NYSE - Delayed Quote USD
Total Return Securities, Inc. (SWZ)
6.27
-0.03
(-0.48%)
At close: May 13 at 4:00:02 PM EDT
6.27
0.00
(0.00%)
After hours: May 13 at 4:09:01 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 13, 2025 | 6.29 | 6.30 | 6.26 | 6.27 | 6.27 | 36,200 |
May 12, 2025 | 6.31 | 6.35 | 6.30 | 6.30 | 6.30 | 18,700 |
May 9, 2025 | 6.37 | 6.39 | 6.31 | 6.35 | 6.35 | 10,600 |
May 8, 2025 | 6.32 | 6.34 | 6.30 | 6.33 | 6.33 | 50,400 |
May 7, 2025 | 6.30 | 6.35 | 6.27 | 6.30 | 6.30 | 19,700 |
May 6, 2025 | 6.34 | 6.40 | 6.23 | 6.26 | 6.26 | 223,100 |
May 5, 2025 | 6.38 | 6.39 | 6.34 | 6.35 | 6.35 | 24,500 |
May 2, 2025 | 6.40 | 6.42 | 6.34 | 6.42 | 6.42 | 107,600 |
May 1, 2025 | 6.31 | 6.31 | 6.26 | 6.30 | 6.30 | 49,200 |
Apr 30, 2025 | 6.27 | 6.28 | 6.20 | 6.28 | 6.28 | 108,300 |
Apr 29, 2025 | 6.25 | 6.28 | 6.15 | 6.26 | 6.26 | 90,400 |
Apr 28, 2025 | 6.22 | 6.27 | 6.22 | 6.23 | 6.23 | 65,800 |
Apr 25, 2025 | 6.25 | 6.28 | 6.19 | 6.25 | 6.25 | 72,800 |
Apr 24, 2025 | 6.21 | 6.24 | 6.18 | 6.24 | 6.24 | 98,200 |
Apr 23, 2025 | 6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 64,900 |
Apr 22, 2025 | 6.15 | 6.15 | 6.07 | 6.13 | 6.13 | 133,400 |
Apr 21, 2025 | 6.14 | 6.18 | 6.10 | 6.15 | 6.15 | 185,000 |
Apr 17, 2025 | 6.40 | 6.47 | 6.01 | 6.16 | 6.16 | 408,500 |
Apr 16, 2025 | 6.25 | 6.54 | 6.25 | 6.38 | 6.38 | 317,500 |
Apr 15, 2025 | 3 Dividend | |||||
Apr 15, 2025 | 6.32 | 6.71 | 6.20 | 6.40 | 6.40 | 303,100 |
Apr 14, 2025 | 9.32 | 9.43 | 9.32 | 9.38 | 6.38 | 155,400 |
Apr 11, 2025 | 9.15 | 9.42 | 9.15 | 9.32 | 6.34 | 271,100 |
Apr 10, 2025 | 9.02 | 9.11 | 8.99 | 9.09 | 6.18 | 43,300 |
Apr 9, 2025 | 8.91 | 9.15 | 8.80 | 9.15 | 6.22 | 91,300 |
Apr 8, 2025 | 9.01 | 9.03 | 8.92 | 8.95 | 6.09 | 23,000 |
Apr 7, 2025 | 8.76 | 9.07 | 8.67 | 8.93 | 6.07 | 55,500 |
Apr 4, 2025 | 9.19 | 9.23 | 9.02 | 9.07 | 6.17 | 68,400 |
Apr 3, 2025 | 9.34 | 9.34 | 9.25 | 9.26 | 6.30 | 21,500 |
Apr 2, 2025 | 9.21 | 9.33 | 9.20 | 9.25 | 6.29 | 201,900 |
Apr 1, 2025 | 9.25 | 9.27 | 9.20 | 9.26 | 6.30 | 65,400 |
Mar 31, 2025 | 9.09 | 9.24 | 9.07 | 9.22 | 6.27 | 150,400 |
Mar 28, 2025 | 9.07 | 9.18 | 9.07 | 9.16 | 6.23 | 36,000 |
Mar 27, 2025 | 9.13 | 9.14 | 9.06 | 9.12 | 6.20 | 34,500 |
Mar 26, 2025 | 9.11 | 9.20 | 9.05 | 9.05 | 6.16 | 55,200 |
Mar 25, 2025 | 9.17 | 9.29 | 9.12 | 9.15 | 6.22 | 116,700 |
Mar 24, 2025 | 8.99 | 8.99 | 8.86 | 8.95 | 6.09 | 10,700 |
Mar 21, 2025 | 8.95 | 8.96 | 8.92 | 8.95 | 6.09 | 12,300 |
Mar 20, 2025 | 8.94 | 8.96 | 8.92 | 8.94 | 6.08 | 4,300 |
Mar 19, 2025 | 8.90 | 8.97 | 8.90 | 8.92 | 6.07 | 30,800 |
