NYSEArca - Nasdaq Real Time Price USD
Schwab U.S. TIPS ETF (SCHP)
26.30
+0.08
+(0.29%)
As of 3:07:15 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 22, 2025 | 26.22 | 26.30 | 26.21 | 26.30 | 26.30 | 2,673,558 |
May 21, 2025 | 26.32 | 26.35 | 26.22 | 26.22 | 26.22 | 6,009,000 |
May 20, 2025 | 26.37 | 26.40 | 26.33 | 26.38 | 26.38 | 2,414,300 |
May 19, 2025 | 26.33 | 26.44 | 26.31 | 26.44 | 26.44 | 2,808,800 |
May 16, 2025 | 26.44 | 26.46 | 26.39 | 26.43 | 26.43 | 2,267,300 |
May 15, 2025 | 26.34 | 26.40 | 26.31 | 26.39 | 26.39 | 2,843,200 |
May 14, 2025 | 26.34 | 26.34 | 26.28 | 26.29 | 26.29 | 6,418,800 |
May 13, 2025 | 26.28 | 26.33 | 26.23 | 26.33 | 26.33 | 2,400,500 |
May 12, 2025 | 26.35 | 26.38 | 26.27 | 26.27 | 26.27 | 2,690,500 |
May 9, 2025 | 26.48 | 26.54 | 26.47 | 26.48 | 26.48 | 1,869,400 |
May 8, 2025 | 26.57 | 26.57 | 26.43 | 26.45 | 26.45 | 2,363,900 |
May 7, 2025 | 26.54 | 26.60 | 26.53 | 26.54 | 26.54 | 2,535,800 |
May 6, 2025 | 26.45 | 26.53 | 26.42 | 26.53 | 26.53 | 3,255,500 |
May 5, 2025 | 26.45 | 26.48 | 26.38 | 26.47 | 26.47 | 3,677,000 |
May 2, 2025 | 26.53 | 26.56 | 26.45 | 26.45 | 26.45 | 2,618,500 |
May 1, 2025 | 0.123 Dividend | |||||
May 1, 2025 | 26.71 | 26.71 | 26.57 | 26.61 | 26.61 | 2,410,900 |
Apr 30, 2025 | 26.76 | 26.84 | 26.75 | 26.83 | 26.71 | 3,104,000 |
Apr 29, 2025 | 26.73 | 26.79 | 26.72 | 26.77 | 26.65 | 9,859,600 |
Apr 28, 2025 | 26.66 | 26.75 | 26.66 | 26.72 | 26.60 | 2,382,400 |
Apr 25, 2025 | 26.68 | 26.68 | 26.63 | 26.64 | 26.52 | 2,015,600 |
Apr 24, 2025 | 26.57 | 26.63 | 26.56 | 26.62 | 26.50 | 3,580,800 |
Apr 23, 2025 | 26.65 | 26.66 | 26.45 | 26.50 | 26.38 | 2,493,400 |
Apr 22, 2025 | 26.40 | 26.44 | 26.38 | 26.41 | 26.29 | 2,570,500 |
Apr 21, 2025 | 26.41 | 26.49 | 26.31 | 26.31 | 26.19 | 2,154,000 |
Apr 17, 2025 | 26.40 | 26.47 | 26.39 | 26.43 | 26.31 | 2,923,700 |
Apr 16, 2025 | 26.36 | 26.42 | 26.31 | 26.40 | 26.28 | 2,595,000 |
Apr 15, 2025 | 26.33 | 26.39 | 26.30 | 26.31 | 26.19 | 1,743,700 |
Apr 14, 2025 | 26.35 | 26.38 | 26.26 | 26.32 | 26.20 | 2,539,700 |
Apr 11, 2025 | 26.00 | 26.21 | 25.83 | 26.18 | 26.06 | 3,928,600 |
Apr 10, 2025 | 26.45 | 26.46 | 26.18 | 26.20 | 26.08 | 3,500,300 |
Apr 9, 2025 | 26.24 | 26.52 | 26.18 | 26.48 | 26.36 | 6,990,100 |
Apr 8, 2025 | 26.55 | 26.65 | 26.45 | 26.47 | 26.35 | 5,145,400 |
Apr 7, 2025 | 26.78 | 26.79 | 26.51 | 26.55 | 26.43 | 6,049,600 |
Apr 4, 2025 | 27.04 | 27.06 | 26.83 | 26.85 | 26.73 | 4,504,800 |
Apr 3, 2025 | 26.96 | 27.04 | 26.92 | 26.93 | 26.81 | 12,119,800 |
Apr 2, 2025 | 26.87 | 26.88 | 26.71 | 26.77 | 26.65 | 3,907,000 |
Apr 1, 2025 | 0.099 Dividend | |||||
Apr 1, 2025 | 26.82 | 26.88 | 26.78 | 26.80 | 26.68 | 5,834,100 |
Mar 31, 2025 | 26.87 | 26.91 | 26.84 | 26.89 | 26.67 | 2,900,400 |
Mar 28, 2025 | 26.72 | 26.80 | 26.71 | 26.78 | 26.56 | 1,870,600 |
