NasdaqGM - Delayed Quote ? USD
Global X FinTech ETF (FINX)
At close: 4:00 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 |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 26.71 | 26.86 | 25.95 | 25.98 | 25.98 | 29,619 |
| Sep 5, 2024 | 26.66 | 26.76 | 26.47 | 26.48 | 26.48 | 20,600 |
| Sep 4, 2024 | 26.63 | 27.01 | 26.61 | 26.70 | 26.70 | 26,800 |
| Sep 3, 2024 | 27.25 | 27.34 | 26.71 | 26.81 | 26.81 | 89,300 |
| Aug 30, 2024 | 27.43 | 27.55 | 27.25 | 27.46 | 27.46 | 47,500 |
| Aug 29, 2024 | 27.10 | 27.65 | 27.10 | 27.46 | 27.46 | 42,900 |
| Aug 28, 2024 | 27.05 | 27.15 | 26.64 | 26.79 | 26.79 | 29,400 |
| Aug 27, 2024 | 26.98 | 27.23 | 26.94 | 27.15 | 27.15 | 22,700 |
| Aug 26, 2024 | 27.11 | 27.27 | 27.06 | 27.11 | 27.11 | 36,800 |
| Aug 23, 2024 | 26.92 | 27.15 | 26.76 | 27.07 | 27.07 | 30,600 |
| Aug 22, 2024 | 27.02 | 27.18 | 26.66 | 26.66 | 26.66 | 35,500 |
| Aug 21, 2024 | 26.84 | 27.06 | 26.73 | 26.98 | 26.98 | 24,900 |
| Aug 20, 2024 | 27.01 | 27.07 | 26.67 | 26.84 | 26.84 | 40,200 |
| Aug 19, 2024 | 26.69 | 27.00 | 26.68 | 26.96 | 26.96 | 24,200 |
| Aug 16, 2024 | 26.40 | 26.69 | 26.40 | 26.69 | 26.69 | 18,800 |
| Aug 15, 2024 | 26.10 | 26.47 | 26.10 | 26.32 | 26.32 | 31,400 |
| Aug 14, 2024 | 25.75 | 25.80 | 25.56 | 25.67 | 25.67 | 86,400 |
| Aug 13, 2024 | 25.23 | 25.73 | 25.23 | 25.71 | 25.71 | 14,300 |
| Aug 12, 2024 | 25.33 | 25.40 | 25.04 | 25.07 | 25.07 | 77,700 |
| Aug 9, 2024 | 25.16 | 25.43 | 25.09 | 25.32 | 25.32 | 33,700 |
| Aug 8, 2024 | 24.73 | 25.25 | 24.71 | 25.14 | 25.14 | 45,200 |
| Aug 7, 2024 | 24.85 | 25.14 | 24.41 | 24.43 | 24.43 | 140,600 |
| Aug 6, 2024 | 24.14 | 24.70 | 24.03 | 24.41 | 24.41 | 185,900 |
| Aug 5, 2024 | 23.48 | 24.52 | 23.44 | 24.05 | 24.05 | 73,900 |
| Aug 2, 2024 | 25.13 | 25.23 | 24.59 | 24.93 | 24.93 | 60,700 |
| Aug 1, 2024 | 26.38 | 26.50 | 25.46 | 25.72 | 25.72 | 34,900 |
| Jul 31, 2024 | 26.42 | 26.70 | 26.26 | 26.37 | 26.37 | 81,200 |
| Jul 30, 2024 | 26.19 | 26.50 | 25.97 | 26.06 | 26.06 | 32,300 |
| Jul 29, 2024 | 26.14 | 26.24 | 25.87 | 25.92 | 25.92 | 119,300 |
| Jul 26, 2024 | 25.80 | 26.17 | 25.80 | 26.01 | 26.01 | 45,700 |
| Jul 25, 2024 | 25.55 | 25.96 | 25.43 | 25.44 | 25.44 | 23,400 |
| Jul 24, 2024 | 26.14 | 26.28 | 25.56 | 25.64 | 25.64 | 86,200 |
| Jul 23, 2024 | 26.50 | 26.66 | 26.32 | 26.34 | 26.34 | 122,700 |
| Jul 22, 2024 | 26.51 | 26.80 | 26.28 | 26.80 | 26.80 | 34,200 |
| Jul 19, 2024 | 26.26 | 26.44 | 26.19 | 26.33 | 26.33 | 29,300 |
| Jul 18, 2024 | 26.98 | 27.15 | 26.28 | 26.28 | 26.28 | 50,800 |
| Jul 17, 2024 | 26.79 | 27.28 | 26.78 | 26.99 | 26.99 | 97,300 |
| Jul 16, 2024 | 26.54 | 27.15 | 26.54 | 27.08 | 27.08 | 53,300 |
| Jul 15, 2024 | 25.97 | 26.55 | 25.95 | 26.46 | 26.46 | 51,700 |
| Jul 12, 2024 | 25.52 | 25.99 | 25.51 | 25.82 | 25.82 | 80,400 |
