NYSEArca - Nasdaq Real Time Price USD
Global X Interest Rate Hedge ETF (RATE)
19.53
+0.26
+(1.32%)
At close: May 14 at 1:59:38 PM EDT
19.66
+0.13
+(0.66%)
After hours: May 14 at 7:36:46 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 14, 2025 | 19.40 | 19.54 | 19.40 | 19.53 | 19.53 | 2,900 |
May 13, 2025 | 19.31 | 19.31 | 19.27 | 19.27 | 19.27 | 700 |
May 12, 2025 | 19.00 | 19.08 | 18.99 | 19.08 | 19.08 | 3,100 |
May 9, 2025 | 18.85 | 18.87 | 18.85 | 18.87 | 18.87 | 500 |
May 8, 2025 | 18.58 | 18.74 | 18.58 | 18.74 | 18.74 | 500 |
May 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 200 |
May 6, 2025 | 18.97 | 18.97 | 18.70 | 18.70 | 18.70 | 700 |
May 5, 2025 | 18.91 | 18.91 | 18.85 | 18.85 | 18.85 | 800 |
May 2, 2025 | 18.60 | 18.62 | 18.58 | 18.58 | 18.58 | 1,100 |
May 1, 2025 | 0.02 Dividend | |||||
May 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
Apr 30, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.46 | 100 |
Apr 29, 2025 | 18.45 | 18.47 | 18.35 | 18.44 | 18.43 | 3,100 |
Apr 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.59 | 100 |
Apr 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.74 | 300 |
Apr 24, 2025 | 19.18 | 19.22 | 19.14 | 19.14 | 19.12 | 400 |
Apr 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.12 | 200 |
Apr 22, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | 200 |
Apr 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | 400 |
Apr 17, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.13 | 600 |
Apr 16, 2025 | 19.17 | 19.17 | 19.01 | 19.01 | 18.99 | 800 |
Apr 15, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | 100 |
Apr 14, 2025 | 19.75 | 19.98 | 19.66 | 19.95 | 19.93 | 3,000 |
Apr 11, 2025 | 20.02 | 20.10 | 19.70 | 19.70 | 19.68 | 1,900 |
Apr 10, 2025 | 19.40 | 19.90 | 19.03 | 19.89 | 19.87 | 6,300 |
Apr 9, 2025 | 19.52 | 19.86 | 19.07 | 19.07 | 19.05 | 2,800 |
Apr 8, 2025 | 18.97 | 19.07 | 18.74 | 19.07 | 19.05 | 3,100 |
Apr 7, 2025 | 18.83 | 19.20 | 18.52 | 19.05 | 19.03 | 5,400 |
Apr 4, 2025 | 18.08 | 18.31 | 18.00 | 18.16 | 18.14 | 1,400 |
Apr 3, 2025 | 18.60 | 18.61 | 18.60 | 18.61 | 18.59 | 600 |
Apr 2, 2025 | 18.61 | 18.71 | 18.61 | 18.71 | 18.69 | 500 |
Apr 1, 2025 | 0.02 Dividend | |||||
Apr 1, 2025 | 18.83 | 18.83 | 18.79 | 18.79 | 18.77 | 300 |
Mar 31, 2025 | 18.91 | 18.95 | 18.91 | 18.95 | 18.91 | 400 |
Mar 28, 2025 | 19.28 | 19.28 | 19.24 | 19.24 | 19.20 | 300 |
Mar 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | 100 |
Mar 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | 100 |
Mar 25, 2025 | 19.35 | 19.41 | 19.35 | 19.41 | 19.37 | 200 |
Mar 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | 100 |
Mar 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | 100 |
Mar 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | 100 |