Mar 18, 2025 | 0.146 Dividend | |||||
Mar 18, 2025 | 8.94 | 9.02 | 8.80 | 8.98 | 6.11 | 20,800 |
Mar 17, 2025 | 9.09 | 9.14 | 9.05 | 9.11 | 6.10 | 23,300 |
Mar 14, 2025 | 9.00 | 9.00 | 8.96 | 8.99 | 6.02 | 14,900 |
Mar 13, 2025 | 9.00 | 9.00 | 8.92 | 8.94 | 5.98 | 11,500 |
Mar 12, 2025 | 8.97 | 9.04 | 8.97 | 9.04 | 6.05 | 11,200 |
Mar 11, 2025 | 9.06 | 9.06 | 8.93 | 8.95 | 5.99 | 50,800 |
Mar 10, 2025 | 9.06 | 9.15 | 9.04 | 9.05 | 6.06 | 17,600 |
Mar 7, 2025 | 9.06 | 9.19 | 9.06 | 9.18 | 6.14 | 23,200 |
Mar 6, 2025 | 9.03 | 9.04 | 8.98 | 9.00 | 6.02 | 35,100 |
Mar 5, 2025 | 9.01 | 9.08 | 9.01 | 9.05 | 6.06 | 30,800 |
Mar 4, 2025 | 9.05 | 9.05 | 8.98 | 9.03 | 6.04 | 57,700 |
Mar 3, 2025 | 9.00 | 9.06 | 8.93 | 8.95 | 5.99 | 92,300 |
Feb 28, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 5.99 | 31,200 |
Feb 27, 2025 | 9.01 | 9.01 | 8.93 | 8.95 | 5.99 | 21,600 |
Feb 26, 2025 | 9.10 | 9.11 | 9.00 | 9.01 | 6.03 | 80,900 |
Feb 25, 2025 | 9.02 | 9.09 | 9.02 | 9.07 | 6.07 | 64,600 |
Feb 24, 2025 | 8.97 | 9.04 | 8.96 | 9.03 | 6.04 | 14,700 |
Feb 21, 2025 | 8.93 | 8.97 | 8.91 | 8.93 | 5.98 | 46,500 |
Feb 20, 2025 | 8.85 | 8.94 | 8.85 | 8.94 | 5.98 | 17,200 |
Feb 19, 2025 | 8.83 | 8.87 | 8.78 | 8.85 | 5.92 | 44,900 |
Feb 18, 2025 | 8.85 | 8.91 | 8.85 | 8.89 | 5.95 | 50,200 |
Feb 14, 2025 | 8.88 | 8.90 | 8.86 | 8.86 | 5.93 | 15,500 |
Feb 13, 2025 | 8.80 | 8.87 | 8.75 | 8.87 | 5.94 | 25,400 |
Feb 12, 2025 | 8.68 | 8.76 | 8.67 | 8.75 | 5.86 | 14,400 |
Feb 11, 2025 | 8.71 | 8.71 | 8.68 | 8.69 | 5.82 | 4,800 |
Feb 10, 2025 | 8.65 | 8.71 | 8.63 | 8.67 | 5.80 | 29,000 |
Feb 7, 2025 | 8.72 | 8.72 | 8.62 | 8.68 | 5.81 | 31,000 |
Feb 6, 2025 | 8.66 | 8.74 | 8.66 | 8.70 | 5.82 | 14,200 |
Feb 5, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 5.82 | 28,200 |
Feb 4, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 5.76 | 27,100 |
Feb 3, 2025 | 8.65 | 8.65 | 8.61 | 8.63 | 5.78 | 32,800 |
Jan 31, 2025 | 8.75 | 8.76 | 8.67 | 8.67 | 5.80 | 30,400 |
Jan 30, 2025 | 8.75 | 8.82 | 8.73 | 8.79 | 5.88 | 13,400 |
Jan 29, 2025 | 8.67 | 8.70 | 8.66 | 8.67 | 5.80 | 21,600 |
Jan 28, 2025 | 8.62 | 8.69 | 8.62 | 8.65 | 5.79 | 21,600 |
Jan 27, 2025 | 8.54 | 8.70 | 8.54 | 8.69 | 5.82 | 49,700 |
Jan 24, 2025 | 8.51 | 8.56 | 8.51 | 8.52 | 5.70 | 11,700 |
Jan 23, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 5.72 | 17,900 |
Jan 22, 2025 | 8.55 | 8.57 | 8.37 | 8.48 | 5.68 | 58,500 |
Jan 21, 2025 | 8.50 | 8.57 | 8.50 | 8.56 | 5.73 | 17,400 |
Jan 17, 2025 | 8.41 | 8.46 | 8.40 | 8.45 | 5.66 | 37,300 |
Jan 16, 2025 | 8.42 | 8.42 | 8.35 | 8.40 | 5.62 | 422,700 |
