NYSEArca - Delayed Quote USD
SPDR Portfolio High Yield Bond ETF (SPHY)
23.33
+0.04
+(0.17%)
At close: May 22 at 4:00:00 PM EDT
23.42
+0.09
+(0.38%)
After hours: May 22 at 7:55:04 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 22, 2025 | 23.28 | 23.34 | 23.26 | 23.33 | 23.33 | 3,180,600 |
May 21, 2025 | 23.37 | 23.40 | 23.27 | 23.29 | 23.29 | 4,872,200 |
May 20, 2025 | 23.39 | 23.45 | 23.39 | 23.43 | 23.43 | 5,316,500 |
May 19, 2025 | 23.35 | 23.45 | 23.35 | 23.44 | 23.44 | 6,150,300 |
May 16, 2025 | 23.47 | 23.47 | 23.41 | 23.45 | 23.45 | 5,169,400 |
May 15, 2025 | 23.36 | 23.43 | 23.35 | 23.43 | 23.43 | 3,838,400 |
May 14, 2025 | 23.44 | 23.45 | 23.36 | 23.37 | 23.37 | 4,866,100 |
May 13, 2025 | 23.43 | 23.49 | 23.42 | 23.46 | 23.46 | 3,730,700 |
May 12, 2025 | 23.39 | 23.43 | 23.33 | 23.42 | 23.42 | 13,457,400 |
May 9, 2025 | 23.21 | 23.22 | 23.17 | 23.18 | 23.18 | 2,657,000 |
May 8, 2025 | 23.20 | 23.24 | 23.15 | 23.16 | 23.16 | 5,372,000 |
May 7, 2025 | 23.19 | 23.20 | 23.12 | 23.17 | 23.17 | 2,951,600 |
May 6, 2025 | 23.16 | 23.18 | 23.11 | 23.15 | 23.15 | 10,487,000 |
May 5, 2025 | 23.16 | 23.21 | 23.14 | 23.16 | 23.16 | 2,978,200 |
May 2, 2025 | 23.18 | 23.20 | 23.13 | 23.18 | 23.18 | 5,099,600 |
May 1, 2025 | 0.146 Dividend | |||||
May 1, 2025 | 23.14 | 23.17 | 23.09 | 23.11 | 23.11 | 3,630,300 |
Apr 30, 2025 | 23.37 | 23.37 | 23.20 | 23.25 | 23.10 | 8,923,500 |
Apr 29, 2025 | 23.27 | 23.38 | 23.27 | 23.37 | 23.22 | 4,302,900 |
Apr 28, 2025 | 23.31 | 23.33 | 23.23 | 23.30 | 23.15 | 4,786,800 |
Apr 25, 2025 | 23.26 | 23.34 | 23.23 | 23.31 | 23.16 | 2,492,600 |
Apr 24, 2025 | 23.15 | 23.28 | 23.13 | 23.26 | 23.11 | 2,436,800 |
Apr 23, 2025 | 23.21 | 23.27 | 23.05 | 23.06 | 22.92 | 3,951,400 |
Apr 22, 2025 | 22.96 | 23.00 | 22.91 | 22.95 | 22.81 | 5,383,600 |
Apr 21, 2025 | 22.95 | 23.00 | 22.80 | 22.85 | 22.71 | 4,193,800 |
Apr 17, 2025 | 22.95 | 23.00 | 22.92 | 22.99 | 22.85 | 4,318,200 |
Apr 16, 2025 | 22.90 | 22.93 | 22.79 | 22.84 | 22.70 | 9,393,900 |
Apr 15, 2025 | 22.85 | 22.92 | 22.84 | 22.85 | 22.71 | 4,381,200 |
Apr 14, 2025 | 22.90 | 22.97 | 22.75 | 22.80 | 22.66 | 4,603,500 |
Apr 11, 2025 | 22.59 | 22.81 | 22.47 | 22.69 | 22.55 | 6,170,900 |
