Toronto - Free Realtime Quote CAD
BMO Covered Call Technology ETF (ZWT.TO)
50.20
+0.11
+(0.22%)
As of 1:06:39 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 15, 2025 | 49.88 | 50.20 | 49.88 | 50.20 | 50.20 | 816 |
| May 14, 2025 | 49.90 | 50.09 | 49.80 | 50.09 | 50.09 | 6,300 |
| May 13, 2025 | 49.20 | 49.91 | 49.20 | 49.65 | 49.65 | 4,600 |
| May 12, 2025 | 49.07 | 49.11 | 48.58 | 49.11 | 49.11 | 6,400 |
| May 9, 2025 | 47.21 | 47.21 | 46.63 | 46.76 | 46.76 | 1,900 |
| May 8, 2025 | 46.78 | 47.30 | 46.66 | 47.29 | 47.29 | 1,800 |
| May 7, 2025 | 45.99 | 46.23 | 45.46 | 46.17 | 46.17 | 3,900 |
| May 6, 2025 | 45.63 | 45.99 | 45.63 | 45.86 | 45.86 | 2,000 |
| May 5, 2025 | 46.30 | 46.50 | 46.20 | 46.20 | 46.20 | 2,100 |
| May 2, 2025 | 46.04 | 46.62 | 46.04 | 46.42 | 46.42 | 6,100 |
| May 1, 2025 | 45.87 | 46.27 | 45.87 | 45.97 | 45.97 | 6,800 |
| Apr 30, 2025 | 44.26 | 44.56 | 44.20 | 44.56 | 44.56 | 1,500 |
| Apr 29, 2025 | 0.22 Dividend | |||||
| Apr 29, 2025 | 44.90 | 45.13 | 44.84 | 45.08 | 45.08 | 3,000 |
| Apr 28, 2025 | 45.25 | 45.25 | 44.59 | 45.03 | 44.81 | 2,200 |
| Apr 25, 2025 | 44.60 | 45.16 | 44.59 | 45.14 | 44.92 | 4,900 |
| Apr 24, 2025 | 43.65 | 44.60 | 43.65 | 44.60 | 44.38 | 13,800 |
| Apr 23, 2025 | 43.26 | 43.93 | 43.09 | 43.13 | 42.92 | 13,100 |
| Apr 22, 2025 | 41.36 | 42.00 | 41.36 | 41.79 | 41.59 | 9,900 |
| Apr 21, 2025 | 41.15 | 41.15 | 40.31 | 40.46 | 40.26 | 8,800 |
| Apr 17, 2025 | 42.08 | 42.10 | 41.71 | 41.84 | 41.64 | 3,000 |
| Apr 16, 2025 | 42.90 | 42.90 | 41.54 | 42.14 | 41.93 | 5,500 |
| Apr 15, 2025 | 43.60 | 43.95 | 43.60 | 43.81 | 43.60 | 3,500 |
| Apr 14, 2025 | 44.68 | 44.68 | 43.36 | 43.45 | 43.24 | 18,100 |
| Apr 11, 2025 | 42.37 | 43.40 | 42.37 | 43.40 | 43.19 | 5,100 |
| Apr 10, 2025 | 43.95 | 43.95 | 41.93 | 42.96 | 42.75 | 25,800 |
| Apr 9, 2025 | 40.99 | 45.58 | 40.84 | 45.54 | 45.32 | 26,800 |
| Apr 8, 2025 | 42.80 | 43.20 | 40.18 | 40.18 | 39.98 | 7,900 |
| Apr 7, 2025 | 39.30 | 41.58 | 39.01 | 41.44 | 41.24 | 31,000 |
| Apr 4, 2025 | 42.15 | 42.15 | 40.87 | 40.93 | 40.73 | 23,700 |
| Apr 3, 2025 | 44.26 | 44.26 | 43.05 | 43.05 | 42.84 | 20,600 |
| Apr 2, 2025 | 46.60 | 47.15 | 46.60 | 46.94 | 46.71 | 800 |
| Apr 1, 2025 | 46.44 | 46.54 | 46.18 | 46.54 | 46.31 | 3,000 |
| Mar 31, 2025 | 45.30 | 46.27 | 45.18 | 46.25 | 46.02 | 12,300 |
| Mar 28, 2025 | 0.22 Dividend | |||||
| Mar 28, 2025 | 47.30 | 47.46 | 46.20 | 46.20 | 45.97 | 25,000 |
| Mar 27, 2025 | 48.00 | 48.33 | 47.88 | 47.94 | 47.49 | 2,600 |
| Mar 26, 2025 | 49.47 | 49.47 | 48.17 | 48.37 | 47.91 | 8,100 |
| Mar 25, 2025 | 49.30 | 49.69 | 49.30 | 49.53 | 49.06 | 6,100 |
| Mar 24, 2025 | 49.21 | 49.32 | 49.05 | 49.31 | 48.84 | 5,600 |
| Mar 21, 2025 | 47.86 | 48.40 | 47.75 | 48.40 | 47.94 | 10,900 |
| Mar 20, 2025 | 48.67 | 48.76 | 47.92 | 48.12 | 47.67 | 14,700 |