Jan 15, 2025 | 8.14 | 8.47 | 8.14 | 8.33 | 5.58 | 436,400 |
Jan 14, 2025 | 8.06 | 8.12 | 8.06 | 8.10 | 5.42 | 44,000 |
Jan 13, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 5.39 | 233,600 |
Jan 10, 2025 | 7.59 | 7.64 | 7.59 | 7.61 | 5.09 | 24,300 |
Jan 8, 2025 | 7.71 | 7.71 | 7.58 | 7.71 | 5.16 | 29,200 |
Jan 7, 2025 | 7.71 | 7.75 | 7.70 | 7.72 | 5.17 | 23,900 |
Jan 6, 2025 | 7.58 | 7.63 | 7.55 | 7.61 | 5.09 | 16,800 |
Jan 3, 2025 | 7.55 | 7.57 | 7.53 | 7.57 | 5.07 | 4,600 |
Jan 2, 2025 | 7.55 | 7.59 | 7.53 | 7.57 | 5.07 | 20,900 |
Dec 31, 2024 | 7.60 | 7.60 | 7.49 | 7.49 | 5.01 | 71,500 |
Dec 30, 2024 | 7.53 | 7.60 | 7.53 | 7.57 | 5.07 | 28,300 |
Dec 27, 2024 | 7.55 | 7.55 | 7.51 | 7.52 | 5.03 | 9,600 |
Dec 26, 2024 | 7.50 | 7.58 | 7.50 | 7.56 | 5.06 | 6,400 |
Dec 24, 2024 | 7.60 | 7.60 | 7.54 | 7.58 | 5.07 | 14,900 |
Dec 23, 2024 | 7.50 | 7.57 | 7.49 | 7.54 | 5.05 | 46,300 |
Dec 20, 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 5.04 | 28,300 |
Dec 19, 2024 | 7.68 | 7.68 | 7.54 | 7.59 | 5.08 | 22,700 |
Dec 18, 2024 | 7.63 | 7.66 | 7.55 | 7.57 | 5.07 | 55,600 |
Dec 17, 2024 | 0.146 Dividend | |||||
Dec 17, 2024 | 7.69 | 7.72 | 7.68 | 7.70 | 5.15 | 15,100 |
Dec 16, 2024 | 7.78 | 7.87 | 7.78 | 7.80 | 5.12 | 19,400 |
Dec 13, 2024 | 7.87 | 7.91 | 7.83 | 7.86 | 5.16 | 16,100 |
Dec 12, 2024 | 7.89 | 7.92 | 7.83 | 7.83 | 5.14 | 22,600 |
Dec 11, 2024 | 7.91 | 7.95 | 7.91 | 7.95 | 5.22 | 30,200 |
Dec 10, 2024 | 7.94 | 7.94 | 7.86 | 7.86 | 5.16 | 22,900 |
Dec 9, 2024 | 7.94 | 7.98 | 7.94 | 7.97 | 5.23 | 18,600 |
Dec 6, 2024 | 7.93 | 7.94 | 7.92 | 7.93 | 5.21 | 23,300 |
Dec 5, 2024 | 7.91 | 7.92 | 7.89 | 7.90 | 5.19 | 14,400 |
Dec 4, 2024 | 7.88 | 7.94 | 7.88 | 7.91 | 5.19 | 46,200 |
Dec 3, 2024 | 7.89 | 7.91 | 7.89 | 7.89 | 5.18 | 9,900 |
Dec 2, 2024 | 7.85 | 7.93 | 7.82 | 7.90 | 5.19 | 32,400 |
Nov 29, 2024 | 7.85 | 7.89 | 7.85 | 7.88 | 5.18 | 10,900 |
Nov 27, 2024 | 7.81 | 7.81 | 7.78 | 7.80 | 5.12 | 15,700 |
Nov 26, 2024 | 7.76 | 7.81 | 7.72 | 7.77 | 5.10 | 31,100 |
Nov 25, 2024 | 7.87 | 7.89 | 7.68 | 7.81 | 5.13 | 58,900 |
Nov 22, 2024 | 7.87 | 7.87 | 7.80 | 7.80 | 5.12 | 30,000 |
Nov 21, 2024 | 7.78 | 7.82 | 7.78 | 7.82 | 5.14 | 14,700 |
Nov 20, 2024 | 7.81 | 7.85 | 7.77 | 7.80 | 5.12 | 11,600 |
Nov 19, 2024 | 7.82 | 7.82 | 7.78 | 7.81 | 5.13 | 42,200 |
Nov 18, 2024 | 7.83 | 7.88 | 7.83 | 7.88 | 5.18 | 19,700 |
Nov 15, 2024 | 7.90 | 7.91 | 7.85 | 7.87 | 5.17 | 18,300 |
Nov 14, 2024 | 7.95 | 7.95 | 7.91 | 7.91 | 5.19 | 15,500 |
Nov 13, 2024 | 7.91 | 7.95 | 7.91 | 7.91 | 5.19 | 23,500 |
