Cboe CA - Free Realtime Quote CAD
Alphabet (GOOGL) Yield Shares Purpose ETF (YGOG.NE)
30.51
-0.30
(-0.97%)
As of 3:35:10 PM EDT. Market Open.
Currency in CAD 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 23, 2025 | 30.50 | 30.59 | 30.34 | 30.51 | 30.51 | 2,648 |
May 22, 2025 | 30.96 | 31.72 | 30.80 | 30.80 | 30.80 | 27,137 |
May 21, 2025 | 30.26 | 31.06 | 30.26 | 30.53 | 30.53 | 29,547 |
May 20, 2025 | 30.00 | 30.14 | 29.35 | 29.35 | 29.35 | 2,394 |
May 16, 2025 | 30.10 | 30.27 | 29.95 | 30.01 | 30.01 | 3,193 |
May 15, 2025 | 29.75 | 29.76 | 29.36 | 29.36 | 29.36 | 2,113 |
May 14, 2025 | 28.78 | 30.06 | 28.71 | 29.75 | 29.75 | 33,947 |
May 13, 2025 | 28.41 | 28.80 | 28.10 | 28.68 | 28.68 | 20,344 |
May 12, 2025 | 28.41 | 28.55 | 28.04 | 28.40 | 28.40 | 15,374 |
May 9, 2025 | 27.70 | 27.70 | 27.12 | 27.22 | 27.22 | 16,078 |
May 8, 2025 | 27.79 | 27.86 | 27.29 | 27.55 | 27.55 | 17,573 |
May 7, 2025 | 28.26 | 28.26 | 26.41 | 26.97 | 26.97 | 43,677 |
May 6, 2025 | 29.27 | 29.48 | 29.26 | 29.47 | 29.47 | 2,607 |
May 5, 2025 | 29.69 | 29.74 | 29.66 | 29.74 | 29.74 | 3,455 |
May 2, 2025 | 29.27 | 29.63 | 29.18 | 29.52 | 29.52 | 9,115 |
May 1, 2025 | 28.61 | 29.01 | 28.60 | 28.96 | 28.96 | 9,885 |
Apr 30, 2025 | 28.37 | 28.37 | 27.85 | 28.10 | 28.10 | 1,252 |
Apr 29, 2025 | 28.25 | 28.90 | 28.25 | 28.90 | 28.90 | 2,049 |
Apr 28, 2025 | 29.09 | 29.10 | 28.55 | 28.66 | 28.66 | 1,745 |
Apr 25, 2025 | 29.85 | 29.85 | 29.19 | 29.25 | 29.25 | 50,200 |
Apr 24, 2025 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | 19,211 |
Apr 23, 2025 | 28.14 | 28.35 | 27.87 | 27.87 | 27.87 | 14,848 |
Apr 22, 2025 | 26.70 | 27.11 | 26.70 | 27.11 | 27.11 | 2,600 |
Apr 21, 2025 | 26.84 | 26.84 | 26.14 | 26.38 | 26.38 | 3,981 |
Apr 17, 2025 | 27.70 | 27.70 | 26.99 | 27.20 | 27.20 | 5,665 |
Apr 16, 2025 | 27.65 | 27.99 | 27.23 | 27.51 | 27.51 | 9,637 |
Apr 15, 2025 | 28.75 | 28.78 | 28.06 | 28.10 | 28.10 | 5,068 |
Apr 14, 2025 | 28.71 | 28.89 | 28.50 | 28.78 | 28.78 | 6,020 |
Apr 11, 2025 | 27.84 | 28.36 | 27.84 | 28.36 | 28.36 | 1,812 |
Apr 10, 2025 | 28.28 | 28.28 | 27.00 | 27.50 | 27.50 | 20,498 |
Apr 9, 2025 | 25.79 | 28.37 | 25.79 | 28.37 | 28.37 | 22,083 |
Apr 8, 2025 | 27.21 | 27.40 | 25.59 | 25.67 | 25.67 | 29,096 |
Apr 7, 2025 | 25.00 | 26.48 | 24.91 | 26.13 | 26.13 | 22,464 |
Apr 4, 2025 | 26.56 | 27.08 | 26.00 | 26.00 | 26.00 | 14,086 |
Apr 3, 2025 | 27.34 | 27.42 | 27.11 | 27.15 | 27.15 | 11,763 |
Apr 2, 2025 | 28.20 | 28.50 | 27.90 | 28.28 | 28.28 | 4,931 |
Apr 1, 2025 | 27.77 | 28.54 | 27.77 | 28.23 | 28.23 | 2,980 |
Mar 31, 2025 | 27.56 | 28.05 | 27.14 | 27.92 | 27.92 | 12,142 |
