NYSEArca - Delayed Quote USD
Toews Agility Shares Dynamic Tactical Income ETF (THY)
21.94
+0.00
+(0.02%)
At close: May 9 at 3:20:39 PM EDT
21.94
-0.01
(-0.02%)
After hours: May 9 at 4:08:03 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 9, 2025 | 21.94 | 21.96 | 21.94 | 21.94 | 21.94 | 8,000 |
May 8, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.94 | 6,500 |
May 7, 2025 | 21.95 | 21.98 | 21.92 | 21.96 | 21.96 | 8,100 |
May 6, 2025 | 21.90 | 21.95 | 21.90 | 21.92 | 21.92 | 5,100 |
May 5, 2025 | 20.90 | 21.96 | 20.90 | 21.93 | 21.93 | 13,300 |
May 2, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.94 | 11,300 |
May 1, 2025 | 21.90 | 21.92 | 21.85 | 21.89 | 21.89 | 11,700 |
Apr 30, 2025 | 21.88 | 21.91 | 21.84 | 21.89 | 21.89 | 3,500 |
Apr 29, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 22.01 | 3,600 |
Apr 28, 2025 | 22.08 | 22.08 | 21.87 | 21.95 | 21.95 | 19,300 |
Apr 25, 2025 | 21.94 | 21.95 | 21.92 | 21.93 | 21.93 | 24,200 |
Apr 24, 2025 | 22.14 | 22.14 | 21.89 | 21.90 | 21.90 | 1,400 |
Apr 23, 2025 | 21.91 | 21.91 | 21.90 | 21.91 | 21.91 | 2,800 |
Apr 22, 2025 | 21.89 | 21.90 | 21.89 | 21.90 | 21.90 | 1,800 |
Apr 21, 2025 | 21.90 | 21.90 | 21.88 | 21.89 | 21.89 | 17,600 |
Apr 17, 2025 | 0.045 Dividend | |||||
Apr 17, 2025 | 21.89 | 21.91 | 21.89 | 21.91 | 21.91 | 11,600 |
Apr 16, 2025 | 21.93 | 21.94 | 21.93 | 21.94 | 21.90 | 6,800 |
Apr 15, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.89 | 8,700 |
Apr 14, 2025 | 21.92 | 21.94 | 21.92 | 21.94 | 21.90 | 19,500 |
Apr 11, 2025 | 21.93 | 21.93 | 21.92 | 21.92 | 21.88 | 3,900 |
Apr 10, 2025 | 22.01 | 22.01 | 21.83 | 21.92 | 21.88 | 5,100 |
Apr 9, 2025 | 21.92 | 22.09 | 21.62 | 21.94 | 21.90 | 89,300 |
Apr 8, 2025 | 21.92 | 22.04 | 21.92 | 22.02 | 21.97 | 11,300 |
Apr 7, 2025 | 21.80 | 22.00 | 21.80 | 21.89 | 21.85 | 13,700 |
Apr 4, 2025 | 22.01 | 22.01 | 21.89 | 21.91 | 21.87 | 1,500 |
Apr 3, 2025 | 21.93 | 21.95 | 21.93 | 21.95 | 21.90 | 8,600 |
Apr 2, 2025 | 21.96 | 21.96 | 21.93 | 21.94 | 21.89 | 14,500 |
Apr 1, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.88 | 7,100 |
Mar 31, 2025 | 21.93 | 21.95 | 21.92 | 21.95 | 21.90 | 8,400 |
Mar 28, 2025 | 21.93 | 21.95 | 21.91 | 21.94 | 21.90 | 18,000 |
Mar 27, 2025 | 21.99 | 21.99 | 21.95 | 21.95 | 21.91 | 4,200 |
Mar 26, 2025 | 22.09 | 22.09 | 21.96 | 21.99 | 21.94 | 18,300 |