Nov 12, 2024 | 8.04 | 8.13 | 7.82 | 7.94 | 5.21 | 58,300 |
Nov 11, 2024 | 8.08 | 8.14 | 8.06 | 8.10 | 5.32 | 32,700 |
Nov 8, 2024 | 8.07 | 8.10 | 8.03 | 8.04 | 5.28 | 19,000 |
Nov 7, 2024 | 8.11 | 8.22 | 8.11 | 8.15 | 5.35 | 30,400 |
Nov 6, 2024 | 8.13 | 8.44 | 8.03 | 8.04 | 5.28 | 25,100 |
Nov 5, 2024 | 8.21 | 8.24 | 8.21 | 8.22 | 5.40 | 9,400 |
Nov 4, 2024 | 8.27 | 8.27 | 8.19 | 8.21 | 5.39 | 3,200 |
Nov 1, 2024 | 8.13 | 8.23 | 8.13 | 8.20 | 5.39 | 94,900 |
Oct 31, 2024 | 8.17 | 8.17 | 8.08 | 8.11 | 5.33 | 20,100 |
Oct 30, 2024 | 8.36 | 8.36 | 8.18 | 8.19 | 5.38 | 115,400 |
Oct 29, 2024 | 8.33 | 8.37 | 8.25 | 8.29 | 5.44 | 52,700 |
Oct 28, 2024 | 8.52 | 8.52 | 8.45 | 8.46 | 5.56 | 22,000 |
Oct 25, 2024 | 8.47 | 8.47 | 8.40 | 8.44 | 5.54 | 8,400 |
Oct 24, 2024 | 8.44 | 8.48 | 8.44 | 8.45 | 5.55 | 26,200 |
Oct 23, 2024 | 8.44 | 8.72 | 8.43 | 8.44 | 5.54 | 40,300 |
Oct 22, 2024 | 8.57 | 8.59 | 8.50 | 8.51 | 5.59 | 8,400 |
Oct 21, 2024 | 8.61 | 8.70 | 8.57 | 8.57 | 5.63 | 37,400 |
Oct 18, 2024 | 8.62 | 8.70 | 8.62 | 8.62 | 5.66 | 43,500 |
Oct 17, 2024 | 8.74 | 8.75 | 8.66 | 8.67 | 5.69 | 7,000 |
Oct 16, 2024 | 8.70 | 8.73 | 8.68 | 8.69 | 5.71 | 3,400 |
Oct 15, 2024 | 8.72 | 8.77 | 8.67 | 8.68 | 5.70 | 4,500 |
Oct 14, 2024 | 8.71 | 8.77 | 8.71 | 8.76 | 5.75 | 31,400 |
Oct 11, 2024 | 8.72 | 8.78 | 8.72 | 8.75 | 5.75 | 4,700 |
Oct 10, 2024 | 8.73 | 8.73 | 8.60 | 8.70 | 5.71 | 19,400 |
Oct 9, 2024 | 8.69 | 8.75 | 8.64 | 8.74 | 5.74 | 12,300 |
Oct 8, 2024 | 8.81 | 8.81 | 8.70 | 8.73 | 5.73 | 29,100 |
Oct 7, 2024 | 8.73 | 8.77 | 8.73 | 8.75 | 5.75 | 3,100 |
Oct 4, 2024 | 8.75 | 8.77 | 8.46 | 8.76 | 5.75 | 10,300 |
Oct 3, 2024 | 8.80 | 8.85 | 8.80 | 8.82 | 5.79 | 6,600 |
Oct 2, 2024 | 8.87 | 8.90 | 8.85 | 8.90 | 5.85 | 17,700 |
Oct 1, 2024 | 8.97 | 8.97 | 8.92 | 8.93 | 5.86 | 12,800 |
Sep 30, 2024 | 9.09 | 9.14 | 8.93 | 8.95 | 5.88 | 24,900 |
Sep 27, 2024 | 9.05 | 9.12 | 9.02 | 9.03 | 5.93 | 25,300 |
Sep 26, 2024 | 8.86 | 8.93 | 8.76 | 8.91 | 5.85 | 7,300 |
Sep 25, 2024 | 8.78 | 8.79 | 8.78 | 8.78 | 5.77 | 3,700 |
Sep 24, 2024 | 8.91 | 8.91 | 8.79 | 8.81 | 5.79 | 5,200 |
Sep 23, 2024 | 8.81 | 8.86 | 8.81 | 8.86 | 5.82 | 45,200 |
Sep 20, 2024 | 8.80 | 8.83 | 8.74 | 8.79 | 5.77 | 9,500 |
Sep 19, 2024 | 0.129 Dividend | |||||
Sep 19, 2024 | 8.87 | 8.91 | 8.85 | 8.91 | 5.85 | 17,400 |
Sep 18, 2024 | 8.92 | 8.93 | 8.87 | 8.93 | 5.78 | 13,900 |
Sep 17, 2024 | 8.98 | 8.98 | 8.79 | 8.92 | 5.77 | 28,500 |
Sep 16, 2024 | 8.87 | 9.00 | 8.71 | 8.97 | 5.81 | 15,000 |
Sep 13, 2024 | 8.82 | 8.86 | 8.81 | 8.85 | 5.73 | 15,400 |
