Cboe US - Nasdaq Real Time Price ? USD
Nuveen ESG Large-Cap Growth ETF (NULG)
As of 10:05 AM EDT. Market Open.
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 3, 2024 | 80.41 | 80.22 | 79.83 | 79.83 | 79.83 | 4,549 |
| Aug 30, 2024 | 80.69 | 80.94 | 79.97 | 80.84 | 80.84 | 49,100 |
| Aug 29, 2024 | 80.63 | 81.22 | 79.96 | 80.05 | 80.05 | 22,500 |
| Aug 28, 2024 | 81.20 | 81.20 | 80.06 | 80.49 | 80.49 | 28,900 |
| Aug 27, 2024 | 80.55 | 81.43 | 80.55 | 81.26 | 81.26 | 42,500 |
| Aug 26, 2024 | 81.66 | 81.77 | 80.82 | 81.02 | 81.02 | 31,000 |
| Aug 23, 2024 | 81.12 | 81.75 | 80.84 | 81.59 | 81.59 | 35,900 |
| Aug 22, 2024 | 81.94 | 81.94 | 80.29 | 80.44 | 80.44 | 29,500 |
| Aug 21, 2024 | 81.32 | 81.73 | 81.07 | 81.60 | 81.60 | 49,000 |
| Aug 20, 2024 | 81.29 | 81.67 | 81.01 | 81.15 | 81.15 | 140,300 |
| Aug 19, 2024 | 80.36 | 81.34 | 80.18 | 81.34 | 81.34 | 36,200 |
| Aug 16, 2024 | 79.70 | 80.43 | 79.70 | 80.18 | 80.18 | 40,500 |
| Aug 15, 2024 | 79.09 | 80.12 | 79.09 | 80.12 | 80.12 | 33,700 |
| Aug 14, 2024 | 78.70 | 78.70 | 77.86 | 78.37 | 78.37 | 27,900 |
| Aug 13, 2024 | 77.34 | 78.43 | 77.34 | 78.41 | 78.41 | 37,000 |
| Aug 12, 2024 | 76.84 | 77.18 | 76.32 | 76.76 | 76.76 | 70,900 |
| Aug 9, 2024 | 76.10 | 76.65 | 75.84 | 76.45 | 76.45 | 49,500 |
| Aug 8, 2024 | 75.07 | 76.22 | 74.46 | 76.09 | 76.09 | 33,300 |
| Aug 7, 2024 | 76.01 | 76.23 | 73.79 | 73.87 | 73.87 | 56,200 |
| Aug 6, 2024 | 74.55 | 76.10 | 74.52 | 74.95 | 74.95 | 46,000 |
| Aug 5, 2024 | 71.76 | 74.99 | 71.76 | 73.86 | 73.86 | 129,700 |
| Aug 2, 2024 | 76.33 | 76.36 | 75.28 | 76.20 | 76.20 | 167,900 |
| Aug 1, 2024 | 79.49 | 80.02 | 77.07 | 77.83 | 77.83 | 46,200 |
| Jul 31, 2024 | 78.85 | 79.68 | 78.76 | 79.40 | 79.40 | 36,300 |
| Jul 30, 2024 | 78.49 | 78.49 | 76.69 | 77.37 | 77.37 | 55,300 |
| Jul 29, 2024 | 78.60 | 78.76 | 78.00 | 78.30 | 78.30 | 28,800 |
| Jul 26, 2024 | 78.00 | 78.54 | 77.69 | 78.05 | 78.05 | 70,200 |
| Jul 25, 2024 | 78.08 | 78.99 | 76.80 | 77.22 | 77.22 | 74,800 |
| Jul 24, 2024 | 80.09 | 80.09 | 78.30 | 78.46 | 78.46 | 63,400 |
| Jul 23, 2024 | 81.70 | 82.17 | 81.49 | 81.51 | 81.51 | 43,100 |
| Jul 22, 2024 | 80.99 | 81.88 | 80.91 | 81.83 | 81.83 | 45,900 |
| Jul 19, 2024 | 80.66 | 80.93 | 79.99 | 80.12 | 80.12 | 48,300 |
| Jul 18, 2024 | 81.95 | 82.18 | 80.32 | 80.73 | 80.73 | 43,100 |
| Jul 17, 2024 | 82.33 | 82.48 | 81.42 | 81.49 | 81.49 | 59,100 |
| Jul 16, 2024 | 83.65 | 83.65 | 83.15 | 83.65 | 83.65 | 56,500 |
| Jul 15, 2024 | 83.54 | 84.04 | 83.10 | 83.41 | 83.41 | 53,200 |
| Jul 12, 2024 | 82.75 | 83.92 | 82.75 | 83.31 | 83.31 | 48,400 |
| Jul 11, 2024 | 84.29 | 84.34 | 82.59 | 82.59 | 82.59 | 84,100 |
| Jul 10, 2024 | 83.87 | 84.29 | 83.46 | 84.20 | 84.20 | 35,600 |
| Jul 9, 2024 | 83.82 | 83.97 | 83.39 | 83.62 | 83.62 | 39,600 |
| Jul 8, 2024 | 83.44 | 83.67 | 83.33 | 83.41 | 83.41 | 70,500 |
| Jul 5, 2024 | 82.71 | 83.46 | 82.61 | 83.35 | 83.35 | 33,700 |
| Jul 3, 2024 | 81.87 | 82.75 | 81.78 | 82.75 | 82.75 | 42,700 |
| Jul 2, 2024 | 80.92 | 81.94 | 80.71 | 81.92 | 81.92 | 135,400 |
| Jul 1, 2024 | 81.24 | 81.32 | 80.62 | 81.29 | 81.29 | 160,800 |
| Jun 28, 2024 | 81.79 | 82.36 | 81.06 | 81.16 | 81.16 | 52,200 |
| Jun 27, 2024 | 81.59 | 81.82 | 81.40 | 81.59 | 81.59 | 54,400 |
| Jun 26, 2024 | 81.36 | 81.73 | 81.13 | 81.65 | 81.65 | 40,600 |
| Jun 25, 2024 | 80.78 | 81.62 | 80.78 | 81.59 | 81.59 | 37,700 |