Apr 10, 2025 | 22.81 | 22.90 | 22.51 | 22.62 | 22.48 | 6,718,300 |
Apr 9, 2025 | 22.26 | 23.03 | 22.21 | 22.98 | 22.84 | 12,690,600 |
Apr 8, 2025 | 22.83 | 22.83 | 22.29 | 22.40 | 22.26 | 14,255,600 |
Apr 7, 2025 | 22.32 | 22.92 | 22.31 | 22.54 | 22.40 | 17,989,600 |
Apr 4, 2025 | 22.87 | 22.87 | 22.55 | 22.67 | 22.53 | 40,338,200 |
Apr 3, 2025 | 23.13 | 23.19 | 23.02 | 23.05 | 22.91 | 9,701,400 |
Apr 2, 2025 | 23.28 | 23.37 | 23.28 | 23.35 | 23.20 | 3,277,200 |
Apr 1, 2025 | 0.148 Dividend | |||||
Apr 1, 2025 | 23.32 | 23.34 | 23.24 | 23.32 | 23.17 | 4,372,900 |
Mar 31, 2025 | 23.35 | 23.43 | 23.31 | 23.42 | 23.13 | 3,206,800 |
Mar 28, 2025 | 23.46 | 23.46 | 23.35 | 23.41 | 23.12 | 5,143,200 |
Mar 27, 2025 | 23.47 | 23.50 | 23.43 | 23.43 | 23.14 | 5,074,500 |
Mar 26, 2025 | 23.58 | 23.59 | 23.45 | 23.49 | 23.19 | 12,033,900 |
Mar 25, 2025 | 23.62 | 23.64 | 23.57 | 23.59 | 23.29 | 2,566,300 |
Mar 24, 2025 | 23.59 | 23.62 | 23.56 | 23.60 | 23.30 | 6,046,800 |
Mar 21, 2025 | 23.53 | 23.54 | 23.47 | 23.51 | 23.21 | 3,559,900 |
Mar 20, 2025 | 23.56 | 23.63 | 23.52 | 23.54 | 23.24 | 5,007,700 |
Mar 19, 2025 | 23.46 | 23.61 | 23.45 | 23.58 | 23.28 | 6,440,100 |
Mar 18, 2025 | 23.46 | 23.47 | 23.42 | 23.44 | 23.15 | 3,894,100 |
Mar 17, 2025 | 23.44 | 23.48 | 23.43 | 23.47 | 23.18 | 6,663,200 |
Mar 14, 2025 | 23.42 | 23.45 | 23.38 | 23.43 | 23.14 | 13,587,400 |
Mar 13, 2025 | 23.47 | 23.47 | 23.30 | 23.32 | 23.03 | 34,954,700 |
Mar 12, 2025 | 23.47 | 23.49 | 23.42 | 23.44 | 23.15 | 9,806,800 |
Mar 11, 2025 | 23.53 | 23.54 | 23.40 | 23.42 | 23.13 | 11,927,500 |
Mar 10, 2025 | 23.58 | 23.59 | 23.51 | 23.52 | 23.22 | 5,810,100 |
Mar 7, 2025 | 23.58 | 23.62 | 23.56 | 23.61 | 23.31 | 5,786,200 |
Mar 6, 2025 | 23.60 | 23.61 | 23.54 | 23.56 | 23.26 | 5,750,200 |
Mar 5, 2025 | 23.65 | 23.67 | 23.60 | 23.65 | 23.35 | 5,589,000 |
Mar 4, 2025 | 23.72 | 23.79 | 23.56 | 23.63 | 23.33 | 11,743,900 |
Mar 3, 2025 | 0.148 Dividend | |||||
Mar 3, 2025 | 23.71 | 23.71 | 23.63 | 23.66 | 23.36 | 4,764,500 |
Feb 28, 2025 | 23.83 | 23.86 | 23.80 | 23.84 | 23.39 | 13,906,100 |
Feb 27, 2025 | 23.86 | 23.86 | 23.78 | 23.79 | 23.35 | 3,740,900 |
Feb 26, 2025 | 23.87 | 23.87 | 23.81 | 23.84 | 23.39 | 2,750,700 |