Mar 28, 2025 | 29.37 | 29.44 | 27.76 | 27.89 | 27.89 | 10,930 |
Mar 27, 2025 | 30.19 | 30.20 | 29.65 | 29.65 | 29.65 | 3,046 |
Mar 26, 2025 | 31.38 | 31.40 | 30.54 | 30.57 | 30.57 | 5,809 |
Mar 25, 2025 | 31.31 | 31.60 | 31.28 | 31.59 | 31.59 | 3,453 |
Mar 24, 2025 | 30.73 | 31.14 | 30.73 | 31.14 | 31.14 | 15,927 |
Mar 21, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 1,570 |
Mar 20, 2025 | 29.99 | 30.34 | 29.76 | 30.00 | 30.00 | 3,390 |
Mar 19, 2025 | 29.80 | 30.28 | 29.71 | 30.28 | 30.28 | 4,954 |
Mar 18, 2025 | 30.34 | 30.34 | 28.72 | 29.44 | 29.44 | 10,683 |
Mar 17, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.24 | 4,317 |
Mar 14, 2025 | 30.05 | 30.54 | 30.02 | 30.54 | 30.54 | 3,724 |
Mar 13, 2025 | 30.38 | 30.38 | 29.94 | 29.94 | 29.94 | 2,302 |
Mar 12, 2025 | 30.83 | 30.96 | 30.13 | 30.92 | 30.92 | 8,292 |
Mar 11, 2025 | 30.45 | 30.59 | 29.80 | 30.40 | 30.40 | 12,283 |
Mar 7, 2025 | 31.80 | 32.49 | 31.75 | 32.36 | 32.36 | 14,480 |
Mar 6, 2025 | 31.84 | 32.41 | 31.84 | 32.00 | 32.00 | 6,000 |
Mar 5, 2025 | 31.56 | 32.29 | 31.37 | 32.22 | 32.22 | 4,383 |
Mar 4, 2025 | 30.81 | 32.02 | 30.81 | 31.65 | 31.65 | 8,905 |
Mar 3, 2025 | 31.79 | 32.13 | 30.69 | 30.69 | 30.69 | 1,578 |
Feb 28, 2025 | 31.25 | 31.65 | 30.99 | 31.65 | 31.65 | 4,058 |
Feb 27, 2025 | 32.49 | 32.49 | 31.24 | 31.24 | 31.24 | 5,685 |
Feb 26, 2025 | 32.55 | 32.90 | 31.96 | 32.17 | 32.17 | 5,575 |
Feb 25, 2025 | 33.76 | 33.76 | 33.06 | 33.12 | 33.12 | 7,377 |
Feb 24, 2025 | 34.50 | 34.72 | 34.00 | 34.00 | 34.00 | 8,540 |
Feb 21, 2025 | 35.39 | 35.39 | 34.04 | 34.04 | 34.04 | 6,656 |
Feb 20, 2025 | 35.21 | 35.25 | 34.83 | 35.25 | 35.25 | 2,854 |
Feb 19, 2025 | 35.08 | 35.37 | 35.07 | 35.36 | 35.36 | 5,219 |
Feb 18, 2025 | 35.40 | 35.41 | 34.64 | 35.06 | 35.06 | 25,094 |
Feb 14, 2025 | 35.39 | 35.46 | 35.20 | 35.35 | 35.35 | 3,027 |
Feb 13, 2025 | 35.06 | 35.41 | 35.02 | 35.40 | 35.40 | 19,698 |
Feb 12, 2025 | 34.93 | 35.15 | 34.75 | 34.99 | 34.99 | 3,663 |
Feb 11, 2025 | 35.35 | 35.52 | 35.22 | 35.24 | 35.24 | 3,242 |
Feb 10, 2025 | 35.65 | 35.79 | 35.64 | 35.64 | 35.64 | 1,315 |
Feb 7, 2025 | 36.69 | 36.69 | 35.00 | 35.35 | 35.35 | 14,530 |
Feb 6, 2025 | 36.38 | 36.74 | 36.38 | 36.59 | 36.59 | 9,149 |
Feb 5, 2025 | 36.73 | 36.90 | 35.97 | 36.77 | 36.77 | 42,745 |
Feb 4, 2025 | 38.91 | 39.68 | 38.91 | 39.66 | 39.66 | 17,262 |
Feb 3, 2025 | 38.56 | 39.00 | 38.35 | 39.00 | 39.00 | 32,372 |
Jan 31, 2025 | 38.99 | 39.43 | 38.99 | 39.26 | 39.26 | 7,843 |
Jan 30, 2025 | 37.88 | 38.45 | 37.88 | 38.45 | 38.45 | 3,381 |
Jan 29, 2025 | 37.02 | 37.14 | 37.01 | 37.14 | 37.14 | 2,032 |