| Jul 11, 2024 | 25.28 | 25.64 | 25.28 | 25.38 | 25.38 | 64,200 |
| Jul 10, 2024 | 25.22 | 25.31 | 24.91 | 24.98 | 24.98 | 51,900 |
| Jul 9, 2024 | 25.25 | 25.36 | 25.08 | 25.13 | 25.13 | 40,500 |
| Jul 8, 2024 | 25.47 | 25.50 | 25.22 | 25.23 | 25.23 | 26,900 |
| Jul 5, 2024 | 25.27 | 25.49 | 25.18 | 25.43 | 25.43 | 46,200 |
| Jul 3, 2024 | 25.42 | 25.54 | 25.33 | 25.43 | 25.43 | 21,800 |
| Jul 2, 2024 | 25.13 | 25.33 | 25.11 | 25.29 | 25.29 | 41,100 |
| Jul 1, 2024 | 25.27 | 25.33 | 25.05 | 25.14 | 25.14 | 150,100 |
| Jun 28, 2024 | 25.09 | 25.25 | 25.02 | 25.16 | 25.16 | 33,400 |
| Jun 27, 2024 | 0.06 Dividend | |||||
| Jun 27, 2024 | 24.95 | 25.23 | 24.91 | 25.09 | 25.09 | 33,300 |
| Jun 26, 2024 | 25.07 | 25.07 | 24.92 | 24.97 | 24.91 | 35,000 |
| Jun 25, 2024 | 25.04 | 25.16 | 25.00 | 25.08 | 25.02 | 48,500 |
| Jun 24, 2024 | 24.98 | 25.18 | 24.94 | 25.04 | 24.98 | 56,100 |
| Jun 21, 2024 | 25.01 | 25.09 | 24.87 | 25.02 | 24.96 | 66,700 |
| Jun 20, 2024 | 24.88 | 25.14 | 24.88 | 25.08 | 25.02 | 229,200 |
| Jun 18, 2024 | 24.98 | 25.11 | 24.92 | 24.97 | 24.91 | 28,900 |
| Jun 17, 2024 | 24.82 | 25.09 | 24.67 | 25.05 | 24.99 | 39,800 |
| Jun 14, 2024 | 24.99 | 25.08 | 24.81 | 24.95 | 24.89 | 33,000 |
| Jun 13, 2024 | 25.72 | 25.72 | 25.09 | 25.20 | 25.14 | 30,000 |
| Jun 12, 2024 | 25.87 | 26.17 | 25.64 | 25.68 | 25.62 | 30,400 |
| Jun 11, 2024 | 25.38 | 25.51 | 25.12 | 25.35 | 25.29 | 38,900 |
| Jun 10, 2024 | 25.35 | 25.65 | 25.35 | 25.53 | 25.47 | 31,900 |
| Jun 7, 2024 | 25.59 | 25.79 | 25.53 | 25.61 | 25.55 | 16,100 |
| Jun 6, 2024 | 25.50 | 25.88 | 25.45 | 25.75 | 25.69 | 27,400 |
| Jun 5, 2024 | 25.34 | 25.59 | 25.18 | 25.59 | 25.53 | 33,500 |
| Jun 4, 2024 | 24.99 | 25.25 | 24.96 | 25.10 | 25.04 | 26,300 |
| Jun 3, 2024 | 25.33 | 25.38 | 24.93 | 25.08 | 25.02 | 25,500 |
| May 31, 2024 | 25.17 | 25.31 | 24.82 | 25.22 | 25.16 | 40,400 |
| May 30, 2024 | 25.20 | 25.31 | 25.01 | 25.08 | 25.02 | 31,400 |
| May 29, 2024 | 25.09 | 25.18 | 25.07 | 25.11 | 25.05 | 37,100 |
| May 28, 2024 | 25.66 | 25.77 | 25.32 | 25.46 | 25.40 | 41,300 |
| May 24, 2024 | 25.48 | 25.70 | 25.33 | 25.62 | 25.56 | 183,400 |
| May 23, 2024 | 26.04 | 26.16 | 25.38 | 25.45 | 25.39 | 51,200 |
| May 22, 2024 | 26.02 | 26.09 | 25.75 | 25.83 | 25.77 | 32,500 |
| May 21, 2024 | 26.21 | 26.35 | 26.05 | 26.12 | 26.06 | 34,700 |
| May 20, 2024 | 26.21 | 26.31 | 26.04 | 26.28 | 26.22 | 29,000 |
| May 17, 2024 | 25.97 | 26.16 | 25.93 | 26.10 | 26.04 | 29,300 |
| May 16, 2024 | 26.16 | 26.23 | 25.98 | 26.06 | 26.00 | 113,700 |
| May 15, 2024 | 26.20 | 26.28 | 26.03 | 26.26 | 26.20 | 45,400 |
| May 14, 2024 | 25.67 | 25.99 | 25.62 | 25.98 | 25.92 | 44,200 |
| May 13, 2024 | 25.75 | 25.95 | 25.61 | 25.66 | 25.60 | 48,600 |
| May 10, 2024 | 25.93 | 26.00 | 25.60 | 25.66 | 25.60 | 27,000 |