Mar 27, 2025 | 26.59 | 26.64 | 26.58 | 26.63 | 26.41 | 2,180,900 |
Mar 26, 2025 | 26.60 | 26.68 | 26.57 | 26.58 | 26.36 | 3,155,100 |
Mar 25, 2025 | 26.58 | 26.63 | 26.57 | 26.62 | 26.40 | 1,738,800 |
Mar 24, 2025 | 26.62 | 26.63 | 26.55 | 26.56 | 26.34 | 10,275,900 |
Mar 21, 2025 | 26.71 | 26.73 | 26.64 | 26.66 | 26.44 | 1,618,200 |
Mar 20, 2025 | 26.73 | 26.73 | 26.63 | 26.68 | 26.46 | 2,158,700 |
Mar 19, 2025 | 26.49 | 26.65 | 26.46 | 26.65 | 26.43 | 4,144,900 |
Mar 18, 2025 | 26.46 | 26.54 | 26.46 | 26.52 | 26.30 | 1,892,800 |
Mar 17, 2025 | 26.51 | 26.54 | 26.46 | 26.49 | 26.27 | 1,661,800 |
Mar 14, 2025 | 26.50 | 26.51 | 26.46 | 26.46 | 26.24 | 1,726,500 |
Mar 13, 2025 | 26.48 | 26.56 | 26.45 | 26.54 | 26.32 | 2,092,400 |
Mar 12, 2025 | 26.50 | 26.56 | 26.50 | 26.51 | 26.29 | 12,354,100 |
Mar 11, 2025 | 26.59 | 26.65 | 26.50 | 26.52 | 26.30 | 2,607,500 |
Mar 10, 2025 | 26.60 | 26.65 | 26.57 | 26.60 | 26.38 | 2,628,000 |
Mar 7, 2025 | 26.59 | 26.61 | 26.46 | 26.49 | 26.27 | 1,943,600 |
Mar 6, 2025 | 26.50 | 26.55 | 26.42 | 26.53 | 26.31 | 2,103,400 |
Mar 5, 2025 | 26.67 | 26.69 | 26.53 | 26.54 | 26.32 | 2,181,000 |
Mar 4, 2025 | 26.79 | 26.83 | 26.65 | 26.69 | 26.47 | 3,204,000 |
Mar 3, 2025 | 0.015 Dividend | |||||
Mar 3, 2025 | 26.64 | 26.78 | 26.62 | 26.77 | 26.55 | 2,528,000 |
Feb 28, 2025 | 26.61 | 26.73 | 26.60 | 26.71 | 26.47 | 3,054,900 |
Feb 27, 2025 | 26.51 | 26.57 | 26.51 | 26.54 | 26.31 | 1,564,700 |
Feb 26, 2025 | 26.55 | 26.59 | 26.51 | 26.56 | 26.33 | 1,715,100 |
Feb 25, 2025 | 26.54 | 26.56 | 26.51 | 26.54 | 26.31 | 2,353,600 |
Feb 24, 2025 | 26.37 | 26.43 | 26.35 | 26.42 | 26.19 | 2,170,000 |
Feb 21, 2025 | 26.33 | 26.42 | 26.33 | 26.39 | 26.16 | 3,595,800 |
Feb 20, 2025 | 26.29 | 26.33 | 26.28 | 26.32 | 26.09 | 2,445,300 |
Feb 19, 2025 | 26.22 | 26.27 | 26.22 | 26.26 | 26.03 | 2,447,600 |
Feb 18, 2025 | 26.24 | 26.28 | 26.21 | 26.22 | 25.99 | 1,828,500 |
Feb 14, 2025 | 26.30 | 26.34 | 26.29 | 26.30 | 26.07 | 1,433,200 |
Feb 13, 2025 | 26.19 | 26.26 | 26.19 | 26.25 | 26.02 | 2,418,000 |
Feb 12, 2025 | 26.16 | 26.17 | 26.10 | 26.11 | 25.88 | 2,345,500 |
Feb 11, 2025 | 26.22 | 26.26 | 26.21 | 26.25 | 26.02 | 1,317,400 |
Feb 10, 2025 | 26.29 | 26.31 | 26.24 | 26.26 | 26.03 | 2,237,000 |
Feb 7, 2025 | 26.25 | 26.28 | 26.21 | 26.25 | 26.02 | 3,621,700 |
Feb 6, 2025 | 26.35 | 26.36 | 26.30 | 26.32 | 26.09 | 3,227,100 |
Feb 5, 2025 | 26.31 | 26.38 | 26.30 | 26.36 | 26.13 | 4,484,200 |
Feb 4, 2025 | 26.11 | 26.25 | 26.10 | 26.24 | 26.01 | 1,919,400 |
Feb 3, 2025 | 26.25 | 26.33 | 26.17 | 26.20 | 25.97 | 5,498,500 |
Jan 31, 2025 | 26.12 | 26.15 | 26.08 | 26.15 | 25.92 | 3,943,600 |
Jan 30, 2025 | 26.13 | 26.17 | 26.10 | 26.13 | 25.90 | 2,297,600 |
Jan 29, 2025 | 26.15 | 26.16 | 26.03 | 26.11 | 25.88 | 3,692,100 |
Jan 28, 2025 | 26.10 | 26.13 | 26.06 | 26.13 | 25.90 | 2,536,300 |