Mar 25, 2025 | 22.13 | 22.13 | 22.07 | 22.08 | 22.03 | 28,100 |
Mar 24, 2025 | 22.10 | 22.10 | 22.09 | 22.09 | 22.05 | 300 |
Mar 21, 2025 | 22.07 | 22.09 | 22.06 | 22.07 | 22.02 | 10,800 |
Mar 20, 2025 | 22.09 | 22.09 | 22.06 | 22.08 | 22.03 | 25,800 |
Mar 19, 2025 | 21.96 | 22.08 | 21.96 | 22.08 | 22.04 | 14,700 |
Mar 18, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 22.02 | 53,700 |
Mar 17, 2025 | 21.94 | 22.09 | 21.94 | 22.08 | 22.03 | 5,500 |
Mar 14, 2025 | 0.105 Dividend | |||||
Mar 14, 2025 | 22.06 | 22.09 | 22.06 | 22.08 | 22.03 | 7,200 |
Mar 13, 2025 | 22.04 | 22.18 | 22.04 | 22.17 | 22.02 | 8,100 |
Mar 12, 2025 | 22.18 | 22.19 | 22.16 | 22.17 | 22.02 | 19,000 |
Mar 11, 2025 | 22.13 | 22.22 | 22.13 | 22.15 | 22.00 | 39,400 |
Mar 10, 2025 | 22.28 | 22.30 | 22.23 | 22.25 | 22.10 | 5,300 |
Mar 7, 2025 | 22.21 | 22.32 | 22.21 | 22.31 | 22.15 | 23,400 |
Mar 6, 2025 | 22.15 | 22.29 | 22.15 | 22.25 | 22.10 | 12,500 |
Mar 5, 2025 | 22.32 | 22.35 | 22.32 | 22.34 | 22.19 | 22,500 |
Mar 4, 2025 | 22.28 | 22.34 | 22.28 | 22.33 | 22.17 | 9,100 |
Mar 3, 2025 | 22.37 | 22.37 | 22.30 | 22.32 | 22.17 | 8,000 |
Feb 28, 2025 | 22.35 | 22.38 | 22.34 | 22.38 | 22.22 | 8,200 |
Feb 27, 2025 | 22.34 | 22.36 | 22.32 | 22.32 | 22.17 | 20,800 |
Feb 26, 2025 | 22.38 | 22.41 | 22.33 | 22.36 | 22.21 | 19,300 |
Feb 25, 2025 | 22.33 | 22.33 | 22.29 | 22.33 | 22.18 | 1,400 |
Feb 24, 2025 | 22.26 | 22.27 | 22.24 | 22.27 | 22.12 | 14,500 |
Feb 21, 2025 | 22.28 | 22.28 | 22.26 | 22.26 | 22.11 | 13,400 |
Feb 20, 2025 | 22.28 | 22.31 | 22.24 | 22.30 | 22.14 | 18,900 |
Feb 19, 2025 | 22.26 | 22.28 | 22.22 | 22.28 | 22.13 | 7,100 |
Feb 18, 2025 | 22.31 | 22.31 | 22.23 | 22.27 | 22.12 | 7,100 |
Feb 14, 2025 | 0.121 Dividend | |||||
Feb 14, 2025 | 22.28 | 22.32 | 22.28 | 22.30 | 22.15 | 1,900 |
Feb 13, 2025 | 22.32 | 22.38 | 22.32 | 22.37 | 22.10 | 16,200 |
Feb 12, 2025 | 22.13 | 22.29 | 22.13 | 22.29 | 22.02 | 7,500 |
Feb 11, 2025 | 22.38 | 22.39 | 22.31 | 22.34 | 22.07 | 10,200 |
Feb 10, 2025 | 22.35 | 22.38 | 22.34 | 22.37 | 22.10 | 1,000 |
Feb 7, 2025 | 22.21 | 22.38 | 22.21 | 22.30 | 22.03 | 7,000 |
Feb 6, 2025 | 22.29 | 22.45 | 22.29 | 22.39 | 22.12 | 2,300 |
Feb 5, 2025 | 22.35 | 22.47 | 22.35 | 22.39 | 22.12 | 13,100 |
Feb 4, 2025 | 22.31 | 22.38 | 22.31 | 22.35 | 22.08 | 11,300 |
Feb 3, 2025 | 22.27 | 22.33 | 22.25 | 22.27 | 22.00 | 13,700 |
