Toronto - Delayed Quote USD
Global X USD High Interest Savings ETF (UCSH-U.TO)
50.11
0.00
(0.00%)
At close: May 15 at 3:13:25 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 15, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 50.11 | 6,457 |
May 14, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 50.10 | 14,000 |
May 13, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 19,200 |
May 12, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 50.10 | 8,800 |
May 9, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 50.08 | 14,700 |
May 8, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 50.06 | 38,400 |
May 7, 2025 | 50.06 | 50.07 | 50.06 | 50.06 | 50.06 | 12,500 |
May 6, 2025 | 50.06 | 50.06 | 50.05 | 50.06 | 50.06 | 13,100 |
May 5, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 3,800 |
May 2, 2025 | 50.04 | 50.05 | 50.04 | 50.05 | 50.05 | 9,700 |
May 1, 2025 | 50.03 | 50.04 | 50.03 | 50.03 | 50.03 | 4,400 |
Apr 30, 2025 | 0.165 Dividend | |||||
Apr 30, 2025 | 50.03 | 50.03 | 50.02 | 50.02 | 50.02 | 30,600 |
Apr 29, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.01 | 99,700 |
Apr 28, 2025 | 50.17 | 50.18 | 50.17 | 50.17 | 50.01 | 5,200 |
Apr 25, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.01 | 2,900 |
Apr 24, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 49.99 | 15,900 |
Apr 23, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.98 | 4,800 |
Apr 22, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.98 | 6,000 |
Apr 21, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.97 | 27,100 |
Apr 17, 2025 | 50.12 | 50.15 | 50.12 | 50.13 | 49.97 | 14,500 |
Apr 16, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.94 | 2,600 |
Apr 15, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.94 | 28,300 |
Apr 14, 2025 | 50.09 | 50.10 | 50.09 | 50.09 | 49.93 | 9,100 |
Apr 11, 2025 | 50.09 | 50.10 | 50.09 | 50.10 | 49.93 | 3,000 |
Apr 10, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.91 | 6,600 |
Apr 9, 2025 | 50.08 | 50.08 | 50.07 | 50.07 | 49.91 | 19,900 |
Apr 8, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.90 | 7,300 |
Apr 7, 2025 | 50.05 | 50.06 | 50.05 | 50.06 | 49.90 | 11,700 |
Apr 4, 2025 | 50.06 | 50.06 | 50.05 | 50.05 | 49.89 | 9,400 |
Apr 3, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.87 | 27,100 |
Apr 2, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.86 | 2,000 |
Apr 1, 2025 | 50.02 | 50.03 | 50.02 | 50.03 | 49.86 | 2,700 |
Mar 31, 2025 | 0.165 Dividend | |||||
Mar 31, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.86 | 1,900 |
Mar 28, 2025 | 50.17 | 50.18 | 50.16 | 50.17 | 49.84 | 92,300 |
Mar 27, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.83 | 3,500 |
Mar 26, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.83 | 6,900 |
Mar 25, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.82 | 3,900 |
Mar 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.82 | 4,800 |
Mar 21, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.80 | 1,000 |
Mar 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.78 | 600 |
Mar 19, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.79 | 6,800 |
Mar 18, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.78 | 3,700 |
Mar 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | 3,400 |
Mar 14, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.77 | 5,800 |
Mar 13, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | 1,400 |
Mar 12, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.75 | 6,300 |
Mar 11, 2025 | 50.08 | 50.08 | 50.06 | 50.06 | 49.74 | 1,400 |
Mar 10, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.74 | 4,500 |
Mar 7, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.73 | 1,400 |
Mar 6, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.72 | 3,500 |
Mar 5, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.71 | 5,500 |
Mar 4, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.71 | 6,200 |
Mar 3, 2025 | 50.02 | 50.03 | 50.02 | 50.02 | 49.69 | 40,300 |
Feb 28, 2025 | 0.17 Dividend | |||||
Feb 28, 2025 | 50.02 | 50.02 | 50.01 | 50.02 | 49.69 | 5,900 |
Feb 27, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.68 | 54,100 |
Feb 26, 2025 | 50.16 | 50.17 | 50.16 | 50.17 | 49.67 | 10,600 |
Feb 25, 2025 | 50.17 | 50.17 | 50.15 | 50.15 | 49.66 | 4,600 |
Feb 24, 2025 | 50.16 | 50.16 | 50.15 | 50.15 | 49.66 | 4,000 |
Feb 21, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.65 | 7,200 |
Feb 20, 2025 | 50.13 | 50.14 | 50.13 | 50.13 | 49.64 | 12,500 |
Feb 19, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 49.63 | 3,600 |
Feb 18, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.62 | 16,600 |
Feb 14, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.62 | 2,500 |
Feb 13, 2025 | 50.10 | 50.10 | 50.08 | 50.09 | 49.59 | 31,700 |
Feb 12, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.58 | 10,700 |
Feb 11, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.58 | 1,900 |
Feb 10, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.58 | 5,100 |
Feb 7, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.57 | 2,400 |
Feb 6, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.56 | 3,400 |
Feb 5, 2025 | 50.05 | 50.05 | 50.04 | 50.04 | 49.55 | 5,500 |
Feb 4, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.54 | 3,700 |
Feb 3, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.54 | 65,000 |
Jan 31, 2025 | 0.18 Dividend | |||||
Jan 31, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.53 | 8,200 |
Jan 30, 2025 | 50.20 | 50.20 | 50.18 | 50.19 | 49.51 | 44,000 |
Jan 29, 2025 | 50.18 | 50.19 | 50.18 | 50.19 | 49.51 | 1,100 |
Jan 28, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.50 | 17,800 |
Jan 27, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.50 | 3,900 |
Jan 24, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.49 | 1,400 |
Jan 23, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 49.47 | 300 |
Jan 22, 2025 | 50.14 | 50.15 | 50.14 | 50.14 | 49.46 | 900 |
Jan 21, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.46 | 1,300 |
Jan 20, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.46 | 3,700 |
Jan 17, 2025 | 50.13 | 50.13 | 50.12 | 50.13 | 49.45 | 9,000 |
Jan 16, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.44 | 2,400 |
Jan 15, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | 49.43 | 1,000 |