Mar 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.28 | 100 |
Mar 18, 2025 | 19.58 | 19.58 | 19.53 | 19.53 | 19.49 | 300 |
Mar 17, 2025 | 19.66 | 19.66 | 19.62 | 19.64 | 19.60 | 400 |
Mar 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | 100 |
Mar 13, 2025 | 19.77 | 19.77 | 19.45 | 19.59 | 19.55 | 3,500 |
Mar 12, 2025 | 19.76 | 19.81 | 19.66 | 19.81 | 19.77 | 1,600 |
Mar 11, 2025 | 19.36 | 19.67 | 19.36 | 19.62 | 19.58 | 1,400 |
Mar 10, 2025 | 19.41 | 19.42 | 19.39 | 19.41 | 19.36 | 36,300 |
Mar 7, 2025 | 19.54 | 19.65 | 19.54 | 19.65 | 19.61 | 300 |
Mar 6, 2025 | 19.51 | 19.61 | 19.51 | 19.60 | 19.56 | 1,200 |
Mar 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | 200 |
Mar 4, 2025 | 19.05 | 19.09 | 18.96 | 19.09 | 19.05 | 1,200 |
Mar 3, 2025 | 0.02 Dividend | |||||
Mar 3, 2025 | 19.27 | 19.27 | 19.17 | 19.17 | 19.13 | 300 |
Feb 28, 2025 | 19.44 | 19.46 | 19.39 | 19.39 | 19.33 | 1,700 |
Feb 27, 2025 | 19.48 | 19.52 | 19.48 | 19.49 | 19.42 | 2,000 |
Feb 26, 2025 | 19.39 | 19.40 | 19.39 | 19.40 | 19.34 | 300 |
Feb 25, 2025 | 19.41 | 19.44 | 19.38 | 19.44 | 19.38 | 1,300 |
Feb 24, 2025 | 19.69 | 19.69 | 19.64 | 19.65 | 19.59 | 1,300 |
Feb 21, 2025 | 19.56 | 19.65 | 19.56 | 19.65 | 19.59 | 400 |
Feb 20, 2025 | 19.90 | 19.92 | 19.90 | 19.90 | 19.83 | 1,000 |
Feb 19, 2025 | 20.02 | 20.09 | 20.02 | 20.02 | 19.96 | 1,500 |
Feb 18, 2025 | 20.00 | 20.13 | 20.00 | 20.12 | 20.06 | 2,900 |
Feb 14, 2025 | 19.84 | 19.89 | 19.84 | 19.84 | 19.78 | 900 |
Feb 13, 2025 | 20.14 | 20.15 | 19.97 | 20.06 | 19.99 | 4,600 |
Feb 12, 2025 | 20.43 | 20.57 | 20.43 | 20.52 | 20.46 | 3,500 |
Feb 11, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 20.03 | 900 |
Feb 10, 2025 | 20.00 | 20.03 | 19.95 | 20.03 | 19.97 | 1,200 |
Feb 7, 2025 | 19.96 | 20.11 | 19.96 | 20.05 | 19.98 | 2,100 |
Feb 6, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.81 | 400 |
Feb 5, 2025 | 19.75 | 19.75 | 19.66 | 19.74 | 19.68 | 1,300 |
Feb 4, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.85 | 800 |
Feb 3, 2025 | 0.02 Dividend | |||||
Feb 3, 2025 | 19.96 | 20.08 | 19.95 | 20.08 | 20.02 | 1,200 |
Jan 31, 2025 | 20.06 | 20.26 | 20.06 | 20.22 | 20.14 | 1,500 |
Jan 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.99 | 100 |
Jan 29, 2025 | 20.07 | 20.13 | 20.07 | 20.10 | 20.01 | 1,200 |
Jan 28, 2025 | 20.23 | 20.23 | 19.88 | 20.09 | 20.01 | 3,200 |
Jan 27, 2025 | 20.14 | 20.25 | 20.12 | 20.12 | 20.04 | 1,200 |
Jan 24, 2025 | 20.51 | 20.51 | 20.41 | 20.41 | 20.32 | 600 |
Jan 23, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.44 | 400 |
Jan 22, 2025 | 20.41 | 20.45 | 20.33 | 20.36 | 20.28 | 2,100 |
Jan 21, 2025 | 20.36 | 20.42 | 20.33 | 20.33 | 20.25 | 3,600 |
Jan 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | 800 |
Jan 16, 2025 | 20.81 | 20.85 | 20.43 | 20.50 | 20.41 | 5,000 |