| Mar 19, 2025 | 47.81 | 48.82 | 47.81 | 48.47 | 48.01 | 3,000 |
| Mar 18, 2025 | 48.00 | 48.00 | 47.40 | 47.60 | 47.15 | 19,000 |
| Mar 17, 2025 | 48.44 | 48.70 | 48.13 | 48.48 | 48.02 | 1,800 |
| Mar 14, 2025 | 48.10 | 48.56 | 48.10 | 48.50 | 48.04 | 21,100 |
| Mar 13, 2025 | 48.34 | 48.34 | 47.41 | 47.41 | 46.96 | 5,900 |
| Mar 12, 2025 | 48.85 | 48.85 | 48.00 | 48.39 | 47.93 | 12,700 |
| Mar 11, 2025 | 47.55 | 48.46 | 47.49 | 47.79 | 47.34 | 11,500 |
| Mar 10, 2025 | 48.85 | 48.85 | 47.30 | 47.89 | 47.44 | 13,900 |
| Mar 7, 2025 | 49.33 | 49.58 | 48.39 | 49.53 | 49.06 | 11,900 |
| Mar 6, 2025 | 49.25 | 49.92 | 48.65 | 48.72 | 48.26 | 11,000 |
| Mar 5, 2025 | 49.92 | 50.58 | 49.63 | 50.53 | 50.05 | 12,900 |
| Mar 4, 2025 | 49.95 | 50.84 | 49.16 | 49.99 | 49.52 | 7,200 |
| Mar 3, 2025 | 51.28 | 51.33 | 50.14 | 50.15 | 49.68 | 10,000 |
| Feb 28, 2025 | 50.83 | 51.28 | 50.25 | 51.28 | 50.80 | 6,200 |
| Feb 27, 2025 | 0.22 Dividend | |||||
| Feb 27, 2025 | 52.00 | 52.31 | 50.88 | 50.88 | 50.40 | 7,100 |
| Feb 26, 2025 | 52.41 | 52.58 | 52.16 | 52.38 | 51.67 | 3,500 |
| Feb 25, 2025 | 51.35 | 52.00 | 51.25 | 51.75 | 51.05 | 14,600 |
| Feb 24, 2025 | 53.13 | 53.25 | 52.33 | 52.34 | 51.63 | 4,200 |
| Feb 21, 2025 | 54.12 | 54.12 | 52.93 | 53.02 | 52.30 | 10,900 |
| Feb 20, 2025 | 54.63 | 54.63 | 53.95 | 54.18 | 53.44 | 4,200 |
| Feb 19, 2025 | 54.16 | 54.69 | 54.16 | 54.67 | 53.93 | 1,600 |
| Feb 18, 2025 | 54.87 | 54.87 | 54.25 | 54.28 | 53.54 | 8,100 |
| Feb 14, 2025 | 54.30 | 54.49 | 54.30 | 54.49 | 53.75 | 1,200 |
| Feb 13, 2025 | 54.24 | 54.37 | 54.04 | 54.32 | 53.58 | 4,000 |
| Feb 12, 2025 | 53.98 | 54.11 | 53.70 | 54.11 | 53.37 | 4,700 |
| Feb 11, 2025 | 53.86 | 54.39 | 53.86 | 54.23 | 53.49 | 3,300 |
| Feb 10, 2025 | 54.28 | 54.29 | 54.28 | 54.29 | 53.55 | 600 |
| Feb 7, 2025 | 54.30 | 54.30 | 53.38 | 53.41 | 52.68 | 11,300 |
| Feb 6, 2025 | 54.36 | 54.36 | 53.93 | 54.20 | 53.46 | 1,400 |
| Feb 5, 2025 | 53.61 | 54.11 | 53.33 | 53.95 | 53.22 | 1,600 |
| Feb 4, 2025 | 53.70 | 54.04 | 53.70 | 53.99 | 53.26 | 3,600 |
| Feb 3, 2025 | 53.88 | 54.41 | 53.88 | 54.38 | 53.64 | 4,500 |
| Jan 31, 2025 | 55.10 | 55.25 | 54.39 | 54.65 | 53.91 | 7,900 |
| Jan 30, 2025 | 0.15 Dividend | |||||
| Jan 30, 2025 | 54.05 | 54.50 | 53.59 | 54.36 | 53.62 | 2,600 |
| Jan 29, 2025 | 54.00 | 54.00 | 53.70 | 53.78 | 52.90 | 3,300 |
| Jan 28, 2025 | 53.02 | 54.23 | 53.02 | 54.04 | 53.16 | 2,400 |
| Jan 27, 2025 | 53.57 | 53.57 | 52.44 | 52.95 | 52.08 | 25,200 |
| Jan 24, 2025 | 55.21 | 55.32 | 54.80 | 54.85 | 53.95 | 3,300 |
| Jan 23, 2025 | 54.88 | 55.02 | 54.80 | 55.02 | 54.12 | 2,200 |
| Jan 22, 2025 | 54.93 | 55.26 | 54.93 | 55.13 | 54.23 | 5,100 |
| Jan 21, 2025 | 54.19 | 54.19 | 53.68 | 53.99 | 53.11 | 1,600 |