Jan 27, 2025 | 26.11 | 26.13 | 26.07 | 26.12 | 25.89 | 4,836,000 |
Jan 24, 2025 | 25.94 | 26.01 | 25.93 | 26.00 | 25.77 | 2,040,100 |
Jan 23, 2025 | 25.86 | 25.96 | 25.86 | 25.96 | 25.73 | 4,923,900 |
Jan 22, 2025 | 25.96 | 25.98 | 25.91 | 25.94 | 25.71 | 5,129,900 |
Jan 21, 2025 | 25.97 | 26.00 | 25.94 | 25.97 | 25.74 | 3,018,200 |
Jan 17, 2025 | 25.96 | 25.99 | 25.93 | 25.95 | 25.72 | 2,890,200 |
Jan 16, 2025 | 25.90 | 25.98 | 25.87 | 25.93 | 25.70 | 5,096,400 |
Jan 15, 2025 | 25.87 | 25.92 | 25.85 | 25.90 | 25.67 | 3,266,800 |
Jan 14, 2025 | 25.72 | 25.73 | 25.69 | 25.73 | 25.50 | 4,137,600 |
Jan 13, 2025 | 25.72 | 25.74 | 25.68 | 25.72 | 25.49 | 4,256,800 |
Jan 10, 2025 | 25.73 | 25.76 | 25.68 | 25.69 | 25.46 | 4,441,600 |
Jan 8, 2025 | 25.76 | 25.81 | 25.74 | 25.79 | 25.56 | 4,364,700 |
Jan 7, 2025 | 25.77 | 25.78 | 25.70 | 25.74 | 25.51 | 4,002,600 |
Jan 6, 2025 | 25.76 | 25.80 | 25.74 | 25.78 | 25.55 | 3,809,700 |
Jan 3, 2025 | 25.84 | 25.85 | 25.77 | 25.77 | 25.54 | 4,094,800 |
Jan 2, 2025 | 25.86 | 25.89 | 25.80 | 25.81 | 25.58 | 3,174,000 |
Dec 31, 2024 | 25.86 | 25.88 | 25.78 | 25.83 | 25.60 | 17,919,000 |
Dec 30, 2024 | 25.83 | 25.86 | 25.79 | 25.83 | 25.60 | 2,805,800 |
Dec 27, 2024 | 25.78 | 25.81 | 25.74 | 25.74 | 25.51 | 2,128,600 |
Dec 26, 2024 | 25.74 | 25.83 | 25.74 | 25.80 | 25.57 | 3,345,300 |
Dec 24, 2024 | 25.72 | 25.81 | 25.72 | 25.80 | 25.57 | 1,597,600 |
Dec 23, 2024 | 25.78 | 25.79 | 25.73 | 25.75 | 25.52 | 2,708,400 |
Dec 20, 2024 | 0.11 Dividend | |||||
Dec 20, 2024 | 25.83 | 25.86 | 25.79 | 25.79 | 25.56 | 2,794,000 |
Dec 19, 2024 | 25.92 | 25.94 | 25.77 | 25.83 | 25.49 | 4,761,400 |
Dec 18, 2024 | 26.12 | 26.17 | 25.95 | 25.96 | 25.62 | 3,253,700 |
Dec 17, 2024 | 26.12 | 26.15 | 26.10 | 26.12 | 25.78 | 2,763,300 |
Dec 16, 2024 | 26.18 | 26.18 | 26.12 | 26.14 | 25.80 | 2,916,000 |
Dec 13, 2024 | 26.22 | 26.24 | 26.14 | 26.16 | 25.82 | 1,731,000 |
Dec 12, 2024 | 26.28 | 26.30 | 26.22 | 26.23 | 25.89 | 3,041,000 |
Dec 11, 2024 | 26.36 | 26.38 | 26.29 | 26.33 | 25.99 | 2,561,100 |
Dec 10, 2024 | 26.31 | 26.37 | 26.31 | 26.36 | 26.02 | 1,920,200 |
Dec 9, 2024 | 26.38 | 26.39 | 26.35 | 26.37 | 26.03 | 2,329,800 |
Dec 6, 2024 | 26.45 | 26.47 | 26.39 | 26.40 | 26.06 | 2,227,800 |
Dec 5, 2024 | 26.36 | 26.41 | 26.35 | 26.39 | 26.05 | 2,590,100 |
Dec 4, 2024 | 26.33 | 26.44 | 26.31 | 26.43 | 26.09 | 2,471,300 |
Dec 3, 2024 | 26.38 | 26.39 | 26.31 | 26.34 | 26.00 | 2,053,300 |
Dec 2, 2024 | 0.068 Dividend | |||||
Dec 2, 2024 | 26.32 | 26.39 | 26.29 | 26.34 | 26.00 | 4,217,500 |
Nov 29, 2024 | 26.40 | 26.42 | 26.36 | 26.41 | 26.00 | 854,900 |
Nov 27, 2024 | 26.34 | 26.36 | 26.30 | 26.34 | 25.93 | 2,477,200 |
Nov 26, 2024 | 26.30 | 26.32 | 26.24 | 26.26 | 25.85 | 2,500,200 |
Nov 25, 2024 | 26.30 | 26.33 | 26.27 | 26.32 | 25.91 | 2,998,400 |