Sep 12, 2024 | 8.77 | 8.81 | 8.71 | 8.80 | 5.70 | 8,100 |
Sep 11, 2024 | 8.67 | 8.78 | 8.63 | 8.77 | 5.68 | 59,900 |
Sep 10, 2024 | 8.75 | 8.78 | 8.68 | 8.76 | 5.67 | 15,000 |
Sep 9, 2024 | 8.66 | 8.73 | 8.66 | 8.73 | 5.65 | 9,900 |
Sep 6, 2024 | 8.79 | 8.82 | 8.59 | 8.64 | 5.59 | 18,600 |
Sep 5, 2024 | 8.85 | 8.85 | 8.80 | 8.81 | 5.70 | 9,400 |
Sep 4, 2024 | 8.89 | 8.92 | 8.87 | 8.90 | 5.76 | 9,700 |
Sep 3, 2024 | 9.00 | 9.02 | 8.93 | 8.94 | 5.79 | 59,300 |
Aug 30, 2024 | 8.90 | 8.93 | 8.90 | 8.93 | 5.78 | 6,500 |
Aug 29, 2024 | 8.91 | 8.95 | 8.89 | 8.92 | 5.77 | 22,800 |
Aug 28, 2024 | 8.91 | 8.92 | 8.86 | 8.90 | 5.76 | 11,300 |
Aug 27, 2024 | 8.87 | 8.91 | 8.87 | 8.89 | 5.75 | 34,500 |
Aug 26, 2024 | 8.80 | 8.88 | 8.80 | 8.85 | 5.73 | 56,100 |
Aug 23, 2024 | 8.74 | 8.88 | 8.73 | 8.85 | 5.73 | 49,000 |
Aug 22, 2024 | 8.75 | 8.81 | 8.70 | 8.72 | 5.64 | 32,900 |
Aug 21, 2024 | 8.75 | 8.75 | 8.64 | 8.65 | 5.60 | 77,800 |
Aug 20, 2024 | 8.72 | 8.77 | 8.72 | 8.76 | 5.67 | 4,100 |
Aug 19, 2024 | 8.63 | 8.69 | 8.49 | 8.68 | 5.62 | 11,100 |
Aug 16, 2024 | 8.55 | 8.62 | 8.55 | 8.61 | 5.57 | 6,600 |
Aug 15, 2024 | 8.62 | 8.62 | 8.54 | 8.54 | 5.53 | 2,800 |
Aug 14, 2024 | 8.55 | 8.59 | 8.55 | 8.59 | 5.56 | 2,200 |
Aug 13, 2024 | 8.41 | 8.56 | 8.41 | 8.52 | 5.51 | 68,100 |
Aug 12, 2024 | 8.44 | 8.44 | 8.41 | 8.43 | 5.46 | 8,800 |
Aug 9, 2024 | 8.44 | 8.49 | 8.44 | 8.49 | 5.50 | 2,800 |
Aug 8, 2024 | 8.44 | 8.48 | 8.44 | 8.47 | 5.48 | 3,100 |
Aug 7, 2024 | 8.43 | 8.46 | 8.38 | 8.38 | 5.42 | 2,600 |
Aug 6, 2024 | 8.31 | 8.44 | 8.30 | 8.39 | 5.43 | 77,600 |
Aug 5, 2024 | 8.34 | 8.34 | 8.28 | 8.31 | 5.38 | 5,200 |
Aug 2, 2024 | 8.54 | 8.54 | 8.46 | 8.52 | 5.51 | 9,000 |
Aug 1, 2024 | 8.51 | 8.55 | 8.49 | 8.51 | 5.51 | 27,700 |
Jul 31, 2024 | 8.53 | 8.58 | 8.51 | 8.52 | 5.51 | 10,600 |
Jul 30, 2024 | 8.51 | 8.53 | 8.49 | 8.50 | 5.50 | 2,200 |
Jul 29, 2024 | 8.45 | 8.45 | 8.37 | 8.45 | 5.47 | 12,900 |
Jul 26, 2024 | 8.39 | 8.50 | 8.39 | 8.49 | 5.50 | 13,000 |
Jul 25, 2024 | 8.37 | 8.42 | 8.18 | 8.38 | 5.42 | 11,700 |
Jul 24, 2024 | 8.48 | 8.53 | 8.42 | 8.46 | 5.48 | 23,800 |
Jul 23, 2024 | 8.46 | 8.47 | 8.44 | 8.44 | 5.46 | 9,000 |
Jul 22, 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 5.49 | 14,900 |
Jul 19, 2024 | 8.48 | 8.48 | 8.45 | 8.46 | 5.48 | 12,300 |
Jul 18, 2024 | 8.48 | 8.48 | 8.44 | 8.44 | 5.46 | 20,500 |
Jul 17, 2024 | 8.41 | 8.48 | 8.41 | 8.45 | 5.47 | 10,300 |
Jul 16, 2024 | 8.33 | 8.43 | 8.33 | 8.40 | 5.44 | 20,600 |
Jul 15, 2024 | 8.44 | 8.44 | 8.38 | 8.38 | 5.42 | 17,500 |
Jul 12, 2024 | 8.41 | 8.47 | 8.35 | 8.44 | 5.46 | 21,300 |
