Toronto - Free Realtime Quote USD
RBC Quant Emerging Markets Dividend Leaders ETF (USD) (RXD-U.TO)
16.31
+0.01
+(0.06%)
As of May 13 at 2:36:37 PM 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 13, 2025 | 16.20 | 16.31 | 16.20 | 16.31 | 16.31 | 500 |
May 12, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
May 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
May 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
May 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
May 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
May 5, 2025 | 16.06 | 16.07 | 16.02 | 16.02 | 16.02 | 1,800 |
May 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
May 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
Apr 30, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
Apr 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Apr 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
Apr 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
Apr 24, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
Apr 23, 2025 | 0.035 Dividend | |||||
Apr 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 22, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.88 | - |
Apr 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.88 | - |
Apr 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.77 | - |
Apr 16, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.90 | - |
Apr 15, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.91 | - |
Apr 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.74 | - |
Apr 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.29 | - |
Apr 10, 2025 | 14.47 | 14.47 | 14.41 | 14.41 | 14.38 | 1,800 |
Apr 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.55 | - |
Apr 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.54 | 1,700 |
Apr 7, 2025 | 14.21 | 14.21 | 13.75 | 13.84 | 13.81 | 12,100 |
Apr 4, 2025 | 14.86 | 14.86 | 14.80 | 14.80 | 14.77 | 200 |
Apr 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | - |
Apr 2, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.43 | - |
Apr 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | - |
Mar 31, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.21 | 100 |
Mar 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | - |
Mar 27, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.61 | - |
Mar 26, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.69 | - |
Mar 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | - |
Mar 24, 2025 | 0.035 Dividend | |||||
Mar 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.64 | - |
Mar 21, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 15.59 | 600 |
Mar 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.60 | 1,600 |
Mar 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | - |
Mar 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | - |
Mar 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | - |
Mar 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.24 | - |
Mar 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.31 | - |
Mar 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.26 | - |
Mar 11, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.24 | 100 |
Mar 10, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.47 | - |
Mar 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.39 | - |
Mar 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.49 | - |
Mar 5, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | - |
Mar 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | - |
Mar 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - |
Feb 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.26 | - |
Feb 27, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | - |
Feb 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | 100 |
Feb 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.46 | - |
Feb 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.68 | - |
Feb 21, 2025 | 0.035 Dividend | |||||
Feb 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | - |
Feb 20, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.62 | - |
Feb 19, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.63 | - |
Feb 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.58 | - |
Feb 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.52 | - |
Feb 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.50 | - |
Feb 12, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.44 | - |
Feb 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.45 | - |
Feb 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - |
Feb 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.34 | - |
Feb 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.31 | - |
Feb 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.35 | - |
Feb 4, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.13 | - |
Feb 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | - |
Jan 31, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.23 | - |
Jan 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.06 | - |
Jan 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | - |
Jan 28, 2025 | 15.08 | 15.08 | 15.02 | 15.02 | 14.92 | 5,000 |
Jan 27, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.29 | - |
Jan 24, 2025 | 0.035 Dividend | |||||
Jan 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | - |
Jan 23, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.11 | - |
Jan 22, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.08 | - |
Jan 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.10 | - |
Jan 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.94 | - |
Jan 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.80 | - |
Jan 16, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | - |
Jan 15, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.63 | - |