Jan 28, 2025 | 36.85 | 37.61 | 36.78 | 37.58 | 37.58 | 5,698 |
Jan 27, 2025 | 37.24 | 37.67 | 36.82 | 36.91 | 36.91 | 12,387 |
Jan 24, 2025 | 38.38 | 38.86 | 38.38 | 38.75 | 38.75 | 7,527 |
Jan 23, 2025 | 38.53 | 38.70 | 37.85 | 38.18 | 38.18 | 7,217 |
Jan 22, 2025 | 38.42 | 38.74 | 38.26 | 38.40 | 38.40 | 7,223 |
Jan 21, 2025 | 38.88 | 39.00 | 38.32 | 38.53 | 38.53 | 4,675 |
Jan 20, 2025 | 38.44 | 38.51 | 37.99 | 38.51 | 38.51 | 3,462 |
Jan 17, 2025 | 37.80 | 37.88 | 37.44 | 37.88 | 37.88 | 2,604 |
Jan 16, 2025 | 37.51 | 37.55 | 37.31 | 37.31 | 37.31 | 3,223 |
Jan 15, 2025 | 37.17 | 37.81 | 37.17 | 37.69 | 37.69 | 6,354 |
Jan 14, 2025 | 36.78 | 36.78 | 36.38 | 36.38 | 36.38 | 3,582 |
Jan 13, 2025 | 36.36 | 36.50 | 35.95 | 36.50 | 36.50 | 8,972 |
Jan 10, 2025 | 37.20 | 37.52 | 36.77 | 37.47 | 37.47 | 7,341 |
Jan 9, 2025 | 37.37 | 37.46 | 37.16 | 37.16 | 37.16 | 1,957 |
Jan 8, 2025 | 37.25 | 37.68 | 37.21 | 37.26 | 37.26 | 5,999 |
Jan 7, 2025 | 38.00 | 38.42 | 37.40 | 37.40 | 37.40 | 4,580 |
Jan 3, 2025 | 36.85 | 36.97 | 36.52 | 36.88 | 36.88 | 8,169 |
Jan 2, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 295 |
Dec 31, 2024 | 36.68 | 36.69 | 36.22 | 36.22 | 36.22 | 5,878 |
Dec 30, 2024 | 36.38 | 36.84 | 36.25 | 36.80 | 36.80 | 8,207 |
Dec 27, 2024 | 37.60 | 37.60 | 36.66 | 36.95 | 36.95 | 4,936 |
Dec 24, 2024 | 37.23 | 37.74 | 37.23 | 37.74 | 37.74 | 1,817 |
Dec 23, 2024 | 37.12 | 37.50 | 36.80 | 37.50 | 37.50 | 2,497 |
Dec 20, 2024 | 36.00 | 36.90 | 35.74 | 36.79 | 36.79 | 10,526 |
Dec 19, 2024 | 37.04 | 37.04 | 36.53 | 36.56 | 36.56 | 5,847 |
Dec 18, 2024 | 37.38 | 37.63 | 36.11 | 36.20 | 36.20 | 10,332 |
Dec 17, 2024 | 37.72 | 38.31 | 37.50 | 37.50 | 37.50 | 11,018 |
Dec 16, 2024 | 37.28 | 38.10 | 37.23 | 37.72 | 37.72 | 15,733 |
Dec 13, 2024 | 36.80 | 36.92 | 36.53 | 36.53 | 36.53 | 4,706 |
Dec 12, 2024 | 37.23 | 37.25 | 36.95 | 37.07 | 37.07 | 8,984 |
Dec 11, 2024 | 35.76 | 37.30 | 35.76 | 37.23 | 37.23 | 18,505 |
Dec 10, 2024 | 35.25 | 36.00 | 35.15 | 35.82 | 35.82 | 15,183 |
Dec 9, 2024 | 33.53 | 33.91 | 33.45 | 33.75 | 33.75 | 46,534 |
Dec 6, 2024 | 33.04 | 33.61 | 33.04 | 33.54 | 33.54 | 9,367 |
Dec 5, 2024 | 33.67 | 33.67 | 33.10 | 33.10 | 33.10 | 19,183 |
Dec 4, 2024 | 32.75 | 33.53 | 32.75 | 33.46 | 33.46 | 7,012 |
Dec 3, 2024 | 32.87 | 33.04 | 32.75 | 32.79 | 32.79 | 3,967 |
Dec 2, 2024 | 32.35 | 32.92 | 32.35 | 32.87 | 32.87 | 18,386 |
Nov 29, 2024 | 32.24 | 32.28 | 31.99 | 32.18 | 32.18 | 9,653 |
Nov 28, 2024 | 32.69 | 32.69 | 32.14 | 32.59 | 32.59 | 1,272 |
Nov 27, 2024 | 32.32 | 32.32 | 32.18 | 32.29 | 32.29 | 10,306 |
Nov 26, 2024 | 32.26 | 32.60 | 32.14 | 32.51 | 32.51 | 7,482 |