| May 9, 2024 | 25.63 | 25.89 | 25.57 | 25.86 | 25.80 | 37,900 |
| May 8, 2024 | 25.55 | 25.73 | 25.51 | 25.67 | 25.61 | 28,400 |
| May 7, 2024 | 25.74 | 25.96 | 25.71 | 25.78 | 25.72 | 65,000 |
| May 6, 2024 | 25.50 | 25.75 | 25.50 | 25.71 | 25.65 | 42,500 |
| May 3, 2024 | 25.72 | 25.72 | 25.26 | 25.32 | 25.26 | 40,200 |
| May 2, 2024 | 25.00 | 25.34 | 24.74 | 25.30 | 25.24 | 119,600 |
| May 1, 2024 | 24.82 | 25.22 | 24.60 | 24.69 | 24.63 | 43,600 |
| Apr 30, 2024 | 25.40 | 25.50 | 25.02 | 25.02 | 24.96 | 81,900 |
| Apr 29, 2024 | 25.66 | 25.85 | 25.50 | 25.56 | 25.50 | 20,700 |
| Apr 26, 2024 | 25.51 | 25.89 | 25.38 | 25.78 | 25.72 | 24,500 |
| Apr 25, 2024 | 25.31 | 25.50 | 24.99 | 25.39 | 25.33 | 35,900 |
| Apr 24, 2024 | 26.13 | 26.13 | 25.74 | 25.84 | 25.78 | 21,300 |
| Apr 23, 2024 | 25.52 | 26.10 | 25.49 | 26.04 | 25.98 | 49,400 |
| Apr 22, 2024 | 25.18 | 25.54 | 25.03 | 25.48 | 25.42 | 44,600 |
| Apr 19, 2024 | 25.04 | 25.22 | 24.94 | 24.98 | 24.92 | 49,300 |
| Apr 18, 2024 | 25.23 | 25.50 | 25.07 | 25.15 | 25.09 | 27,700 |
| Apr 17, 2024 | 25.36 | 25.49 | 25.01 | 25.18 | 25.12 | 27,100 |
| Apr 16, 2024 | 25.33 | 25.37 | 25.00 | 25.21 | 25.15 | 67,600 |
| Apr 15, 2024 | 26.21 | 26.30 | 25.40 | 25.40 | 25.34 | 105,100 |
| Apr 12, 2024 | 26.42 | 26.42 | 25.88 | 25.96 | 25.90 | 56,700 |
| Apr 11, 2024 | 26.59 | 26.74 | 26.28 | 26.73 | 26.67 | 57,700 |
| Apr 10, 2024 | 26.43 | 26.80 | 26.39 | 26.50 | 26.44 | 80,500 |
| Apr 9, 2024 | 27.14 | 27.27 | 26.93 | 27.09 | 27.03 | 22,700 |
| Apr 8, 2024 | 26.84 | 27.15 | 26.84 | 27.09 | 27.03 | 31,900 |
| Apr 5, 2024 | 26.38 | 26.83 | 26.30 | 26.64 | 26.58 | 27,000 |
| Apr 4, 2024 | 27.13 | 27.27 | 26.50 | 26.51 | 26.45 | 49,400 |
| Apr 3, 2024 | 26.75 | 27.07 | 26.72 | 26.94 | 26.88 | 47,300 |
| Apr 2, 2024 | 26.82 | 27.00 | 26.65 | 26.95 | 26.89 | 53,400 |
| Apr 1, 2024 | 27.83 | 27.95 | 27.27 | 27.30 | 27.24 | 43,100 |
| Mar 28, 2024 | 27.73 | 27.93 | 27.65 | 27.86 | 27.80 | 25,300 |
| Mar 27, 2024 | 27.92 | 27.97 | 27.41 | 27.64 | 27.58 | 48,200 |
| Mar 26, 2024 | 27.45 | 27.75 | 27.45 | 27.47 | 27.41 | 24,900 |
| Mar 25, 2024 | 27.20 | 27.56 | 27.03 | 27.47 | 27.41 | 30,500 |
| Mar 22, 2024 | 27.44 | 27.63 | 27.16 | 27.16 | 27.10 | 37,700 |
| Mar 21, 2024 | 27.45 | 27.85 | 27.43 | 27.60 | 27.54 | 88,400 |
| Mar 20, 2024 | 26.55 | 27.34 | 26.55 | 27.29 | 27.23 | 41,600 |
| Mar 19, 2024 | 26.30 | 26.58 | 26.19 | 26.52 | 26.46 | 58,200 |
| Mar 18, 2024 | 26.56 | 26.83 | 26.52 | 26.72 | 26.66 | 442,100 |
| Mar 15, 2024 | 26.40 | 26.70 | 26.38 | 26.55 | 26.49 | 55,300 |
| Mar 14, 2024 | 27.30 | 27.30 | 26.36 | 26.56 | 26.50 | 53,700 |
| Mar 13, 2024 | 27.00 | 27.60 | 26.99 | 27.30 | 27.24 | 267,000 |
| Mar 12, 2024 | 27.05 | 27.26 | 26.80 | 27.09 | 27.03 | 56,700 |
| Mar 11, 2024 | 27.10 | 27.30 | 26.96 | 27.00 | 26.94 | 342,300 |
