 |
Jan 24, 2025 | 34.24 | 34.35 | 34.09 | 34.15 | 34.15 | 1,700 |
Jan 23, 2025 | 34.19 | 34.26 | 34.19 | 34.21 | 34.21 | 1,100 |
Jan 22, 2025 | 34.38 | 34.38 | 34.35 | 34.36 | 34.36 | 1,600 |
Jan 21, 2025 | 33.98 | 33.98 | 33.73 | 33.79 | 33.79 | 1,400 |
Jan 20, 2025 | 33.90 | 34.03 | 33.44 | 34.03 | 34.03 | 300 |
Jan 17, 2025 | 33.76 | 33.93 | 33.76 | 33.92 | 33.92 | 1,400 |
Jan 16, 2025 | 33.29 | 33.29 | 33.20 | 33.20 | 33.20 | 500 |
Jan 15, 2025 | 33.19 | 33.31 | 33.19 | 33.25 | 33.25 | 2,200 |
Jan 14, 2025 | 32.86 | 32.89 | 32.43 | 32.54 | 32.54 | 2,200 |
Jan 13, 2025 | 32.51 | 32.65 | 32.47 | 32.63 | 32.63 | 700 |
Jan 10, 2025 | 33.00 | 33.03 | 32.67 | 32.90 | 32.90 | 2,400 |
Jan 9, 2025 | 33.20 | 33.45 | 33.20 | 33.45 | 33.45 | 1,600 |
Jan 8, 2025 | 33.23 | 33.36 | 33.05 | 33.28 | 33.28 | 2,300 |
Jan 7, 2025 | 33.63 | 33.63 | 33.20 | 33.23 | 33.23 | 1,100 |
Jan 6, 2025 | 33.59 | 34.01 | 33.59 | 33.73 | 33.73 | 1,300 |
Jan 3, 2025 | 33.27 | 33.70 | 33.27 | 33.67 | 33.67 | 3,400 |
Jan 2, 2025 | 33.14 | 33.19 | 32.80 | 33.01 | 33.01 | 1,000 |
Dec 31, 2024 | 0.045 Dividend | |||||
Dec 31, 2024 | 33.73 | 33.73 | 33.15 | 33.15 | 33.15 | 2,000 |
Dec 30, 2024 | 33.47 | 33.47 | 33.22 | 33.30 | 33.25 | 2,900 |
Dec 27, 2024 | 33.62 | 33.88 | 33.62 | 33.88 | 33.83 | 1,100 |
Dec 24, 2024 | 34.17 | 34.19 | 34.17 | 34.18 | 34.13 | 600 |
Dec 23, 2024 | 33.59 | 33.82 | 33.59 | 33.81 | 33.76 | 1,600 |
Dec 20, 2024 | 33.04 | 33.76 | 33.04 | 33.47 | 33.42 | 1,300 |
Dec 19, 2024 | 33.45 | 33.46 | 33.29 | 33.29 | 33.25 | 1,900 |
Dec 18, 2024 | 34.49 | 34.49 | 33.49 | 33.50 | 33.45 | 4,900 |
Dec 17, 2024 | 34.52 | 34.55 | 34.16 | 34.45 | 34.40 | 7,700 |
Dec 16, 2024 | 34.34 | 34.47 | 34.18 | 34.44 | 34.39 | 1,200 |
Dec 13, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.70 | 100 |
Dec 12, 2024 | 33.43 | 33.68 | 33.43 | 33.66 | 33.61 | 600 |
Dec 11, 2024 | 33.35 | 33.72 | 33.35 | 33.72 | 33.67 | 400 |
Dec 10, 2024 | 33.33 | 33.33 | 33.09 | 33.13 | 33.09 | 1,200 |
Dec 9, 2024 | 33.17 | 33.23 | 33.17 | 33.23 | 33.19 | 400 |
Dec 6, 2024 | 33.39 | 33.46 | 33.39 | 33.46 | 33.41 | 500 |
Dec 5, 2024 | 33.05 | 33.07 | 32.87 | 32.87 | 32.83 | 3,000 |
Dec 4, 2024 | 32.95 | 33.05 | 32.95 | 33.05 | 33.01 | 300 |
Dec 3, 2024 | 32.57 | 32.67 | 32.56 | 32.67 | 32.63 | 700 |
Dec 2, 2024 | 32.54 | 32.56 | 32.49 | 32.51 | 32.47 | 600 |
Nov 29, 2024 | 32.08 | 32.08 | 32.02 | 32.02 | 31.98 | 3,100 |
Nov 28, 2024 | 31.90 | 32.15 | 31.90 | 32.15 | 32.11 | 19,500 |
Nov 27, 2024 | 31.89 | 31.89 | 31.69 | 31.82 | 31.78 | 1,200 |
Nov 26, 2024 | 32.16 | 32.20 | 32.13 | 32.18 | 32.14 | 5,700 |
Nov 25, 2024 | 31.97 | 31.97 | 31.87 | 31.97 | 31.93 | 2,600 |