Nov 25, 2024 | 31.67 | 32.29 | 31.67 | 32.12 | 32.12 | 16,187 |
Nov 22, 2024 | 31.69 | 31.72 | 31.35 | 31.50 | 31.50 | 26,644 |
Nov 21, 2024 | 33.62 | 33.62 | 31.31 | 32.13 | 32.13 | 157,186 |
Nov 20, 2024 | 33.96 | 34.03 | 33.64 | 34.03 | 34.03 | 13,562 |
Nov 19, 2024 | 34.14 | 34.39 | 33.95 | 34.33 | 34.33 | 3,580 |
Nov 18, 2024 | 33.41 | 33.87 | 33.36 | 33.85 | 33.85 | 7,670 |
Nov 15, 2024 | 33.50 | 33.50 | 33.00 | 33.21 | 33.21 | 15,737 |
Nov 14, 2024 | 34.26 | 34.26 | 33.65 | 33.90 | 33.90 | 7,912 |
Nov 13, 2024 | 34.72 | 34.72 | 34.48 | 34.48 | 34.48 | 4,839 |
Nov 12, 2024 | 34.42 | 35.09 | 34.42 | 35.09 | 35.09 | 5,711 |
Nov 11, 2024 | 34.50 | 34.79 | 34.48 | 34.77 | 34.77 | 4,455 |
Nov 8, 2024 | 34.71 | 34.71 | 34.36 | 34.45 | 34.45 | 2,973 |
Nov 7, 2024 | 34.13 | 34.77 | 34.13 | 34.71 | 34.71 | 9,827 |
Nov 6, 2024 | 33.74 | 34.05 | 33.60 | 34.05 | 34.05 | 8,333 |
Nov 5, 2024 | 32.60 | 32.80 | 32.57 | 32.62 | 32.62 | 8,290 |
Nov 1, 2024 | 32.56 | 33.12 | 32.56 | 32.98 | 32.98 | 11,323 |
Oct 31, 2024 | 33.51 | 33.80 | 32.93 | 32.93 | 32.93 | 32,267 |
Oct 30, 2024 | 33.07 | 34.71 | 33.07 | 33.50 | 33.50 | 61,228 |
Oct 29, 2024 | 32.01 | 32.44 | 31.83 | 32.34 | 32.34 | 18,983 |
Oct 28, 2024 | 31.65 | 32.34 | 31.65 | 32.00 | 32.00 | 15,557 |
Oct 25, 2024 | 31.33 | 31.75 | 31.31 | 31.61 | 31.61 | 8,143 |
Oct 24, 2024 | 31.19 | 31.19 | 30.96 | 31.17 | 31.17 | 7,799 |
Oct 23, 2024 | 31.51 | 31.56 | 30.97 | 31.16 | 31.16 | 6,867 |
Oct 22, 2024 | 31.22 | 31.73 | 31.22 | 31.61 | 31.61 | 7,529 |
Oct 21, 2024 | 31.31 | 31.48 | 31.10 | 31.34 | 31.34 | 8,489 |
Oct 18, 2024 | 31.27 | 31.52 | 31.26 | 31.26 | 31.26 | 21,275 |
Oct 17, 2024 | 31.68 | 31.87 | 31.15 | 31.15 | 31.15 | 8,257 |
Oct 16, 2024 | 31.44 | 31.66 | 31.44 | 31.62 | 31.62 | 5,953 |
Oct 15, 2024 | 31.84 | 32.00 | 31.50 | 31.56 | 31.56 | 5,884 |
Oct 11, 2024 | 30.98 | 31.32 | 30.98 | 31.22 | 31.22 | 4,805 |
Oct 10, 2024 | 30.51 | 31.08 | 30.51 | 30.87 | 30.87 | 5,272 |
Oct 9, 2024 | 31.38 | 31.39 | 30.37 | 30.69 | 30.69 | 28,336 |
Oct 8, 2024 | 31.18 | 31.30 | 31.12 | 31.23 | 31.23 | 2,886 |
Oct 7, 2024 | 32.00 | 32.17 | 31.03 | 31.03 | 31.03 | 4,339 |
Oct 4, 2024 | 31.89 | 31.93 | 31.75 | 31.93 | 31.93 | 1,883 |
Oct 3, 2024 | 31.50 | 31.72 | 31.46 | 31.70 | 31.70 | 2,432 |
Oct 2, 2024 | 31.73 | 31.76 | 31.53 | 31.76 | 31.76 | 2,458 |
Oct 1, 2024 | 32.00 | 32.06 | 31.48 | 31.97 | 31.97 | 5,273 |
Sep 30, 2024 | 31.18 | 31.70 | 31.18 | 31.70 | 31.70 | 7,611 |
Sep 27, 2024 | 31.20 | 31.42 | 31.20 | 31.24 | 31.24 | 2,346 |
Sep 26, 2024 | 31.13 | 31.20 | 30.93 | 30.93 | 30.93 | 2,110 |
Sep 25, 2024 | 31.11 | 31.19 | 30.94 | 30.95 | 30.95 | 5,161 |