| Mar 8, 2024 | 26.84 | 27.56 | 26.83 | 27.18 | 27.12 | 72,800 |
| Mar 7, 2024 | 26.71 | 26.86 | 26.57 | 26.76 | 26.70 | 247,700 |
| Mar 6, 2024 | 26.41 | 26.73 | 26.31 | 26.65 | 26.59 | 57,300 |
| Mar 5, 2024 | 26.60 | 26.78 | 25.98 | 26.05 | 25.99 | 56,300 |
| Mar 4, 2024 | 26.94 | 27.05 | 26.69 | 26.81 | 26.75 | 165,000 |
| Mar 1, 2024 | 26.53 | 26.83 | 26.46 | 26.72 | 26.66 | 125,400 |
| Feb 29, 2024 | 26.60 | 26.80 | 26.27 | 26.50 | 26.44 | 78,700 |
| Feb 28, 2024 | 26.45 | 26.70 | 26.30 | 26.35 | 26.29 | 69,700 |
| Feb 27, 2024 | 26.36 | 26.55 | 26.21 | 26.49 | 26.43 | 78,900 |
| Feb 26, 2024 | 25.52 | 26.30 | 25.52 | 26.16 | 26.10 | 234,600 |
| Feb 23, 2024 | 25.51 | 25.85 | 25.44 | 25.60 | 25.54 | 62,700 |
| Feb 22, 2024 | 25.10 | 25.41 | 25.07 | 25.38 | 25.32 | 62,500 |
| Feb 21, 2024 | 25.09 | 25.13 | 24.67 | 24.83 | 24.77 | 61,100 |
| Feb 20, 2024 | 25.34 | 25.35 | 25.06 | 25.28 | 25.22 | 68,500 |
| Feb 16, 2024 | 25.90 | 26.00 | 25.55 | 25.71 | 25.65 | 504,100 |
| Feb 15, 2024 | 25.58 | 25.82 | 25.40 | 25.63 | 25.57 | 207,500 |
| Feb 14, 2024 | 24.98 | 25.51 | 24.98 | 25.46 | 25.40 | 76,000 |
| Feb 13, 2024 | 24.70 | 24.83 | 24.40 | 24.60 | 24.54 | 79,600 |
| Feb 12, 2024 | 25.08 | 25.70 | 25.08 | 25.45 | 25.39 | 75,500 |
| Feb 9, 2024 | 25.05 | 25.34 | 24.89 | 25.15 | 25.09 | 95,200 |
| Feb 8, 2024 | 24.55 | 24.96 | 24.53 | 24.89 | 24.83 | 73,400 |
| Feb 7, 2024 | 24.28 | 24.48 | 23.98 | 24.34 | 24.28 | 248,700 |
| Feb 6, 2024 | 23.95 | 24.25 | 23.94 | 24.20 | 24.14 | 60,000 |
| Feb 5, 2024 | 24.25 | 24.26 | 23.88 | 24.03 | 23.98 | 68,400 |
| Feb 2, 2024 | 24.30 | 24.62 | 24.19 | 24.48 | 24.42 | 82,300 |
| Feb 1, 2024 | 24.20 | 24.43 | 23.89 | 24.37 | 24.31 | 64,600 |
| Jan 31, 2024 | 24.46 | 24.76 | 24.08 | 24.11 | 24.05 | 382,800 |
| Jan 30, 2024 | 24.88 | 24.97 | 24.64 | 24.69 | 24.63 | 79,400 |
| Jan 29, 2024 | 24.35 | 24.99 | 24.35 | 24.97 | 24.91 | 58,300 |
| Jan 26, 2024 | 24.13 | 24.47 | 24.13 | 24.35 | 24.29 | 35,400 |
| Jan 25, 2024 | 24.33 | 24.33 | 23.92 | 24.07 | 24.02 | 44,800 |
| Jan 24, 2024 | 24.58 | 24.59 | 24.05 | 24.06 | 24.01 | 47,400 |
| Jan 23, 2024 | 24.35 | 24.48 | 24.15 | 24.30 | 24.24 | 72,700 |
| Jan 22, 2024 | 24.26 | 24.75 | 24.23 | 24.38 | 24.32 | 70,800 |
| Jan 19, 2024 | 23.79 | 24.06 | 23.57 | 24.04 | 23.99 | 105,300 |
| Jan 18, 2024 | 23.86 | 23.98 | 23.54 | 23.73 | 23.68 | 92,300 |
| Jan 17, 2024 | 23.56 | 23.79 | 23.45 | 23.78 | 23.73 | 143,500 |
| Jan 16, 2024 | 23.98 | 24.20 | 23.82 | 23.99 | 23.94 | 517,600 |
| Jan 12, 2024 | 24.60 | 24.72 | 24.24 | 24.28 | 24.22 | 45,100 |
| Jan 11, 2024 | 24.92 | 25.10 | 24.30 | 24.58 | 24.52 | 90,300 |
| Jan 10, 2024 | 24.61 | 24.87 | 24.44 | 24.75 | 24.69 | 122,300 |
| Jan 9, 2024 | 24.78 | 24.99 | 24.65 | 24.68 | 24.62 | 50,200 |
