NasdaqGM - Delayed Quote USD
VictoryShares ESG Corporate Bond ETF (UCRD)
21.03
+0.14
+(0.65%)
As of May 22 at 4:00:00 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 | 20.81 | 21.03 | 21.03 | 21.03 | 21.03 | 203 |
May 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 100 |
May 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
May 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
May 16, 2025 | 21.03 | 21.03 | 21.02 | 21.02 | 21.02 | 100 |
May 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
May 14, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 100 |
May 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 200 |
May 12, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 100 |
May 9, 2025 | 20.99 | 20.99 | 20.94 | 20.94 | 20.94 | 100 |
May 8, 2025 | 0.067 Dividend | |||||
May 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
May 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.02 | 100 |
May 6, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.96 | - |
May 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | 100 |
May 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.97 | 100 |
May 1, 2025 | 21.11 | 21.11 | 21.07 | 21.08 | 21.01 | 200 |
Apr 30, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.10 | 100 |
Apr 29, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.13 | 100 |
Apr 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.10 | 100 |
Apr 25, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.06 | 100 |
Apr 24, 2025 | 20.97 | 21.02 | 20.97 | 21.02 | 20.96 | 200 |
Apr 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.81 | - |
Apr 22, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | 20.73 | 200 |
Apr 21, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.69 | - |
Apr 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
Apr 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.86 | 100 |
Apr 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | 100 |
Apr 14, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.70 | 100 |
Apr 11, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.59 | 100 |
Apr 10, 2025 | 0.077 Dividend | |||||
Apr 10, 2025 | 20.74 | 20.74 | 20.69 | 20.69 | 20.62 | 200 |
Apr 9, 2025 | 20.56 | 21.01 | 20.56 | 21.01 | 20.87 | 100 |
Apr 8, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | 100 |
Apr 7, 2025 | 21.14 | 21.14 | 20.99 | 20.99 | 20.85 | 100 |
Apr 4, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.21 | 100 |
Apr 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.26 | 100 |
Apr 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.23 | 100 |
Apr 1, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.20 | 100 |
Mar 31, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.15 | 100 |
Mar 28, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.11 | 100 |
Mar 27, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.00 | 100 |
Mar 26, 2025 | 21.18 | 21.18 | 21.17 | 21.17 | 21.02 | 200 |
Mar 25, 2025 | 21.22 | 21.24 | 21.22 | 21.24 | 21.09 | 1,700 |
Mar 24, 2025 | 21.22 | 21.22 | 21.20 | 21.20 | 21.06 | 100 |
Mar 21, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.14 | 100 |
Mar 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.18 | 100 |
Mar 19, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.18 | - |
Mar 18, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.09 | 100 |
Mar 17, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.05 | - |
Mar 14, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.03 | 100 |
Mar 13, 2025 | 21.07 | 21.17 | 21.07 | 21.17 | 21.03 | 400 |
Mar 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.98 | 100 |
Mar 11, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.04 | 200 |
Mar 10, 2025 | 0.073 Dividend | |||||
Mar 10, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.14 | 100 |
Mar 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.10 | 100 |
Mar 6, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.11 | 100 |
Mar 5, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.16 | 100 |
Mar 4, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.22 | 100 |
Mar 3, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.28 | 1,500 |
Feb 28, 2025 | 21.40 | 21.41 | 21.40 | 21.41 | 21.19 | 100 |
Feb 27, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.13 | 100 |
Feb 26, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.21 | 100 |
Feb 25, 2025 | 21.36 | 21.36 | 21.35 | 21.35 | 21.13 | 100 |
Feb 24, 2025 | 21.24 | 21.24 | 21.23 | 21.23 | 21.01 | 100 |
Feb 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.99 | 100 |