Feb 25, 2025 | 23.81 | 23.82 | 23.78 | 23.80 | 23.36 | 6,506,600 |
Feb 24, 2025 | 23.79 | 23.79 | 23.72 | 23.76 | 23.32 | 7,152,200 |
Feb 21, 2025 | 23.79 | 23.79 | 23.73 | 23.74 | 23.30 | 4,050,300 |
Feb 20, 2025 | 23.76 | 23.77 | 23.73 | 23.77 | 23.33 | 3,372,300 |
Feb 19, 2025 | 23.73 | 23.75 | 23.69 | 23.75 | 23.31 | 3,052,700 |
Feb 18, 2025 | 23.75 | 23.77 | 23.72 | 23.74 | 23.30 | 4,332,500 |
Feb 14, 2025 | 23.75 | 23.79 | 23.74 | 23.75 | 23.31 | 2,267,600 |
Feb 13, 2025 | 23.66 | 23.73 | 23.64 | 23.73 | 23.29 | 4,801,700 |
Feb 12, 2025 | 23.60 | 23.65 | 23.59 | 23.62 | 23.18 | 5,645,400 |
Feb 11, 2025 | 23.68 | 23.69 | 23.65 | 23.67 | 23.23 | 2,743,100 |
Feb 10, 2025 | 23.70 | 23.71 | 23.67 | 23.69 | 23.25 | 2,660,700 |
Feb 7, 2025 | 23.70 | 23.71 | 23.63 | 23.65 | 23.21 | 3,859,600 |
Feb 6, 2025 | 23.76 | 23.76 | 23.70 | 23.71 | 23.27 | 2,842,900 |
Feb 5, 2025 | 23.70 | 23.76 | 23.69 | 23.74 | 23.30 | 3,619,700 |
Feb 4, 2025 | 23.61 | 23.68 | 23.60 | 23.68 | 23.24 | 3,446,100 |
Feb 3, 2025 | 0.153 Dividend | |||||
Feb 3, 2025 | 23.55 | 23.64 | 23.55 | 23.61 | 23.17 | 5,559,300 |
Jan 31, 2025 | 23.84 | 23.87 | 23.77 | 23.78 | 23.19 | 2,292,700 |
Jan 30, 2025 | 23.86 | 23.86 | 23.80 | 23.83 | 23.23 | 2,451,900 |
Jan 29, 2025 | 23.81 | 23.82 | 23.76 | 23.80 | 23.20 | 2,904,800 |
Jan 28, 2025 | 23.83 | 23.83 | 23.77 | 23.81 | 23.21 | 2,284,300 |
Jan 27, 2025 | 23.77 | 23.83 | 23.75 | 23.82 | 23.22 | 2,431,400 |
Jan 24, 2025 | 23.78 | 23.82 | 23.77 | 23.80 | 23.20 | 2,494,000 |
Jan 23, 2025 | 23.75 | 23.77 | 23.70 | 23.77 | 23.18 | 2,404,000 |
Jan 22, 2025 | 23.78 | 23.80 | 23.72 | 23.74 | 23.15 | 4,848,800 |
Jan 21, 2025 | 23.76 | 23.78 | 23.75 | 23.77 | 23.18 | 5,114,200 |
Jan 17, 2025 | 23.71 | 23.73 | 23.69 | 23.72 | 23.13 | 6,657,800 |
Jan 16, 2025 | 23.62 | 23.70 | 23.61 | 23.68 | 23.09 | 13,893,700 |
Jan 15, 2025 | 23.54 | 23.66 | 23.54 | 23.65 | 23.06 | 2,951,500 |
Jan 14, 2025 | 23.50 | 23.50 | 23.43 | 23.46 | 22.87 | 8,382,900 |
Jan 13, 2025 | 23.39 | 23.44 | 23.38 | 23.43 | 22.84 | 6,681,600 |
Jan 10, 2025 | 23.49 | 23.50 | 23.42 | 23.43 | 22.84 | 3,486,200 |
Jan 8, 2025 | 23.52 | 23.56 | 23.51 | 23.55 | 22.96 | 6,210,100 |