Jan 14, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.42 | 1,500 |
Jan 13, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.42 | 700 |
Jan 10, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.41 | 1,200 |
Jan 9, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.39 | 500 |
Jan 8, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.39 | 400 |
Jan 7, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.38 | 300 |
Jan 6, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.38 | 56,100 |
Jan 3, 2025 | 50.05 | 50.05 | 50.04 | 50.05 | 49.38 | 1,000 |
Jan 2, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.36 | 132,300 |
Dec 31, 2024 | 0.18 Dividend | |||||
Dec 31, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.35 | 1,000 |
Dec 30, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 49.34 | 132,500 |
Dec 27, 2024 | 50.20 | 50.21 | 50.19 | 50.19 | 49.33 | 16,700 |
Dec 24, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.31 | 2,000 |
Dec 23, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.29 | 4,500 |
Dec 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.29 | 1,100 |
Dec 19, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.27 | 2,500 |
Dec 18, 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 49.26 | 3,300 |
Dec 17, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.26 | 5,800 |
Dec 16, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.25 | 2,800 |
Dec 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.25 | 3,800 |
Dec 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.23 | 900 |
Dec 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.23 | - |
Dec 10, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.22 | 100 |
Dec 9, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.21 | 500 |
Dec 6, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.21 | 2,800 |
Dec 5, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.19 | - |
Dec 4, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.18 | 300 |
Dec 3, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.17 | 1,100 |
Dec 2, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.17 | 2,200 |
Nov 29, 2024 | 0.18 Dividend | |||||
Nov 29, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.17 | 7,700 |
Nov 28, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.14 | 13,300 |
Nov 27, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.14 | 5,900 |
Nov 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.13 | 20,400 |
Nov 25, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 49.13 | 600 |
Nov 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.12 | 1,000 |
Nov 21, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.10 | 2,700 |
Nov 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.10 | 1,900 |
Nov 19, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.09 | 1,900 |
Nov 18, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.09 | 2,000 |
Nov 15, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.09 | 6,500 |
Nov 14, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.06 | 200 |
Nov 13, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.06 | 200 |
Nov 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.06 | 700 |
Nov 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.05 | 2,100 |
Nov 8, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.05 | 3,200 |
Nov 7, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.03 | 700 |
Nov 6, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.01 | 7,500 |
Nov 5, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.01 | 13,600 |
Nov 4, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.00 | - |
Nov 1, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.00 | 11,200 |
Oct 31, 2024 | 0.195 Dividend | |||||
Oct 31, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 48.98 | 52,100 |
Oct 30, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 48.97 | 31,100 |
Oct 29, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.96 | 100 |
Oct 28, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 48.96 | 4,400 |
Oct 25, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.95 | 10,300 |
Oct 24, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.93 | 100 |
Oct 23, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.93 | 1,600 |
Oct 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.92 | 4,900 |
Oct 21, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.91 | 300 |
Oct 18, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 48.92 | 3,400 |
Oct 17, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.89 | 2,100 |
Oct 16, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 48.88 | 4,100 |
Oct 15, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 48.88 | 2,100 |
Oct 11, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.88 | 1,200 |
Oct 10, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.85 | 2,000 |
Oct 9, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.84 | - |
Oct 8, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 48.83 | 1,100 |
Oct 7, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.82 | 2,000 |
Oct 4, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.83 | 9,400 |
Oct 3, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.81 | 2,400 |
Oct 2, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 48.80 | 3,700 |
Oct 1, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 48.79 | 600 |
Sep 30, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.79 | 37,300 |
Sep 27, 2024 | 0.21 Dividend | |||||
Sep 27, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 48.79 | 9,500 |
Sep 26, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.76 | 27,900 |
Sep 25, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 48.76 | 300 |
Sep 24, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 48.75 | 900 |
Sep 23, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.74 | 2,100 |
Sep 20, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 48.73 | 2,700 |
Sep 19, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.72 | 3,700 |
Sep 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.71 | 700 |
Sep 17, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.70 | 1,600 |
Sep 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.70 | 800 |
Sep 13, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.69 | 10,000 |