| Jan 20, 2025 | 53.95 | 54.20 | 53.50 | 53.50 | 52.62 | 6,100 |
| Jan 17, 2025 | 54.09 | 54.09 | 53.52 | 53.93 | 53.05 | 3,400 |
| Jan 16, 2025 | 53.29 | 53.35 | 52.93 | 52.94 | 52.07 | 5,300 |
| Jan 15, 2025 | 52.32 | 53.00 | 52.32 | 53.00 | 52.13 | 1,700 |
| Jan 14, 2025 | 52.03 | 52.14 | 51.50 | 51.60 | 50.76 | 1,600 |
| Jan 13, 2025 | 51.98 | 52.06 | 51.71 | 52.05 | 51.20 | 5,800 |
| Jan 10, 2025 | 53.08 | 53.08 | 52.19 | 52.55 | 51.69 | 9,200 |
| Jan 9, 2025 | 53.65 | 53.65 | 53.04 | 53.57 | 52.69 | 2,900 |
| Jan 8, 2025 | 53.26 | 53.41 | 53.01 | 53.31 | 52.44 | 4,000 |
| Jan 7, 2025 | 54.53 | 54.53 | 53.18 | 53.25 | 52.38 | 9,500 |
| Jan 6, 2025 | 53.92 | 54.54 | 53.92 | 54.13 | 53.24 | 4,800 |
| Jan 3, 2025 | 53.26 | 53.77 | 53.23 | 53.68 | 52.80 | 5,400 |
| Jan 2, 2025 | 53.53 | 53.53 | 52.48 | 52.77 | 51.91 | 7,900 |
| Dec 31, 2024 | 53.10 | 53.26 | 52.63 | 52.67 | 51.81 | 2,600 |
| Dec 30, 2024 | 0.15 Dividend | |||||
| Dec 30, 2024 | 53.30 | 53.36 | 52.83 | 53.10 | 52.23 | 11,600 |
| Dec 27, 2024 | 54.30 | 54.30 | 53.53 | 54.03 | 53.00 | 8,500 |
| Dec 24, 2024 | 54.09 | 54.42 | 54.09 | 54.42 | 53.38 | 21,700 |
| Dec 23, 2024 | 53.66 | 53.84 | 53.50 | 53.82 | 52.79 | 4,200 |
| Dec 20, 2024 | 52.46 | 53.52 | 52.27 | 53.10 | 52.08 | 16,000 |
| Dec 19, 2024 | 53.08 | 53.10 | 52.75 | 52.75 | 51.74 | 8,000 |
| Dec 18, 2024 | 54.20 | 54.45 | 52.80 | 52.80 | 51.79 | 23,300 |
| Dec 17, 2024 | 54.13 | 54.21 | 53.99 | 54.21 | 53.17 | 3,300 |
| Dec 16, 2024 | 53.66 | 54.32 | 53.66 | 54.22 | 53.18 | 4,100 |
| Dec 13, 2024 | 53.36 | 53.79 | 53.20 | 53.38 | 52.36 | 4,700 |
| Dec 12, 2024 | 52.90 | 53.14 | 52.90 | 53.14 | 52.13 | 2,800 |
| Dec 11, 2024 | 53.00 | 53.41 | 52.87 | 53.41 | 52.39 | 1,300 |
| Dec 10, 2024 | 52.86 | 52.89 | 52.15 | 52.27 | 51.27 | 5,300 |
| Dec 9, 2024 | 52.65 | 52.67 | 52.28 | 52.51 | 51.51 | 9,100 |
| Dec 6, 2024 | 52.55 | 52.90 | 52.55 | 52.86 | 51.85 | 5,300 |
| Dec 5, 2024 | 52.18 | 52.18 | 51.85 | 51.85 | 50.86 | 3,500 |
| Dec 4, 2024 | 51.95 | 52.25 | 51.95 | 52.25 | 51.25 | 7,600 |
| Dec 3, 2024 | 51.17 | 51.33 | 51.12 | 51.33 | 50.35 | 2,000 |
| Dec 2, 2024 | 51.00 | 51.18 | 51.00 | 51.10 | 50.12 | 2,800 |
| Nov 29, 2024 | 50.09 | 50.51 | 50.09 | 50.44 | 49.48 | 7,400 |
| Nov 28, 2024 | 50.10 | 50.36 | 50.10 | 50.36 | 49.40 | 500 |
| Nov 27, 2024 | 0.15 Dividend | |||||
| Nov 27, 2024 | 50.53 | 50.53 | 49.77 | 49.97 | 49.02 | 2,500 |
| Nov 26, 2024 | 50.88 | 50.88 | 50.65 | 50.73 | 49.61 | 4,200 |
| Nov 25, 2024 | 50.30 | 50.30 | 49.95 | 50.06 | 48.96 | 5,400 |
| Nov 22, 2024 | 49.87 | 50.03 | 49.83 | 49.91 | 48.81 | 2,000 |
| Nov 21, 2024 | 49.75 | 50.20 | 49.75 | 50.15 | 49.05 | 1,900 |
| Nov 20, 2024 | 49.65 | 50.03 | 49.65 | 50.03 | 48.93 | 1,700 |
| Nov 19, 2024 | 49.60 | 50.19 | 49.60 | 50.15 | 49.05 | 4,300 |
| Nov 18, 2024 | 49.87 | 50.09 | 49.80 | 49.90 | 48.80 | 3,200 |