Jan 7, 2025 | 23.62 | 23.64 | 23.52 | 23.54 | 22.95 | 5,366,700 |
Jan 6, 2025 | 23.60 | 23.63 | 23.58 | 23.61 | 23.02 | 4,336,900 |
Jan 3, 2025 | 23.57 | 23.59 | 23.55 | 23.57 | 22.98 | 3,140,700 |
Jan 2, 2025 | 23.54 | 23.56 | 23.48 | 23.53 | 22.94 | 2,807,900 |
Dec 31, 2024 | 23.51 | 23.53 | 23.44 | 23.47 | 22.88 | 2,396,400 |
Dec 30, 2024 | 23.43 | 23.49 | 23.42 | 23.47 | 22.88 | 2,388,100 |
Dec 27, 2024 | 23.48 | 23.52 | 23.43 | 23.45 | 22.86 | 1,309,500 |
Dec 26, 2024 | 23.43 | 23.52 | 23.41 | 23.52 | 22.93 | 1,916,100 |
Dec 24, 2024 | 23.42 | 23.46 | 23.38 | 23.46 | 22.87 | 1,158,000 |
Dec 23, 2024 | 23.47 | 23.48 | 23.38 | 23.39 | 22.81 | 1,584,900 |
Dec 20, 2024 | 23.29 | 23.46 | 23.29 | 23.43 | 22.84 | 3,845,200 |
Dec 19, 2024 | 0.145 Dividend | |||||
Dec 19, 2024 | 23.42 | 23.42 | 23.28 | 23.29 | 22.71 | 10,996,600 |
Dec 18, 2024 | 23.71 | 23.73 | 23.46 | 23.47 | 22.74 | 3,890,400 |
Dec 17, 2024 | 23.72 | 23.74 | 23.70 | 23.71 | 22.97 | 3,272,500 |
Dec 16, 2024 | 23.76 | 23.78 | 23.73 | 23.75 | 23.01 | 8,296,600 |
Dec 13, 2024 | 23.80 | 23.81 | 23.70 | 23.71 | 22.97 | 4,550,300 |
Dec 12, 2024 | 23.82 | 23.83 | 23.78 | 23.78 | 23.04 | 11,534,200 |
Dec 11, 2024 | 23.85 | 23.87 | 23.82 | 23.83 | 23.09 | 7,112,300 |
Dec 10, 2024 | 23.87 | 23.87 | 23.80 | 23.83 | 23.09 | 3,155,400 |
Dec 9, 2024 | 23.88 | 23.88 | 23.81 | 23.81 | 23.07 | 2,915,300 |
Dec 6, 2024 | 23.85 | 23.90 | 23.82 | 23.83 | 23.09 | 3,338,900 |
Dec 5, 2024 | 23.83 | 23.83 | 23.80 | 23.81 | 23.07 | 2,239,600 |
Dec 4, 2024 | 23.81 | 23.83 | 23.77 | 23.83 | 23.09 | 3,816,100 |
Dec 3, 2024 | 23.79 | 23.81 | 23.76 | 23.77 | 23.03 | 2,057,700 |
Dec 2, 2024 | 0.148 Dividend | |||||
Dec 2, 2024 | 23.78 | 23.80 | 23.74 | 23.80 | 23.06 | 10,635,900 |
Nov 29, 2024 | 23.90 | 23.94 | 23.87 | 23.93 | 23.04 | 1,977,800 |
Nov 27, 2024 | 23.85 | 23.88 | 23.83 | 23.88 | 23.00 | 2,303,200 |
Nov 26, 2024 | 23.84 | 23.85 | 23.78 | 23.81 | 22.93 | 5,743,500 |
Nov 25, 2024 | 23.86 | 23.87 | 23.83 | 23.85 | 22.97 | 4,711,600 |
Nov 22, 2024 | 23.78 | 23.80 | 23.75 | 23.77 | 22.89 | 8,761,300 |
Nov 21, 2024 | 23.80 | 23.81 | 23.75 | 23.76 | 22.88 | 5,648,300 |
Nov 20, 2024 | 23.78 | 23.78 | 23.73 | 23.76 | 22.88 | 2,412,700 |