Sep 12, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.67 | 1,300 |
Sep 11, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 48.66 | 2,800 |
Sep 10, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.65 | 100 |
Sep 9, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.65 | 1,900 |
Sep 6, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.64 | 2,600 |
Sep 5, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.62 | 900 |
Sep 4, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 48.61 | 200 |
Sep 3, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 48.62 | 54,900 |
Aug 30, 2024 | 0.215 Dividend | |||||
Aug 30, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 48.61 | 10,800 |
Aug 29, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 48.57 | 11,200 |
Aug 28, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 48.56 | 600 |
Aug 27, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.56 | 6,200 |
Aug 26, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.55 | 300 |
Aug 23, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 48.55 | 3,500 |
Aug 22, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 48.53 | - |
Aug 21, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 48.52 | 400 |
Aug 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.51 | 2,600 |
Aug 19, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.50 | 7,400 |
Aug 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.50 | 2,500 |
Aug 15, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.47 | 2,200 |
Aug 14, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 48.47 | 1,700 |
Aug 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.46 | 2,400 |
Aug 12, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 48.45 | 16,300 |
Aug 9, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 48.45 | 4,200 |
Aug 8, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.43 | 200 |
Aug 7, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.42 | 1,500 |
Aug 6, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.41 | 8,200 |
Aug 2, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.40 | 2,100 |
Aug 1, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 48.38 | 2,100 |
Jul 31, 2024 | 0.215 Dividend | |||||
Jul 31, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 48.38 | 71,400 |
Jul 30, 2024 | 50.20 | 50.22 | 50.20 | 50.22 | 48.37 | 500 |
Jul 29, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 48.36 | 900 |
Jul 26, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.35 | 5,000 |
Jul 25, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.33 | - |
Jul 24, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.32 | 300 |
Jul 23, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 48.32 | 2,100 |
Jul 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.31 | 700 |
Jul 19, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.30 | 4,200 |
Jul 18, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 48.28 | 2,200 |
Jul 17, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.28 | - |
Jul 16, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.27 | 900 |
Jul 15, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.26 | 1,100 |
Jul 12, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 48.25 | 6,400 |
Jul 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.24 | 4,000 |
Jul 10, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.23 | 900 |
Jul 9, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 48.23 | 2,300 |
Jul 8, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.22 | 7,700 |
Jul 5, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 48.21 | 15,000 |
Jul 4, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 48.18 | 100 |
Jul 3, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.19 | 49,100 |
Jul 2, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 48.18 | 3,500 |
Jun 28, 2024 | 0.215 Dividend | |||||
Jun 28, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 48.17 | 6,500 |
Jun 27, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.14 | - |
Jun 26, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 48.13 | - |
Jun 25, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.12 | 100 |
Jun 24, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 48.12 | 300 |
Jun 21, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 48.12 | 12,000 |
Jun 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.10 | 300 |
Jun 19, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.09 | 1,700 |
Jun 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.08 | 7,100 |
Jun 17, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 48.08 | 1,200 |
Jun 14, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 48.07 | 300 |
Jun 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.05 | 7,100 |
Jun 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.04 | 5,400 |
Jun 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 48.03 | - |
Jun 10, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 48.02 | 18,300 |
Jun 7, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 48.01 | 1,500 |
Jun 6, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.00 | - |
Jun 5, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 47.99 | - |
Jun 4, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 47.99 | - |
Jun 3, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 47.98 | 7,900 |
May 31, 2024 | 0.22 Dividend | |||||
May 31, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 47.98 | 3,400 |
May 30, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 47.95 | 2,000 |
May 29, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 47.95 | 61,700 |
May 28, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 47.94 | 600 |
May 27, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 47.94 | 8,100 |
May 24, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 47.92 | 17,000 |
May 23, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 47.90 | 2,000 |
May 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 47.89 | 4,700 |
May 21, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 47.90 | 4,900 |
May 17, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 47.89 | 2,800 |
May 16, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 47.86 | 2,500 |
May 15, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 47.86 | 2,500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%