Feb 20, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.89 | 100 |
Feb 19, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.86 | 100 |
Feb 18, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.85 | 100 |
Feb 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.94 | 100 |
Feb 13, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.84 | 100 |
Feb 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.71 | 100 |
Feb 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.83 | 100 |
Feb 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.87 | 100 |
Feb 7, 2025 | 0.069 Dividend | |||||
Feb 7, 2025 | 21.07 | 21.08 | 21.07 | 21.08 | 20.87 | 200 |
Feb 6, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.94 | 100 |
Feb 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.96 | 100 |
Feb 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.84 | 100 |
Feb 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.81 | 100 |
Jan 31, 2025 | 21.13 | 21.13 | 21.05 | 21.06 | 20.78 | 400 |
Jan 30, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | 100 |
Jan 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.79 | 100 |
Jan 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.83 | 100 |
Jan 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.77 | 100 |
Jan 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.68 | 100 |
Jan 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 200 |
Jan 22, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.69 | - |
Jan 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 100 |
Jan 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.66 | 100 |
Jan 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.64 | 200 |
Jan 15, 2025 | 20.87 | 20.88 | 20.87 | 20.88 | 20.59 | 200 |
Jan 14, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.39 | 200 |
Jan 13, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.38 | 100 |
Jan 10, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.42 | 100 |
Jan 8, 2025 | 0.01 Dividend | |||||
Jan 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.54 | 100 |
Jan 7, 2025 | 20.81 | 20.81 | 20.80 | 20.80 | 20.51 | 100 |
Jan 6, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.61 | 100 |
Jan 3, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 100 |
Jan 2, 2025 | 21.00 | 21.00 | 20.97 | 20.97 | 20.67 | 100 |
Dec 31, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.67 | 100 |
Dec 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 100 |
Dec 27, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.62 | 100 |
Dec 26, 2024 | 20.92 | 20.98 | 20.92 | 20.98 | 20.68 | 100 |
Dec 24, 2024 | 20.91 | 20.95 | 20.91 | 20.95 | 20.66 | 200 |
Dec 23, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 300 |
Dec 20, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.69 | 100 |
Dec 19, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.62 | 100 |
Dec 18, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.73 | 100 |
Dec 17, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.89 | 100 |
Dec 16, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 100 |
Dec 13, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.88 | 100 |
Dec 12, 2024 | 0.139 Dividend | |||||
Dec 12, 2024 | 21.30 | 21.30 | 21.25 | 21.25 | 20.95 | 200 |
Dec 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.06 | 100 |
Dec 10, 2024 | 21.54 | 21.55 | 21.54 | 21.55 | 21.11 | 100 |
Dec 9, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.13 | 100 |
Dec 6, 2024 | 21.60 | 21.64 | 21.60 | 21.64 | 21.20 | 100 |
Dec 5, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.11 | 100 |
Dec 4, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.07 | 200 |
Dec 3, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.06 | 100 |
Dec 2, 2024 | 21.51 | 21.55 | 21.51 | 21.55 | 21.11 | 200 |
Nov 29, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.06 | 100 |
Nov 27, 2024 | 21.37 | 21.38 | 21.37 | 21.38 | 20.94 | 500 |
Nov 26, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 20.88 | 200 |
Nov 25, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.91 | 100 |
Nov 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.77 | 100 |
Nov 21, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 20.74 | 200 |
Nov 20, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.76 | 100 |
Nov 19, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.81 | 200 |
Nov 18, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.72 | 100 |
Nov 15, 2024 | 21.11 | 21.18 | 21.11 | 21.17 | 20.74 | 600 |
Nov 14, 2024 | 21.18 | 21.18 | 21.16 | 21.16 | 20.73 | 100 |