| Jan 8, 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 24.94 | 115,700 |
| Jan 5, 2024 | 24.11 | 24.44 | 24.09 | 24.20 | 24.14 | 26,000 |
| Jan 4, 2024 | 24.10 | 24.42 | 23.97 | 24.21 | 24.15 | 51,800 |
| Jan 3, 2024 | 24.17 | 24.38 | 24.06 | 24.11 | 24.05 | 107,900 |
| Jan 2, 2024 | 25.51 | 25.51 | 24.76 | 24.81 | 24.75 | 335,000 |
| Dec 29, 2023 | 26.00 | 26.12 | 25.44 | 25.57 | 25.51 | 91,500 |
| Dec 28, 2023 | 0.00 Dividend | |||||
| Dec 28, 2023 | 25.94 | 26.19 | 25.93 | 26.08 | 26.02 | 86,200 |
| Dec 27, 2023 | 25.73 | 26.15 | 25.73 | 26.08 | 26.02 | 276,200 |
| Dec 26, 2023 | 25.54 | 25.83 | 25.53 | 25.71 | 25.65 | 94,200 |
| Dec 22, 2023 | 25.39 | 25.74 | 25.39 | 25.64 | 25.58 | 97,000 |
| Dec 21, 2023 | 25.20 | 25.45 | 25.11 | 25.38 | 25.32 | 69,500 |
| Dec 20, 2023 | 25.35 | 25.73 | 24.88 | 24.88 | 24.82 | 120,800 |
| Dec 19, 2023 | 24.87 | 25.41 | 24.87 | 25.38 | 25.32 | 181,500 |
| Dec 18, 2023 | 24.37 | 24.90 | 24.37 | 24.75 | 24.69 | 476,000 |
| Dec 15, 2023 | 24.71 | 24.79 | 24.39 | 24.47 | 24.41 | 79,800 |
| Dec 14, 2023 | 24.62 | 25.11 | 24.43 | 24.71 | 24.65 | 146,900 |
| Dec 13, 2023 | 23.52 | 24.49 | 23.39 | 24.38 | 24.32 | 89,900 |
| Dec 12, 2023 | 23.47 | 23.65 | 23.37 | 23.60 | 23.54 | 102,200 |
| Dec 11, 2023 | 23.43 | 23.59 | 23.41 | 23.49 | 23.43 | 52,600 |
| Dec 8, 2023 | 23.10 | 23.62 | 23.10 | 23.57 | 23.51 | 139,400 |
| Dec 7, 2023 | 23.10 | 23.22 | 22.94 | 23.22 | 23.16 | 140,000 |
| Dec 6, 2023 | 23.35 | 23.50 | 23.02 | 23.05 | 22.99 | 97,400 |
| Dec 5, 2023 | 23.00 | 23.18 | 22.91 | 23.02 | 22.96 | 71,500 |
| Dec 4, 2023 | 23.00 | 23.29 | 22.94 | 23.16 | 23.10 | 69,300 |
| Dec 1, 2023 | 22.19 | 23.08 | 22.10 | 23.00 | 22.94 | 109,500 |
| Nov 30, 2023 | 22.46 | 22.46 | 22.10 | 22.32 | 22.27 | 67,200 |
| Nov 29, 2023 | 22.34 | 22.68 | 22.34 | 22.40 | 22.35 | 48,000 |
| Nov 28, 2023 | 21.69 | 22.23 | 21.69 | 22.19 | 22.14 | 71,200 |
| Nov 27, 2023 | 21.43 | 21.83 | 21.43 | 21.78 | 21.73 | 57,600 |
| Nov 24, 2023 | 21.29 | 21.59 | 21.29 | 21.59 | 21.54 | 20,700 |
| Nov 22, 2023 | 21.22 | 21.38 | 21.19 | 21.35 | 21.30 | 66,100 |
| Nov 21, 2023 | 21.32 | 21.32 | 21.07 | 21.13 | 21.08 | 33,800 |
| Nov 20, 2023 | 21.01 | 21.38 | 21.01 | 21.32 | 21.27 | 37,500 |
| Nov 17, 2023 | 20.87 | 21.07 | 20.87 | 21.04 | 20.99 | 57,100 |
| Nov 16, 2023 | 21.01 | 21.02 | 20.68 | 20.79 | 20.74 | 49,100 |
| Nov 15, 2023 | 20.78 | 21.25 | 20.78 | 21.07 | 21.02 | 49,300 |
| Nov 14, 2023 | 20.51 | 20.87 | 20.51 | 20.78 | 20.73 | 46,200 |
| Nov 13, 2023 | 19.80 | 20.10 | 19.79 | 20.02 | 19.97 | 61,100 |
| Nov 10, 2023 | 19.77 | 19.93 | 19.64 | 19.87 | 19.82 | 127,400 |
| Nov 9, 2023 | 20.01 | 20.20 | 19.75 | 19.76 | 19.71 | 41,400 |
| Nov 8, 2023 | 19.68 | 20.01 | 19.55 | 19.96 | 19.91 | 71,000 |
| Nov 7, 2023 | 19.71 | 19.93 | 19.61 | 19.83 | 19.78 | 41,200 |