Nov 19, 2024 | 23.72 | 23.78 | 23.71 | 23.77 | 22.89 | 1,709,500 |
Nov 18, 2024 | 23.73 | 23.74 | 23.68 | 23.73 | 22.85 | 3,865,900 |
Nov 15, 2024 | 23.71 | 23.71 | 23.64 | 23.71 | 22.83 | 4,515,900 |
Nov 14, 2024 | 23.78 | 23.78 | 23.70 | 23.71 | 22.83 | 4,070,600 |
Nov 13, 2024 | 23.78 | 23.78 | 23.73 | 23.75 | 22.87 | 4,001,800 |
Nov 12, 2024 | 23.86 | 23.86 | 23.71 | 23.74 | 22.86 | 4,691,800 |
Nov 11, 2024 | 23.87 | 23.87 | 23.82 | 23.84 | 22.96 | 1,652,900 |
Nov 8, 2024 | 23.83 | 23.86 | 23.81 | 23.86 | 22.98 | 6,740,900 |
Nov 7, 2024 | 23.73 | 23.81 | 23.69 | 23.79 | 22.91 | 5,084,500 |
Nov 6, 2024 | 23.75 | 23.75 | 23.63 | 23.71 | 22.83 | 6,173,400 |
Nov 5, 2024 | 23.61 | 23.66 | 23.60 | 23.66 | 22.78 | 2,184,300 |
Nov 4, 2024 | 23.63 | 23.63 | 23.57 | 23.58 | 22.71 | 3,903,700 |
Nov 1, 2024 | 0.154 Dividend | |||||
Nov 1, 2024 | 23.63 | 23.63 | 23.52 | 23.52 | 22.65 | 12,408,000 |
Oct 31, 2024 | 23.73 | 23.74 | 23.68 | 23.68 | 22.66 | 5,208,500 |
Oct 30, 2024 | 23.80 | 23.82 | 23.73 | 23.74 | 22.71 | 5,311,600 |
Oct 29, 2024 | 23.77 | 23.78 | 23.70 | 23.78 | 22.75 | 3,348,100 |
Oct 28, 2024 | 23.74 | 23.79 | 23.74 | 23.77 | 22.74 | 3,340,900 |
Oct 25, 2024 | 23.78 | 23.79 | 23.70 | 23.70 | 22.67 | 2,785,400 |
Oct 24, 2024 | 23.74 | 23.76 | 23.70 | 23.73 | 22.70 | 4,040,300 |
Oct 23, 2024 | 23.72 | 23.72 | 23.65 | 23.68 | 22.66 | 6,941,000 |
Oct 22, 2024 | 23.78 | 23.78 | 23.72 | 23.75 | 22.72 | 4,569,100 |
Oct 21, 2024 | 23.85 | 23.85 | 23.75 | 23.78 | 22.75 | 4,340,300 |
Oct 18, 2024 | 23.85 | 23.87 | 23.82 | 23.86 | 22.83 | 3,381,900 |
Oct 17, 2024 | 23.90 | 23.90 | 23.77 | 23.81 | 22.78 | 6,318,600 |
Oct 16, 2024 | 23.84 | 23.87 | 23.82 | 23.86 | 22.83 | 3,456,400 |
Oct 15, 2024 | 23.83 | 23.85 | 23.79 | 23.79 | 22.76 | 9,609,800 |
Oct 14, 2024 | 23.80 | 23.82 | 23.75 | 23.82 | 22.79 | 1,693,200 |
Oct 11, 2024 | 23.76 | 23.80 | 23.74 | 23.79 | 22.76 | 1,472,700 |
Oct 10, 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 22.72 | 2,218,500 |
Oct 9, 2024 | 23.77 | 23.77 | 23.73 | 23.75 | 22.72 | 2,520,700 |
Oct 8, 2024 | 23.76 | 23.76 | 23.72 | 23.76 | 22.73 | 1,691,900 |
Oct 7, 2024 | 23.82 | 23.82 | 23.70 | 23.72 | 22.69 | 7,825,400 |