Nov 22, 2024 | 26.15 | 26.20 | 26.14 | 26.17 | 25.76 | 2,656,600 |
Nov 21, 2024 | 26.19 | 26.22 | 26.13 | 26.16 | 25.75 | 3,520,400 |
Nov 20, 2024 | 26.17 | 26.26 | 26.17 | 26.19 | 25.78 | 3,816,600 |
Nov 19, 2024 | 26.20 | 26.24 | 26.19 | 26.21 | 25.80 | 3,171,300 |
Nov 18, 2024 | 26.09 | 26.18 | 26.07 | 26.15 | 25.74 | 2,680,900 |
Nov 15, 2024 | 26.02 | 26.14 | 25.99 | 26.10 | 25.69 | 3,857,500 |
Nov 14, 2024 | 26.16 | 26.20 | 26.08 | 26.10 | 25.69 | 3,511,400 |
Nov 13, 2024 | 26.22 | 26.24 | 26.07 | 26.11 | 25.70 | 3,368,200 |
Nov 12, 2024 | 26.23 | 26.28 | 26.13 | 26.14 | 25.73 | 6,699,600 |
Nov 11, 2024 | 26.30 | 26.30 | 26.26 | 26.28 | 25.87 | 3,007,100 |
Nov 8, 2024 | 26.34 | 26.39 | 26.31 | 26.35 | 25.94 | 3,732,900 |
Nov 7, 2024 | 26.25 | 26.33 | 26.22 | 26.30 | 25.89 | 6,804,600 |
Nov 6, 2024 | 26.08 | 26.26 | 26.07 | 26.21 | 25.80 | 4,002,700 |
Nov 5, 2024 | 26.20 | 26.26 | 26.14 | 26.23 | 25.82 | 2,391,300 |
Nov 4, 2024 | 26.29 | 26.30 | 26.18 | 26.21 | 25.80 | 1,492,100 |
Nov 1, 2024 | 0.029 Dividend | |||||
Nov 1, 2024 | 26.31 | 26.37 | 26.14 | 26.16 | 25.75 | 2,336,000 |
Oct 31, 2024 | 26.31 | 26.35 | 26.25 | 26.31 | 25.87 | 2,181,300 |
Oct 30, 2024 | 26.36 | 26.42 | 26.30 | 26.34 | 25.90 | 17,744,100 |
Oct 29, 2024 | 26.19 | 26.29 | 26.16 | 26.29 | 25.85 | 1,785,800 |
Oct 28, 2024 | 26.28 | 26.29 | 26.20 | 26.26 | 25.82 | 2,807,300 |
Oct 25, 2024 | 26.40 | 26.40 | 26.28 | 26.29 | 25.85 | 1,811,200 |
Oct 24, 2024 | 26.35 | 26.42 | 26.33 | 26.37 | 25.93 | 1,764,900 |
Oct 23, 2024 | 26.34 | 26.36 | 26.31 | 26.34 | 25.90 | 5,543,000 |
Oct 22, 2024 | 26.44 | 26.45 | 26.38 | 26.41 | 25.97 | 1,563,500 |
Oct 21, 2024 | 26.48 | 26.50 | 26.37 | 26.37 | 25.93 | 1,298,300 |
Oct 18, 2024 | 26.57 | 26.59 | 26.55 | 26.55 | 26.11 | 962,400 |
Oct 17, 2024 | 26.53 | 26.55 | 26.50 | 26.52 | 26.08 | 1,194,800 |
Oct 16, 2024 | 26.62 | 26.63 | 26.59 | 26.60 | 26.16 | 1,065,400 |
Oct 15, 2024 | 26.58 | 26.63 | 26.58 | 26.59 | 26.15 | 1,538,200 |
Oct 14, 2024 | 26.49 | 26.56 | 26.48 | 26.55 | 26.11 | 919,800 |
Oct 11, 2024 | 2:1 Stock Splits | |||||
Oct 11, 2024 | 26.56 | 26.64 | 26.56 | 26.60 | 26.16 | 758,100 |
Oct 10, 2024 | 26.54 | 26.59 | 26.52 | 26.59 | 26.15 | 1,693,400 |
Oct 9, 2024 | 26.50 | 26.55 | 26.48 | 26.54 | 26.10 | 2,549,000 |
Oct 8, 2024 | 26.50 | 26.58 | 26.48 | 26.58 | 26.14 | 1,551,000 |
Oct 7, 2024 | 26.51 | 26.56 | 26.51 | 26.53 | 26.09 | 2,893,800 |
Oct 4, 2024 | 26.61 | 26.65 | 26.56 | 26.56 | 26.12 | 12,755,200 |
Oct 3, 2024 | 26.81 | 26.83 | 26.75 | 26.75 | 26.30 | 1,180,400 |
Oct 2, 2024 | 26.81 | 26.88 | 26.79 | 26.86 | 26.41 | 3,333,000 |
Oct 1, 2024 | 0.01 Dividend | |||||
Oct 1, 2024 | 26.88 | 26.96 | 26.87 | 26.89 | 26.44 | 1,889,000 |
Sep 30, 2024 | 26.83 | 26.84 | 26.76 | 26.82 | 26.36 | 1,810,800 |
Sep 27, 2024 | 26.81 | 26.85 | 26.80 | 26.83 | 26.38 | 1,119,600 |