| Nov 15, 2024 | 50.76 | 50.76 | 49.68 | 49.95 | 48.85 | 34,500 |
| Nov 14, 2024 | 51.35 | 51.35 | 51.04 | 51.06 | 49.94 | 5,600 |
| Nov 13, 2024 | 51.10 | 51.38 | 51.00 | 51.20 | 50.07 | 19,900 |
| Nov 12, 2024 | 50.86 | 51.06 | 50.86 | 51.04 | 49.92 | 5,100 |
| Nov 11, 2024 | 50.97 | 50.97 | 50.60 | 50.80 | 49.68 | 5,500 |
| Nov 8, 2024 | 51.00 | 51.00 | 50.84 | 50.91 | 49.79 | 2,600 |
| Nov 7, 2024 | 50.68 | 50.86 | 50.68 | 50.86 | 49.74 | 600 |
| Nov 6, 2024 | 49.94 | 50.20 | 49.71 | 50.20 | 49.10 | 11,500 |
| Nov 5, 2024 | 48.32 | 48.59 | 48.32 | 48.59 | 47.52 | 600 |
| Nov 4, 2024 | 48.32 | 48.32 | 48.12 | 48.26 | 47.20 | 900 |
| Nov 1, 2024 | 48.15 | 48.70 | 48.15 | 48.44 | 47.37 | 3,200 |
| Oct 31, 2024 | 48.78 | 48.78 | 47.78 | 48.00 | 46.94 | 22,000 |
| Oct 30, 2024 | 0.15 Dividend | |||||
| Oct 30, 2024 | 49.62 | 49.62 | 49.10 | 49.11 | 48.03 | 700 |
| Oct 29, 2024 | 49.06 | 49.76 | 49.06 | 49.76 | 48.52 | 10,100 |
| Oct 28, 2024 | 49.19 | 49.19 | 48.85 | 48.85 | 47.63 | 9,500 |
| Oct 25, 2024 | 48.48 | 49.15 | 48.48 | 48.82 | 47.60 | 1,200 |
| Oct 24, 2024 | 48.10 | 48.30 | 48.08 | 48.25 | 47.05 | 1,400 |
| Oct 23, 2024 | 48.52 | 48.74 | 47.89 | 48.03 | 46.83 | 2,500 |
| Oct 22, 2024 | 48.70 | 48.91 | 48.64 | 48.77 | 47.55 | 5,400 |
| Oct 21, 2024 | 48.46 | 48.69 | 48.46 | 48.68 | 47.47 | 800 |
| Oct 18, 2024 | 48.48 | 48.63 | 48.41 | 48.46 | 47.25 | 33,900 |
| Oct 17, 2024 | 48.43 | 48.45 | 48.25 | 48.25 | 47.05 | 2,700 |
| Oct 16, 2024 | 48.00 | 48.05 | 47.87 | 47.99 | 46.79 | 6,600 |
| Oct 15, 2024 | 48.85 | 49.03 | 48.08 | 48.17 | 46.97 | 21,600 |
| Oct 11, 2024 | 48.37 | 48.46 | 48.33 | 48.46 | 47.25 | 3,500 |
| Oct 10, 2024 | 48.12 | 48.24 | 48.12 | 48.19 | 46.99 | 1,100 |
| Oct 9, 2024 | 47.68 | 48.08 | 47.48 | 48.08 | 46.88 | 2,100 |
| Oct 8, 2024 | 47.10 | 47.51 | 47.10 | 47.51 | 46.32 | 6,100 |
| Oct 7, 2024 | 46.89 | 47.02 | 46.79 | 46.79 | 45.62 | 700 |
| Oct 4, 2024 | 47.06 | 47.06 | 46.69 | 46.94 | 45.77 | 3,600 |
| Oct 3, 2024 | 46.50 | 46.50 | 46.22 | 46.22 | 45.07 | 700 |
| Oct 2, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 44.90 | 400 |
| Oct 1, 2024 | 46.03 | 46.03 | 45.66 | 45.91 | 44.76 | 2,900 |
| Sep 30, 2024 | 46.47 | 46.52 | 46.25 | 46.52 | 45.36 | 1,600 |
| Sep 27, 2024 | 0.15 Dividend | |||||
| Sep 27, 2024 | 46.55 | 46.55 | 46.50 | 46.50 | 45.34 | 700 |
| Sep 26, 2024 | 46.70 | 46.90 | 46.63 | 46.83 | 45.52 | 2,100 |
| Sep 25, 2024 | 46.26 | 46.55 | 46.26 | 46.52 | 45.21 | 3,800 |
| Sep 24, 2024 | 46.08 | 46.40 | 46.00 | 46.25 | 44.95 | 8,900 |
| Sep 23, 2024 | 46.43 | 46.43 | 46.11 | 46.19 | 44.89 | 2,100 |
| Sep 20, 2024 | 46.32 | 46.44 | 46.17 | 46.40 | 45.10 | 6,300 |
| Sep 19, 2024 | 45.95 | 46.48 | 45.95 | 46.47 | 45.17 | 2,800 |
| Sep 18, 2024 | 45.27 | 45.57 | 45.27 | 45.28 | 44.01 | 1,500 |
