Toronto - Delayed Quote USD
Global X S&P 500 Covered Call ETF (USCC-U.TO)
13.40
+0.02
+(0.15%)
At close: May 14 at 9:30:01 AM 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 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
May 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 300 |
May 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 300 |
May 12, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 100 |
May 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
May 8, 2025 | 13.02 | 13.10 | 13.02 | 13.10 | 13.10 | 1,100 |
May 7, 2025 | 12.96 | 13.01 | 12.94 | 12.99 | 12.99 | 5,000 |
May 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
May 5, 2025 | 13.01 | 13.01 | 12.96 | 12.96 | 12.96 | 600 |
May 2, 2025 | 13.05 | 13.06 | 13.05 | 13.06 | 13.06 | 1,200 |
May 1, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 5,100 |
Apr 30, 2025 | 0.12 Dividend | |||||
Apr 30, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Apr 29, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.84 | 3,300 |
Apr 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.80 | 5,100 |
Apr 25, 2025 | 12.85 | 12.89 | 12.82 | 12.89 | 12.77 | 33,900 |
Apr 24, 2025 | 12.66 | 12.81 | 12.63 | 12.81 | 12.69 | 3,200 |
Apr 23, 2025 | 12.89 | 12.89 | 12.64 | 12.64 | 12.52 | 4,500 |
Apr 22, 2025 | 12.27 | 12.45 | 12.27 | 12.44 | 12.32 | 1,300 |
Apr 21, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.06 | 100 |
Apr 17, 2025 | 12.46 | 12.51 | 12.46 | 12.47 | 12.35 | 7,300 |
Apr 16, 2025 | 12.42 | 12.42 | 12.29 | 12.41 | 12.30 | 25,700 |
Apr 15, 2025 | 12.72 | 12.72 | 12.67 | 12.67 | 12.55 | 900 |
Apr 14, 2025 | 12.71 | 12.75 | 12.58 | 12.69 | 12.57 | 24,500 |
Apr 11, 2025 | 12.33 | 12.59 | 12.33 | 12.58 | 12.46 | 3,700 |
Apr 10, 2025 | 12.99 | 12.99 | 12.14 | 12.44 | 12.32 | 17,100 |
Apr 9, 2025 | 11.81 | 12.80 | 11.81 | 12.80 | 12.68 | 9,300 |
Apr 8, 2025 | 11.90 | 11.90 | 11.69 | 11.70 | 11.59 | 2,900 |
Apr 7, 2025 | 11.33 | 12.00 | 11.20 | 12.00 | 11.89 | 24,600 |
Apr 4, 2025 | 12.26 | 12.33 | 11.93 | 11.96 | 11.85 | 14,700 |
Apr 3, 2025 | 12.80 | 12.80 | 12.68 | 12.71 | 12.59 | 5,700 |
Apr 2, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | - |
Apr 1, 2025 | 13.05 | 13.19 | 13.05 | 13.16 | 13.04 | 7,000 |
Mar 31, 2025 | 0.12 Dividend | |||||
Mar 31, 2025 | 12.94 | 13.09 | 12.94 | 13.09 | 12.97 | 14,100 |
Mar 28, 2025 | 13.16 | 13.18 | 13.16 | 13.18 | 12.94 | 5,800 |
Mar 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.11 | 400 |
Mar 26, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.16 | 1,500 |
Mar 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.28 | - |
Mar 24, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.27 | 200 |
Mar 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 12.98 | 2,500 |
Mar 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.14 | 600 |
Mar 19, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.05 | 200 |
Mar 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | 3,000 |
Mar 17, 2025 | 13.27 | 13.36 | 13.27 | 13.36 | 13.12 | 3,300 |
Mar 14, 2025 | 13.14 | 13.22 | 13.14 | 13.22 | 12.98 | 1,200 |
Mar 13, 2025 | 13.12 | 13.12 | 13.02 | 13.02 | 12.78 | 1,400 |
Mar 12, 2025 | 13.13 | 13.16 | 13.13 | 13.16 | 12.92 | 6,000 |
Mar 11, 2025 | 13.07 | 13.22 | 13.07 | 13.22 | 12.98 | 5,300 |
Mar 10, 2025 | 13.37 | 13.37 | 13.20 | 13.20 | 12.96 | 5,000 |
Mar 7, 2025 | 13.42 | 13.53 | 13.30 | 13.53 | 13.28 | 3,100 |
Mar 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.20 | 500 |