Sep 26, 2024 | 26.78 | 26.80 | 26.73 | 26.76 | 26.30 | 809,400 |
Sep 25, 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.34 | 1,039,000 |
Sep 24, 2024 | 26.81 | 26.91 | 26.78 | 26.90 | 26.44 | 987,000 |
Sep 23, 2024 | 26.78 | 26.86 | 26.74 | 26.83 | 26.37 | 1,038,600 |
Sep 20, 2024 | 26.81 | 26.86 | 26.77 | 26.83 | 26.37 | 2,259,600 |
Sep 19, 2024 | 26.77 | 26.86 | 26.66 | 26.66 | 26.20 | 1,017,400 |
Sep 18, 2024 | 26.83 | 26.95 | 26.78 | 26.79 | 26.33 | 1,498,200 |
Sep 17, 2024 | 26.90 | 26.92 | 26.87 | 26.89 | 26.43 | 1,203,800 |
Sep 16, 2024 | 26.86 | 26.91 | 26.83 | 26.90 | 26.44 | 868,600 |
Sep 13, 2024 | 26.82 | 26.83 | 26.77 | 26.81 | 26.35 | 954,000 |
Sep 12, 2024 | 26.68 | 26.72 | 26.67 | 26.70 | 26.25 | 2,698,400 |
Sep 11, 2024 | 26.70 | 26.77 | 26.68 | 26.70 | 26.25 | 1,398,800 |
Sep 10, 2024 | 26.61 | 26.69 | 26.61 | 26.69 | 26.24 | 1,907,000 |
Sep 9, 2024 | 26.58 | 26.65 | 26.57 | 26.63 | 26.18 | 1,602,000 |
Sep 6, 2024 | 26.60 | 26.69 | 26.56 | 26.57 | 26.11 | 1,810,200 |
Sep 5, 2024 | 26.57 | 26.58 | 26.51 | 26.55 | 26.10 | 10,612,600 |
Sep 4, 2024 | 26.45 | 26.54 | 26.45 | 26.52 | 26.07 | 9,067,800 |
Sep 3, 2024 | 26.47 | 26.51 | 26.44 | 26.48 | 26.02 | 1,090,800 |
Aug 30, 2024 | 26.53 | 26.56 | 26.45 | 26.47 | 26.01 | 1,145,600 |
Aug 29, 2024 | 26.55 | 26.57 | 26.52 | 26.56 | 26.10 | 1,088,200 |
Aug 28, 2024 | 26.60 | 26.62 | 26.57 | 26.58 | 26.13 | 1,271,600 |
Aug 27, 2024 | 26.52 | 26.60 | 26.52 | 26.58 | 26.13 | 911,800 |
Aug 26, 2024 | 26.63 | 26.64 | 26.58 | 26.59 | 26.14 | 1,187,800 |
Aug 23, 2024 | 26.48 | 26.61 | 26.46 | 26.58 | 26.13 | 1,563,200 |
Aug 22, 2024 | 26.45 | 26.45 | 26.37 | 26.44 | 25.99 | 1,076,200 |
Aug 21, 2024 | 26.49 | 26.54 | 26.44 | 26.52 | 26.07 | 1,432,200 |
Aug 20, 2024 | 26.42 | 26.48 | 26.41 | 26.48 | 26.02 | 1,085,600 |
Aug 19, 2024 | 26.34 | 26.41 | 26.34 | 26.36 | 25.91 | 1,111,600 |
Aug 16, 2024 | 26.39 | 26.40 | 26.33 | 26.35 | 25.90 | 1,399,800 |
Aug 15, 2024 | 26.31 | 26.35 | 26.28 | 26.35 | 25.90 | 806,600 |
Aug 14, 2024 | 26.42 | 26.48 | 26.40 | 26.41 | 25.96 | 1,011,600 |
Aug 13, 2024 | 26.42 | 26.43 | 26.39 | 26.42 | 25.98 | 975,000 |
Aug 12, 2024 | 26.27 | 26.38 | 26.26 | 26.37 | 25.92 | 1,237,800 |
Aug 9, 2024 | 26.32 | 26.33 | 26.27 | 26.30 | 25.85 | 1,734,000 |
Aug 8, 2024 | 26.19 | 26.24 | 26.17 | 26.23 | 25.78 | 1,268,600 |
Aug 7, 2024 | 26.29 | 26.34 | 26.24 | 26.25 | 25.81 | 2,780,800 |
Aug 6, 2024 | 26.42 | 26.43 | 26.33 | 26.34 | 25.90 | 2,000,000 |
Aug 5, 2024 | 26.43 | 26.52 | 26.35 | 26.48 | 26.03 | 13,742,400 |
Aug 2, 2024 | 26.39 | 26.44 | 26.34 | 26.41 | 25.96 | 3,011,800 |
Aug 1, 2024 | 0.089 Dividend | |||||
Aug 1, 2024 | 26.28 | 26.36 | 26.27 | 26.28 | 25.83 | 8,912,200 |
Jul 31, 2024 | 26.27 | 26.34 | 26.20 | 26.34 | 25.81 | 1,422,200 |
Jul 30, 2024 | 26.19 | 26.23 | 26.16 | 26.19 | 25.66 | 1,030,200 |