| Nov 6, 2023 | 19.92 | 19.96 | 19.56 | 19.68 | 19.63 | 40,400 |
| Nov 3, 2023 | 19.65 | 20.02 | 19.65 | 19.88 | 19.83 | 60,900 |
| Nov 2, 2023 | 19.25 | 19.59 | 19.25 | 19.56 | 19.51 | 49,200 |
| Nov 1, 2023 | 18.75 | 18.87 | 18.62 | 18.84 | 18.79 | 27,400 |
| Oct 31, 2023 | 18.46 | 18.74 | 18.45 | 18.71 | 18.67 | 64,600 |
| Oct 30, 2023 | 18.46 | 18.57 | 18.25 | 18.45 | 18.41 | 29,900 |
| Oct 27, 2023 | 18.65 | 18.65 | 18.17 | 18.19 | 18.15 | 32,200 |
| Oct 26, 2023 | 18.74 | 18.77 | 18.35 | 18.56 | 18.52 | 84,500 |
| Oct 25, 2023 | 19.25 | 19.25 | 18.65 | 18.72 | 18.68 | 102,400 |
| Oct 24, 2023 | 19.41 | 19.75 | 19.35 | 19.51 | 19.46 | 37,400 |
| Oct 23, 2023 | 19.09 | 19.47 | 18.90 | 19.16 | 19.11 | 34,100 |
| Oct 20, 2023 | 19.48 | 19.57 | 19.17 | 19.19 | 19.14 | 67,800 |
| Oct 19, 2023 | 19.68 | 19.85 | 19.46 | 19.56 | 19.51 | 80,300 |
| Oct 18, 2023 | 20.03 | 20.18 | 19.60 | 19.67 | 19.62 | 83,800 |
| Oct 17, 2023 | 19.80 | 20.37 | 19.80 | 20.20 | 20.15 | 89,500 |
| Oct 16, 2023 | 19.81 | 20.05 | 19.66 | 20.00 | 19.95 | 35,200 |
| Oct 13, 2023 | 19.96 | 19.96 | 19.60 | 19.65 | 19.60 | 39,700 |
| Oct 12, 2023 | 20.35 | 20.35 | 19.88 | 20.00 | 19.95 | 91,500 |
| Oct 11, 2023 | 20.43 | 20.58 | 20.21 | 20.35 | 20.30 | 60,100 |
| Oct 10, 2023 | 20.05 | 20.50 | 20.05 | 20.32 | 20.27 | 40,700 |
| Oct 9, 2023 | 19.74 | 20.10 | 19.71 | 19.97 | 19.92 | 28,800 |
| Oct 6, 2023 | 19.46 | 20.20 | 19.46 | 20.03 | 19.98 | 57,100 |
| Oct 5, 2023 | 19.60 | 19.74 | 19.38 | 19.65 | 19.60 | 68,800 |
| Oct 4, 2023 | 19.48 | 19.68 | 19.32 | 19.61 | 19.56 | 33,800 |
| Oct 3, 2023 | 19.75 | 19.82 | 19.28 | 19.35 | 19.30 | 40,900 |
| Oct 2, 2023 | 20.07 | 20.18 | 19.87 | 19.98 | 19.93 | 31,400 |
| Sep 29, 2023 | 20.28 | 20.43 | 20.05 | 20.14 | 20.09 | 34,700 |
| Sep 28, 2023 | 19.72 | 20.16 | 19.71 | 20.00 | 19.95 | 37,600 |
| Sep 27, 2023 | 19.85 | 19.99 | 19.56 | 19.73 | 19.68 | 50,900 |
| Sep 26, 2023 | 19.82 | 19.94 | 19.64 | 19.71 | 19.66 | 77,400 |
| Sep 25, 2023 | 19.86 | 20.03 | 19.80 | 20.01 | 19.96 | 79,800 |
| Sep 22, 2023 | 20.24 | 20.34 | 20.02 | 20.07 | 20.02 | 70,100 |
| Sep 21, 2023 | 20.38 | 20.48 | 20.09 | 20.11 | 20.06 | 58,000 |
| Sep 20, 2023 | 20.97 | 21.09 | 20.64 | 20.64 | 20.59 | 31,900 |
| Sep 19, 2023 | 21.04 | 21.04 | 20.83 | 20.92 | 20.87 | 99,800 |
| Sep 18, 2023 | 21.25 | 21.36 | 21.12 | 21.16 | 21.11 | 39,400 |
| Sep 15, 2023 | 21.45 | 21.60 | 21.32 | 21.37 | 21.32 | 56,400 |
| Sep 14, 2023 | 21.36 | 21.53 | 21.30 | 21.47 | 21.42 | 27,600 |
| Sep 13, 2023 | 21.44 | 21.44 | 21.20 | 21.24 | 21.19 | 30,100 |
| Sep 12, 2023 | 21.33 | 21.66 | 21.33 | 21.44 | 21.39 | 50,600 |
| Sep 11, 2023 | 21.47 | 21.54 | 21.33 | 21.45 | 21.40 | 36,600 |
| Sep 8, 2023 | 21.49 | 21.57 | 21.31 | 21.40 | 21.35 | 21,500 |