Sep 24, 2024 | 31.31 | 31.31 | 30.87 | 31.10 | 31.10 | 1,443 |
Sep 23, 2024 | 31.43 | 31.50 | 31.00 | 31.00 | 31.00 | 2,892 |
Sep 20, 2024 | 31.25 | 31.29 | 31.14 | 31.29 | 31.29 | 6,690 |
Sep 19, 2024 | 31.36 | 31.36 | 30.90 | 31.12 | 31.12 | 6,901 |
Sep 18, 2024 | 30.48 | 30.74 | 30.42 | 30.64 | 30.64 | 12,028 |
Sep 17, 2024 | 30.46 | 30.60 | 30.37 | 30.45 | 30.45 | 19,944 |
Sep 13, 2024 | 29.90 | 30.29 | 29.86 | 30.13 | 30.13 | 5,351 |
Sep 12, 2024 | 29.36 | 29.53 | 29.24 | 29.53 | 29.53 | 12,316 |
Sep 11, 2024 | 28.62 | 28.84 | 28.07 | 28.84 | 28.84 | 5,352 |
Sep 10, 2024 | 28.65 | 28.65 | 28.28 | 28.34 | 28.34 | 11,247 |
Sep 9, 2024 | 29.13 | 29.32 | 28.08 | 28.16 | 28.16 | 10,196 |
Sep 6, 2024 | 30.23 | 30.34 | 28.85 | 28.85 | 28.85 | 13,250 |
Sep 5, 2024 | 30.61 | 30.65 | 30.18 | 30.21 | 30.21 | 7,028 |
Sep 4, 2024 | 30.09 | 30.60 | 30.09 | 30.30 | 30.30 | 1,988 |
Sep 3, 2024 | 31.44 | 31.44 | 30.19 | 30.19 | 30.19 | 2,469 |
Aug 30, 2024 | 31.63 | 31.67 | 31.45 | 31.67 | 31.67 | 5,299 |
Aug 29, 2024 | 32.17 | 32.17 | 31.28 | 31.32 | 31.32 | 6,037 |
Aug 28, 2024 | 31.75 | 31.75 | 31.45 | 31.65 | 31.65 | 2,239 |
Aug 27, 2024 | 32.59 | 32.59 | 32.26 | 32.26 | 32.26 | 3,647 |
Aug 26, 2024 | 32.78 | 32.78 | 32.42 | 32.58 | 32.58 | 2,217 |
Aug 23, 2024 | 32.36 | 32.55 | 32.14 | 32.40 | 32.40 | 3,372 |
Aug 22, 2024 | 32.71 | 32.75 | 31.97 | 31.97 | 31.97 | 9,638 |
Aug 21, 2024 | 32.45 | 32.64 | 32.45 | 32.45 | 32.45 | 1,871 |
Aug 20, 2024 | 32.87 | 32.98 | 32.81 | 32.87 | 32.87 | 1,528 |
Aug 16, 2024 | 31.69 | 32.20 | 31.69 | 31.88 | 31.88 | 3,129 |
Aug 15, 2024 | 31.34 | 31.49 | 31.18 | 31.36 | 31.36 | 5,675 |
Aug 14, 2024 | 31.75 | 31.85 | 30.70 | 31.15 | 31.15 | 46,189 |
Aug 13, 2024 | 31.97 | 32.10 | 31.94 | 32.03 | 32.03 | 1,824 |
Aug 12, 2024 | 32.19 | 32.19 | 31.62 | 31.64 | 31.64 | 3,777 |
Aug 9, 2024 | 31.07 | 31.68 | 31.04 | 31.68 | 31.68 | 3,366 |
Aug 8, 2024 | 31.12 | 31.95 | 31.12 | 31.61 | 31.61 | 3,749 |
Aug 7, 2024 | 31.55 | 31.68 | 30.76 | 30.93 | 30.93 | 8,536 |
Aug 6, 2024 | 32.85 | 32.85 | 30.36 | 30.81 | 30.81 | 23,331 |
Aug 2, 2024 | 33.00 | 33.00 | 32.38 | 32.59 | 32.59 | 5,098 |
Aug 1, 2024 | 34.17 | 34.17 | 33.35 | 33.47 | 33.47 | 3,615 |
Jul 31, 2024 | 34.53 | 34.53 | 33.63 | 33.93 | 33.93 | 11,798 |
Jul 30, 2024 | 33.53 | 33.60 | 33.33 | 33.57 | 33.57 | 3,422 |
Jul 29, 2024 | 33.30 | 33.59 | 33.16 | 33.59 | 33.59 | 24,894 |
Jul 26, 2024 | 33.08 | 33.21 | 32.46 | 32.90 | 32.90 | 9,002 |
Jul 25, 2024 | 34.46 | 34.56 | 33.19 | 33.21 | 33.21 | 15,722 |
Jul 24, 2024 | 34.38 | 35.30 | 34.33 | 34.55 | 34.55 | 31,766 |