Jan 31, 2025 | 22.22 | 22.40 | 22.22 | 22.31 | 22.04 | 79,500 |
Jan 30, 2025 | 22.36 | 22.36 | 22.29 | 22.35 | 22.08 | 6,900 |
Jan 29, 2025 | 22.41 | 22.42 | 22.33 | 22.33 | 22.05 | 800 |
Jan 28, 2025 | 22.30 | 22.34 | 22.25 | 22.34 | 22.07 | 5,300 |
Jan 27, 2025 | 22.20 | 22.42 | 22.20 | 22.31 | 22.04 | 3,300 |
Jan 24, 2025 | 22.30 | 22.34 | 22.27 | 22.33 | 22.06 | 7,400 |
Jan 23, 2025 | 22.27 | 22.31 | 22.22 | 22.30 | 22.02 | 10,500 |
Jan 22, 2025 | 22.16 | 22.30 | 22.16 | 22.28 | 22.01 | 8,500 |
Jan 21, 2025 | 22.22 | 22.39 | 22.22 | 22.24 | 21.97 | 7,200 |
Jan 17, 2025 | 22.30 | 22.34 | 22.18 | 22.25 | 21.98 | 6,500 |
Jan 16, 2025 | 0.211 Dividend | |||||
Jan 16, 2025 | 22.21 | 22.33 | 22.18 | 22.25 | 21.97 | 4,800 |
Jan 15, 2025 | 22.47 | 22.57 | 22.38 | 22.48 | 21.99 | 20,600 |
Jan 14, 2025 | 22.48 | 22.48 | 22.38 | 22.48 | 21.99 | 11,200 |
Jan 13, 2025 | 22.45 | 22.53 | 22.37 | 22.41 | 21.93 | 10,200 |
Jan 10, 2025 | 22.59 | 22.59 | 22.41 | 22.46 | 21.98 | 4,600 |
Jan 8, 2025 | 22.41 | 22.58 | 22.41 | 22.58 | 22.09 | 5,600 |
Jan 7, 2025 | 22.52 | 22.60 | 22.52 | 22.57 | 22.09 | 4,700 |
Jan 6, 2025 | 22.49 | 22.66 | 22.49 | 22.60 | 22.12 | 900 |
Jan 3, 2025 | 22.59 | 22.63 | 22.59 | 22.63 | 22.14 | 13,500 |
Jan 2, 2025 | 22.67 | 22.67 | 22.59 | 22.63 | 22.15 | 2,500 |
Dec 31, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.11 | 800 |
Dec 30, 2024 | 22.48 | 22.64 | 22.48 | 22.61 | 22.13 | 2,200 |
Dec 27, 2024 | 22.66 | 22.66 | 22.58 | 22.62 | 22.14 | 1,100 |
Dec 26, 2024 | 22.61 | 22.61 | 22.57 | 22.61 | 22.13 | 3,000 |
Dec 24, 2024 | 22.61 | 22.66 | 22.57 | 22.61 | 22.13 | 9,800 |
Dec 23, 2024 | 22.47 | 22.64 | 22.47 | 22.60 | 22.12 | 800 |
Dec 20, 2024 | 22.61 | 22.63 | 22.56 | 22.58 | 22.10 | 13,400 |
Dec 19, 2024 | 22.60 | 22.60 | 22.55 | 22.55 | 22.07 | 1,100 |
Dec 18, 2024 | 22.82 | 22.82 | 22.57 | 22.57 | 22.09 | 11,600 |
Dec 17, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.32 | 800 |
Dec 16, 2024 | 22.68 | 22.88 | 22.68 | 22.85 | 22.36 | 2,800 |
Dec 13, 2024 | 22.84 | 22.84 | 22.78 | 22.81 | 22.32 | 11,500 |
Dec 12, 2024 | 22.85 | 22.85 | 22.84 | 22.84 | 22.35 | 400 |
Dec 11, 2024 | 22.99 | 22.99 | 22.88 | 22.89 | 22.40 | 53,200 |
Dec 10, 2024 | 22.78 | 22.95 | 22.78 | 22.89 | 22.40 | 119,300 |
Dec 9, 2024 | 22.81 | 22.94 | 22.81 | 22.91 | 22.42 | 1,200 |
Dec 6, 2024 | 22.92 | 22.94 | 22.92 | 22.93 | 22.44 | 12,100 |