| Sep 17, 2024 | 45.59 | 45.59 | 45.25 | 45.25 | 43.98 | 1,600 |
| Sep 16, 2024 | 45.23 | 45.34 | 45.09 | 45.26 | 43.99 | 3,200 |
| Sep 13, 2024 | 45.27 | 45.62 | 45.21 | 45.46 | 44.18 | 3,700 |
| Sep 12, 2024 | 44.96 | 45.41 | 44.96 | 45.27 | 44.00 | 4,200 |
| Sep 11, 2024 | 43.90 | 44.57 | 43.20 | 44.57 | 43.32 | 4,700 |
| Sep 10, 2024 | 43.31 | 43.74 | 43.31 | 43.70 | 42.47 | 1,600 |
| Sep 9, 2024 | 42.81 | 42.96 | 42.53 | 42.92 | 41.72 | 5,000 |
| Sep 6, 2024 | 43.07 | 43.07 | 42.49 | 42.51 | 41.32 | 6,500 |
| Sep 5, 2024 | 43.91 | 44.04 | 43.49 | 43.70 | 42.47 | 3,900 |
| Sep 4, 2024 | 43.28 | 43.75 | 43.28 | 43.52 | 42.30 | 14,300 |
| Sep 3, 2024 | 44.96 | 44.96 | 43.69 | 43.78 | 42.55 | 18,100 |
| Aug 30, 2024 | 44.91 | 45.21 | 44.83 | 45.21 | 43.94 | 1,000 |
| Aug 29, 2024 | 0.15 Dividend | |||||
| Aug 29, 2024 | 45.22 | 45.36 | 44.49 | 44.57 | 43.32 | 4,500 |
| Aug 28, 2024 | 45.24 | 45.28 | 44.66 | 44.75 | 43.35 | 4,300 |
| Aug 27, 2024 | 45.00 | 45.41 | 44.95 | 45.29 | 43.87 | 1,700 |
| Aug 26, 2024 | 45.62 | 45.70 | 45.05 | 45.25 | 43.83 | 1,700 |
| Aug 23, 2024 | 45.77 | 45.78 | 45.53 | 45.78 | 44.35 | 2,800 |
| Aug 22, 2024 | 46.66 | 46.70 | 45.65 | 45.65 | 44.22 | 15,000 |
| Aug 21, 2024 | 46.35 | 46.60 | 46.11 | 46.41 | 44.96 | 10,500 |
| Aug 20, 2024 | 46.45 | 46.65 | 46.27 | 46.36 | 44.91 | 2,700 |
| Aug 19, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 44.95 | 1,300 |
| Aug 16, 2024 | 45.68 | 46.05 | 45.68 | 45.93 | 44.49 | 2,800 |
| Aug 15, 2024 | 45.50 | 46.06 | 45.50 | 46.06 | 44.62 | 1,200 |
| Aug 14, 2024 | 45.00 | 45.00 | 44.64 | 44.85 | 43.45 | 5,500 |
| Aug 13, 2024 | 44.34 | 44.75 | 44.30 | 44.75 | 43.35 | 3,500 |
| Aug 12, 2024 | 43.75 | 43.75 | 43.46 | 43.71 | 42.34 | 3,900 |
| Aug 9, 2024 | 43.30 | 43.63 | 43.17 | 43.58 | 42.21 | 4,100 |
| Aug 8, 2024 | 42.62 | 43.26 | 42.62 | 43.22 | 41.87 | 2,500 |
| Aug 7, 2024 | 43.17 | 43.18 | 41.93 | 41.96 | 40.65 | 4,500 |
| Aug 6, 2024 | 42.13 | 43.01 | 41.90 | 42.28 | 40.96 | 13,200 |
| Aug 2, 2024 | 43.45 | 43.75 | 42.85 | 43.35 | 41.99 | 7,900 |
| Aug 1, 2024 | 46.35 | 46.36 | 44.70 | 44.86 | 43.45 | 6,000 |
| Jul 31, 2024 | 45.27 | 45.94 | 45.27 | 45.94 | 44.50 | 7,800 |
| Jul 30, 2024 | 0.15 Dividend | |||||
| Jul 30, 2024 | 44.92 | 44.92 | 44.12 | 44.44 | 43.05 | 4,100 |
| Jul 29, 2024 | 45.53 | 45.76 | 45.35 | 45.35 | 43.78 | 5,000 |
| Jul 26, 2024 | 45.17 | 45.63 | 45.11 | 45.35 | 43.78 | 11,300 |
| Jul 25, 2024 | 45.29 | 45.67 | 44.34 | 44.86 | 43.31 | 25,500 |
| Jul 24, 2024 | 46.58 | 46.58 | 45.30 | 45.31 | 43.75 | 8,100 |
| Jul 23, 2024 | 46.85 | 47.40 | 46.85 | 47.13 | 45.50 | 6,200 |
| Jul 22, 2024 | 46.56 | 47.01 | 46.55 | 46.96 | 45.34 | 4,600 |
| Jul 19, 2024 | 46.51 | 46.60 | 46.05 | 46.10 | 44.51 | 1,800 |
