NYSEArca - Delayed Quote USD
WisdomTree International Al Enhanced Value Fund (AIVI)
At close: October 16 at 12:25 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 |
---|---|---|---|---|---|---|
Oct 16, 2024 | 42.65 | 42.78 | 42.68 | 42.77 | 42.77 | 1,395 |
Oct 15, 2024 | 42.69 | 42.69 | 42.54 | 42.55 | 42.55 | 600 |
Oct 14, 2024 | 42.80 | 42.92 | 42.80 | 42.90 | 42.90 | 1,600 |
Oct 11, 2024 | 42.74 | 42.86 | 42.74 | 42.86 | 42.86 | 700 |
Oct 10, 2024 | 42.66 | 42.75 | 42.64 | 42.75 | 42.75 | 400 |
Oct 9, 2024 | 42.77 | 42.81 | 42.77 | 42.81 | 42.81 | 2,100 |
Oct 8, 2024 | 42.76 | 42.76 | 42.63 | 42.72 | 42.72 | 6,600 |
Oct 7, 2024 | 42.96 | 42.96 | 42.90 | 42.90 | 42.90 | 200 |
Oct 4, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 200 |
Oct 3, 2024 | 42.86 | 42.93 | 42.84 | 42.91 | 42.91 | 1,600 |
Oct 2, 2024 | 43.39 | 43.39 | 43.33 | 43.37 | 43.37 | 3,000 |
Oct 1, 2024 | 43.48 | 43.55 | 43.48 | 43.55 | 43.55 | 1,200 |
Sep 30, 2024 | 43.87 | 43.90 | 43.80 | 43.80 | 43.80 | 28,100 |
Sep 27, 2024 | 44.29 | 44.37 | 44.14 | 44.14 | 44.14 | 2,000 |
Sep 26, 2024 | 43.97 | 44.09 | 43.97 | 44.05 | 44.05 | 800 |
Sep 25, 2024 | 0.29 Dividend | |||||
Sep 25, 2024 | 43.68 | 43.68 | 43.45 | 43.52 | 43.52 | 1,600 |
Sep 24, 2024 | 43.82 | 44.04 | 43.82 | 44.04 | 43.75 | 1,300 |
Sep 23, 2024 | 43.52 | 44.09 | 43.52 | 43.93 | 43.64 | 48,200 |
Sep 20, 2024 | 43.38 | 43.43 | 43.38 | 43.43 | 43.14 | 200 |
Sep 19, 2024 | 43.65 | 43.93 | 43.60 | 43.79 | 43.50 | 3,600 |
Sep 18, 2024 | 43.25 | 43.31 | 43.25 | 43.31 | 43.02 | 800 |
Sep 17, 2024 | 43.37 | 43.37 | 43.30 | 43.30 | 43.01 | 3,400 |
Sep 16, 2024 | 43.26 | 43.54 | 43.26 | 43.54 | 43.25 | 800 |
Sep 13, 2024 | 43.09 | 43.12 | 43.05 | 43.11 | 42.83 | 1,000 |
Sep 12, 2024 | 42.66 | 42.88 | 42.64 | 42.88 | 42.60 | 1,800 |
Sep 11, 2024 | 42.24 | 42.70 | 42.24 | 42.70 | 42.42 | 800 |
Sep 10, 2024 | 42.44 | 42.61 | 42.36 | 42.61 | 42.33 | 15,200 |
Sep 9, 2024 | 42.87 | 42.98 | 42.81 | 42.89 | 42.61 | 1,600 |
Sep 6, 2024 | 42.89 | 42.89 | 42.45 | 42.48 | 42.20 | 2,900 |
Sep 5, 2024 | 43.18 | 43.25 | 43.12 | 43.12 | 42.84 | 2,800 |
Sep 4, 2024 | 42.72 | 42.79 | 42.60 | 42.66 | 42.38 | 9,500 |
Sep 3, 2024 | 42.71 | 42.71 | 42.60 | 42.60 | 42.32 | 500 |
Aug 30, 2024 | 42.94 | 43.00 | 42.94 | 43.00 | 42.72 | 400 |
Aug 29, 2024 | 43.06 | 43.09 | 42.99 | 42.99 | 42.71 | 500 |
Aug 28, 2024 | 43.02 | 43.02 | 42.81 | 42.91 | 42.63 | 600 |
Aug 27, 2024 | 42.93 | 43.05 | 42.93 | 43.05 | 42.77 | 400 |
Aug 26, 2024 | 42.86 | 42.96 | 42.86 | 42.88 | 42.60 | 2,800 |
Aug 23, 2024 | 42.44 | 43.00 | 42.44 | 43.00 | 42.72 | 1,100 |
Aug 22, 2024 | 42.43 | 42.43 | 42.21 | 42.21 | 41.93 | 100,100 |
Aug 21, 2024 | 42.15 | 42.34 | 42.15 | 42.34 | 42.06 | 1,000 |
Aug 20, 2024 | 41.93 | 41.97 | 41.84 | 41.85 | 41.57 | 6,800 |
Aug 19, 2024 | 42.02 | 42.06 | 42.02 | 42.03 | 41.75 | 400 |
Aug 16, 2024 | 41.34 | 41.56 | 41.34 | 41.56 | 41.29 | 1,800 |
Aug 15, 2024 | 41.26 | 41.36 | 41.24 | 41.24 | 40.97 | 1,400 |
Aug 14, 2024 | 41.02 | 41.02 | 40.98 | 41.00 | 40.73 | 300 |
Aug 13, 2024 | 40.53 | 40.80 | 40.53 | 40.75 | 40.48 | 1,200 |