| Sep 7, 2023 | 21.30 | 21.48 | 21.17 | 21.45 | 21.40 | 44,400 |
Related Tickers
THD iShares MSCI Thailand ETF
65.65
+1.99%
BLCN Siren Nasdaq NexGen Economy ETF
23.57
+1.07%
CCOR Core Alternative ETF
27.77
+1.00%
CMBS iShares CMBS ETF
48.62
+0.70%
ITB iShares U.S. Home Construction ETF
117.36
+0.50%
BAB Invesco Taxable Municipal Bond ETF
27.86
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.82
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
29.09
+0.24%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.68
+0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.48
+0.23%
IEI iShares 3-7 Year Treasury Bond ETF
119.66
+0.23%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.63
+0.22%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
66.47
+0.21%
JMUB JPMorgan Municipal ETF
51.10
+0.19%
SCHO Schwab Short-Term U.S. Treasury ETF
48.87
+0.18%
NEAR BlackRock Short Duration Bond ETF
51.08
+0.18%
SPTS SPDR Portfolio Short Term Treasury ETF
29.34
+0.17%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.89
+0.17%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.86
+0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.17%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.16
+0.17%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.67
+0.16%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.81
+0.16%
JCPB JPMorgan Core Plus Bond ETF
48.14
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.25
+0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.04
+0.15%
UITB VictoryShares Core Intermediate Bond ETF
48.12
+0.15%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.94
+0.14%
IEF iShares 7-10 Year Treasury Bond ETF
98.36
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
79.11
+0.14%
USTB VictoryShares Short-Term Bond ETF
50.83
+0.14%
LGOV First Trust Long Duration Opportunities ETF
22.53
+0.13%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.56
+0.13%
LSST Natixis Loomis Sayles Short Duration Income ETF
24.30
+0.12%
MMIT NYLI MacKay Muni Intermediate ETF
24.48
+0.12%
MFLX First Trust Flexible Municipal High Income ETF
17.43
+0.12%
FLMI Franklin Dynamic Municipal Bond ETF
24.81
+0.12%
GSY Invesco Ultra Short Duration ETF
50.24
+0.12%
STIP iShares 0-5 Year TIPS Bond ETF
100.55
+0.12%
PBTP Invesco 0-5 Yr US TIPS ETF
25.43
+0.12%
HMOP Hartford Municipal Opportunities ETF
39.29
+0.10%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.21
+0.10%
JPST JPMorgan Ultra-Short Income ETF
50.54
+0.10%
XHB SPDR S&P Homebuilders ETF
112.22
+0.10%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.44
+0.10%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.44
+0.10%
MBB iShares MBS ETF
95.91
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.80
+0.09%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.19
+0.08%
LMBS First Trust Low Duration Opportunities ETF