Jul 23, 2024 | 36.66 | 36.83 | 36.52 | 36.52 | 36.52 | 13,220 |
Jul 22, 2024 | 36.36 | 36.65 | 36.36 | 36.54 | 36.54 | 54,718 |
Jul 19, 2024 | 35.95 | 35.98 | 35.43 | 35.50 | 35.50 | 5,089 |
Jul 18, 2024 | 36.00 | 36.00 | 35.32 | 35.48 | 35.48 | 3,051 |
Jul 17, 2024 | 36.79 | 36.85 | 36.19 | 36.33 | 36.33 | 4,962 |
Jul 16, 2024 | 37.92 | 37.92 | 36.88 | 37.06 | 37.06 | 4,364 |
Jul 15, 2024 | 37.32 | 37.77 | 37.32 | 37.57 | 37.57 | 5,433 |
Jul 12, 2024 | 37.49 | 37.53 | 37.31 | 37.48 | 37.48 | 2,188 |
Jul 11, 2024 | 38.30 | 38.35 | 37.39 | 37.45 | 37.45 | 9,691 |
Jul 10, 2024 | 38.38 | 38.62 | 38.35 | 38.56 | 38.56 | 2,697 |
Jul 9, 2024 | 38.29 | 38.50 | 38.11 | 38.11 | 38.11 | 724 |
Jul 8, 2024 | 38.40 | 38.40 | 37.97 | 38.11 | 38.11 | 2,166 |
Jul 5, 2024 | 37.59 | 38.48 | 37.59 | 38.48 | 38.48 | 4,652 |
Jul 4, 2024 | 38.00 | 38.00 | 37.61 | 37.98 | 37.98 | 2,344 |
Jul 3, 2024 | 37.34 | 37.50 | 37.25 | 37.50 | 37.50 | 1,094 |
Jul 2, 2024 | 36.75 | 37.41 | 36.75 | 37.41 | 37.41 | 894 |
Jun 28, 2024 | 37.23 | 37.23 | 36.76 | 36.76 | 36.76 | 1,621 |
Jun 27, 2024 | 37.14 | 37.39 | 37.11 | 37.32 | 37.32 | 2,193 |
Jun 26, 2024 | 36.84 | 37.10 | 36.84 | 37.05 | 37.05 | 1,389 |
Jun 25, 2024 | 36.35 | 37.00 | 36.35 | 36.97 | 36.97 | 2,921 |
Jun 24, 2024 | 36.20 | 36.50 | 36.20 | 36.25 | 36.25 | 13,027 |
Jun 21, 2024 | 35.98 | 36.55 | 35.98 | 36.27 | 36.27 | 9,442 |
Jun 20, 2024 | 35.25 | 35.75 | 35.25 | 35.46 | 35.46 | 2,581 |
Jun 19, 2024 | 35.18 | 35.20 | 35.18 | 35.19 | 35.19 | 341 |
Jun 18, 2024 | 35.55 | 35.60 | 35.13 | 35.33 | 35.33 | 4,107 |
Jun 17, 2024 | 35.21 | 36.00 | 35.21 | 35.78 | 35.78 | 1,843 |
Jun 14, 2024 | 35.14 | 35.70 | 35.14 | 35.51 | 35.51 | 2,788 |
Jun 13, 2024 | 35.61 | 35.68 | 35.44 | 35.47 | 35.47 | 2,890 |
Jun 12, 2024 | 36.19 | 36.22 | 35.60 | 35.85 | 35.85 | 24,559 |
Jun 11, 2024 | 35.10 | 35.12 | 35.00 | 35.12 | 35.12 | 714 |
Jun 10, 2024 | 34.85 | 35.31 | 34.79 | 35.28 | 35.28 | 5,040 |
Jun 7, 2024 | 35.72 | 35.80 | 35.53 | 35.62 | 35.62 | 2,485 |
Jun 6, 2024 | 35.54 | 35.54 | 35.37 | 35.53 | 35.53 | 2,327 |
Jun 5, 2024 | 35.28 | 35.42 | 35.15 | 35.15 | 35.15 | 1,828 |
Jun 4, 2024 | 34.50 | 34.84 | 34.50 | 34.84 | 34.84 | 1,673 |
Jun 3, 2024 | 34.74 | 34.74 | 34.49 | 34.69 | 34.69 | 1,011 |
May 31, 2024 | 34.43 | 34.56 | 33.99 | 34.54 | 34.54 | 1,774 |
May 30, 2024 | 35.30 | 35.30 | 34.50 | 34.54 | 34.54 | 2,356 |
May 29, 2024 | 35.31 | 35.54 | 35.31 | 35.51 | 35.51 | 420 |
May 28, 2024 | 35.36 | 35.80 | 35.36 | 35.64 | 35.64 | 7,652 |
May 27, 2024 | 35.35 | 36.07 | 35.35 | 35.51 | 35.51 | 9,065 |
May 24, 2024 | 35.33 | 35.46 | 35.33 | 35.35 | 35.35 | 1,388 |