Oct 4, 2024 | 23.88 | 23.88 | 23.79 | 23.82 | 22.79 | 11,014,300 |
Oct 3, 2024 | 23.86 | 23.87 | 23.81 | 23.84 | 22.81 | 4,490,100 |
Oct 2, 2024 | 23.87 | 23.88 | 23.83 | 23.87 | 22.84 | 2,725,700 |
Oct 1, 2024 | 0.15 Dividend | |||||
Oct 1, 2024 | 23.92 | 23.92 | 23.86 | 23.88 | 22.85 | 5,186,400 |
Sep 30, 2024 | 24.05 | 24.06 | 24.00 | 24.05 | 22.87 | 5,414,400 |
Sep 27, 2024 | 24.02 | 24.07 | 24.00 | 24.07 | 22.88 | 25,129,500 |
Sep 26, 2024 | 24.01 | 24.01 | 23.96 | 23.98 | 22.80 | 3,642,100 |
Sep 25, 2024 | 23.99 | 23.99 | 23.96 | 23.97 | 22.79 | 2,598,100 |
Sep 24, 2024 | 24.00 | 24.02 | 23.95 | 23.98 | 22.80 | 3,429,000 |
Sep 23, 2024 | 24.01 | 24.02 | 23.96 | 23.97 | 22.79 | 27,286,800 |
Sep 20, 2024 | 24.01 | 24.02 | 23.95 | 24.01 | 22.83 | 2,150,000 |
Sep 19, 2024 | 24.06 | 24.06 | 23.98 | 24.00 | 22.82 | 2,280,400 |
Sep 18, 2024 | 23.93 | 24.03 | 23.89 | 23.93 | 22.75 | 3,366,700 |
Sep 17, 2024 | 23.95 | 23.95 | 23.88 | 23.91 | 22.73 | 2,920,700 |
Sep 16, 2024 | 23.88 | 23.92 | 23.83 | 23.90 | 22.72 | 2,634,500 |
Sep 13, 2024 | 23.82 | 23.86 | 23.81 | 23.83 | 22.66 | 2,893,400 |
Sep 12, 2024 | 23.76 | 23.80 | 23.73 | 23.78 | 22.61 | 4,714,500 |
Sep 11, 2024 | 23.75 | 23.76 | 23.66 | 23.76 | 22.59 | 2,158,900 |
Sep 10, 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 22.54 | 2,145,000 |
Sep 9, 2024 | 23.71 | 23.77 | 23.70 | 23.76 | 22.59 | 2,127,000 |
Sep 6, 2024 | 23.78 | 23.78 | 23.65 | 23.70 | 22.53 | 3,302,400 |
Sep 5, 2024 | 23.69 | 23.75 | 23.69 | 23.74 | 22.57 | 10,277,900 |
Sep 4, 2024 | 23.57 | 23.69 | 23.56 | 23.67 | 22.50 | 2,907,300 |
Sep 3, 2024 | 0.155 Dividend | |||||
Sep 3, 2024 | 23.64 | 23.65 | 23.55 | 23.57 | 22.41 | 2,650,000 |
Aug 30, 2024 | 23.84 | 23.84 | 23.78 | 23.80 | 22.48 | 1,808,100 |
Aug 29, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 22.48 | 3,132,000 |
Aug 28, 2024 | 23.79 | 23.79 | 23.75 | 23.76 | 22.44 | 2,200,400 |
Aug 27, 2024 | 23.77 | 23.80 | 23.74 | 23.78 | 22.46 | 5,645,200 |
Aug 26, 2024 | 23.88 | 23.91 | 23.77 | 23.78 | 22.46 | 2,844,500 |
Aug 23, 2024 | 23.73 | 23.82 | 23.72 | 23.81 | 22.49 | 6,487,000 |
Aug 22, 2024 | 23.74 | 23.74 | 23.66 | 23.69 | 22.38 | 3,301,600 |