Mar 5, 2025 | 13.50 | 13.67 | 13.50 | 13.67 | 13.42 | 14,000 |
Mar 4, 2025 | 13.49 | 13.67 | 13.49 | 13.67 | 13.42 | 1,900 |
Mar 3, 2025 | 13.92 | 13.92 | 13.66 | 13.66 | 13.41 | 25,300 |
Feb 28, 2025 | 0.12 Dividend | |||||
Feb 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | 200 |
Feb 27, 2025 | 14.06 | 14.08 | 13.87 | 13.87 | 13.50 | 10,900 |
Feb 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.66 | 1,200 |
Feb 25, 2025 | 14.04 | 14.07 | 14.04 | 14.07 | 13.69 | 6,000 |
Feb 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 13.79 | 200 |
Feb 21, 2025 | 14.24 | 14.24 | 14.18 | 14.18 | 13.80 | 21,700 |
Feb 20, 2025 | 14.31 | 14.33 | 14.31 | 14.33 | 13.95 | 5,300 |
Feb 19, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 13.97 | - |
Feb 18, 2025 | 14.34 | 14.35 | 14.32 | 14.35 | 13.97 | 600 |
Feb 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 13.97 | 900 |
Feb 13, 2025 | 14.27 | 14.27 | 14.26 | 14.26 | 13.88 | 3,200 |
Feb 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.86 | - |
Feb 11, 2025 | 14.24 | 14.25 | 14.24 | 14.25 | 13.87 | 300 |
Feb 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.86 | 2,600 |
Feb 7, 2025 | 14.28 | 14.28 | 14.18 | 14.18 | 13.80 | 1,600 |
Feb 6, 2025 | 14.24 | 14.25 | 14.20 | 14.25 | 13.87 | 7,800 |
Feb 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.80 | - |
Feb 4, 2025 | 14.10 | 14.18 | 14.10 | 14.18 | 13.80 | 300 |
Feb 3, 2025 | 13.83 | 14.10 | 13.83 | 14.09 | 13.71 | 25,000 |
Jan 31, 2025 | 0.12 Dividend | |||||
Jan 31, 2025 | 14.25 | 14.29 | 14.25 | 14.27 | 13.89 | 16,400 |
Jan 30, 2025 | 14.33 | 14.35 | 14.33 | 14.33 | 13.83 | 2,500 |
Jan 29, 2025 | 14.31 | 14.31 | 14.23 | 14.28 | 13.78 | 18,100 |
Jan 28, 2025 | 14.19 | 14.33 | 14.19 | 14.33 | 13.83 | 500 |
Jan 27, 2025 | 14.23 | 14.23 | 14.18 | 14.23 | 13.73 | 2,600 |
Jan 24, 2025 | 14.44 | 14.44 | 14.38 | 14.43 | 13.93 | 400 |
Jan 23, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 13.87 | 300 |
Jan 22, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 13.85 | 3,900 |
Jan 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.74 | 1,100 |
Jan 20, 2025 | 15.20 | 15.20 | 14.27 | 14.31 | 13.81 | 1,000 |
Jan 17, 2025 | 14.21 | 14.26 | 14.20 | 14.23 | 13.73 | 39,000 |
Jan 16, 2025 | 14.17 | 14.17 | 14.10 | 14.10 | 13.61 | 3,000 |
Jan 15, 2025 | 14.02 | 14.12 | 14.02 | 14.12 | 13.63 | 21,700 |
Jan 14, 2025 | 13.89 | 13.89 | 13.83 | 13.83 | 13.35 | 12,500 |
Jan 13, 2025 | 13.75 | 13.77 | 13.75 | 13.77 | 13.29 | 1,800 |
Jan 10, 2025 | 14.02 | 14.02 | 13.83 | 13.83 | 13.35 | 16,300 |
Jan 9, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.56 | 300 |
Jan 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.52 | 600 |
Jan 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.51 | 100 |
Jan 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.62 | 100 |
Jan 3, 2025 | 13.99 | 14.05 | 13.99 | 14.05 | 13.56 | 5,000 |
Jan 2, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.42 | 100 |
Dec 31, 2024 | 0.12 Dividend | |||||
Dec 31, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.63 | - |
Dec 30, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 13.60 | - |
Dec 27, 2024 | 14.26 | 14.26 | 14.18 | 14.18 | 13.57 | 5,400 |
Dec 24, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.70 | 2,600 |
Dec 23, 2024 | 14.11 | 14.19 | 14.11 | 14.19 | 13.58 | 18,200 |
Dec 20, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.29 | 700 |