Nov 22, 2024 | 31.64 | 31.78 | 31.64 | 31.78 | 31.74 | 5,700 |
Nov 21, 2024 | 31.44 | 31.76 | 31.26 | 31.70 | 31.66 | 5,000 |
Nov 20, 2024 | 31.39 | 31.61 | 31.29 | 31.59 | 31.55 | 2,400 |
Nov 19, 2024 | 31.39 | 31.57 | 31.39 | 31.57 | 31.53 | 900 |
Nov 18, 2024 | 31.48 | 31.64 | 31.41 | 31.48 | 31.44 | 5,200 |
Nov 15, 2024 | 31.56 | 31.56 | 31.38 | 31.42 | 31.38 | 1,000 |
Nov 14, 2024 | 32.18 | 32.19 | 32.07 | 32.12 | 32.08 | 4,500 |
Nov 13, 2024 | 32.25 | 32.33 | 32.21 | 32.21 | 32.17 | 400 |
Nov 12, 2024 | 32.20 | 32.20 | 32.11 | 32.11 | 32.07 | 600 |
Nov 11, 2024 | 32.06 | 32.07 | 32.05 | 32.05 | 32.01 | 400 |
Nov 8, 2024 | 32.12 | 32.14 | 32.08 | 32.13 | 32.09 | 2,100 |
Nov 7, 2024 | 31.68 | 31.99 | 31.68 | 31.98 | 31.94 | 2,900 |
Nov 6, 2024 | 31.51 | 31.65 | 31.49 | 31.65 | 31.61 | 2,700 |
Nov 5, 2024 | 30.55 | 30.64 | 30.55 | 30.61 | 30.57 | 1,700 |
Nov 4, 2024 | 30.39 | 30.46 | 30.24 | 30.35 | 30.31 | 6,800 |
Nov 1, 2024 | 30.45 | 30.66 | 30.45 | 30.55 | 30.51 | 6,200 |
Oct 31, 2024 | 30.80 | 30.80 | 30.25 | 30.29 | 30.25 | 9,000 |
Oct 30, 2024 | 31.19 | 31.24 | 30.98 | 30.98 | 30.94 | 4,000 |
Oct 29, 2024 | 30.86 | 31.27 | 30.86 | 31.27 | 31.23 | 3,600 |
Oct 28, 2024 | 31.07 | 31.08 | 30.90 | 30.91 | 30.86 | 5,700 |
Oct 25, 2024 | 31.03 | 31.12 | 30.92 | 30.92 | 30.88 | 5,200 |
Oct 24, 2024 | 30.53 | 30.66 | 30.50 | 30.64 | 30.60 | 1,800 |
Oct 23, 2024 | 30.60 | 30.72 | 30.24 | 30.36 | 30.32 | 4,400 |
Oct 22, 2024 | 30.65 | 30.86 | 30.65 | 30.80 | 30.76 | 3,000 |
Oct 21, 2024 | 30.64 | 30.82 | 30.59 | 30.74 | 30.70 | 3,200 |
Oct 18, 2024 | 30.69 | 30.71 | 30.64 | 30.64 | 30.60 | 1,800 |
Oct 17, 2024 | 30.66 | 30.68 | 30.47 | 30.54 | 30.50 | 5,000 |
Oct 16, 2024 | 30.23 | 30.39 | 30.23 | 30.33 | 30.29 | 1,900 |
Oct 15, 2024 | 30.82 | 30.82 | 30.30 | 30.39 | 30.35 | 6,300 |
Oct 11, 2024 | 30.36 | 30.55 | 30.36 | 30.51 | 30.47 | 2,300 |
Oct 10, 2024 | 30.38 | 30.50 | 30.36 | 30.42 | 30.38 | 2,100 |
Oct 9, 2024 | 30.12 | 30.40 | 30.01 | 30.40 | 30.36 | 7,800 |
Oct 8, 2024 | 29.80 | 30.02 | 29.80 | 30.02 | 29.98 | 3,700 |
Oct 7, 2024 | 29.65 | 29.74 | 29.48 | 29.49 | 29.45 | 4,200 |
Oct 4, 2024 | 29.68 | 29.71 | 29.45 | 29.71 | 29.67 | 4,000 |
Oct 3, 2024 | 29.27 | 29.37 | 29.15 | 29.35 | 29.31 | 6,100 |
Oct 2, 2024 | 29.07 | 29.27 | 28.99 | 29.27 | 29.23 | 3,700 |
Oct 1, 2024 | 29.29 | 29.31 | 29.04 | 29.16 | 29.12 | 24,300 |
Sep 30, 2024 | 29.46 | 29.62 | 29.45 | 29.61 | 29.57 | 7,900 |
Sep 27, 2024 | 29.59 | 29.62 | 29.54 | 29.58 | 29.54 | 3,400 |
Sep 26, 2024 | 29.74 | 29.74 | 29.46 | 29.63 | 29.59 | 2,300 |
Sep 25, 2024 | 29.44 | 29.49 | 29.38 | 29.43 | 29.39 | 4,200 |
Sep 24, 2024 | 29.35 | 29.42 | 29.16 | 29.28 | 29.24 | 1,700 |