Jan 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.49 | - |
Jan 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.60 | - |
Jan 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.87 | - |
Jan 9, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.89 | - |
Jan 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
Jan 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.98 | - |
Jan 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.90 | - |
Jan 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.81 | - |
Jan 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.87 | - |
Dec 31, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
Dec 30, 2024 | 0.035 Dividend | |||||
Dec 30, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.05 | - |
Dec 27, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.09 | - |
Dec 24, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.02 | - |
Dec 23, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.97 | - |
Dec 20, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.97 | 1,600 |
Dec 19, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.87 | - |
Dec 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.18 | - |
Dec 17, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.17 | - |
Dec 16, 2024 | 15.16 | 15.29 | 15.16 | 15.22 | 15.05 | 4,400 |
Dec 13, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.16 | - |
Dec 12, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.22 | - |
Dec 11, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.10 | - |
Dec 10, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.31 | - |
Dec 9, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.29 | 3,300 |
Dec 6, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
Dec 5, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.00 | - |
Dec 4, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.92 | - |
Dec 3, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | 1,700 |
Dec 2, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.84 | - |
Nov 29, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.74 | - |
Nov 28, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.84 | - |
Nov 27, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.84 | - |
Nov 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.91 | - |
Nov 25, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | - |
Nov 22, 2024 | 0.036 Dividend | |||||
Nov 22, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.86 | - |
Nov 21, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.82 | 1,600 |
Nov 20, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.84 | - |
Nov 19, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.82 | - |
Nov 18, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.69 | - |
Nov 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.65 | - |
Nov 14, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.75 | - |
Nov 13, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.88 | - |
Nov 12, 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.03 | - |
Nov 11, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.12 | - |
Nov 8, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | - |
Nov 7, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.18 | - |
Nov 6, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.32 | - |
Nov 5, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.32 | 1,600 |
Nov 4, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.05 | - |
Nov 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - |
Oct 31, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | 1,600 |
Oct 30, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.27 | - |
Oct 29, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.32 | - |
Oct 28, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.30 | - |
Oct 25, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.28 | - |
Oct 24, 2024 | 0.041 Dividend | |||||
Oct 24, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.28 | 1,600 |
Oct 23, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.43 | - |
Oct 22, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.47 | - |
Oct 21, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.56 | - |
Oct 18, 2024 | 15.91 | 15.91 | 15.82 | 15.82 | 15.56 | 400 |
Oct 17, 2024 | 15.74 | 15.76 | 15.74 | 15.76 | 15.50 | 4,900 |
Oct 16, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.48 | - |
Oct 15, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.82 | - |
Oct 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.66 | 2,000 |
Oct 10, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.75 | - |
Oct 9, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 15.85 | - |
Oct 8, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.02 | - |
Oct 7, 2024 | 16.30 | 16.31 | 16.30 | 16.31 | 16.04 | 4,200 |
Oct 4, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.91 | - |
Oct 3, 2024 | 16.08 | 16.09 | 16.08 | 16.09 | 15.83 | 1,400 |
Oct 2, 2024 | 16.36 | 16.36 | 16.23 | 16.29 | 16.02 | 12,100 |
Oct 1, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.86 | - |
Sep 30, 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 15.93 | 3,500 |
Sep 27, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.14 | 3,700 |
Sep 26, 2024 | 16.40 | 16.42 | 16.32 | 16.32 | 16.05 | 4,900 |
Sep 25, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.67 | - |
Sep 24, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | 400 |
Sep 23, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.02 | - |
Sep 20, 2024 | 0.082 Dividend | |||||
Sep 20, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.02 | 1,600 |
Sep 19, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.86 | - |
Sep 18, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.90 | - |