Jan 15, 2025 | 20.65 | 20.75 | 20.46 | 20.59 | 20.51 | 16,400 |
Jan 14, 2025 | 21.61 | 21.62 | 21.42 | 21.50 | 21.41 | 14,300 |
Jan 13, 2025 | 21.31 | 21.54 | 21.31 | 21.42 | 21.33 | 3,600 |
Jan 10, 2025 | 21.02 | 21.29 | 20.90 | 21.24 | 21.15 | 8,800 |
Jan 8, 2025 | 20.86 | 20.91 | 20.63 | 20.69 | 20.61 | 5,300 |
Jan 7, 2025 | 20.42 | 20.86 | 20.42 | 20.75 | 20.67 | 4,300 |
Jan 6, 2025 | 20.14 | 20.33 | 20.14 | 20.31 | 20.23 | 3,100 |
Jan 3, 2025 | 19.76 | 19.99 | 19.76 | 19.96 | 19.88 | 1,500 |
Jan 2, 2025 | 19.74 | 19.92 | 19.70 | 19.79 | 19.70 | 2,300 |
Dec 31, 2024 | 19.67 | 19.94 | 19.67 | 19.92 | 19.83 | 1,300 |
Dec 30, 2024 | 0.615 Dividend | |||||
Dec 30, 2024 | 19.84 | 19.88 | 19.76 | 19.79 | 19.71 | 10,200 |
Dec 27, 2024 | 20.66 | 20.94 | 20.65 | 20.94 | 20.24 | 1,600 |
Dec 26, 2024 | 21.01 | 21.01 | 20.68 | 20.68 | 19.99 | 600 |
Dec 24, 2024 | 20.95 | 20.95 | 20.71 | 20.71 | 20.02 | 800 |
Dec 23, 2024 | 20.55 | 20.79 | 20.55 | 20.79 | 20.10 | 1,300 |
Dec 20, 2024 | 20.20 | 20.31 | 20.17 | 20.31 | 19.63 | 1,300 |
Dec 19, 2024 | 20.55 | 20.59 | 20.50 | 20.56 | 19.87 | 2,300 |
Dec 18, 2024 | 19.81 | 20.17 | 19.81 | 20.17 | 19.49 | 700 |
Dec 17, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.01 | 400 |
Dec 16, 2024 | 19.55 | 19.75 | 19.55 | 19.69 | 19.03 | 5,100 |
Dec 13, 2024 | 19.52 | 19.65 | 19.52 | 19.65 | 18.99 | 400 |
Dec 12, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 18.75 | 1,300 |
Dec 11, 2024 | 18.75 | 19.00 | 18.75 | 19.00 | 18.37 | 300 |
Dec 10, 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.15 | 300 |
Dec 9, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.09 | 200 |
Dec 6, 2024 | 18.47 | 18.58 | 18.45 | 18.50 | 17.89 | 1,000 |
Dec 5, 2024 | 18.86 | 18.86 | 18.70 | 18.70 | 18.08 | 600 |
Dec 4, 2024 | 0.02 Dividend | |||||
Dec 4, 2024 | 18.84 | 18.86 | 18.78 | 18.78 | 18.16 | 1,300 |
Dec 3, 2024 | 18.92 | 19.03 | 18.92 | 19.03 | 18.38 | 2,800 |
Dec 2, 2024 | 18.82 | 19.09 | 18.81 | 18.84 | 18.20 | 1,500 |
Nov 29, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.27 | 200 |
Nov 27, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.55 | 100 |
Nov 26, 2024 | 19.45 | 19.45 | 19.43 | 19.43 | 18.76 | 300 |
Nov 25, 2024 | 19.29 | 19.33 | 19.15 | 19.15 | 18.49 | 2,900 |
Nov 22, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.16 | 500 |
Nov 21, 2024 | 19.86 | 20.01 | 19.73 | 19.95 | 19.27 | 6,000 |
Nov 20, 2024 | 20.01 | 20.01 | 19.88 | 19.93 | 19.25 | 700 |
Nov 19, 2024 | 19.76 | 19.80 | 19.76 | 19.80 | 19.12 | 900 |
Nov 18, 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 19.27 | 1,300 |
Nov 15, 2024 | 20.21 | 20.28 | 19.90 | 20.08 | 19.39 | 3,900 |
Nov 14, 2024 | 20.07 | 20.21 | 19.94 | 20.16 | 19.47 | 5,600 |
Nov 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.49 | 400 |