Dec 5, 2024 | 22.93 | 22.93 | 22.89 | 22.90 | 22.40 | 3,700 |
Dec 4, 2024 | 22.87 | 22.92 | 22.87 | 22.92 | 22.42 | 1,400 |
Dec 3, 2024 | 22.90 | 22.90 | 22.83 | 22.86 | 22.38 | 2,000 |
Dec 2, 2024 | 22.91 | 22.91 | 22.84 | 22.88 | 22.38 | 3,700 |
Nov 29, 2024 | 22.83 | 22.89 | 22.83 | 22.89 | 22.40 | 600 |
Nov 27, 2024 | 22.77 | 22.82 | 22.77 | 22.82 | 22.33 | 4,300 |
Nov 26, 2024 | 22.77 | 22.77 | 22.71 | 22.76 | 22.27 | 17,000 |
Nov 25, 2024 | 22.77 | 22.80 | 22.77 | 22.80 | 22.31 | 6,700 |
Nov 22, 2024 | 22.68 | 22.73 | 22.67 | 22.70 | 22.21 | 1,700 |
Nov 21, 2024 | 22.76 | 22.76 | 22.68 | 22.71 | 22.22 | 5,200 |
Nov 20, 2024 | 22.67 | 22.71 | 22.65 | 22.70 | 22.22 | 6,300 |
Nov 19, 2024 | 22.73 | 22.75 | 22.68 | 22.73 | 22.24 | 4,500 |
Nov 18, 2024 | 22.52 | 22.69 | 22.52 | 22.69 | 22.20 | 1,500 |
Nov 15, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.18 | 200 |
Nov 14, 2024 | 0.016 Dividend | |||||
Nov 14, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.18 | 100 |
Nov 13, 2024 | 22.74 | 22.74 | 22.70 | 22.73 | 22.23 | 3,200 |
Nov 12, 2024 | 22.68 | 22.71 | 22.68 | 22.71 | 22.21 | 9,000 |
Nov 11, 2024 | 22.69 | 22.81 | 22.69 | 22.81 | 22.31 | 1,300 |
Nov 8, 2024 | 22.80 | 22.82 | 22.78 | 22.82 | 22.32 | 2,000 |
Nov 7, 2024 | 22.77 | 22.77 | 22.73 | 22.77 | 22.26 | 3,700 |
Nov 6, 2024 | 22.75 | 22.75 | 22.73 | 22.73 | 22.22 | 200 |
Nov 5, 2024 | 22.75 | 22.76 | 22.69 | 22.73 | 22.22 | 9,800 |
Nov 4, 2024 | 22.91 | 22.91 | 22.71 | 22.73 | 22.23 | 9,300 |
Nov 1, 2024 | 22.72 | 22.72 | 22.70 | 22.70 | 22.20 | 32,300 |
Oct 31, 2024 | 22.73 | 22.74 | 22.72 | 22.72 | 22.21 | 2,200 |
Oct 30, 2024 | 22.79 | 22.79 | 22.75 | 22.75 | 22.25 | 3,100 |
Oct 29, 2024 | 22.74 | 22.76 | 22.72 | 22.76 | 22.26 | 4,800 |
Oct 28, 2024 | 22.73 | 22.76 | 22.73 | 22.76 | 22.26 | 28,400 |
Oct 25, 2024 | 22.72 | 22.75 | 22.52 | 22.73 | 22.23 | 16,300 |
Oct 24, 2024 | 22.73 | 22.75 | 22.72 | 22.75 | 22.25 | 21,300 |
Oct 23, 2024 | 22.71 | 22.73 | 22.68 | 22.73 | 22.23 | 2,900 |
Oct 22, 2024 | 22.77 | 22.79 | 22.75 | 22.76 | 22.26 | 5,200 |
Oct 21, 2024 | 22.80 | 22.83 | 22.79 | 22.79 | 22.29 | 1,700 |
Oct 18, 2024 | 22.74 | 22.88 | 22.74 | 22.88 | 22.37 | 400 |
Oct 17, 2024 | 22.85 | 22.85 | 22.82 | 22.83 | 22.33 | 2,200 |
Oct 16, 2024 | 22.97 | 23.01 | 22.97 | 22.98 | 22.47 | 9,300 |
Oct 15, 2024 | 22.95 | 22.98 | 22.93 | 22.93 | 22.42 | 1,100 |