Sep 23, 2024 | 29.35 | 29.35 | 29.23 | 29.32 | 29.28 | 3,600 |
Sep 20, 2024 | 29.41 | 29.41 | 29.20 | 29.35 | 29.31 | 4,000 |
Sep 19, 2024 | 29.28 | 29.55 | 29.28 | 29.42 | 29.38 | 8,300 |
Sep 18, 2024 | 28.94 | 29.04 | 28.78 | 28.81 | 28.77 | 29,100 |
Sep 17, 2024 | 28.95 | 29.10 | 28.79 | 28.87 | 28.83 | 14,300 |
Sep 16, 2024 | 28.87 | 28.87 | 28.69 | 28.85 | 28.81 | 4,000 |
Sep 13, 2024 | 28.88 | 29.01 | 28.80 | 28.97 | 28.93 | 6,000 |
Sep 12, 2024 | 28.66 | 28.87 | 28.64 | 28.80 | 28.76 | 11,900 |
Sep 11, 2024 | 28.28 | 28.54 | 28.28 | 28.54 | 28.50 | 5,300 |
Sep 10, 2024 | 27.86 | 27.99 | 27.76 | 27.99 | 27.95 | 2,300 |
Sep 9, 2024 | 27.64 | 27.69 | 27.49 | 27.62 | 27.58 | 3,800 |
Sep 6, 2024 | 27.69 | 27.69 | 27.30 | 27.31 | 27.27 | 9,600 |
Sep 5, 2024 | 28.15 | 28.15 | 27.82 | 27.91 | 27.87 | 7,100 |
Sep 4, 2024 | 27.92 | 28.10 | 27.85 | 27.94 | 27.90 | 12,000 |
Sep 3, 2024 | 28.71 | 28.71 | 28.01 | 28.07 | 28.03 | 1,800 |
Aug 30, 2024 | 28.64 | 28.77 | 28.60 | 28.77 | 28.73 | 300 |
Aug 29, 2024 | 28.78 | 28.78 | 28.47 | 28.49 | 28.45 | 1,600 |
Aug 28, 2024 | 28.60 | 28.60 | 28.38 | 28.51 | 28.47 | 400 |
Aug 27, 2024 | 28.67 | 28.83 | 28.62 | 28.78 | 28.74 | 2,200 |
Aug 26, 2024 | 29.02 | 29.02 | 28.75 | 28.75 | 28.71 | 200 |
Aug 23, 2024 | 29.05 | 29.13 | 28.96 | 29.11 | 29.07 | 1,500 |
Aug 22, 2024 | 29.58 | 29.58 | 29.04 | 29.07 | 29.03 | 500 |
Aug 21, 2024 | 29.38 | 29.46 | 29.38 | 29.45 | 29.41 | 300 |
Aug 20, 2024 | 29.45 | 29.45 | 29.32 | 29.39 | 29.35 | 1,300 |
Aug 19, 2024 | 29.16 | 29.44 | 29.10 | 29.44 | 29.40 | 600 |
Aug 16, 2024 | 29.22 | 29.22 | 29.15 | 29.18 | 29.14 | 1,000 |
Aug 15, 2024 | 28.91 | 29.26 | 28.90 | 29.26 | 29.22 | 3,200 |
Aug 14, 2024 | 28.35 | 28.53 | 28.35 | 28.52 | 28.48 | 500 |
Aug 13, 2024 | 28.35 | 28.43 | 28.35 | 28.43 | 28.39 | 1,000 |
Aug 12, 2024 | 27.94 | 27.94 | 27.80 | 27.80 | 27.76 | 500 |
Aug 9, 2024 | 27.56 | 27.78 | 27.56 | 27.78 | 27.74 | 400 |
Aug 8, 2024 | 27.53 | 27.64 | 27.47 | 27.63 | 27.59 | 2,200 |
Aug 7, 2024 | 27.51 | 27.51 | 26.84 | 26.84 | 26.80 | 200 |
Aug 6, 2024 | 27.11 | 27.51 | 27.02 | 27.22 | 27.18 | 6,700 |
Aug 2, 2024 | 27.99 | 27.99 | 27.82 | 27.84 | 27.80 | 3,800 |
Aug 1, 2024 | 29.29 | 29.29 | 28.60 | 28.60 | 28.56 | 400 |
Jul 31, 2024 | 29.15 | 29.15 | 29.13 | 29.13 | 29.09 | 200 |
Jul 30, 2024 | 28.44 | 28.48 | 28.44 | 28.48 | 28.44 | 200 |
Jul 29, 2024 | 28.96 | 29.00 | 28.83 | 28.88 | 28.84 | 1,600 |
Jul 26, 2024 | 28.68 | 28.75 | 28.68 | 28.75 | 28.71 | 600 |
Jul 25, 2024 | 28.81 | 28.81 | 28.45 | 28.45 | 28.41 | 1,100 |
Jul 24, 2024 | 29.21 | 29.21 | 28.70 | 28.71 | 28.67 | 800 |
Jul 23, 2024 | 29.77 | 29.77 | 29.72 | 29.72 | 29.68 | 800 |
Jul 22, 2024 | 29.81 | 29.81 | 29.61 | 29.61 | 29.57 | 300 |