Dec 19, 2024 | 14.08 | 14.08 | 14.01 | 14.01 | 13.41 | 600 |
Dec 18, 2024 | 14.30 | 14.30 | 13.97 | 13.97 | 13.37 | 6,600 |
Dec 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.68 | 300 |
Dec 16, 2024 | 14.32 | 14.33 | 14.32 | 14.32 | 13.70 | 32,900 |
Dec 13, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.67 | - |
Dec 12, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 13.67 | 100 |
Dec 11, 2024 | 14.30 | 14.31 | 14.30 | 14.31 | 13.69 | 600 |
Dec 10, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.66 | 300 |
Dec 9, 2024 | 14.30 | 14.30 | 14.28 | 14.28 | 13.66 | 500 |
Dec 6, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 13.71 | 600 |
Dec 5, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 13.70 | 4,200 |
Dec 4, 2024 | 14.27 | 14.28 | 14.27 | 14.28 | 13.66 | 5,100 |
Dec 3, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.62 | 300 |
Dec 2, 2024 | 14.23 | 14.25 | 14.23 | 14.25 | 13.64 | 400 |
Nov 29, 2024 | 0.12 Dividend | |||||
Nov 29, 2024 | 14.19 | 14.21 | 14.19 | 14.21 | 13.60 | 500 |
Nov 28, 2024 | 14.35 | 14.40 | 14.35 | 14.40 | 13.66 | 500 |
Nov 27, 2024 | 14.33 | 14.33 | 14.29 | 14.29 | 13.56 | 900 |
Nov 26, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.55 | 300 |
Nov 25, 2024 | 14.27 | 14.27 | 14.25 | 14.25 | 13.52 | 500 |
Nov 22, 2024 | 14.22 | 14.23 | 14.20 | 14.23 | 13.50 | 1,900 |
Nov 21, 2024 | 14.10 | 14.10 | 14.09 | 14.09 | 13.37 | 5,400 |
Nov 20, 2024 | 14.05 | 14.06 | 14.05 | 14.06 | 13.34 | 500 |
Nov 19, 2024 | 14.04 | 14.08 | 14.04 | 14.08 | 13.36 | 700 |
Nov 18, 2024 | 14.07 | 14.08 | 14.07 | 14.08 | 13.36 | 300 |
Nov 15, 2024 | 14.06 | 14.06 | 14.03 | 14.03 | 13.31 | 5,200 |
Nov 14, 2024 | 14.28 | 14.28 | 14.23 | 14.23 | 13.50 | 8,400 |
Nov 13, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.57 | 400 |
Nov 12, 2024 | 14.28 | 14.28 | 14.27 | 14.27 | 13.54 | 300 |
Nov 11, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.58 | 200 |
Nov 8, 2024 | 14.31 | 14.32 | 14.31 | 14.31 | 13.58 | 1,600 |
Nov 7, 2024 | 14.24 | 14.26 | 14.24 | 14.26 | 13.53 | 7,200 |
Nov 6, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.36 | 300 |
Nov 5, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.11 | 200 |
Nov 4, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.03 | 200 |
Nov 1, 2024 | 13.80 | 13.80 | 13.78 | 13.78 | 13.08 | 7,100 |
Oct 31, 2024 | 0.12 Dividend | |||||
Oct 31, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.04 | 200 |
Oct 30, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.21 | 200 |
Oct 29, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.21 | 200 |
Oct 28, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.21 | 200 |
Oct 25, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.18 | - |
Oct 24, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.18 | 200 |
Oct 23, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.22 | 200 |
Oct 22, 2024 | 14.04 | 14.09 | 14.04 | 14.09 | 13.26 | 1,200 |
Oct 21, 2024 | 14.12 | 14.12 | 14.05 | 14.05 | 13.22 | 2,100 |
Oct 18, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.25 | 200 |
Oct 17, 2024 | 14.06 | 14.07 | 14.06 | 14.07 | 13.24 | 400 |
Oct 16, 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 13.23 | 300 |
Oct 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.22 | 1,900 |
Oct 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.17 | 300 |
Oct 10, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.12 | 200 |
Oct 9, 2024 | 13.94 | 13.96 | 13.94 | 13.96 | 13.13 | 400 |