Nov 12, 2024 | 19.61 | 19.91 | 19.56 | 19.91 | 19.22 | 3,100 |
Nov 11, 2024 | 19.70 | 19.72 | 19.69 | 19.69 | 19.01 | 300 |
Nov 8, 2024 | 19.40 | 19.67 | 19.40 | 19.58 | 18.91 | 2,100 |
Nov 7, 2024 | 19.99 | 19.99 | 19.61 | 19.65 | 18.97 | 2,400 |
Nov 6, 2024 | 20.58 | 20.58 | 20.46 | 20.51 | 19.81 | 2,000 |
Nov 5, 2024 | 0.02 Dividend | |||||
Nov 5, 2024 | 20.00 | 20.08 | 19.59 | 19.63 | 18.95 | 2,300 |
Nov 4, 2024 | 19.75 | 19.89 | 19.65 | 19.81 | 19.11 | 5,200 |
Nov 1, 2024 | 19.93 | 20.22 | 19.93 | 20.19 | 19.47 | 6,400 |
Oct 31, 2024 | 19.94 | 19.94 | 19.76 | 19.76 | 19.06 | 1,200 |
Oct 30, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.08 | 200 |
Oct 29, 2024 | 20.18 | 20.18 | 19.75 | 19.79 | 19.09 | 2,100 |
Oct 28, 2024 | 19.58 | 20.00 | 19.58 | 19.77 | 19.07 | 5,400 |
Oct 25, 2024 | 19.16 | 19.60 | 19.12 | 19.60 | 18.91 | 3,000 |
Oct 24, 2024 | 19.67 | 19.68 | 19.34 | 19.43 | 18.74 | 2,700 |
Oct 23, 2024 | 19.75 | 19.78 | 19.73 | 19.73 | 19.03 | 2,300 |
Oct 22, 2024 | 19.25 | 19.49 | 19.21 | 19.48 | 18.79 | 4,300 |
Oct 21, 2024 | 19.03 | 19.40 | 19.03 | 19.40 | 18.71 | 3,600 |
Oct 18, 2024 | 18.56 | 18.63 | 18.56 | 18.63 | 17.97 | 1,600 |
Oct 17, 2024 | 18.63 | 18.78 | 18.63 | 18.73 | 18.07 | 3,000 |
Oct 16, 2024 | 18.29 | 18.33 | 18.29 | 18.33 | 17.68 | 1,000 |
Oct 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 17.58 | 200 |
Oct 14, 2024 | 18.90 | 18.92 | 18.81 | 18.81 | 18.14 | 1,400 |
Oct 11, 2024 | 18.67 | 18.68 | 18.60 | 18.68 | 18.02 | 3,400 |
Oct 10, 2024 | 18.72 | 18.72 | 18.68 | 18.70 | 18.04 | 300 |
Oct 9, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 17.91 | 200 |
Oct 8, 2024 | 18.48 | 18.48 | 18.30 | 18.30 | 17.66 | 2,000 |
Oct 7, 2024 | 18.36 | 18.40 | 18.36 | 18.37 | 17.72 | 2,300 |
Oct 4, 2024 | 17.92 | 18.07 | 17.87 | 18.07 | 17.43 | 4,600 |
Oct 3, 2024 | 0.02 Dividend | |||||
Oct 3, 2024 | 17.60 | 17.66 | 17.58 | 17.66 | 17.03 | 1,200 |
Oct 2, 2024 | 17.55 | 17.74 | 17.52 | 17.52 | 16.88 | 8,300 |
Oct 1, 2024 | 17.22 | 17.32 | 17.22 | 17.32 | 16.69 | 1,400 |
Sep 30, 2024 | 17.50 | 17.51 | 17.45 | 17.51 | 16.87 | 400 |
Sep 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.77 | 200 |
Sep 26, 2024 | 17.50 | 17.54 | 17.50 | 17.54 | 16.90 | 1,100 |
Sep 25, 2024 | 17.46 | 17.50 | 17.46 | 17.50 | 16.86 | 300 |
Sep 24, 2024 | 17.51 | 17.51 | 17.34 | 17.34 | 16.71 | 800 |
Sep 23, 2024 | 17.56 | 17.56 | 17.45 | 17.45 | 16.81 | 1,000 |
Sep 20, 2024 | 17.37 | 17.38 | 17.37 | 17.38 | 16.75 | 1,000 |
Sep 19, 2024 | 17.45 | 17.45 | 17.35 | 17.39 | 16.76 | 1,100 |
Sep 18, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.78 | 200 |
Sep 17, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 16.58 | 200 |
Sep 16, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 16.53 | 1,400 |
Sep 13, 2024 | 17.27 | 17.28 | 17.27 | 17.28 | 16.65 | 700 |