49.31
+0.08%
PULS PGIM Ultra Short Bond ETF
49.61
+0.08%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.92
+0.08%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
25.06
+0.08%
FLTR VanEck IG Floating Rate ETF
25.35
+0.08%
BIV Vanguard Intermediate-Term Bond Index Fund
78.25
+0.08%
FUMB First Trust Ultra Short Duration Municipal ETF
20.17
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.72
+0.07%
GTO Invesco Total Return Bond ETF
48.37
+0.06%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.36
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.14
+0.06%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.93
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.58
+0.06%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.88
+0.06%
SCHP Schwab U.S. TIPS ETF
53.13
+0.06%
FCAL First Trust California Municipal High Income ETF
50.17
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.29
+0.05%
AGZ iShares Agency Bond ETF
110.29
+0.05%
VRP Invesco Variable Rate Preferred ETF
24.37
+0.04%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.71
+0.04%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.04%
GRNB VanEck Green Bond ETF
24.40
+0.04%
RAVI FlexShares Ultra-Short Income Fund
75.38
+0.04%
FLOT iShares Floating Rate Bond ETF
50.84
+0.04%
JPIB JPMorgan International Bond Opportunities ETF
48.24
+0.03%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.30
+0.03%
KORP American Century Diversified Corporate Bond ETF
48.02
+0.03%
FCOR Fidelity Corporate Bond ETF
48.25
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.87
+0.02%
ICF iShares Cohen & Steers REIT ETF
64.63
+0.02%
XLRE The Real Estate Select Sector SPDR Fund
43.63
0.00%
IAGG iShares Core International Aggregate Bond ETF
51.62
0.00%
FBND Fidelity Total Bond ETF
46.83
0.00%
IHI iShares U.S. Medical Devices ETF
58.06
-0.02%
CBON VanEck China Bond ETF
22.52
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.10
-0.03%
IGEB iShares Investment Grade Systematic Bond ETF
46.13
-0.04%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.38
-0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
38.71
-0.05%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.80
-0.05%
FPE First Trust Preferred Securities and Income ETF
17.88
-0.06%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.07
-0.06%
FTSL First Trust Senior Loan Fund
45.89
-0.07%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
-0.08%
MMIN NYLI MacKay Muni Insured ETF
24.40
-0.08%
FLBL Franklin Senior Loan ETF
24.23
-0.08%
CEW WisdomTree Emerging Currency Strategy Fund
18.34
-0.09%
HSRT Hartford AAA CLO ETF
39.05
-0.09%
PFFD Global X U.S. Preferred ETF
20.30
-0.10%
BOCT Innovator U.S. Equity Buffer ETF October
42.03
-0.11%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.40
-0.12%