| Jul 18, 2024 | 46.89 | 46.98 | 45.93 | 46.54 | 44.93 | 11,600 |
| Jul 17, 2024 | 47.58 | 47.58 | 46.60 | 46.66 | 45.05 | 9,800 |
| Jul 16, 2024 | 48.74 | 48.74 | 48.11 | 48.27 | 46.60 | 4,200 |
| Jul 15, 2024 | 48.36 | 48.76 | 48.30 | 48.45 | 46.78 | 14,800 |
| Jul 12, 2024 | 48.07 | 48.59 | 48.05 | 48.13 | 46.47 | 5,000 |
| Jul 11, 2024 | 49.22 | 49.22 | 47.94 | 48.12 | 46.46 | 14,200 |
| Jul 10, 2024 | 48.93 | 49.15 | 48.74 | 49.15 | 47.45 | 21,900 |
| Jul 9, 2024 | 49.00 | 49.00 | 48.60 | 48.77 | 47.09 | 4,000 |
| Jul 8, 2024 | 48.76 | 48.76 | 48.50 | 48.70 | 47.02 | 9,300 |
| Jul 5, 2024 | 48.19 | 48.65 | 48.19 | 48.62 | 46.94 | 4,800 |
| Jul 4, 2024 | 47.96 | 48.66 | 47.96 | 48.66 | 46.98 | 3,400 |
| Jul 3, 2024 | 47.85 | 48.64 | 47.79 | 48.64 | 46.96 | 14,900 |
| Jul 2, 2024 | 47.30 | 47.85 | 47.30 | 47.85 | 46.20 | 3,600 |
| Jun 28, 2024 | 47.50 | 48.03 | 47.29 | 47.29 | 45.66 | 23,800 |
| Jun 27, 2024 | 0.15 Dividend | |||||
| Jun 27, 2024 | 47.38 | 47.56 | 47.38 | 47.42 | 45.78 | 2,300 |
| Jun 26, 2024 | 47.08 | 47.47 | 47.08 | 47.47 | 45.69 | 1,100 |
| Jun 25, 2024 | 46.47 | 47.09 | 46.47 | 47.08 | 45.31 | 4,900 |
| Jun 24, 2024 | 47.00 | 47.15 | 46.45 | 46.45 | 44.70 | 16,900 |
| Jun 21, 2024 | 47.16 | 47.37 | 47.13 | 47.32 | 45.54 | 7,900 |
| Jun 20, 2024 | 47.50 | 47.58 | 47.06 | 47.16 | 45.39 | 24,700 |
| Jun 19, 2024 | 47.86 | 47.86 | 47.23 | 47.48 | 45.70 | 8,100 |
| Jun 18, 2024 | 47.55 | 47.55 | 47.39 | 47.44 | 45.66 | 14,300 |
| Jun 17, 2024 | 47.21 | 47.69 | 47.21 | 47.59 | 45.80 | 48,500 |
| Jun 14, 2024 | 47.11 | 47.29 | 47.10 | 47.20 | 45.43 | 8,500 |
| Jun 13, 2024 | 46.94 | 47.03 | 46.90 | 46.92 | 45.16 | 25,900 |
| Jun 12, 2024 | 46.29 | 46.79 | 46.29 | 46.70 | 44.95 | 8,000 |
| Jun 11, 2024 | 45.85 | 46.05 | 45.77 | 46.05 | 44.32 | 3,600 |
| Jun 10, 2024 | 45.55 | 45.78 | 45.46 | 45.64 | 43.92 | 9,800 |
| Jun 7, 2024 | 45.30 | 45.57 | 45.30 | 45.44 | 43.73 | 7,800 |
| Jun 6, 2024 | 45.15 | 45.30 | 45.08 | 45.11 | 43.41 | 10,000 |
| Jun 5, 2024 | 44.71 | 45.14 | 44.70 | 45.14 | 43.44 | 11,700 |
| Jun 4, 2024 | 43.87 | 44.02 | 43.79 | 44.01 | 42.36 | 17,700 |
| Jun 3, 2024 | 43.86 | 44.05 | 43.49 | 43.77 | 42.13 | 6,200 |
| May 31, 2024 | 43.46 | 43.46 | 42.81 | 43.17 | 41.55 | 4,700 |
| May 30, 2024 | 0.15 Dividend | |||||
| May 30, 2024 | 44.70 | 44.70 | 43.78 | 43.78 | 42.13 | 10,200 |
| May 29, 2024 | 44.98 | 45.24 | 44.98 | 45.14 | 43.30 | 1,600 |
| May 28, 2024 | 45.01 | 45.12 | 44.77 | 45.07 | 43.23 | 36,500 |
| May 27, 2024 | 45.08 | 45.30 | 44.99 | 45.30 | 43.45 | 1,300 |
| May 24, 2024 | 44.67 | 44.88 | 44.67 | 44.88 | 43.05 | 1,500 |
| May 23, 2024 | 44.99 | 45.14 | 44.60 | 44.69 | 42.87 | 3,600 |
| May 22, 2024 | 44.64 | 44.68 | 44.42 | 44.57 | 42.75 | 4,100 |
| May 21, 2024 | 44.16 | 44.46 | 44.16 | 44.45 | 42.64 | 2,000 |