May 23, 2024 | 35.56 | 36.03 | 35.00 | 35.04 | 35.04 | 5,703 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.52
+3.53%
XME SPDR S&P Metals and Mining ETF
59.96
+3.01%
GDXJ VanEck Junior Gold Miners ETF
64.71
+3.00%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.63
+2.99%
COPX Global X Copper Miners ETF
41.35
+2.84%
RING iShares MSCI Global Gold Miners ETF
42.47
+2.76%
IAU iShares Gold Trust
63.37
+2.16%
GLD SPDR Gold Shares
309.68
+2.17%
MFLX First Trust Flexible Municipal High Income ETF
16.91
+2.55%
EZA iShares MSCI South Africa ETF
52.48
+2.04%
SMIN iShares MSCI India Small-Cap ETF
73.91
+1.82%
EPU iShares MSCI Peru ETF
46.52
+1.65%
INCO Columbia India Consumer ETF
64.63
+1.62%
UTES Virtus Reaves Utilities ETF
71.83
+1.60%
RAAX VanEck Real Assets ETF
30.77
+1.59%
IDX VanEck Indonesia Index ETF
14.89
+1.57%
EWM iShares MSCI Malaysia ETF
24.59
+1.42%
ESPO VanEck Video Gaming and eSports ETF
99.79
+1.43%
EPI WisdomTree India Earnings Fund
46.43
+1.36%
FXU First Trust Utilities AlphaDEX Fund
42.52
+1.32%
THD iShares MSCI Thailand ETF
55.38
+1.32%
EWW iShares MSCI Mexico ETF
60.61
+1.30%
FUTY Fidelity MSCI Utilities Index ETF
52.25
+1.24%
GXG Global X MSCI Colombia ETF
29.26
+1.22%
VPU Vanguard Utilities Index Fund ETF Shares
175.16
+1.21%
EWC iShares MSCI Canada ETF
44.49
+1.11%
GII SPDR S&P Global Infrastructure ETF
66.70
+1.05%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.28
+1.03%
MLPX Global X MLP & Energy Infrastructure ETF
60.66
+1.02%
NANR SPDR S&P North American Natural Resources ETF
54.26
+1.01%
EWJV iShares MSCI Japan Value ETF
34.93
+1.01%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.08
+0.96%
ENFR Alerian Energy Infrastructure ETF
31.40
+0.93%
FLLA Franklin FTSE Latin America ETF
21.51
+0.91%
IPAC iShares Core MSCI Pacific ETF
66.76
+0.88%
ATMP Barclays ETN+ Select MLP ETN
29.20
+0.79%
XAR SPDR S&P Aerospace & Defense ETF
186.36
+0.77%
IYK iShares US Consumer Staples ETF
70.75
+0.74%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.59
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.26
+0.73%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.98
+0.68%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.13
+0.68%
SLX VanEck Steel ETF
62.39
+1.14%
BAB Invesco Taxable Municipal Bond ETF
25.89
+0.58%
IFRA iShares U.S. Infrastructure ETF
47.45
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
65.92
+0.64%
ITA iShares U.S. Aerospace & Defense ETF
171.24
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.14
+0.61%
XMMO Invesco S&P MidCap Momentum ETF
123.09
+0.59%
YYY Amplify High Income ETF
11.39
+0.62%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+0.55%