| Jun 24, 2024 | 81.05 | 81.33 | 80.40 | 80.40 | 80.40 | 56,000 |
| Jun 21, 2024 | 81.27 | 81.67 | 81.00 | 81.40 | 81.40 | 36,700 |
| Jun 20, 2024 | 82.39 | 82.50 | 81.21 | 81.34 | 81.34 | 72,100 |
| Jun 18, 2024 | 81.64 | 82.12 | 81.63 | 82.12 | 82.12 | 52,400 |
| Jun 17, 2024 | 80.90 | 81.83 | 80.69 | 81.53 | 81.53 | 102,200 |
| Jun 14, 2024 | 80.47 | 80.88 | 80.29 | 80.87 | 80.87 | 32,500 |
| Jun 13, 2024 | 80.76 | 80.76 | 80.07 | 80.46 | 80.46 | 31,300 |
| Jun 12, 2024 | 80.00 | 80.62 | 79.92 | 80.33 | 80.33 | 55,900 |
| Jun 11, 2024 | 79.01 | 79.23 | 78.53 | 79.23 | 79.23 | 260,100 |
| Jun 10, 2024 | 78.65 | 79.16 | 78.41 | 79.12 | 79.12 | 67,600 |
| Jun 7, 2024 | 78.67 | 79.15 | 78.56 | 78.74 | 78.74 | 98,000 |
| Jun 6, 2024 | 79.06 | 79.24 | 78.62 | 78.90 | 78.90 | 50,800 |
| Jun 5, 2024 | 77.98 | 78.84 | 77.83 | 78.84 | 78.84 | 118,100 |
| Jun 4, 2024 | 77.16 | 77.48 | 76.84 | 77.42 | 77.42 | 39,300 |
| Jun 3, 2024 | 77.29 | 77.52 | 76.46 | 77.18 | 77.18 | 37,500 |
| May 31, 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 76.92 | 31,500 |
| May 30, 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 76.53 | 30,500 |
| May 29, 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 77.07 | 35,800 |
| May 28, 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 77.65 | 33,100 |
| May 24, 2024 | 76.99 | 77.39 | 76.96 | 77.29 | 77.29 | 29,500 |
| May 23, 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 76.68 | 88,800 |
| May 22, 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 76.62 | 42,800 |
| May 21, 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 77.09 | 71,600 |
| May 20, 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 76.98 | 56,400 |
| May 17, 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 76.67 | 37,500 |
| May 16, 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 76.67 | 69,000 |
| May 15, 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 76.82 | 46,600 |
| May 14, 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 75.71 | 55,100 |
| May 13, 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 75.30 | 34,100 |
| May 10, 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 75.45 | 31,500 |
| May 9, 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 75.32 | 56,400 |
| May 8, 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 75.11 | 39,200 |
| May 7, 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 75.40 | 33,100 |
| May 6, 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 75.23 | 67,100 |
| May 3, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | 76,400 |
| May 2, 2024 | 73.18 | 73.54 | 72.46 | 73.41 | 73.41 | 53,800 |
| May 1, 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 72.84 | 66,700 |
| Apr 30, 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 73.35 | 46,300 |
| Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 74.29 | 30,900 |
| Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 74.08 | 70,800 |
| Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 72.64 | 52,900 |
| Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | 46,700 |
| Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 72.62 | 51,300 |
| Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 71.37 | 50,500 |
| Apr 19, 2024 | 71.68 | 71.85 | 70.52 | 70.68 | 70.68 | 74,700 |
| Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 71.85 | 59,800 |
| Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 72.14 | 64,300 |
| Apr 16, 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 72.82 | 53,500 |
| Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 72.81 | 84,100 |
| Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | 54,500 |
| Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 75.20 | 38,900 |
| Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 74.50 | 56,500 |
| Apr 9, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | 48,100 |
| Apr 8, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | 40,400 |
| Apr 5, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | 44,600 |
| Apr 4, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | 98,600 |
| Apr 3, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | 78,200 |
| Apr 2, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 75.46 | 58,900 |
| Apr 1, 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 76.15 | 103,900 |
| Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 76.28 | 48,300 |
| Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 76.40 | 49,000 |
| Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 76.16 | 33,000 |
| Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 76.19 | 116,100 |
| Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 76.58 | 55,800 |
| Mar 21, 2024 | 76.89 | 77.10 | 76.71 | 76.81 | 76.81 | 74,200 |
| Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 76.28 | 54,600 |
| Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 75.62 | 48,700 |
| Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 75.09 | 77,100 |
| Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74.34 | 74,100 |
| Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 75.18 | 58,200 |
| Mar 13, 2024 | 75.36 | 75.65 | 75.27 | 75.41 | 75.41 | 57,900 |
| Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 75.50 | 71,900 |
| Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 74.41 | 67,600 |
| Mar 8, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 74.49 | 86,600 |
| Mar 7, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 75.45 | 69,400 |
| Mar 6, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 74.40 | 85,400 |
| Mar 5, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 73.98 | 116,800 |
| Mar 4, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 74.62 | 90,300 |
| Mar 1, 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 74.92 | 90,500 |
| Feb 29, 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 74.12 | 95,100 |
| Feb 28, 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 73.75 | 129,100 |
| Feb 27, 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 73.80 | 116,500 |
| Feb 26, 2024 | 74.03 | 74.18 | 73.79 | 73.79 | 73.79 | 56,300 |
| Feb 23, 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 73.96 | 79,800 |
| Feb 22, 2024 | 73.28 | 74.18 | 73.28 | 74.09 | 74.09 | 136,400 |
| Feb 21, 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 71.79 | 84,400 |
| Feb 20, 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 72.06 | 101,600 |
| Feb 16, 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 72.91 | 63,000 |
| Feb 15, 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 73.41 | 215,400 |
| Feb 14, 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 73.18 | 82,000 |