| May 17, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.27 | - |
| May 16, 2024 | 44.36 | 44.36 | 44.25 | 44.35 | 42.54 | 400 |
| May 15, 2024 | 43.96 | 44.16 | 43.96 | 44.14 | 42.34 | 3,500 |
Related Tickers
PPH VanEck Pharmaceutical ETF
84.61
+2.24%
BBP Virtus LifeSci Biotech Products ETF
54.26
+1.99%
GDXJ VanEck Junior Gold Miners ETF
59.01
+1.95%
IYK iShares US Consumer Staples ETF
69.66
+1.92%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.12
+1.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.21
+1.70%
ITA iShares U.S. Aerospace & Defense ETF
169.94
+1.69%
FUTY Fidelity MSCI Utilities Index ETF
51.94
+1.68%
RING iShares MSCI Global Gold Miners ETF
38.74
+1.68%
EWL iShares MSCI Switzerland ETF
53.82
+1.66%
VPU Vanguard Utilities Index Fund ETF Shares
174.13
+1.63%
VDC Vanguard Consumer Staples Index Fund ETF Shares
218.85
+1.58%
FXU First Trust Utilities AlphaDEX Fund
42.30
+1.57%
EZA iShares MSCI South Africa ETF
50.99
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.89
+1.52%
GOEX Global X Gold Explorers ETF
39.94
+1.50%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.98
+1.50%
PPA Invesco Aerospace & Defense ETF
130.13
+1.46%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.70
+1.45%
LGOV First Trust Long Duration Opportunities ETF
21.05
+1.45%
IAU iShares Gold Trust
60.81
+1.40%
SMIN iShares MSCI India Small-Cap ETF
73.19
+1.40%
AGNG Global X Aging Population ETF
30.67
+1.41%
REZ iShares Residential and Multisector Real Estate ETF
82.44
+1.41%
GLD SPDR Gold Shares
297.19
+1.37%
IGF iShares Global Infrastructure ETF
57.93
+1.38%
GII SPDR S&P Global Infrastructure ETF
65.77
+1.37%
IGRO iShares International Dividend Growth ETF
76.28
+1.37%
CGW Invesco S&P Global Water Index ETF
59.67
+1.32%
IMTM iShares MSCI Intl Momentum Factor ETF
43.35
+1.36%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.79
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.29
+1.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.02
+1.23%
EWD iShares MSCI Sweden ETF
45.66
+1.22%
EVX VanEck Environmental Services ETF
36.56
+1.21%
DIVB iShares Core Dividend ETF
48.75
+1.16%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.42
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.17
+1.14%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.44
+1.15%
INCO Columbia India Consumer ETF
65.14
+1.16%
EPI WisdomTree India Earnings Fund
46.53
+1.11%
SCHD Schwab U.S. Dividend Equity ETF
26.29
+1.11%
PHO Invesco Water Resources ETF
68.00
+1.08%
XAR SPDR S&P Aerospace & Defense ETF
185.57
+1.08%
CIBR First Trust NASDAQ Cybersecurity ETF
71.09
+1.12%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.30
+1.07%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.41
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.06%
FRI First Trust S&P REIT Index Fund