Sep 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.66 | 100 |
Sep 11, 2024 | 17.26 | 17.26 | 17.17 | 17.18 | 16.56 | 1,700 |
Sep 10, 2024 | 17.40 | 17.40 | 17.12 | 17.12 | 16.49 | 1,000 |
Sep 9, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 16.70 | 100 |
Sep 6, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 16.81 | 300 |
Sep 5, 2024 | 0.02 Dividend | |||||
Sep 5, 2024 | 17.60 | 17.64 | 17.60 | 17.64 | 17.00 | 600 |
Sep 4, 2024 | 17.78 | 17.81 | 17.68 | 17.69 | 17.02 | 1,800 |
Sep 3, 2024 | 17.97 | 18.01 | 17.96 | 17.96 | 17.29 | 500 |
Aug 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.61 | 100 |
Aug 29, 2024 | 18.16 | 18.19 | 18.13 | 18.13 | 17.45 | 400 |
Aug 28, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.41 | 100 |
Aug 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 17.36 | 200 |
Aug 26, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.29 | 1,100 |
Aug 23, 2024 | 17.90 | 17.92 | 17.90 | 17.92 | 17.24 | 400 |
Aug 22, 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 17.67 | 300 |
Aug 21, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.43 | 300 |
Aug 20, 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 17.45 | 600 |
Aug 19, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 17.57 | 800 |
Aug 16, 2024 | 18.31 | 18.32 | 18.31 | 18.32 | 17.63 | 300 |
Aug 15, 2024 | 18.44 | 18.44 | 18.40 | 18.40 | 17.71 | 1,900 |
Aug 14, 2024 | 18.35 | 18.35 | 18.17 | 18.22 | 17.53 | 4,600 |
Aug 13, 2024 | 18.31 | 18.31 | 18.27 | 18.29 | 17.60 | 1,400 |
Aug 12, 2024 | 18.56 | 18.56 | 18.43 | 18.44 | 17.75 | 700 |
Aug 9, 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 17.73 | 600 |
Aug 8, 2024 | 18.64 | 18.64 | 18.60 | 18.60 | 17.90 | 1,200 |
Aug 7, 2024 | 18.57 | 18.57 | 18.52 | 18.56 | 17.86 | 1,200 |
Aug 6, 2024 | 18.31 | 18.46 | 18.31 | 18.44 | 17.75 | 3,300 |
Aug 5, 2024 | 0.02 Dividend | |||||
Aug 5, 2024 | 18.27 | 18.33 | 18.21 | 18.25 | 17.56 | 1,700 |
Aug 2, 2024 | 18.17 | 18.17 | 17.97 | 17.97 | 17.28 | 500 |
Aug 1, 2024 | 18.62 | 18.62 | 18.45 | 18.45 | 17.74 | 500 |
Jul 31, 2024 | 18.68 | 18.68 | 18.64 | 18.64 | 17.92 | 200 |
Jul 30, 2024 | 18.94 | 18.98 | 18.94 | 18.98 | 18.24 | 300 |
Jul 29, 2024 | 19.20 | 19.20 | 19.19 | 19.19 | 18.45 | 300 |
Jul 26, 2024 | 19.24 | 19.24 | 19.19 | 19.22 | 18.48 | 600 |
Jul 25, 2024 | 19.54 | 19.54 | 19.33 | 19.53 | 18.77 | 700 |
Jul 24, 2024 | 19.63 | 19.67 | 19.63 | 19.67 | 18.91 | 400 |
Jul 23, 2024 | 19.42 | 19.54 | 19.42 | 19.54 | 18.79 | 1,200 |
Jul 22, 2024 | 19.45 | 19.66 | 19.45 | 19.64 | 18.88 | 600 |
Jul 19, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.83 | 500 |
Jul 18, 2024 | 19.27 | 19.40 | 19.27 | 19.40 | 18.65 | 1,000 |
Jul 17, 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 18.41 | 1,000 |
Jul 16, 2024 | 19.27 | 19.27 | 19.15 | 19.16 | 18.42 | 800 |