| Feb 13, 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 72.30 | 103,800 |
| Feb 12, 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 73.24 | 46,800 |
| Feb 9, 2024 | 73.00 | 73.54 | 72.85 | 73.46 | 73.46 | 46,000 |
| Feb 8, 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 72.79 | 46,600 |
| Feb 7, 2024 | 72.24 | 72.74 | 72.03 | 72.56 | 72.56 | 75,600 |
| Feb 6, 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 71.66 | 57,900 |
| Feb 5, 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 71.57 | 92,200 |
| Feb 2, 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 71.47 | 114,500 |
| Feb 1, 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71.19 | 71,200 |
| Jan 31, 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 70.12 | 52,500 |
| Jan 30, 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 71.45 | 52,900 |
| Jan 29, 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 71.50 | 48,400 |
| Jan 26, 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 70.52 | 37,600 |
| Jan 25, 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 70.55 | 63,500 |
| Jan 24, 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 70.51 | 54,400 |
| Jan 23, 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 70.55 | 54,500 |
| Jan 22, 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 70.52 | 97,200 |
| Jan 19, 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 70.24 | 44,100 |
| Jan 18, 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 69.24 | 127,000 |
| Jan 17, 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 68.60 | 49,100 |
| Jan 16, 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 69.09 | 111,700 |
| Jan 12, 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 68.97 | 38,000 |
| Jan 11, 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 69.08 | 40,100 |
| Jan 10, 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 69.10 | 46,200 |
| Jan 9, 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 68.61 | 54,200 |
| Jan 8, 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 68.61 | 61,000 |
| Jan 5, 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 67.37 | 35,000 |
| Jan 4, 2024 | 67.41 | 67.93 | 67.31 | 67.37 | 67.37 | 82,800 |
| Jan 3, 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 67.51 | 69,200 |
| Jan 2, 2024 | 68.99 | 68.99 | 68.19 | 68.56 | 68.56 | 58,000 |
| Dec 29, 2023 | 69.60 | 69.83 | 69.13 | 69.47 | 69.47 | 55,500 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 28, 2023 | 69.76 | 69.86 | 69.64 | 69.68 | 69.68 | 27,000 |
| Dec 27, 2023 | 69.66 | 69.83 | 69.55 | 69.79 | 69.75 | 48,400 |
| Dec 26, 2023 | 69.38 | 69.71 | 69.11 | 69.64 | 69.60 | 30,300 |
| Dec 22, 2023 | 69.21 | 69.44 | 68.95 | 69.27 | 69.23 | 27,000 |
| Dec 21, 2023 | 68.68 | 69.05 | 68.48 | 69.05 | 69.01 | 44,500 |
| Dec 20, 2023 | 68.96 | 69.43 | 68.06 | 68.06 | 68.02 | 192,300 |
| Dec 19, 2023 | 68.79 | 69.17 | 68.68 | 69.11 | 69.07 | 95,200 |
| Dec 18, 2023 | 68.38 | 68.82 | 68.38 | 68.74 | 68.70 | 135,200 |
| Dec 15, 2023 | 68.16 | 68.36 | 68.01 | 68.25 | 68.21 | 57,500 |
| Dec 14, 2023 | 0.26 Dividend | |||||
| Dec 14, 2023 | 68.33 | 68.63 | 67.82 | 68.16 | 68.12 | 61,300 |
| Dec 13, 2023 | 67.27 | 68.34 | 67.13 | 68.26 | 67.96 | 43,100 |
| Dec 12, 2023 | 66.81 | 67.22 | 66.64 | 67.22 | 66.93 | 49,600 |
| Dec 11, 2023 | 66.41 | 66.89 | 66.39 | 66.82 | 66.53 | 42,300 |