Jul 19, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.45 | - |
Jul 18, 2024 | 29.43 | 29.55 | 29.39 | 29.49 | 29.45 | 700 |
Jul 17, 2024 | 29.98 | 29.98 | 29.60 | 29.60 | 29.56 | 600 |
Jul 16, 2024 | 30.35 | 30.37 | 30.32 | 30.37 | 30.33 | 600 |
Jul 15, 2024 | 30.66 | 30.66 | 30.50 | 30.50 | 30.46 | 200 |
Jul 12, 2024 | 30.39 | 30.39 | 30.35 | 30.35 | 30.31 | 400 |
Jul 11, 2024 | 30.14 | 30.16 | 30.12 | 30.12 | 30.08 | 400 |
Jul 10, 2024 | 30.64 | 30.76 | 30.64 | 30.76 | 30.72 | 300 |
Jul 9, 2024 | 30.45 | 30.45 | 30.44 | 30.44 | 30.40 | 400 |
Jul 8, 2024 | 30.44 | 30.46 | 30.44 | 30.46 | 30.42 | 300 |
Jul 5, 2024 | 30.12 | 30.33 | 30.12 | 30.33 | 30.29 | 600 |
Jul 4, 2024 | 30.27 | 30.32 | 30.27 | 30.32 | 30.28 | 400 |
Jul 3, 2024 | 29.81 | 30.02 | 29.81 | 30.02 | 29.98 | 1,000 |
Jul 2, 2024 | 29.79 | 29.88 | 29.79 | 29.88 | 29.84 | 400 |
Jun 28, 2024 | 29.54 | 29.54 | 29.43 | 29.43 | 29.39 | 1,500 |
Jun 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.56 | 100 |
Jun 26, 2024 | 29.47 | 29.54 | 29.47 | 29.54 | 29.50 | 300 |
Jun 25, 2024 | 29.34 | 29.38 | 29.34 | 29.38 | 29.34 | 500 |
Jun 24, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.10 | 200 |
Jun 21, 2024 | 29.50 | 29.59 | 29.42 | 29.46 | 29.42 | 800 |
Jun 20, 2024 | 29.80 | 29.80 | 29.54 | 29.54 | 29.50 | 1,100 |
Jun 19, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.79 | - |
Jun 18, 2024 | 29.89 | 29.89 | 29.85 | 29.85 | 29.81 | 300 |
Jun 17, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.42 | - |
Jun 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.46 | 800 |
Jun 13, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.15 | - |
Jun 12, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.14 | 200 |
Jun 11, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.61 | - |
Jun 10, 2024 | 28.54 | 28.64 | 28.54 | 28.64 | 28.60 | 200 |
Jun 7, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.36 | - |
Jun 6, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.39 | - |
Jun 5, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.25 | 100 |
Jun 4, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.77 | 100 |
Jun 3, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.52 | - |
May 31, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.52 | 100 |
May 30, 2024 | 28.02 | 28.02 | 27.66 | 27.70 | 27.66 | 6,500 |
May 29, 2024 | 28.08 | 28.12 | 28.05 | 28.06 | 28.02 | 10,800 |
May 28, 2024 | 28.07 | 28.11 | 28.00 | 28.11 | 28.07 | 47,900 |
May 27, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.01 | - |
May 24, 2024 | 28.00 | 28.08 | 27.95 | 28.04 | 28.00 | 12,400 |
May 23, 2024 | 28.18 | 28.18 | 27.88 | 27.88 | 27.84 | 5,800 |