Jul 29, 2024 | 26.19 | 26.19 | 26.16 | 26.18 | 25.65 | 1,111,400 |
Jul 26, 2024 | 26.14 | 26.16 | 26.10 | 26.14 | 25.61 | 1,099,000 |
Jul 25, 2024 | 26.03 | 26.10 | 26.03 | 26.07 | 25.54 | 1,453,600 |
Jul 24, 2024 | 26.10 | 26.13 | 26.00 | 26.01 | 25.48 | 1,091,600 |
Jul 23, 2024 | 26.10 | 26.14 | 26.08 | 26.08 | 25.55 | 1,242,400 |
Jul 22, 2024 | 26.13 | 26.14 | 26.05 | 26.09 | 25.56 | 2,262,800 |
Jul 19, 2024 | 26.16 | 26.17 | 26.12 | 26.13 | 25.59 | 588,400 |
Jul 18, 2024 | 26.21 | 26.25 | 26.18 | 26.19 | 25.66 | 1,512,000 |
Jul 17, 2024 | 26.23 | 26.27 | 26.21 | 26.25 | 25.72 | 1,447,800 |
Jul 16, 2024 | 26.19 | 26.26 | 26.18 | 26.25 | 25.71 | 1,675,000 |
Jul 15, 2024 | 26.15 | 26.19 | 26.14 | 26.16 | 25.62 | 1,143,800 |
Jul 12, 2024 | 26.14 | 26.17 | 26.12 | 26.17 | 25.64 | 972,800 |
Jul 11, 2024 | 26.15 | 26.18 | 26.11 | 26.14 | 25.60 | 1,805,000 |
Jul 10, 2024 | 26.02 | 26.07 | 26.01 | 26.06 | 25.53 | 2,239,000 |
Jul 9, 2024 | 26.02 | 26.05 | 25.98 | 26.00 | 25.47 | 2,590,800 |
Jul 8, 2024 | 26.03 | 26.07 | 26.01 | 26.06 | 25.53 | 1,791,600 |
Jul 5, 2024 | 26.00 | 26.08 | 25.99 | 26.06 | 25.53 | 1,202,000 |
Jul 3, 2024 | 25.87 | 25.96 | 25.87 | 25.94 | 25.41 | 1,133,000 |
Jul 2, 2024 | 25.86 | 25.88 | 25.80 | 25.84 | 25.31 | 1,503,200 |
Jul 1, 2024 | 25.81 | 25.86 | 25.76 | 25.79 | 25.27 | 1,835,600 |
Jun 28, 2024 | 26.15 | 26.16 | 26.00 | 26.00 | 25.48 | 1,518,000 |
Jun 27, 2024 | 26.10 | 26.13 | 26.08 | 26.09 | 25.56 | 1,222,800 |
Jun 26, 2024 | 26.02 | 26.06 | 26.01 | 26.05 | 25.52 | 2,431,200 |
Jun 25, 2024 | 26.07 | 26.12 | 26.07 | 26.12 | 25.59 | 9,554,800 |
Jun 24, 2024 | 26.08 | 26.09 | 26.05 | 26.09 | 25.56 | 1,131,400 |
Jun 21, 2024 | 26.14 | 26.16 | 26.07 | 26.08 | 25.54 | 7,297,200 |
Jun 20, 2024 | 26.02 | 26.12 | 26.02 | 26.11 | 25.58 | 2,274,600 |
Jun 18, 2024 | 26.06 | 26.13 | 26.05 | 26.11 | 25.58 | 1,281,200 |
Jun 17, 2024 | 25.98 | 26.00 | 25.96 | 26.00 | 25.47 | 9,341,800 |
Jun 14, 2024 | 26.03 | 26.07 | 26.01 | 26.03 | 25.50 | 1,326,000 |
Jun 13, 2024 | 25.97 | 26.07 | 25.96 | 26.00 | 25.48 | 1,383,400 |
Jun 12, 2024 | 26.00 | 26.05 | 25.90 | 25.91 | 25.38 | 2,982,000 |
Jun 11, 2024 | 25.82 | 25.89 | 25.80 | 25.88 | 25.35 | 1,670,400 |
Jun 10, 2024 | 25.81 | 25.83 | 25.78 | 25.80 | 25.28 | 2,486,600 |
Jun 7, 2024 | 25.90 | 25.90 | 25.84 | 25.84 | 25.32 | 1,964,600 |
Jun 6, 2024 | 26.02 | 26.06 | 26.01 | 26.05 | 25.52 | 1,164,200 |
Jun 5, 2024 | 26.02 | 26.07 | 25.95 | 26.07 | 25.53 | 1,546,000 |
Jun 4, 2024 | 25.97 | 26.01 | 25.94 | 26.00 | 25.47 | 1,847,000 |
Jun 3, 2024 | 25.83 | 25.92 | 25.83 | 25.92 | 25.39 | 1,941,200 |
May 31, 2024 | 25.92 | 25.96 | 25.90 | 25.96 | 25.43 | 1,759,400 |
May 30, 2024 | 25.82 | 25.86 | 25.82 | 25.86 | 25.33 | 1,965,000 |
May 29, 2024 | 25.76 | 25.78 | 25.71 | 25.76 | 25.24 | 2,192,400 |
May 28, 2024 | 25.92 | 25.93 | 25.81 | 25.82 | 25.29 | 1,379,200 |