| Dec 8, 2023 | 66.00 | 66.59 | 65.91 | 66.41 | 66.12 | 66,300 |
| Dec 7, 2023 | 65.97 | 66.31 | 65.88 | 66.31 | 66.02 | 61,900 |
| Dec 6, 2023 | 66.07 | 66.21 | 65.50 | 65.61 | 65.33 | 48,900 |
| Dec 5, 2023 | 65.59 | 65.91 | 65.39 | 65.66 | 65.38 | 49,300 |
| Dec 4, 2023 | 65.77 | 65.99 | 65.40 | 65.79 | 65.50 | 369,900 |
| Dec 1, 2023 | 65.55 | 66.33 | 65.44 | 66.25 | 65.96 | 36,600 |
| Nov 30, 2023 | 65.55 | 65.70 | 65.16 | 65.65 | 65.37 | 146,300 |
| Nov 29, 2023 | 65.57 | 65.86 | 65.41 | 65.46 | 65.18 | 101,000 |
| Nov 28, 2023 | 65.08 | 65.40 | 64.98 | 65.12 | 64.84 | 54,100 |
| Nov 27, 2023 | 64.96 | 65.45 | 64.96 | 65.17 | 64.89 | 54,000 |
| Nov 24, 2023 | 65.04 | 65.15 | 64.91 | 65.12 | 64.84 | 194,900 |
| Nov 22, 2023 | 65.14 | 65.39 | 64.96 | 65.01 | 64.73 | 43,900 |
| Nov 21, 2023 | 64.95 | 65.15 | 64.78 | 64.94 | 64.66 | 28,800 |
| Nov 20, 2023 | 64.38 | 65.20 | 64.30 | 65.09 | 64.81 | 78,800 |
| Nov 17, 2023 | 64.51 | 64.51 | 64.19 | 64.30 | 64.02 | 40,900 |
| Nov 16, 2023 | 64.32 | 64.52 | 64.13 | 64.43 | 64.15 | 51,300 |
| Nov 15, 2023 | 64.49 | 64.71 | 64.23 | 64.26 | 63.98 | 73,900 |
| Nov 14, 2023 | 63.71 | 64.44 | 63.51 | 64.27 | 63.99 | 53,600 |
| Nov 13, 2023 | 62.63 | 62.99 | 62.49 | 62.78 | 62.51 | 81,600 |
| Nov 10, 2023 | 61.91 | 62.85 | 61.75 | 62.79 | 62.52 | 37,000 |
| Nov 9, 2023 | 62.52 | 62.64 | 61.73 | 61.77 | 61.50 | 39,500 |
| Nov 8, 2023 | 61.99 | 62.30 | 61.90 | 62.25 | 61.98 | 41,500 |
| Nov 7, 2023 | 61.44 | 61.95 | 61.30 | 61.84 | 61.57 | 61,900 |
| Nov 6, 2023 | 61.23 | 61.36 | 60.94 | 61.31 | 61.04 | 39,900 |
| Nov 3, 2023 | 60.69 | 61.36 | 60.68 | 61.10 | 60.84 | 40,200 |
| Nov 2, 2023 | 59.71 | 60.32 | 59.60 | 60.28 | 60.02 | 61,600 |
| Nov 1, 2023 | 58.57 | 59.05 | 58.29 | 58.95 | 58.69 | 270,400 |
| Oct 31, 2023 | 58.26 | 58.66 | 58.26 | 58.58 | 58.33 | 28,600 |
| Oct 30, 2023 | 57.90 | 58.34 | 57.58 | 58.16 | 57.91 | 69,500 |
| Oct 27, 2023 | 57.98 | 58.07 | 57.20 | 57.41 | 57.16 | 55,400 |
| Oct 26, 2023 | 58.57 | 58.60 | 57.50 | 57.58 | 57.33 | 26,400 |
| Oct 25, 2023 | 59.62 | 59.62 | 58.62 | 58.72 | 58.47 | 53,800 |
| Oct 24, 2023 | 59.53 | 59.76 | 59.03 | 59.59 | 59.33 | 27,800 |
| Oct 23, 2023 | 58.86 | 59.74 | 58.60 | 59.19 | 58.93 | 74,900 |
| Oct 20, 2023 | 59.77 | 59.82 | 59.00 | 59.10 | 58.84 | 22,900 |
| Oct 19, 2023 | 60.53 | 60.75 | 59.76 | 59.87 | 59.61 | 75,200 |
| Oct 18, 2023 | 60.91 | 60.92 | 60.10 | 60.19 | 59.93 | 82,700 |
| Oct 17, 2023 | 60.88 | 61.63 | 60.78 | 61.34 | 61.07 | 139,200 |
| Oct 16, 2023 | 60.79 | 61.56 | 60.79 | 61.41 | 61.14 | 51,600 |
| Oct 13, 2023 | 61.29 | 61.33 | 60.33 | 60.52 | 60.26 | 49,600 |
| Oct 12, 2023 | 61.81 | 61.81 | 60.88 | 61.15 | 60.88 | 37,800 |
| Oct 11, 2023 | 61.64 | 61.85 | 61.31 | 61.75 | 61.48 | 40,700 |
| Oct 10, 2023 | 61.10 | 61.80 | 60.90 | 61.37 | 61.10 | 37,800 |
| Oct 9, 2023 | 60.27 | 60.99 | 60.21 | 60.90 | 60.64 | 44,700 |
| Oct 6, 2023 | 59.30 | 60.88 | 59.18 | 60.63 | 60.37 | 139,700 |
| Oct 5, 2023 | 59.69 | 59.78 | 59.07 | 59.62 | 59.36 | 32,400 |
| Oct 4, 2023 | 59.16 | 59.78 | 59.00 | 59.66 | 59.40 | 78,900 |
| Oct 3, 2023 | 59.75 | 59.93 | 58.77 | 58.95 | 58.69 | 39,400 |
| Oct 2, 2023 | 59.93 | 60.34 | 59.72 | 60.10 | 59.84 | 120,200 |
| Sep 29, 2023 | 60.45 | 60.56 | 59.81 | 59.97 | 59.71 | 28,100 |
| Sep 28, 2023 | 59.38 | 60.17 | 59.21 | 59.96 | 59.70 | 54,100 |