Aug 21, 2024 | 23.70 | 23.73 | 23.67 | 23.72 | 22.40 | 3,222,700 |
Aug 20, 2024 | 23.70 | 23.75 | 23.62 | 23.67 | 22.36 | 4,011,700 |
Aug 19, 2024 | 23.64 | 23.69 | 23.63 | 23.69 | 22.38 | 2,874,200 |
Aug 16, 2024 | 23.60 | 23.65 | 23.56 | 23.64 | 22.33 | 2,644,900 |
Aug 15, 2024 | 23.58 | 23.58 | 23.53 | 23.57 | 22.26 | 2,348,200 |
Aug 14, 2024 | 23.50 | 23.57 | 23.49 | 23.53 | 22.23 | 6,576,000 |
Aug 13, 2024 | 23.45 | 23.51 | 23.43 | 23.50 | 22.20 | 4,060,300 |
Aug 12, 2024 | 23.43 | 23.43 | 23.37 | 23.40 | 22.10 | 2,119,300 |
Aug 9, 2024 | 23.44 | 23.44 | 23.36 | 23.39 | 22.09 | 3,176,400 |
Aug 8, 2024 | 23.34 | 23.40 | 23.33 | 23.39 | 22.09 | 4,148,700 |
Aug 7, 2024 | 23.41 | 23.41 | 23.29 | 23.29 | 22.00 | 4,580,100 |
Aug 6, 2024 | 23.30 | 23.36 | 23.17 | 23.27 | 21.98 | 5,654,000 |
Aug 5, 2024 | 23.17 | 23.25 | 23.01 | 23.18 | 21.89 | 6,718,200 |
Aug 2, 2024 | 23.40 | 23.41 | 23.30 | 23.33 | 22.04 | 4,798,800 |
Aug 1, 2024 | 0.152 Dividend | |||||
Aug 1, 2024 | 23.50 | 23.50 | 23.38 | 23.40 | 22.10 | 2,348,300 |
Jul 31, 2024 | 23.57 | 23.60 | 23.53 | 23.59 | 22.14 | 3,371,200 |
Jul 30, 2024 | 23.54 | 23.54 | 23.46 | 23.50 | 22.05 | 2,590,400 |
Jul 29, 2024 | 23.58 | 23.58 | 23.47 | 23.49 | 22.04 | 1,491,100 |
Jul 26, 2024 | 23.53 | 23.54 | 23.50 | 23.52 | 22.07 | 1,914,000 |
Jul 25, 2024 | 23.46 | 23.53 | 23.44 | 23.46 | 22.02 | 1,901,200 |
Jul 24, 2024 | 23.50 | 23.53 | 23.44 | 23.45 | 22.01 | 1,604,900 |
Jul 23, 2024 | 23.52 | 23.56 | 23.51 | 23.52 | 22.07 | 2,124,400 |
Jul 22, 2024 | 23.52 | 23.53 | 23.46 | 23.53 | 22.08 | 8,966,000 |
Jul 19, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 22.00 | 1,070,900 |
Jul 18, 2024 | 23.50 | 23.52 | 23.43 | 23.45 | 22.01 | 2,621,600 |
Jul 17, 2024 | 23.45 | 23.51 | 23.44 | 23.50 | 22.05 | 1,792,100 |
Jul 16, 2024 | 23.45 | 23.54 | 23.43 | 23.52 | 22.07 | 5,987,900 |
Jul 15, 2024 | 23.45 | 23.45 | 23.39 | 23.43 | 21.99 | 1,414,100 |
Jul 12, 2024 | 23.38 | 23.44 | 23.36 | 23.43 | 21.99 | 1,175,000 |
Jul 11, 2024 | 23.36 | 23.60 | 23.34 | 23.35 | 21.91 | 1,957,700 |
Jul 10, 2024 | 23.26 | 23.30 | 23.25 | 23.28 | 21.85 | 1,259,700 |
Jul 9, 2024 | 23.26 | 23.26 | 23.21 | 23.24 | 21.81 | 1,964,500 |