May 24, 2024 | 25.85 | 25.91 | 25.85 | 25.89 | 25.36 | 1,032,000 |
May 23, 2024 | 25.97 | 25.97 | 25.84 | 25.86 | 25.34 | 1,890,200 |
May 22, 2024 | 25.92 | 25.98 | 25.92 | 25.96 | 25.43 | 1,456,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.30
+5.19%
QTUM Defiance Quantum ETF
87.26
+3.07%
CIBR First Trust NASDAQ Cybersecurity ETF
71.88
+1.73%
QLD ProShares Ultra QQQ
104.26
+1.70%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
+1.54%
IGV iShares Expanded Tech-Software Sector ETF
103.44
+1.24%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.31
+1.19%
AADR AdvisorShares Dorsey Wright ADR ETF
80.03
+1.15%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
355.07
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.85
+1.04%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.10
+0.98%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.38
+1.03%
MGK Vanguard Mega Cap Growth Index Fund
343.41
+1.02%
IETC iShares U.S. Tech Independence Focused ETF
86.61
+1.00%
IGM iShares Expanded Tech Sector ETF
102.64
+1.04%
IWF iShares Russell 1000 Growth ETF
397.29
+0.95%
IYW iShares U.S. Technology ETF
158.23
+0.98%
VUG Vanguard Growth Index Fund ETF Shares
411.23
+0.95%
TUR iShares MSCI Turkey ETF
31.73
+0.99%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.08
+0.93%
IVW iShares S&P 500 Growth ETF
102.89
+0.93%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.26
+1.00%
ILCG iShares Morningstar Growth ETF
90.51
+0.95%
SCHG Schwab U.S. Large-Cap Growth ETF
27.41
+0.88%
IWY iShares Russell Top 200 Growth ETF
231.06
+0.94%
VGT Vanguard Information Technology Index Fund ETF Shares
606.99
+0.97%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
370.94
+0.86%
ONEQ Fidelity Nasdaq Composite Index ETF
75.06
+1.00%
FTEC Fidelity MSCI Information Technology Index ETF
180.65
+1.00%
FCOM Fidelity MSCI Communication Services Index ETF
60.24
+0.85%
SPMO Invesco S&P 500 Momentum ETF
103.90
+0.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.78
+0.82%
QQQ Invesco QQQ Trust
517.32
+0.83%
TMFC Motley Fool 100 Index ETF
60.84
+0.90%
AIQ Global X Artificial Intelligence & Technology ETF
40.55
+0.82%
IUSG iShares Core S&P U.S. Growth ETF
140.85
+0.90%
XLG Invesco S&P 500 Top 50 ETF
48.97
+0.75%
XLK The Technology Select Sector SPDR Fund
230.99
+0.75%
OEF iShares S&P 100 ETF
286.31
+0.73%
XNTK SPDR NYSE Technology ETF
217.12
+0.74%
NULG Nuveen ESG Large-Cap Growth ETF
88.27
+0.85%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.94
+0.73%
IWP iShares Russell Mid-Cap Growth ETF
131.49
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
227.60
+0.65%
USMC Principal U.S. Mega-Cap ETF
59.57
+0.71%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
266.49
+0.66%
DSI iShares ESG MSCI KLD 400 ETF
110.36
+0.72%
MGC Vanguard Mega Cap Index Fund
212.47
+0.67%
COPX Global X Copper Miners ETF