| Sep 27, 2023 | 59.59 | 59.77 | 59.05 | 59.50 | 59.24 | 66,700 |
| Sep 26, 2023 | 59.82 | 59.82 | 59.21 | 59.35 | 59.09 | 45,100 |
| Sep 25, 2023 | 59.79 | 60.17 | 59.79 | 60.17 | 59.91 | 44,900 |
| Sep 22, 2023 | 60.20 | 60.44 | 59.93 | 59.99 | 59.73 | 29,200 |
| Sep 21, 2023 | 60.82 | 60.82 | 59.94 | 59.94 | 59.68 | 24,800 |
| Sep 20, 2023 | 62.15 | 62.31 | 61.24 | 61.24 | 60.97 | 37,000 |
| Sep 19, 2023 | 61.92 | 62.04 | 61.45 | 61.92 | 61.65 | 67,400 |
| Sep 18, 2023 | 61.96 | 62.32 | 61.88 | 62.12 | 61.85 | 49,700 |
| Sep 15, 2023 | 62.99 | 62.99 | 62.15 | 62.18 | 61.91 | 72,100 |
| Sep 14, 2023 | 63.35 | 63.35 | 62.82 | 63.16 | 62.89 | 43,500 |
| Sep 13, 2023 | 62.98 | 63.17 | 62.75 | 62.92 | 62.65 | 120,800 |
| Sep 12, 2023 | 63.26 | 63.49 | 62.99 | 63.01 | 62.74 | 48,200 |
| Sep 11, 2023 | 63.62 | 63.62 | 63.27 | 63.55 | 63.27 | 34,100 |
| Sep 8, 2023 | 63.44 | 63.56 | 63.16 | 63.31 | 63.04 | 48,600 |
| Sep 7, 2023 | 63.09 | 63.47 | 62.97 | 63.39 | 63.12 | 93,500 |
| Sep 6, 2023 | 63.73 | 63.88 | 63.27 | 63.64 | 63.36 | 80,500 |
| Sep 5, 2023 | 63.88 | 64.10 | 63.64 | 63.80 | 63.52 | 82,800 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.31
-2.02%
TUR iShares MSCI Turkey ETF
37.66
+1.62%
IGRO iShares International Dividend Growth ETF
74.10
+1.28%
NACP Impact Shares NAACP Minority Empowerment ETF
40.45
+1.27%
LEAD Siren DIVCON Leaders Dividend ETF
68.13
+1.08%
EVX VanEck Environmental Services ETF
180.28
+1.08%
SPVM Invesco S&P 500 Value with Momentum ETF
58.45
+1.06%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.36
-0.57%
EQL ALPS Equal Sector Weight ETF
125.03
-0.15%
KURE KraneShares MSCI All China Health Care Index ETF
13.71
+0.98%
NURE Nuveen Short-Term REIT ETF
34.02
-0.18%
LGOV First Trust Long Duration Opportunities ETF
22.24
+0.95%
MAGA Point Bridge America First ETF
48.12
+0.89%
ISMD Inspire Small/Mid Cap ETF
37.73
+0.88%
DWAT Arrow DWA Tactical: Macro ETF
11.38
+0.88%
ESGG FlexShares STOXX Global ESG Select Index Fund
170.88
+0.86%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.75
-0.05%
WTV WisdomTree U.S. Value Fund
77.77
-0.71%
JPUS JPMorgan Diversified Return U.S. Equity ETF
117.37
-0.51%
QDIV Global X S&P 500 Quality Dividend ETF
35.70
-0.70%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.94
-0.53%
IYM iShares U.S. Basic Materials ETF
144.32
-1.40%
IEF iShares 7-10 Year Treasury Bond ETF
97.47
+0.71%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.96
-0.78%
QARP Xtrackers Russell 1000 US QARP ETF
51.47
+0.70%
QWLD SPDR MSCI World StrategicFactors ETF
127.43
-0.58%
FXG First Trust Consumer Staples AlphaDEX Fund
68.48
+0.10%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.81
-1.30%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.93
+0.62%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
102.47
-0.90%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.70
+0.61%
IYK iShares US Consumer Staples ETF
71.21
+0.59%
BLES Inspire Global Hope ETF
38.95
+0.57%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.08
-0.92%
QGRO American Century U.S. Quality Growth ETF
88.44
-0.63%
MOTG VanEck Morningstar Global Wide Moat ETF
39.56
+0.54%
UITB VictoryShares Core Intermediate Bond ETF
47.71
+0.53%
XTL SPDR S&P Telecom ETF
93.07
-0.76%
GXG Global X MSCI Colombia ETF
23.80
+0.25%
BIV Vanguard Intermediate-Term Bond Index Fund
77.65