27.08
+1.06%
SPHQ Invesco S&P 500 Quality ETF
69.91
+1.06%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.53
+1.03%
PFM Invesco Dividend Achievers ETF
46.39
+1.03%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.29
+1.02%
IDX VanEck Indonesia Index ETF
14.26
+1.01%
IEFA iShares Core MSCI EAFE ETF
80.82
+0.99%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.36
+0.99%
IPAC iShares Core MSCI Pacific ETF
66.08
+1.00%
SCHF Schwab International Equity ETF
21.13
+0.98%
INTF iShares International Equity Factor ETF
33.06
+0.92%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.33
+0.96%
XLI The Industrial Select Sector SPDR Fund
141.94
+0.95%
IAK iShares U.S. Insurance ETF
134.29
+0.96%
IDEV iShares Core MSCI International Developed Markets ETF
73.56
+0.93%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.79
+0.96%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.38
+0.95%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.87
+0.98%
QINT American Century Quality Diversified International ETF
55.83
+0.92%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.86
+0.87%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.25
+0.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.02
+0.91%
USRT iShares Core U.S. REIT ETF
56.50
+0.93%
DGRO iShares Core Dividend Growth ETF
61.97
+0.90%
EWJV iShares MSCI Japan Value ETF
34.34
+0.93%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.82
+0.93%
JHMD John Hancock Multifactor Developed International ETF
37.15
+0.92%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.94
+0.92%
QLD ProShares Ultra QQQ
105.85
+0.87%
TLH iShares 10-20 Year Treasury Bond ETF
99.40
+0.90%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.11
+0.90%
IHI iShares U.S. Medical Devices ETF
62.02
+0.88%
LVHI Franklin International Low Volatility High Dividend Index ETF
32.90
+0.89%
FDD First Trust STOXX European Select Dividend Index Fund
14.89
+0.88%
FIDU Fidelity MSCI Industrials Index ETF
74.56
+0.89%
EQWL Invesco S&P 100 Equal Weight ETF
105.46
+0.88%
SUSA iShares MSCI USA ESG Select ETF
122.50
+0.87%
QWLD SPDR MSCI World StrategicFactors ETF
131.08
+0.87%
FTDS First Trust Dividend Strength ETF
52.13
+0.87%
FIW First Trust Water ETF
105.36
+0.86%
SSPY Stratified LargeCap Index ETF
80.34
+0.90%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.73
+0.85%
EFV iShares MSCI EAFE Value ETF
62.15
+0.84%
FNDF Schwab Fundamental International Equity ETF
38.14
+0.81%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.92
+0.83%
DTD WisdomTree U.S. Total Dividend Fund
76.81
+0.83%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.33
+0.81%
JQUA JPMorgan U.S. Quality Factor ETF
58.93
+0.79%
TAXF American Century Diversified Municipal Bond ETF
49.07
+0.80%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.03
+0.80%