Sep 17, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.90 | 2,600 |
Sep 16, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.89 | - |
Sep 13, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.83 | - |
Sep 12, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.83 | - |
Sep 11, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.62 | - |
Sep 10, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.66 | - |
Sep 9, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.56 | - |
Sep 6, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.82 | - |
Sep 5, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.85 | - |
Sep 4, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.80 | - |
Sep 3, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.14 | - |
Aug 30, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.14 | 500 |
Aug 29, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.06 | - |
Aug 28, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.19 | - |
Aug 27, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.16 | - |
Aug 26, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.26 | - |
Aug 23, 2024 | 0.036 Dividend | |||||
Aug 23, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.04 | - |
Aug 22, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.25 | - |
Aug 21, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.17 | - |
Aug 20, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.27 | - |
Aug 19, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.27 | - |
Aug 16, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.87 | - |
Aug 15, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.74 | - |
Aug 14, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.80 | - |
Aug 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.64 | - |
Aug 12, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.55 | - |
Aug 9, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.50 | - |
Aug 8, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.18 | - |
Aug 7, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.04 | - |
Aug 6, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.04 | 500 |
Aug 2, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.61 | - |
Aug 1, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.87 | - |
Jul 31, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.59 | - |
Jul 30, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.58 | - |
Jul 29, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.68 | - |
Jul 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.57 | - |
Jul 25, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.53 | - |
Jul 24, 2024 | 0.037 Dividend | |||||
Jul 24, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.73 | - |
Jul 23, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.77 | - |
Jul 22, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.67 | - |
Jul 19, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.79 | - |
Jul 18, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.91 | - |
Jul 17, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.11 | - |
Jul 16, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.04 | - |
Jul 15, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.20 | - |
Jul 12, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.15 | - |
Jul 11, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.07 | - |
Jul 10, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.02 | - |
Jul 9, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.88 | - |
Jul 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.95 | - |
Jul 5, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.97 | - |
Jul 4, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.92 | - |
Jul 3, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.75 | - |
Jul 2, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.70 | - |
Jun 28, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.64 | - |
Jun 27, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.65 | - |
Jun 26, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.65 | - |
Jun 25, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 14.76 | - |
Jun 24, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.79 | - |
Jun 21, 2024 | 0.037 Dividend | |||||
Jun 21, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.89 | - |
Jun 20, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.96 | - |
Jun 19, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.96 | - |
Jun 18, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.68 | - |
Jun 17, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.63 | - |
Jun 14, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - |
Jun 13, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.59 | - |
Jun 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.59 | - |
Jun 11, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
Jun 10, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.46 | - |
Jun 7, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.61 | - |
Jun 6, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.55 | - |
Jun 5, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.32 | - |
Jun 4, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.45 | - |
Jun 3, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.27 | - |
May 31, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.44 | - |
May 30, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.44 | - |
May 29, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.49 | - |
May 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.66 | - |
May 27, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.65 | - |
May 24, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.63 | - |
May 23, 2024 | 0.037 Dividend | |||||
May 23, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.79 | - |