Oct 14, 2024 | 22.92 | 22.93 | 22.92 | 22.93 | 22.42 | 300 |
Oct 11, 2024 | 22.92 | 22.93 | 22.91 | 22.93 | 22.42 | 5,100 |
Oct 10, 2024 | 22.87 | 22.89 | 22.87 | 22.87 | 22.37 | 2,400 |
Oct 9, 2024 | 22.91 | 22.96 | 22.87 | 22.91 | 22.40 | 21,300 |
Oct 8, 2024 | 22.89 | 22.92 | 22.86 | 22.92 | 22.41 | 9,400 |
Oct 7, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.38 | 300 |
Oct 4, 2024 | 22.97 | 23.00 | 22.95 | 22.99 | 22.48 | 3,900 |
Oct 3, 2024 | 22.99 | 23.02 | 22.98 | 23.01 | 22.50 | 4,400 |
Oct 2, 2024 | 22.99 | 23.06 | 22.99 | 23.06 | 22.55 | 3,000 |
Oct 1, 2024 | 23.03 | 23.06 | 23.03 | 23.06 | 22.55 | 4,100 |
Sep 30, 2024 | 23.03 | 23.07 | 23.03 | 23.05 | 22.54 | 6,000 |
Sep 27, 2024 | 23.02 | 23.08 | 23.02 | 23.08 | 22.57 | 1,200 |
Sep 26, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.51 | 200 |
Sep 25, 2024 | 22.98 | 23.02 | 22.97 | 23.00 | 22.49 | 4,800 |
Sep 24, 2024 | 22.96 | 23.03 | 22.96 | 23.03 | 22.52 | 1,500 |
Sep 23, 2024 | 23.02 | 23.04 | 23.01 | 23.02 | 22.51 | 4,100 |
Sep 20, 2024 | 23.02 | 23.05 | 22.99 | 23.05 | 22.54 | 2,200 |
Sep 19, 2024 | 0.108 Dividend | |||||
Sep 19, 2024 | 23.05 | 23.05 | 23.02 | 23.04 | 22.53 | 8,500 |
Sep 18, 2024 | 23.07 | 23.07 | 23.04 | 23.06 | 22.44 | 2,000 |
Sep 17, 2024 | 23.06 | 23.06 | 23.01 | 23.05 | 22.44 | 4,000 |
Sep 16, 2024 | 23.00 | 23.05 | 22.98 | 23.05 | 22.43 | 6,000 |
Sep 13, 2024 | 23.03 | 23.03 | 22.96 | 22.98 | 22.37 | 600 |
Sep 12, 2024 | 22.76 | 22.92 | 22.76 | 22.92 | 22.31 | 4,500 |
Sep 11, 2024 | 22.83 | 22.90 | 22.83 | 22.90 | 22.29 | 200 |
Sep 10, 2024 | 22.81 | 22.92 | 22.81 | 22.87 | 22.26 | 500 |
Sep 9, 2024 | 22.76 | 22.91 | 22.76 | 22.91 | 22.29 | 8,500 |
Sep 6, 2024 | 22.95 | 22.95 | 22.81 | 22.83 | 22.22 | 400 |
Sep 5, 2024 | 22.73 | 22.92 | 22.73 | 22.85 | 22.24 | 700 |
Sep 4, 2024 | 22.62 | 22.87 | 22.62 | 22.79 | 22.18 | 11,800 |
Sep 3, 2024 | 22.30 | 22.78 | 22.30 | 22.45 | 21.85 | 3,300 |
Aug 30, 2024 | 22.20 | 22.84 | 22.20 | 22.81 | 22.20 | 3,600 |
Aug 29, 2024 | 25.10 | 25.10 | 22.63 | 22.81 | 22.20 | 2,200 |
Aug 28, 2024 | 22.83 | 22.83 | 22.76 | 22.82 | 22.21 | 4,500 |
Aug 27, 2024 | 22.76 | 22.85 | 22.76 | 22.77 | 22.16 | 13,100 |
Aug 26, 2024 | 22.78 | 22.84 | 22.76 | 22.76 | 22.15 | 6,300 |
Aug 23, 2024 | 22.78 | 22.85 | 22.76 | 22.79 | 22.18 | 4,300 |
Aug 22, 2024 | 22.72 | 22.74 | 22.67 | 22.67 | 22.07 | 4,900 |