40.44
+0.65%
IOO iShares Global 100 ETF
102.33
+0.71%
XAR SPDR S&P Aerospace & Defense ETF
186.04
+0.67%
VV Vanguard Large Cap Index Fund
270.21
+0.61%
IXP iShares Global Comm Services ETF
105.08
+0.63%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.50
+0.61%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.32
+0.64%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
106.13
+0.60%
VONE Vanguard Russell 1000 Index Fund ETF Shares
266.37
+0.59%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.43
+0.64%
SPHB Invesco S&P 500 High Beta ETF
87.96
+0.66%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.58%
ITOT iShares Core S&P Total U.S. Stock Market ETF
128.00
+0.57%
VOO Vanguard S&P 500 ETF
538.80
+0.57%
SPY SPDR S&P 500 ETF
586.15
+0.56%
IVV iShares Core S&P 500 ETF
588.99
+0.57%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
SPLG SPDR Portfolio S&P 500 ETF
68.95
+0.55%
FLJH Franklin FTSE Japan Hedged ETF
31.44
+0.55%
IWB iShares Russell 1000 ETF
322.02
+0.53%
SMH VanEck Semiconductor ETF
242.70
+0.51%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.05
+0.51%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.67
+0.54%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.16
+0.59%
IXN iShares Global Tech ETF
84.23
+0.65%
IYG iShares U.S. Financial Services ETF
81.35
+0.49%
SCHX Schwab U.S. Large-Cap ETF
23.19
+0.50%
QLC FlexShares US Quality Large Cap Index Fund
67.26
+0.49%
EWC iShares MSCI Canada ETF
44.16
+0.49%
GLOF iShares Global Equity Factor ETF
46.02
+0.48%
QGRO American Century U.S. Quality Growth ETF
104.50
+0.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.39
+0.42%
LRGF iShares U.S. Equity Factor ETF
60.85
+0.46%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.07
+0.46%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.89
+0.46%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.66
+0.45%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.95
+0.45%
ULVM VictoryShares US Value Momentum ETF
81.46
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.20
+0.45%
PWB Invesco Dynamic Large Cap Growth ETF
108.76
+0.45%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.84
+0.45%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.61
+0.44%
IDMO Invesco S&P International Developed Momentum ETF
49.45
+0.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.38
+0.44%
IGRO iShares International Dividend Growth ETF
77.77
+0.34%
EVX VanEck Environmental Services ETF
37.05
+0.43%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.06
+0.43%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.98
+0.47%
DXJ WisdomTree Japan Hedged Equity Fund
111.00
+0.47%
VFH Vanguard Financials Index Fund ETF Shares
121.68
+0.42%
RWK Invesco S&P MidCap 400 Revenue ETF
111.93
+0.42%
XLI The Industrial Select Sector SPDR Fund
141.92
+0.42%