Jul 11, 2024 | 8.29 | 8.35 | 8.29 | 8.32 | 5.39 | 17,700 |
Jul 10, 2024 | 8.16 | 8.26 | 8.16 | 8.24 | 5.33 | 32,500 |
Jul 9, 2024 | 8.19 | 8.19 | 8.17 | 8.18 | 5.29 | 5,800 |
Jul 8, 2024 | 8.18 | 8.20 | 8.12 | 8.16 | 5.28 | 54,100 |
Jul 5, 2024 | 8.16 | 8.16 | 8.15 | 8.15 | 5.28 | 3,100 |
Jul 3, 2024 | 8.09 | 8.13 | 8.09 | 8.11 | 5.25 | 4,300 |
Jul 2, 2024 | 8.00 | 8.08 | 8.00 | 8.04 | 5.20 | 34,100 |
Jul 1, 2024 | 8.07 | 8.11 | 8.07 | 8.07 | 5.22 | 3,900 |
Jun 28, 2024 | 8.11 | 8.11 | 8.05 | 8.07 | 5.22 | 23,700 |
Jun 27, 2024 | 8.02 | 8.10 | 8.01 | 8.07 | 5.22 | 15,900 |
Jun 26, 2024 | 8.00 | 8.14 | 8.00 | 8.03 | 5.20 | 9,500 |
Jun 25, 2024 | 8.05 | 8.10 | 8.05 | 8.07 | 5.22 | 13,900 |
Jun 24, 2024 | 8.09 | 8.10 | 8.07 | 8.08 | 5.23 | 3,600 |
Jun 21, 2024 | 8.02 | 8.05 | 8.01 | 8.03 | 5.20 | 6,300 |
Jun 20, 2024 | 8.03 | 8.09 | 8.01 | 8.09 | 5.24 | 9,200 |
Jun 18, 2024 | 0.129 Dividend | |||||
Jun 18, 2024 | 8.05 | 8.08 | 8.05 | 8.06 | 5.22 | 9,500 |
Jun 17, 2024 | 8.14 | 8.16 | 8.13 | 8.14 | 5.19 | 8,400 |
Jun 14, 2024 | 8.18 | 8.18 | 8.11 | 8.14 | 5.19 | 9,200 |
Jun 13, 2024 | 8.20 | 8.22 | 8.18 | 8.20 | 5.22 | 49,300 |
Jun 12, 2024 | 8.22 | 8.22 | 8.17 | 8.20 | 5.22 | 11,400 |
Jun 11, 2024 | 8.21 | 8.21 | 8.11 | 8.11 | 5.17 | 8,400 |
Jun 10, 2024 | 8.19 | 8.23 | 8.16 | 8.22 | 5.24 | 18,100 |
Jun 7, 2024 | 8.25 | 8.30 | 7.55 | 8.25 | 5.26 | 19,000 |
Jun 6, 2024 | 8.18 | 8.38 | 8.18 | 8.27 | 5.27 | 50,400 |
Jun 5, 2024 | 8.16 | 8.18 | 8.12 | 8.17 | 5.20 | 11,500 |
Jun 4, 2024 | 8.12 | 8.15 | 8.12 | 8.15 | 5.19 | 25,200 |
Jun 3, 2024 | 8.05 | 8.08 | 8.04 | 8.07 | 5.14 | 87,400 |
May 31, 2024 | 8.04 | 8.06 | 8.02 | 8.05 | 5.13 | 21,700 |
May 30, 2024 | 7.97 | 8.00 | 7.97 | 7.99 | 5.09 | 6,200 |
May 29, 2024 | 7.91 | 7.95 | 7.91 | 7.94 | 5.06 | 9,100 |
May 28, 2024 | 7.98 | 7.99 | 7.90 | 7.90 | 5.03 | 11,400 |
May 24, 2024 | 8.01 | 8.05 | 7.99 | 8.02 | 5.11 | 14,200 |
May 23, 2024 | 8.03 | 8.03 | 7.97 | 7.97 | 5.08 | 24,900 |
May 22, 2024 | 8.01 | 8.02 | 7.97 | 7.98 | 5.08 | 37,700 |
May 21, 2024 | 8.02 | 8.06 | 8.02 | 8.04 | 5.12 | 18,700 |
May 20, 2024 | 8.02 | 8.07 | 8.02 | 8.04 | 5.12 | 17,200 |
May 17, 2024 | 8.03 | 8.08 | 8.03 | 8.07 | 5.14 | 18,700 |
May 16, 2024 | 8.03 | 8.05 | 7.85 | 8.01 | 5.10 | 31,400 |
May 15, 2024 | 8.00 | 8.02 | 7.97 | 8.00 | 5.10 | 51,100 |
May 14, 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 5.08 | 33,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
46.85
+4.51%
SMH VanEck Semiconductor ETF
245.56
+3.43%
QLD ProShares Ultra QQQ
103.69
+3.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.65