+0.49%
MMIN NYLI MacKay Muni Insured ETF
24.30
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.68
-0.14%
BJAN Innovator U.S. Equity Buffer ETF - January
46.17
+0.46%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
60.03
+0.46%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.90
+0.49%
IHF iShares U.S. Healthcare Providers ETF
58.69
+0.44%
CMBS iShares CMBS ETF
48.08
+0.44%
IGEB iShares Investment Grade Systematic Bond ETF
45.84
+0.50%
JMBS Janus Henderson Mortgage-Backed Securities ETF
46.28
+0.44%
EWJV iShares MSCI Japan Value ETF
33.45
+0.44%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.88
+0.44%
JCPB JPMorgan Core Plus Bond ETF
47.77
+0.46%
GTO Invesco Total Return Bond ETF
48.01
+0.42%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
50.25
+0.41%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.77
+0.40%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.28
+0.40%
FCOR Fidelity Corporate Bond ETF
47.91
+0.40%
FBND Fidelity Total Bond ETF
46.49
+0.42%
BAB Invesco Taxable Municipal Bond ETF
27.51
+0.42%
IEI iShares 3-7 Year Treasury Bond ETF
118.84
+0.37%
KORP American Century Diversified Corporate Bond ETF
47.65
+0.36%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.39
+0.38%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.48
+0.40%
NFTY First Trust India NIFTY 50 Equal Weight ETF
63.50
+0.36%
MBB iShares MBS ETF
95.25
+0.34%
SCHP Schwab U.S. TIPS ETF
53.03
+0.38%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.84
+0.31%
GDMA Gadsden Dynamic Multi-Asset ETF
32.11
+0.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
36.00
-0.28%
JMUB JPMorgan Municipal ETF
50.88
+0.30%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.99
+0.28%
IQIN NYLI 500 International ETF
34.71
+0.26%
CWS AdvisorShares Focused Equity ETF
67.75
+0.26%
GRNB VanEck Green Bond ETF
24.28
+0.26%
USTB VictoryShares Short-Term Bond ETF
50.64
+0.23%
AGZ iShares Agency Bond ETF
109.80
+0.22%
FHLC Fidelity MSCI Health Care Index ETF
74.32
+0.20%
EMTL SPDR DoubleLine Emerging Markets Fixed Income ETF
43.01
-0.21%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
24.95
+0.20%
HMOP Hartford Municipal Opportunities ETF
39.10
+0.19%
IAGG iShares Core International Aggregate Bond ETF
51.39
+0.19%
FLMI Franklin Dynamic Municipal Bond ETF
24.75
+0.18%
JPIB JPMorgan International Bond Opportunities ETF
48.15
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.61
+0.18%
VHT Vanguard Health Care Index Fund ETF Shares
288.57
+0.16%
XLV The Health Care Select Sector SPDR Fund
157.41
+0.13%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.58
+0.15%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.64
+0.14%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.76
+0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.23
+0.14%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
+0.14%
BOCT Innovator U.S. Equity Buffer ETF October
42.15
-0.13%
CCOR Core Alternative ETF
27.32
+0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.02
+0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
48.65
+0.12%
FTSD Franklin Short Duration U.S. Government ETF
90.65
+0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.81
+0.12%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.76
+0.13%
NEAR BlackRock Short Duration Bond ETF
50.87
+0.11%
IYH iShares U.S. Healthcare ETF
66.45
+0.11%