May 22, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.80 | - |
May 21, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 14.96 | - |
May 17, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 14.93 | - |
May 16, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.88 | - |
May 15, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.88 | - |
May 14, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.67 | - |
Related Tickers
IDX VanEck Indonesia Index ETF
14.12
+1.64%
AIA iShares Asia 50 ETF
77.24
+1.55%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
QLD ProShares Ultra QQQ
104.69
+0.96%
ECH iShares MSCI Chile ETF
32.94
+1.17%
EWT iShares MSCI Taiwan ETF
53.83
+1.03%
EMGF iShares Emerging Markets Equity Factor ETF
49.70
+1.02%
FCOM Fidelity MSCI Communication Services Index ETF
59.95
+0.98%
NULG Nuveen ESG Large-Cap Growth ETF
87.98
+0.86%
FLTW Franklin FTSE Taiwan ETF
49.18
+0.94%
QTUM Defiance Quantum ETF
84.35
+0.89%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.94%
SMH VanEck Semiconductor ETF
247.80
+0.91%
CNYA iShares MSCI China A ETF
28.60
+0.93%
PXH Invesco RAFI Emerging Markets ETF
22.81
+0.84%
IXP iShares Global Comm Services ETF
103.73
+0.88%
EUFN iShares MSCI Europe Financials ETF
31.08
+0.87%
IYW iShares U.S. Technology ETF
159.94
+0.80%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
SPEM SPDR Portfolio Emerging Markets ETF
41.78
+0.84%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.21
+0.83%
DEM WisdomTree Emerging Markets High Dividend Fund
44.02
+0.82%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
361.39
+0.81%
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.76%
IVW iShares S&P 500 Growth ETF
103.25
+0.78%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
EWM iShares MSCI Malaysia ETF
25.07
+0.78%
FDD First Trust STOXX European Select Dividend Index Fund
14.80
+0.71%
IGM iShares Expanded Tech Sector ETF
103.43
+0.74%
DFNL Davis Select Financial ETF
41.41
+0.78%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.75
+0.78%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.82
+0.77%
AIQ Global X Artificial Intelligence & Technology ETF
41.01
+0.74%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.75
+0.68%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
IWY iShares Russell Top 200 Growth ETF
231.68
+0.68%
ILCG iShares Morningstar Growth ETF
90.95
+0.74%
BJUL Innovator U.S. Equity Buffer ETF - July
44.80
+0.01%
IWF iShares Russell 1000 Growth ETF
399.52
+0.72%
MGK Vanguard Mega Cap Growth Index Fund
345.29
+0.67%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.68%
VUG Vanguard Growth Index Fund ETF Shares
413.37
+0.70%
ONEQ Fidelity Nasdaq Composite Index ETF
75.35
+0.67%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.40
+0.68%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.32
+0.68%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.42
+0.66%
XLG Invesco S&P 500 Top 50 ETF
49.16
+0.67%
VGT Vanguard Information Technology Index Fund ETF Shares
615.32
+0.63%
FTEC Fidelity MSCI Information Technology Index ETF
183.02
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.12
+0.15%
SPMO Invesco S&P 500 Momentum ETF
104.47
+0.62%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.66
+0.62%
DSI iShares ESG MSCI KLD 400 ETF
109.97
+0.59%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.02
+0.81%
IXN iShares Global Tech ETF
85.19
+0.55%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.23
+0.59%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.00
+0.59%
XLK The Technology Select Sector SPDR Fund
233.94
+0.57%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.31
+0.58%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+0.58%
SPHB Invesco S&P 500 High Beta ETF
90.30
+0.55%
EMXC iShares MSCI Emerging Markets ex China ETF
59.76
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.52%
QQQ Invesco QQQ Trust
518.10
+0.49%
IOO iShares Global 100 ETF
102.25
+0.54%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.34
+0.46%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.85
+0.54%
SOXX iShares Semiconductor ETF
214.78
+0.48%
TOK iShares MSCI Kokusai ETF
119.94
+0.16%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.52%
GXG Global X MSCI Colombia ETF
29.43
+0.51%
BLOK Amplify Transformational Data Sharing ETF
47.02
+0.36%
SMIN iShares MSCI India Small-Cap ETF
72.40
+0.17%
IETC iShares U.S. Tech Independence Focused ETF
87.75
+0.47%
EFAS Global X MSCI SuperDividend EAFE ETF
16.86
+0.46%
FLEU Franklin FTSE Eurozone ETF
29.80
+0.46%
ROSC Hartford Multifactor Small Cap ETF
41.19
-0.18%
XAR SPDR S&P Aerospace & Defense ETF
183.79
+0.45%
XCEM Columbia EM Core ex-China ETF
32.08
+0.56%
XLC The Communication Services Select Sector SPDR ETF Fund
100.58
+0.40%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.25
+0.43%
CEFS Saba Closed-End Funds ETF
21.80
+0.41%
OEF iShares S&P 100 ETF
287.16
+0.41%
ESPO VanEck Video Gaming and eSports ETF
98.53
+0.41%
IWP iShares Russell Mid-Cap Growth ETF
134.14
+0.36%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
128.11
+0.45%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.80
-0.05%
QLC FlexShares US Quality Large Cap Index Fund
67.32
+0.26%
AADR AdvisorShares Dorsey Wright ADR ETF
79.11
+0.36%
XMMO Invesco S&P MidCap Momentum ETF
124.64
+0.35%
XNTK SPDR NYSE Technology ETF
220.87
+0.34%
USMC Principal U.S. Mega-Cap ETF
59.84
+0.35%
MGC Vanguard Mega Cap Index Fund
213.09
+0.33%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.65
+0.33%
EPI WisdomTree India Earnings Fund
46.05
+0.32%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.63
+0.31%
PWB Invesco Dynamic Large Cap Growth ETF
109.13
+0.30%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%