Aug 21, 2024 | 22.74 | 22.76 | 22.70 | 22.71 | 22.10 | 4,100 |
Aug 20, 2024 | 21.63 | 22.73 | 21.63 | 22.66 | 22.06 | 1,600 |
Aug 19, 2024 | 22.71 | 22.74 | 22.61 | 22.68 | 22.07 | 1,600 |
Aug 16, 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 22.04 | 700 |
Aug 15, 2024 | 0.112 Dividend | |||||
Aug 15, 2024 | 22.55 | 22.58 | 22.55 | 22.56 | 21.96 | 2,500 |
Aug 14, 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 21.94 | 1,200 |
Aug 13, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.88 | - |
Aug 12, 2024 | 22.52 | 22.52 | 22.50 | 22.50 | 21.79 | 700 |
Aug 9, 2024 | 22.49 | 22.50 | 22.49 | 22.50 | 21.79 | 5,600 |
Aug 8, 2024 | 22.47 | 22.49 | 22.47 | 22.49 | 21.78 | 800 |
Aug 7, 2024 | 22.45 | 22.51 | 22.43 | 22.48 | 21.77 | 21,100 |
Aug 6, 2024 | 22.28 | 22.51 | 22.28 | 22.45 | 21.74 | 3,100 |
Aug 5, 2024 | 22.36 | 22.36 | 22.14 | 22.24 | 21.54 | 56,500 |
Aug 2, 2024 | 22.52 | 22.52 | 22.44 | 22.46 | 21.75 | 100,200 |
Aug 1, 2024 | 22.55 | 22.58 | 22.53 | 22.55 | 21.84 | 6,100 |
Jul 31, 2024 | 22.56 | 22.59 | 22.56 | 22.59 | 21.88 | 200 |
Jul 30, 2024 | 22.51 | 22.51 | 22.49 | 22.50 | 21.79 | 10,100 |
Jul 29, 2024 | 22.49 | 22.50 | 22.49 | 22.49 | 21.78 | 1,800 |
Jul 26, 2024 | 22.53 | 22.53 | 22.49 | 22.50 | 21.79 | 3,700 |
Jul 25, 2024 | 22.36 | 22.50 | 22.36 | 22.45 | 21.74 | 2,200 |
Jul 24, 2024 | 22.48 | 22.51 | 22.43 | 22.43 | 21.72 | 3,500 |
Jul 23, 2024 | 22.54 | 22.55 | 22.50 | 22.52 | 21.81 | 42,900 |
Jul 22, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 21.80 | 7,900 |
Jul 19, 2024 | 22.25 | 22.45 | 22.25 | 22.45 | 21.74 | 400 |
Jul 18, 2024 | 0.107 Dividend | |||||
Jul 18, 2024 | 22.48 | 22.48 | 22.47 | 22.47 | 21.77 | 5,800 |
Jul 17, 2024 | 22.58 | 22.61 | 22.58 | 22.61 | 21.79 | 2,900 |
Jul 16, 2024 | 22.58 | 22.65 | 22.58 | 22.65 | 21.83 | 700 |
Jul 15, 2024 | 22.52 | 22.56 | 22.52 | 22.54 | 21.73 | 2,600 |
Jul 12, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 21.74 | 1,300 |
Jul 11, 2024 | 22.49 | 22.49 | 22.48 | 22.49 | 21.67 | 1,700 |
Jul 10, 2024 | 22.43 | 22.43 | 22.41 | 22.41 | 21.60 | 600 |
Jul 9, 2024 | 22.35 | 22.38 | 22.35 | 22.36 | 21.55 | 2,800 |
Jul 8, 2024 | 22.38 | 22.38 | 22.36 | 22.38 | 21.57 | 900 |
Jul 5, 2024 | 22.39 | 22.39 | 22.36 | 22.38 | 21.58 | 1,300 |
Jul 3, 2024 | 22.15 | 22.32 | 22.15 | 22.28 | 21.48 | 9,700 |
Jul 2, 2024 | 22.11 | 22.24 | 22.11 | 22.22 | 21.42 | 2,400 |