Nov 13, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.74 | 200 |
Nov 12, 2024 | 21.29 | 21.29 | 21.19 | 21.22 | 20.78 | 800 |
Nov 11, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 20.89 | 100 |
Nov 8, 2024 | 21.41 | 21.41 | 21.38 | 21.38 | 20.94 | 1,100 |
Nov 7, 2024 | 0.072 Dividend | |||||
Nov 7, 2024 | 21.28 | 21.28 | 21.27 | 21.27 | 20.84 | 400 |
Nov 6, 2024 | 21.20 | 21.24 | 21.20 | 21.24 | 20.73 | 200 |
Nov 5, 2024 | 21.32 | 21.33 | 21.32 | 21.33 | 20.82 | 700 |
Nov 4, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 20.80 | 100 |
Nov 1, 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 20.71 | 200 |
Oct 31, 2024 | 21.27 | 21.31 | 21.27 | 21.31 | 20.80 | 100 |
Oct 30, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.84 | 100 |
Oct 29, 2024 | 21.30 | 21.33 | 21.30 | 21.33 | 20.82 | 100 |
Oct 28, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 20.84 | 100 |
Oct 25, 2024 | 21.41 | 21.41 | 21.35 | 21.35 | 20.85 | 6,800 |
Oct 24, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 20.91 | - |
Oct 23, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 20.85 | 100 |
Oct 22, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.90 | 200 |
Oct 21, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 20.90 | 100 |
Oct 18, 2024 | 21.61 | 21.62 | 21.60 | 21.60 | 21.09 | 140,100 |
Oct 17, 2024 | 21.59 | 21.60 | 21.59 | 21.60 | 21.09 | 100 |
Oct 16, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.18 | 100 |
Oct 15, 2024 | 21.63 | 21.66 | 21.63 | 21.66 | 21.15 | 200 |
Oct 14, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.06 | 100 |
Oct 11, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.06 | - |
Oct 10, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.07 | 100 |
Oct 9, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.06 | 100 |
Oct 8, 2024 | 0.058 Dividend | |||||
Oct 8, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.09 | 100 |
Oct 7, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.08 | 100 |
Oct 4, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.15 | 100 |
Oct 3, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.28 | - |
Oct 2, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.35 | 200 |
Oct 1, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.39 | 100 |
Sep 30, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.34 | 100 |
Sep 27, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.36 | 100 |
Sep 26, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.31 | - |
Sep 25, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.30 | - |
Sep 24, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.39 | 100 |
Sep 23, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.36 | 100 |
Sep 20, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.37 | 100 |
Sep 19, 2024 | 21.93 | 21.96 | 21.93 | 21.96 | 21.38 | 300 |
Sep 18, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.35 | - |
Sep 17, 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 21.41 | 100 |
Sep 16, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.44 | 100 |
Sep 13, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.36 | 200 |
Sep 12, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.32 | 100 |
Sep 11, 2024 | 0.076 Dividend | |||||
Sep 11, 2024 | 21.87 | 21.91 | 21.87 | 21.90 | 21.33 | 200 |
Sep 10, 2024 | 21.94 | 21.98 | 21.94 | 21.98 | 21.33 | 200 |
Sep 9, 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 21.28 | 700 |
Sep 6, 2024 | 21.89 | 21.89 | 21.88 | 21.88 | 21.23 | 300 |
Sep 5, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.22 | 100 |
Sep 4, 2024 | 21.75 | 21.81 | 21.75 | 21.80 | 21.16 | 1,100 |
Sep 3, 2024 | 21.67 | 21.70 | 21.67 | 21.69 | 21.05 | 300 |
Aug 30, 2024 | 21.63 | 21.63 | 21.61 | 21.61 | 20.97 | 100 |
Aug 29, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.00 | 100 |
Aug 28, 2024 | 21.69 | 21.76 | 21.69 | 21.69 | 21.05 | 12,500 |
Aug 27, 2024 | 21.68 | 21.71 | 21.68 | 21.71 | 21.07 | 100 |
Aug 26, 2024 | 21.70 | 21.71 | 21.70 | 21.71 | 21.07 | 200 |
Aug 23, 2024 | 21.71 | 21.73 | 21.71 | 21.73 | 21.09 | 200 |
Aug 22, 2024 | 21.60 | 21.60 | 21.59 | 21.60 | 20.96 | 200 |
Aug 21, 2024 | 21.66 | 21.71 | 21.66 | 21.71 | 21.07 | 1,400 |
Aug 20, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.01 | - |
Aug 19, 2024 | 21.59 | 21.60 | 21.59 | 21.60 | 20.96 | 300 |
Aug 16, 2024 | 21.55 | 21.56 | 21.54 | 21.56 | 20.92 | 500 |
Aug 15, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 20.88 | - |
Aug 14, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 20.94 | 100 |