EMXC iShares MSCI Emerging Markets ex China ETF
59.69
+0.54%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.45
+0.52%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.83
+0.52%
IGRO iShares International Dividend Growth ETF
78.09
+0.49%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.77
+0.46%
EVX VanEck Environmental Services ETF
37.22
+0.51%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
DEM WisdomTree Emerging Markets High Dividend Fund
44.22
+0.48%
IXC iShares Global Energy ETF
38.06
+0.48%
RNEM First Trust Emerging Markets Equity Select ETF
54.74
+0.47%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.06
+0.42%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.37
+0.47%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.60
+0.45%
REZ iShares Residential and Multisector Real Estate ETF
81.37
+0.44%
ECH iShares MSCI Chile ETF
32.78
+0.44%
FENY Fidelity MSCI Energy Index ETF
22.60
+0.44%
EMGF iShares Emerging Markets Equity Factor ETF
49.87
+0.44%
EWL iShares MSCI Switzerland ETF
54.98
+0.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.38
+0.41%
USCI United States Commodity Index Fund, LP
71.56
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.01
+0.43%
VDE Vanguard Energy Index Fund ETF Shares
114.65
+0.40%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.77
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.38%
FILL iShares MSCI Global Energy Producers ETF
22.85
+0.42%
JHMD John Hancock Multifactor Developed International ETF
37.72
+0.37%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.76
+0.31%
CGW Invesco S&P Global Water Index ETF
60.38
+0.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
162.19
+0.37%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.37%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.97
+0.35%
IBD Inspire Corporate Bond ETF
23.63
+0.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.30
+0.35%
TLH iShares 10-20 Year Treasury Bond ETF
98.06
+0.33%
FRI First Trust S&P REIT Index Fund
26.68
+0.34%
XLE The Energy Select Sector SPDR Fund
82.02
+0.35%
XCEM Columbia EM Core ex-China ETF
32.02
+0.34%
AADR AdvisorShares Dorsey Wright ADR ETF
79.83
+0.33%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
129.19
+0.33%
ABFL Abacus FCF Leaders ETF
67.82
+0.33%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.38
+0.32%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.87
+0.32%
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%
IDEV iShares Core MSCI International Developed Markets ETF
74.54
+0.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
73.35
+0.30%