May 22, 2024 | 27.97 | 27.97 | 27.84 | 27.93 | 27.89 | 4,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.93
+3.44%
QTUM Defiance Quantum ETF
87.34
+3.17%
CIBR First Trust NASDAQ Cybersecurity ETF
71.86
+1.70%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
+1.54%
QLD ProShares Ultra QQQ
104.09
+1.53%
IGV iShares Expanded Tech-Software Sector ETF
103.46
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.36
+1.25%
IETC iShares U.S. Tech Independence Focused ETF
86.78
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
355.07
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.94
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.39
+1.04%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.12
+1.04%
IGM iShares Expanded Tech Sector ETF
102.51
+0.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.16
+0.90%
ILCG iShares Morningstar Growth ETF
90.44
+0.87%
MGK Vanguard Mega Cap Growth Index Fund
343.09
+0.93%
IWF iShares Russell 1000 Growth ETF
397.06
+0.89%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.04
+0.89%
VUG Vanguard Growth Index Fund ETF Shares
410.95
+0.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
370.81
+0.82%
AADR AdvisorShares Dorsey Wright ADR ETF
79.81
+0.87%
FTEC Fidelity MSCI Information Technology Index ETF
180.39
+0.85%
IVW iShares S&P 500 Growth ETF
102.83
+0.87%
VGT Vanguard Information Technology Index Fund ETF Shares
606.19
+0.83%
TUR iShares MSCI Turkey ETF
31.72
+0.96%
IYW iShares U.S. Technology ETF
158.08
+0.88%
GOEX Global X Gold Explorers ETF
43.49
+0.84%
IWY iShares Russell Top 200 Growth ETF
230.82
+0.84%
SPMO Invesco S&P 500 Momentum ETF
103.87
+0.84%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.78
+0.82%
SCHG Schwab U.S. Large-Cap Growth ETF
27.39
+0.81%
TMFC Motley Fool 100 Index ETF
60.78
+0.80%
IUSG iShares Core S&P U.S. Growth ETF
140.74
+0.82%
FCOM Fidelity MSCI Communication Services Index ETF
60.21
+0.80%
XNTK SPDR NYSE Technology ETF
217.26
+0.80%
AIQ Global X Artificial Intelligence & Technology ETF
40.51
+0.72%
NULG Nuveen ESG Large-Cap Growth ETF
88.20
+0.77%
QQQ Invesco QQQ Trust
517.06
+0.78%
ONEQ Fidelity Nasdaq Composite Index ETF
74.90
+0.78%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.94
+0.73%
IDX VanEck Indonesia Index ETF
14.69
+0.72%
IWP iShares Russell Mid-Cap Growth ETF
131.55
+0.74%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
266.64
+0.72%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.39
+0.73%
DSI iShares ESG MSCI KLD 400 ETF
110.33
+0.69%
OEF iShares S&P 100 ETF
286.12
+0.67%
IXP iShares Global Comm Services ETF
105.14
+0.68%
USMC Principal U.S. Mega-Cap ETF
59.56
+0.69%
XLG Invesco S&P 500 Top 50 ETF
48.93