Oct 8, 2024 | 13.86 | 13.89 | 13.86 | 13.89 | 13.07 | 700 |
Oct 7, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.03 | 200 |
Oct 4, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.00 | 2,700 |
Oct 3, 2024 | 13.79 | 13.81 | 13.76 | 13.81 | 12.99 | 1,800 |
Oct 2, 2024 | 13.81 | 13.81 | 13.80 | 13.80 | 12.98 | 2,000 |
Oct 1, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.95 | 200 |
Sep 30, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.01 | 500 |
Sep 27, 2024 | 0.12 Dividend | |||||
Sep 27, 2024 | 13.86 | 13.88 | 13.86 | 13.88 | 13.06 | 2,000 |
Sep 26, 2024 | 13.96 | 13.99 | 13.96 | 13.99 | 13.05 | 300 |
Sep 25, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.00 | 200 |
Sep 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.97 | 300 |
Sep 23, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.98 | 200 |
Sep 20, 2024 | 13.89 | 13.89 | 13.85 | 13.85 | 12.92 | 3,000 |
Sep 19, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 12.99 | 100 |
Sep 18, 2024 | 13.76 | 13.78 | 13.76 | 13.78 | 12.85 | 500 |
Sep 17, 2024 | 13.82 | 13.82 | 13.78 | 13.78 | 12.85 | 1,000 |
Sep 16, 2024 | 13.75 | 13.76 | 13.75 | 13.76 | 12.83 | 800 |
Sep 13, 2024 | 13.73 | 13.74 | 13.73 | 13.74 | 12.82 | 500 |
Sep 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.69 | 200 |
Sep 11, 2024 | 13.29 | 13.34 | 13.29 | 13.34 | 12.44 | 400 |
Sep 10, 2024 | 13.42 | 13.42 | 13.40 | 13.40 | 12.50 | 400 |
Sep 9, 2024 | 13.36 | 13.37 | 13.36 | 13.37 | 12.47 | 500 |
Sep 6, 2024 | 13.37 | 13.37 | 13.29 | 13.31 | 12.42 | 1,600 |
Sep 5, 2024 | 13.56 | 13.56 | 13.46 | 13.46 | 12.56 | 7,200 |
Sep 4, 2024 | 13.54 | 13.54 | 13.48 | 13.48 | 12.57 | 400 |
Sep 3, 2024 | 13.60 | 13.60 | 13.53 | 13.53 | 12.62 | 900 |
Aug 30, 2024 | 0.12 Dividend | |||||
Aug 30, 2024 | 13.69 | 13.69 | 13.67 | 13.68 | 12.76 | 500 |
Aug 29, 2024 | 13.81 | 13.81 | 13.75 | 13.75 | 12.71 | 1,300 |
Aug 28, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.71 | 700 |
Aug 27, 2024 | 13.78 | 13.79 | 13.78 | 13.79 | 12.75 | 400 |
Aug 26, 2024 | 13.78 | 13.78 | 13.77 | 13.78 | 12.74 | 3,700 |
Aug 23, 2024 | 13.75 | 13.75 | 13.73 | 13.73 | 12.70 | 700 |
Aug 22, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.71 | 1,700 |
Aug 21, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 12.74 | 200 |
Aug 20, 2024 | 13.74 | 13.74 | 13.72 | 13.72 | 12.69 | 700 |
Aug 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 12.67 | 200 |
Aug 16, 2024 | 13.63 | 13.63 | 13.62 | 13.62 | 12.59 | 1,000 |
Aug 15, 2024 | 13.55 | 13.64 | 13.55 | 13.64 | 12.61 | 2,600 |
Aug 14, 2024 | 13.34 | 13.40 | 13.34 | 13.40 | 12.39 | 2,300 |
Aug 13, 2024 | 13.25 | 13.32 | 13.25 | 13.32 | 12.32 | 700 |
Aug 12, 2024 | 13.13 | 13.20 | 13.13 | 13.20 | 12.21 | 1,600 |
Aug 9, 2024 | 13.00 | 13.15 | 13.00 | 13.14 | 12.15 | 1,200 |
Aug 8, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.03 | 200 |
Aug 7, 2024 | 13.07 | 13.08 | 12.99 | 12.99 | 12.01 | 1,100 |
Aug 6, 2024 | 13.15 | 13.15 | 12.80 | 13.01 | 12.03 | 1,100 |
Aug 2, 2024 | 13.08 | 13.09 | 13.05 | 13.09 | 12.10 | 5,800 |
Aug 1, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 12.44 | 200 |
Jul 31, 2024 | 0.12 Dividend | |||||
Jul 31, 2024 | 13.52 | 13.56 | 13.52 | 13.56 | 12.54 | 700 |
Jul 30, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.38 | - |
Jul 29, 2024 | 13.47 | 13.53 | 13.47 | 13.53 | 12.40 | 300 |
Jul 26, 2024 | 13.46 | 13.51 | 13.45 | 13.50 | 12.37 | 600 |
Jul 25, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.31 | 200 |