+2.89%
SOXX iShares Semiconductor ETF
213.76
+2.83%
XNTK SPDR NYSE Technology ETF
220.12
+2.55%
IETC iShares U.S. Tech Independence Focused ETF
87.34
+2.52%
FBZ First Trust Brazil AlphaDEX Fund
11.19
+2.47%
PSI Invesco Semiconductors ETF
54.21
+2.42%
SPHB Invesco S&P 500 High Beta ETF
89.81
+2.37%
FLLA Franklin FTSE Latin America ETF
21.48
+2.31%
USCI United States Commodity Index Fund, LP
72.18
+2.30%
GXG Global X MSCI Colombia ETF
29.28
+2.27%
WLDR Affinity World Leaders Equity ETF
30.88
+2.25%
VGT Vanguard Information Technology Index Fund ETF Shares
611.49
+2.22%
IGM iShares Expanded Tech Sector ETF
102.67
+2.21%
IYW iShares U.S. Technology ETF
158.67
+2.20%
FTEC Fidelity MSCI Information Technology Index ETF
181.89
+2.16%
XLK The Technology Select Sector SPDR Fund
232.62
+2.16%
EWW iShares MSCI Mexico ETF
59.08
+2.14%
BLCN Siren Nasdaq NexGen Economy ETF
21.56
+2.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.24
+2.07%
USAI Pacer American Energy Independence ETF
39.79
+2.05%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.94
+2.05%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.90
+2.02%
ATMP Barclays ETN+ Select MLP ETN
29.48
+2.01%
AIQ Global X Artificial Intelligence & Technology ETF
40.71
+1.98%
SPMO Invesco S&P 500 Momentum ETF
103.83
+1.91%
IGV iShares Expanded Tech-Software Sector ETF
104.73
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
133.66
+1.89%
MTUM iShares MSCI USA Momentum Factor ETF
227.47
+1.89%
FILL iShares MSCI Global Energy Producers ETF
23.54
+1.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
369.80
+1.79%
MGK Vanguard Mega Cap Growth Index Fund
342.98
+1.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.79
+1.71%
IVW iShares S&P 500 Growth ETF
102.45
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
74.85
+1.68%
ENFR Alerian Energy Infrastructure ETF
31.83
+1.67%
IXN iShares Global Tech ETF
84.72
+1.67%
IUSG iShares Core S&P U.S. Growth ETF
140.49
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
410.50
+1.63%
XAR SPDR S&P Aerospace & Defense ETF
182.98
+1.60%
PWB Invesco Dynamic Large Cap Growth ETF
108.80
+1.60%
ILCG iShares Morningstar Growth ETF
90.28
+1.58%
QQQ Invesco QQQ Trust
515.59
+1.52%
IWF iShares Russell 1000 Growth ETF
396.67
+1.52%
EWM iShares MSCI Malaysia ETF
24.87
+1.51%
VDE Vanguard Energy Index Fund ETF Shares
119.94
+1.50%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.06
+1.49%
COPX Global X Copper Miners ETF
40.86
+1.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.64