Jul 1, 2024 | 22.17 | 22.20 | 22.17 | 22.18 | 21.38 | 1,000 |
Jun 28, 2024 | 22.23 | 22.26 | 22.21 | 22.21 | 21.41 | 1,400 |
Jun 27, 2024 | 22.24 | 22.25 | 22.22 | 22.23 | 21.43 | 3,700 |
Jun 26, 2024 | 22.36 | 22.36 | 22.21 | 22.21 | 21.41 | 5,400 |
Jun 25, 2024 | 22.27 | 22.29 | 22.26 | 22.27 | 21.47 | 5,900 |
Jun 24, 2024 | 22.29 | 22.31 | 22.27 | 22.27 | 21.47 | 1,900 |
Jun 21, 2024 | 22.27 | 22.31 | 22.27 | 22.30 | 21.50 | 4,000 |
Jun 20, 2024 | 22.19 | 22.25 | 22.19 | 22.25 | 21.45 | 68,400 |
Jun 18, 2024 | 22.28 | 22.30 | 22.25 | 22.29 | 21.48 | 1,900 |
Jun 17, 2024 | 22.21 | 22.25 | 22.21 | 22.22 | 21.42 | 16,700 |
Jun 14, 2024 | 22.21 | 22.21 | 22.17 | 22.18 | 21.38 | 3,300 |
Jun 13, 2024 | 0.076 Dividend | |||||
Jun 13, 2024 | 22.27 | 22.29 | 22.27 | 22.29 | 21.49 | 1,200 |
Jun 12, 2024 | 22.39 | 22.41 | 22.34 | 22.34 | 21.46 | 4,800 |
Jun 11, 2024 | 22.27 | 22.27 | 22.24 | 22.26 | 21.38 | 4,900 |
Jun 10, 2024 | 22.15 | 22.25 | 22.15 | 22.25 | 21.37 | 2,900 |
Jun 7, 2024 | 22.25 | 22.25 | 22.22 | 22.23 | 21.35 | 2,600 |
Jun 6, 2024 | 22.31 | 22.33 | 22.29 | 22.29 | 21.41 | 4,800 |
Jun 5, 2024 | 22.34 | 22.36 | 22.31 | 22.33 | 21.45 | 10,300 |
Jun 4, 2024 | 22.27 | 22.29 | 22.25 | 22.26 | 21.38 | 4,300 |
Jun 3, 2024 | 22.24 | 22.28 | 22.23 | 22.25 | 21.38 | 5,100 |
May 31, 2024 | 22.17 | 22.19 | 22.15 | 22.19 | 21.32 | 3,000 |
May 30, 2024 | 22.11 | 22.12 | 22.11 | 22.11 | 21.24 | 700 |
May 29, 2024 | 22.09 | 22.09 | 22.05 | 22.05 | 21.18 | 12,400 |
May 28, 2024 | 22.17 | 22.17 | 22.12 | 22.14 | 21.27 | 2,800 |
May 24, 2024 | 22.12 | 22.21 | 22.11 | 22.19 | 21.32 | 6,400 |
May 23, 2024 | 22.22 | 22.22 | 22.11 | 22.12 | 21.25 | 14,400 |
May 22, 2024 | 22.21 | 22.23 | 22.17 | 22.21 | 21.34 | 10,200 |
May 21, 2024 | 22.25 | 22.29 | 22.24 | 22.24 | 21.36 | 6,100 |
May 20, 2024 | 22.24 | 22.27 | 22.24 | 22.24 | 21.36 | 9,600 |
May 17, 2024 | 22.19 | 22.26 | 22.19 | 22.24 | 21.36 | 6,900 |
May 16, 2024 | 0.093 Dividend | |||||
May 16, 2024 | 22.25 | 22.29 | 22.25 | 22.25 | 21.37 | 15,900 |
May 15, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 21.43 | 10,300 |
May 14, 2024 | 22.21 | 22.28 | 22.21 | 22.28 | 21.32 | 7,200 |
May 13, 2024 | 22.28 | 22.28 | 22.23 | 22.23 | 21.27 | 2,000 |
May 10, 2024 | 22.17 | 22.27 | 22.17 | 22.23 | 21.27 | 5,300 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%