Jul 24, 2024 | 13.51 | 13.51 | 13.43 | 13.43 | 12.31 | 4,000 |
Jul 23, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.54 | 400 |
Jul 22, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.53 | 600 |
Jul 19, 2024 | 13.58 | 13.65 | 13.58 | 13.62 | 12.48 | 5,000 |
Jul 18, 2024 | 13.72 | 13.72 | 13.69 | 13.69 | 12.55 | 400 |
Jul 17, 2024 | 13.76 | 13.76 | 13.74 | 13.74 | 12.59 | 2,300 |
Jul 16, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.66 | 200 |
Jul 15, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12.66 | 200 |
Jul 12, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 12.62 | 200 |
Jul 11, 2024 | 13.78 | 13.78 | 13.71 | 13.71 | 12.56 | 700 |
Jul 10, 2024 | 13.75 | 13.76 | 13.75 | 13.76 | 12.61 | 200 |
Jul 9, 2024 | 13.71 | 13.71 | 13.70 | 13.70 | 12.55 | 300 |
Jul 8, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.54 | 200 |
Jul 5, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 12.49 | - |
Jul 4, 2024 | 13.66 | 13.68 | 13.65 | 13.68 | 12.54 | 1,700 |
Jul 3, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 12.42 | - |
Jul 2, 2024 | 13.50 | 13.55 | 13.50 | 13.55 | 12.42 | 5,900 |
Jun 28, 2024 | 0.12 Dividend | |||||
Jun 28, 2024 | 13.57 | 13.57 | 13.53 | 13.53 | 12.40 | 800 |
Jun 27, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.39 | 300 |
Jun 26, 2024 | 13.59 | 13.62 | 13.58 | 13.61 | 12.36 | 700 |
Jun 25, 2024 | 13.64 | 13.64 | 13.58 | 13.58 | 12.34 | 500 |
Jun 24, 2024 | 13.59 | 13.60 | 13.59 | 13.60 | 12.35 | 1,500 |
Jun 21, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.36 | - |
Jun 20, 2024 | 13.62 | 13.63 | 13.62 | 13.63 | 12.38 | 5,400 |
Jun 19, 2024 | 13.59 | 13.60 | 13.59 | 13.60 | 12.35 | 400 |
Jun 18, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.36 | 3,500 |
Jun 17, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.30 | 100 |
Jun 14, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.29 | 200 |
Jun 13, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 12.27 | 900 |
Jun 12, 2024 | 13.54 | 13.54 | 13.53 | 13.53 | 12.29 | 200 |
Jun 11, 2024 | 13.38 | 13.40 | 13.36 | 13.40 | 12.17 | 4,300 |
Jun 10, 2024 | 13.43 | 13.43 | 13.39 | 13.40 | 12.17 | 4,900 |
Jun 7, 2024 | 13.42 | 13.43 | 13.42 | 13.42 | 12.19 | 800 |
Jun 6, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.16 | 200 |
Jun 5, 2024 | 13.39 | 13.39 | 13.33 | 13.34 | 12.12 | 1,500 |
Jun 4, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.01 | 200 |
Jun 3, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.01 | 200 |
May 31, 2024 | 0.12 Dividend | |||||
May 31, 2024 | 13.19 | 13.19 | 13.10 | 13.10 | 11.90 | 400 |
May 30, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 11.96 | 200 |
May 29, 2024 | 13.41 | 13.41 | 13.36 | 13.36 | 12.03 | 300 |
May 28, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.07 | 2,200 |
May 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 12.07 | - |
May 24, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.06 | 300 |
May 23, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.08 | 200 |
May 22, 2024 | 13.43 | 13.43 | 13.42 | 13.42 | 12.08 | 400 |
May 21, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.08 | 300 |
May 17, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.06 | 700 |
May 16, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.09 | 200 |
May 15, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.04 | 300 |
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%