+1.46%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.53
+1.44%
IXC iShares Global Energy ETF
39.19
+1.42%
FENY Fidelity MSCI Energy Index ETF
23.63
+1.42%
QGRO American Century U.S. Quality Growth ETF
104.77
+1.41%
XLE The Energy Select Sector SPDR Fund
85.77
+1.41%
SPGP Invesco S&P 500 GARP ETF
104.56
+1.41%
MLPX Global X MLP & Energy Infrastructure ETF
60.84
+1.40%
AADR AdvisorShares Dorsey Wright ADR ETF
78.83
+1.38%
IWY iShares Russell Top 200 Growth ETF
230.12
+1.38%
SCHG Schwab U.S. Large-Cap Growth ETF
27.40
+1.37%
TMFC Motley Fool 100 Index ETF
60.64
+1.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.77
+1.33%
NULG Nuveen ESG Large-Cap Growth ETF
87.23
+1.32%
XLY The Consumer Discretionary Select Sector SPDR Fund
215.28
+1.32%
SPXV ProShares S&P 500 ex-Health Care ETF
64.16
+1.28%
SMIN iShares MSCI India Small-Cap ETF
72.28
+1.23%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
268.04
+1.23%
KCE SPDR S&P Capital Markets ETF
137.45
+1.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.10
+1.20%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.82
+1.18%
HTUS Hull Tactical US ETF
38.13
+1.18%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
358.50
+1.16%
PKW Invesco BuyBack Achievers ETF
118.96
+1.15%
PKB Invesco Building & Construction ETF
78.49
+1.13%
FDM First Trust Dow Jones Select MicroCap Index Fund
66.96
+1.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.15
+1.13%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
PSP Invesco Global Listed Private Equity ETF
67.47
+1.09%
VPC Virtus Private Credit ETF
20.64
+1.08%
IMCG iShares Morningstar Mid-Cap Growth ETF
77.56
+1.06%
ABFL Abacus FCF Leaders ETF
68.51
+1.05%
SLX VanEck Steel ETF
63.79
+1.05%
UTES Virtus Reaves Utilities ETF
70.46
+1.01%
DFNL Davis Select Financial ETF
41.09
+1.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.30
+1.01%
NANR SPDR S&P North American Natural Resources ETF
54.74
+1.00%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.54
+0.99%
RAAX VanEck Real Assets ETF
30.54
+0.99%
EQRR ProShares Equities for Rising Rates ETF
58.34
+0.99%
FCOM Fidelity MSCI Communication Services Index ETF
59.37
+0.99%
XLC The Communication Services Select Sector SPDR ETF Fund
100.17
+0.98%
CIBR First Trust NASDAQ Cybersecurity ETF
70.75
+0.96%
IOO iShares Global 100 ETF
101.70
+0.95%
GII SPDR S&P Global Infrastructure ETF
64.96
+0.95%
XLG Invesco S&P 500 Top 50 ETF
48.83
+0.93%
OEF iShares S&P 100 ETF
285.97
+0.91%
BFOR Barron's 400 ETF
74.66
+0.91%
VUSE Vident U.S. Equity Strategy ETF
60.80
+0.90%
DSI iShares ESG MSCI KLD 400 ETF
109.32
+0.89%