Jul 15, 2024 | 19.33 | 19.40 | 19.33 | 19.36 | 18.61 | 1,900 |
Jul 12, 2024 | 19.26 | 19.26 | 19.18 | 19.18 | 18.44 | 1,000 |
Jul 11, 2024 | 19.22 | 19.22 | 19.19 | 19.22 | 18.48 | 800 |
Jul 10, 2024 | 19.59 | 19.59 | 19.54 | 19.54 | 18.78 | 300 |
Jul 9, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 18.89 | 500 |
Jul 8, 2024 | 19.65 | 19.66 | 19.57 | 19.58 | 18.82 | 7,300 |
Jul 5, 2024 | 19.60 | 19.63 | 19.60 | 19.60 | 18.85 | 1,300 |
Jul 3, 2024 | 0.02 Dividend | |||||
Jul 3, 2024 | 20.09 | 20.09 | 20.05 | 20.05 | 19.28 | 6,600 |
Jul 2, 2024 | 20.65 | 20.65 | 20.58 | 20.59 | 19.78 | 800 |
Jul 1, 2024 | 20.71 | 21.02 | 20.71 | 20.96 | 20.13 | 6,400 |
Jun 28, 2024 | 20.23 | 20.33 | 20.23 | 20.23 | 19.43 | 4,600 |
Jun 27, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.16 | 700 |
Jun 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.34 | 300 |
Jun 25, 2024 | 19.80 | 19.83 | 19.75 | 19.75 | 18.97 | 400 |
Jun 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.02 | 600 |
Jun 21, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.10 | 200 |
Jun 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.05 | 400 |
Jun 18, 2024 | 19.82 | 19.82 | 19.66 | 19.66 | 18.88 | 800 |
Jun 17, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.29 | 1,200 |
Jun 14, 2024 | 19.74 | 19.74 | 19.71 | 19.71 | 18.93 | 900 |
Jun 13, 2024 | 19.98 | 20.00 | 19.70 | 19.74 | 18.96 | 5,300 |
Jun 12, 2024 | 20.06 | 20.26 | 19.83 | 20.26 | 19.46 | 2,000 |
Jun 11, 2024 | 20.61 | 20.61 | 20.56 | 20.56 | 19.75 | 300 |
Jun 10, 2024 | 20.93 | 20.98 | 20.93 | 20.98 | 20.15 | 700 |
Jun 7, 2024 | 20.79 | 20.80 | 20.70 | 20.80 | 19.98 | 3,600 |
Jun 6, 2024 | 20.20 | 20.20 | 20.12 | 20.12 | 19.33 | 800 |
Jun 5, 2024 | 0.02 Dividend | |||||
Jun 5, 2024 | 20.36 | 20.36 | 20.20 | 20.20 | 19.40 | 2,100 |
Jun 4, 2024 | 20.55 | 20.57 | 20.40 | 20.47 | 19.64 | 1,400 |
Jun 3, 2024 | 20.83 | 20.83 | 20.61 | 20.61 | 19.77 | 2,000 |
May 31, 2024 | 20.91 | 21.03 | 20.91 | 20.96 | 20.11 | 1,500 |
May 30, 2024 | 21.14 | 21.16 | 21.14 | 21.16 | 20.31 | 2,300 |
May 29, 2024 | 21.32 | 21.65 | 21.32 | 21.55 | 20.68 | 10,800 |
May 28, 2024 | 20.74 | 21.29 | 20.74 | 21.12 | 20.26 | 18,800 |
May 24, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.00 | 400 |
May 23, 2024 | 20.92 | 20.96 | 20.92 | 20.96 | 20.11 | 1,000 |
May 22, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.86 | 200 |
May 21, 2024 | 20.66 | 20.67 | 20.64 | 20.64 | 19.81 | 3,300 |
May 20, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 20.01 | 1,100 |
May 17, 2024 | 20.75 | 20.83 | 20.75 | 20.83 | 19.99 | 1,800 |
May 16, 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 19.86 | 1,200 |
May 15, 2024 | 20.56 | 20.58 | 20.56 | 20.57 | 19.73 | 1,400 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%