Aug 13, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 20.87 | 100 |
Aug 12, 2024 | 21.38 | 21.43 | 21.38 | 21.42 | 20.78 | 600 |
Aug 9, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 20.75 | 100 |
Aug 8, 2024 | 0.069 Dividend | |||||
Aug 8, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 20.65 | 200 |
Aug 7, 2024 | 21.35 | 21.36 | 21.35 | 21.36 | 20.67 | 900 |
Aug 6, 2024 | 21.52 | 21.52 | 21.42 | 21.42 | 20.72 | 1,100 |
Aug 5, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.84 | 100 |
Aug 2, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.89 | - |
Aug 1, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 20.67 | 100 |
Jul 31, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.60 | 100 |
Jul 30, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.50 | 100 |
Jul 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.49 | - |
Jul 26, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.46 | - |
Jul 25, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.36 | 100 |
Jul 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.32 | 100 |
Jul 23, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.40 | - |
Jul 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.39 | - |
Jul 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.41 | 100 |
Jul 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.46 | - |
Jul 17, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.52 | 100 |
Jul 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.53 | 100 |
Jul 15, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.43 | 100 |
Jul 12, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.50 | 100 |
Jul 11, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.44 | 100 |
Jul 10, 2024 | 0.064 Dividend | |||||
Jul 10, 2024 | 21.00 | 21.05 | 21.00 | 21.04 | 20.35 | 400 |
Jul 9, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.32 | 100 |
Jul 8, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.36 | 100 |
Jul 5, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.34 | - |
Jul 3, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.23 | 100 |
Jul 2, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.13 | 100 |
Jul 1, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.05 | 100 |
Jun 28, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.15 | 100 |
Jun 27, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.24 | 100 |
Jun 26, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.20 | 100 |
Jun 25, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.31 | 100 |
Jun 24, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.30 | 100 |
Jun 21, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.28 | 200 |
Jun 20, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.27 | 100 |
Jun 18, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.33 | 100 |
Jun 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | 100 |
Jun 14, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.33 | 100 |
Jun 13, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.33 | 100 |
Jun 12, 2024 | 0.075 Dividend | |||||
Jun 12, 2024 | 21.03 | 21.05 | 20.98 | 20.98 | 20.23 | 200 |
Jun 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.14 | 100 |
Jun 10, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.07 | - |
Jun 7, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.10 | 100 |
Jun 6, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.25 | 100 |
Jun 5, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.25 | 100 |
Jun 4, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.21 | 100 |
Jun 3, 2024 | 20.94 | 20.95 | 20.94 | 20.95 | 20.14 | 300 |
May 31, 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 20.02 | 100 |
May 30, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 19.92 | 100 |
May 29, 2024 | 20.64 | 20.65 | 20.64 | 20.65 | 19.84 | 100 |
May 28, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.93 | 100 |
May 24, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.05 | 200 |
May 23, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 20.01 | 200 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.53
+3.54%
GDXJ VanEck Junior Gold Miners ETF
64.68
+2.96%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.70
+3.22%
RING iShares MSCI Global Gold Miners ETF
42.43
+2.68%
COPX Global X Copper Miners ETF
41.29
+2.67%
IAU iShares Gold Trust
63.44
+2.27%
GLD SPDR Gold Shares
310.01
+2.28%
EZA iShares MSCI South Africa ETF
52.48
+2.04%
XME SPDR S&P Metals and Mining ETF
59.42
+2.08%
SMIN iShares MSCI India Small-Cap ETF
73.92
+1.83%
EPU iShares MSCI Peru ETF
46.57
+1.77%