+0.68%
MTUM iShares MSCI USA Momentum Factor ETF
227.66
+0.68%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.50
+0.61%
XLK The Technology Select Sector SPDR Fund
230.77
+0.65%
SPHB Invesco S&P 500 High Beta ETF
87.95
+0.65%
VONE Vanguard Russell 1000 Index Fund ETF Shares
266.48
+0.64%
MGC Vanguard Mega Cap Index Fund
212.34
+0.61%
IXN iShares Global Tech ETF
84.20
+0.61%
IOO iShares Global 100 ETF
102.22
+0.61%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.14
+0.70%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.42
+0.59%
VV Vanguard Large Cap Index Fund
270.19
+0.60%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.58%
FLJH Franklin FTSE Japan Hedged ETF
31.44
+0.54%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.99
+0.57%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
106.10
+0.57%
IBD Inspire Corporate Bond ETF
23.70
+0.55%
IWL iShares Russell Top 200 ETF
144.69
+0.54%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.13
+0.54%
COPX Global X Copper Miners ETF
40.39
+0.53%
PBUS Invesco MSCI USA ETF
58.92
+0.55%
IYG iShares U.S. Financial Services ETF
81.39
+0.54%
BAB Invesco Taxable Municipal Bond ETF
25.83
+0.54%
VOO Vanguard S&P 500 ETF
538.66
+0.54%
SPY SPDR S&P 500 ETF
585.97
+0.53%
IWB iShares Russell 1000 ETF
322.02
+0.53%
XAR SPDR S&P Aerospace & Defense ETF
185.77
+0.53%
RWK Invesco S&P MidCap 400 Revenue ETF
112.05
+0.52%
SPLG SPDR Portfolio S&P 500 ETF
68.92
+0.52%
EWC iShares MSCI Canada ETF
44.18
+0.53%
IVV iShares Core S&P 500 ETF
588.80
+0.53%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.08
+0.51%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.00
+0.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.65
+0.50%
SCHX Schwab U.S. Large-Cap ETF
23.19
+0.50%
PWB Invesco Dynamic Large Cap Growth ETF
108.81
+0.50%
GLOF iShares Global Equity Factor ETF
46.02
+0.48%
QLC FlexShares US Quality Large Cap Index Fund
67.26
+0.49%
EPS WisdomTree U.S. LargeCap Fund
60.92
+0.43%
SUSA iShares MSCI USA ESG Select ETF
121.63
+0.47%
XLI The Industrial Select Sector SPDR Fund
142.03
+0.50%
LRGF iShares U.S. Equity Factor ETF
60.86
+0.48%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.47%
DXJ WisdomTree Japan Hedged Equity Fund
111.00
+0.47%
EUFN iShares MSCI Europe Financials ETF
31.84
+0.46%
ULVM VictoryShares US Value Momentum ETF
81.46
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.20
+0.45%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.84
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.66
+0.45%
QGRO American Century U.S. Quality Growth ETF
104.42
+0.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.88
+0.46%
EVX VanEck Environmental Services ETF
37.05
+0.43%