Jul 8, 2024 | 23.26 | 23.28 | 23.22 | 23.25 | 21.82 | 1,438,500 |
Jul 5, 2024 | 23.23 | 23.27 | 23.21 | 23.27 | 21.84 | 2,032,000 |
Jul 3, 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 21.76 | 1,514,900 |
Jul 2, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 21.71 | 2,210,200 |
Jul 1, 2024 | 0.153 Dividend | |||||
Jul 1, 2024 | 23.11 | 23.14 | 23.04 | 23.04 | 21.62 | 5,978,200 |
Jun 28, 2024 | 23.30 | 23.34 | 23.22 | 23.23 | 21.66 | 3,032,000 |
Jun 27, 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 21.69 | 1,402,300 |
Jun 26, 2024 | 23.27 | 23.27 | 23.23 | 23.26 | 21.69 | 4,401,600 |
Jun 25, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 21.72 | 1,462,000 |
Jun 24, 2024 | 23.29 | 23.33 | 23.26 | 23.26 | 21.69 | 26,265,700 |
Jun 21, 2024 | 23.27 | 23.30 | 23.24 | 23.29 | 21.71 | 1,567,300 |
Jun 20, 2024 | 23.30 | 23.30 | 23.21 | 23.27 | 21.69 | 1,999,400 |
Jun 18, 2024 | 23.24 | 23.29 | 23.23 | 23.28 | 21.70 | 1,530,800 |
Jun 17, 2024 | 23.17 | 23.23 | 23.14 | 23.22 | 21.65 | 1,294,300 |
Jun 14, 2024 | 23.21 | 23.26 | 23.16 | 23.19 | 21.62 | 1,088,300 |
Jun 13, 2024 | 23.34 | 23.34 | 23.24 | 23.28 | 21.70 | 1,353,000 |
Jun 12, 2024 | 23.36 | 23.36 | 23.26 | 23.27 | 21.69 | 2,015,000 |
Jun 11, 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 21.62 | 1,452,700 |
Jun 10, 2024 | 23.12 | 23.17 | 23.10 | 23.16 | 21.59 | 782,300 |
Jun 7, 2024 | 23.20 | 23.20 | 23.11 | 23.13 | 21.56 | 1,792,700 |
Jun 6, 2024 | 23.23 | 23.23 | 23.18 | 23.20 | 21.63 | 2,338,900 |
Jun 5, 2024 | 23.21 | 23.24 | 23.17 | 23.23 | 21.66 | 1,762,300 |
Jun 4, 2024 | 23.15 | 23.20 | 23.15 | 23.16 | 21.59 | 5,042,900 |
Jun 3, 2024 | 0.15 Dividend | |||||
Jun 3, 2024 | 23.21 | 23.21 | 23.11 | 23.15 | 21.58 | 995,200 |
May 31, 2024 | 23.19 | 23.26 | 23.19 | 23.26 | 21.55 | 1,409,600 |
May 30, 2024 | 23.10 | 23.18 | 23.10 | 23.17 | 21.46 | 1,737,700 |
May 29, 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 21.40 | 1,433,500 |
May 28, 2024 | 23.29 | 23.29 | 23.15 | 23.16 | 21.45 | 1,982,400 |
May 24, 2024 | 23.20 | 23.25 | 23.16 | 23.24 | 21.53 | 1,101,300 |
May 23, 2024 | 23.28 | 23.28 | 23.15 | 23.17 | 21.46 | 4,923,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%