INCO Columbia India Consumer ETF
64.63
+1.62%
ESPO VanEck Video Gaming and eSports ETF
99.83
+1.47%
GXG Global X MSCI Colombia ETF
29.32
+1.42%
IDX VanEck Indonesia Index ETF
14.87
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.38%
EPI WisdomTree India Earnings Fund
46.42
+1.35%
THD iShares MSCI Thailand ETF
55.38
+1.32%
UTES Virtus Reaves Utilities ETF
71.64
+1.33%
RAAX VanEck Real Assets ETF
30.66
+1.23%
FXU First Trust Utilities AlphaDEX Fund
42.46
+1.18%
VPU Vanguard Utilities Index Fund ETF Shares
174.95
+1.09%
EWC iShares MSCI Canada ETF
44.48
+1.09%
NANR SPDR S&P North American Natural Resources ETF
54.30
+1.09%
EWW iShares MSCI Mexico ETF
60.47
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
52.16
+1.07%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.04%
SLX VanEck Steel ETF
62.33
+1.04%
ENFR Alerian Energy Infrastructure ETF
31.38
+0.87%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
EWJV iShares MSCI Japan Value ETF
34.91
+0.95%
GII SPDR S&P Global Infrastructure ETF
66.62
+0.94%
MFLX First Trust Flexible Municipal High Income ETF
16.64
+0.91%
IGF iShares Global Infrastructure ETF
58.68
+0.89%
MLPX Global X MLP & Energy Infrastructure ETF
60.57
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.20
+0.81%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.60
+0.80%
EYLD Cambria Emerging Shareholder Yield ETF
34.17
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
EVX VanEck Environmental Services ETF
37.29
+0.69%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.53%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.98
+0.67%
IYK iShares US Consumer Staples ETF
70.69
+0.65%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.23
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.87
+0.63%
EWD iShares MSCI Sweden ETF
45.37
+0.62%
BAB Invesco Taxable Municipal Bond ETF
25.90
+0.60%
XMMO Invesco S&P MidCap Momentum ETF
123.08
+0.58%
YYY Amplify High Income ETF
11.38
+0.57%
USCI United States Commodity Index Fund, LP
71.65
+0.53%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.61
+0.04%
EMXC iShares MSCI Emerging Markets ex China ETF
59.67
+0.50%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
IXC iShares Global Energy ETF
38.04
+0.43%
IGRO iShares International Dividend Growth ETF
78.06
+0.45%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.43
+0.45%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.20
+0.50%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.48
+0.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.47
+0.44%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.45
+0.44%
IFRA iShares U.S. Infrastructure ETF
47.31
+0.36%
CGW Invesco S&P Global Water Index ETF
60.41
+0.41%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.25
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.00
+0.40%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.72
+0.40%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.93
+0.40%
XAR SPDR S&P Aerospace & Defense ETF
185.66
+0.39%
DEM WisdomTree Emerging Markets High Dividend Fund
44.18
+0.39%
JHMD John Hancock Multifactor Developed International ETF
37.73
+0.39%
ABFL Abacus FCF Leaders ETF
67.86
+0.38%
FENY Fidelity MSCI Energy Index ETF
22.58
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.05
+0.39%
FILL iShares MSCI Global Energy Producers ETF
22.84
+0.37%
EWL iShares MSCI Switzerland ETF
54.97
+0.37%
SPEM SPDR Portfolio Emerging Markets ETF
41.62
+0.35%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
IMTM iShares MSCI Intl Momentum Factor ETF
44.25
+0.33%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
ITA iShares U.S. Aerospace & Defense ETF
170.78
+0.34%
DWLD Davis Select Worldwide ETF
38.98
+0.30%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
VDE Vanguard Energy Index Fund ETF Shares
114.55
+0.32%
PKB Invesco Building & Construction ETF
77.30
+0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.31%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.31%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.14
+0.31%
FLLA Franklin FTSE Latin America ETF
21.38
+0.30%
EMGF iShares Emerging Markets Equity Factor ETF
49.80
+0.30%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.82
+0.30%
XLE The Energy Select Sector SPDR Fund
81.95
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
93.78
+0.29%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.72
+0.29%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.29%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.75
+0.29%
EFAS Global X MSCI SuperDividend EAFE ETF
17.47
+0.29%