Aug 12, 2024 | 40.17 | 40.27 | 40.17 | 40.23 | 39.97 | 1,000 |
Aug 9, 2024 | 40.13 | 40.32 | 40.13 | 40.32 | 40.05 | 1,500 |
Aug 8, 2024 | 40.17 | 40.31 | 40.17 | 40.23 | 39.97 | 600 |
Aug 7, 2024 | 40.20 | 40.27 | 39.82 | 39.82 | 39.56 | 1,800 |
Aug 6, 2024 | 39.48 | 39.66 | 39.46 | 39.62 | 39.36 | 800 |
Aug 5, 2024 | 39.65 | 39.65 | 39.36 | 39.60 | 39.34 | 1,800 |
Aug 2, 2024 | 40.50 | 40.60 | 40.50 | 40.60 | 40.33 | 500 |
Aug 1, 2024 | 40.76 | 40.76 | 40.68 | 40.68 | 40.41 | 1,800 |
Jul 31, 2024 | 41.45 | 41.51 | 41.39 | 41.51 | 41.24 | 1,200 |
Jul 30, 2024 | 40.94 | 41.12 | 40.94 | 41.07 | 40.80 | 3,500 |
Jul 29, 2024 | 40.82 | 40.94 | 40.80 | 40.94 | 40.67 | 1,600 |
Jul 26, 2024 | 40.90 | 41.08 | 40.85 | 41.05 | 40.78 | 2,700 |
Jul 25, 2024 | 40.70 | 40.70 | 40.57 | 40.57 | 40.30 | 1,400 |
Jul 24, 2024 | 40.69 | 40.71 | 40.46 | 40.46 | 40.19 | 800 |
Jul 23, 2024 | 40.73 | 40.77 | 40.73 | 40.77 | 40.50 | 400 |
Jul 22, 2024 | 40.89 | 40.96 | 40.89 | 40.96 | 40.69 | 400 |
Jul 19, 2024 | 40.59 | 40.64 | 40.59 | 40.64 | 40.37 | 300 |
Jul 18, 2024 | 41.28 | 41.31 | 40.95 | 40.95 | 40.68 | 2,000 |
Jul 17, 2024 | 40.96 | 41.22 | 40.96 | 41.22 | 40.95 | 300 |
Jul 16, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.61 | 300 |
Jul 15, 2024 | 41.04 | 41.04 | 40.73 | 40.79 | 40.52 | 1,700 |
Jul 12, 2024 | 41.17 | 41.17 | 41.10 | 41.10 | 40.83 | 1,500 |
Jul 11, 2024 | 40.98 | 40.98 | 40.82 | 40.83 | 40.56 | 4,400 |
Jul 10, 2024 | 40.40 | 40.45 | 40.35 | 40.45 | 40.18 | 6,200 |
Jul 9, 2024 | 40.01 | 40.01 | 40.00 | 40.00 | 39.74 | 700 |
Jul 8, 2024 | 40.32 | 40.32 | 40.09 | 40.09 | 39.83 | 1,100 |
Jul 5, 2024 | 40.28 | 40.28 | 39.99 | 40.21 | 39.95 | 4,500 |
Jul 3, 2024 | 39.82 | 39.89 | 39.81 | 39.88 | 39.62 | 3,000 |
Jul 2, 2024 | 39.35 | 39.41 | 39.30 | 39.41 | 39.15 | 1,200 |
Jul 1, 2024 | 39.76 | 39.76 | 39.39 | 39.41 | 39.15 | 1,700 |
Jun 28, 2024 | 39.37 | 39.37 | 39.26 | 39.36 | 39.10 | 900 |
Jun 27, 2024 | 39.49 | 39.54 | 39.33 | 39.40 | 39.14 | 6,500 |
Jun 26, 2024 | 39.39 | 39.45 | 39.30 | 39.35 | 39.09 | 5,000 |
Jun 25, 2024 | 1.13 Dividend | |||||
Jun 25, 2024 | 39.80 | 39.80 | 39.67 | 39.73 | 39.47 | 9,400 |
Jun 24, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 39.44 | 100 |
Jun 21, 2024 | 40.62 | 40.62 | 40.54 | 40.54 | 39.16 | 700 |
Jun 20, 2024 | 40.71 | 40.81 | 40.65 | 40.78 | 39.39 | 3,800 |
Jun 18, 2024 | 40.46 | 40.56 | 40.43 | 40.53 | 39.15 | 2,500 |
Jun 17, 2024 | 40.25 | 40.33 | 40.19 | 40.30 | 38.93 | 4,000 |
Jun 14, 2024 | 40.05 | 40.14 | 40.05 | 40.14 | 38.77 | 1,000 |
Jun 13, 2024 | 40.42 | 40.56 | 40.42 | 40.56 | 39.18 | 600 |
Jun 12, 2024 | 41.28 | 41.32 | 41.03 | 41.10 | 39.70 | 1,600 |
Jun 11, 2024 | 40.47 | 40.65 | 40.47 | 40.65 | 39.26 | 600 |
Jun 10, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 39.76 | 100 |
Jun 7, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 39.87 | 600 |
Jun 6, 2024 | 41.70 | 41.81 | 41.70 | 41.81 | 40.39 | 3,000 |
Jun 5, 2024 | 41.81 | 41.83 | 41.68 | 41.83 | 40.40 | 4,300 |
Jun 4, 2024 | 41.76 | 41.79 | 41.68 | 41.74 | 40.32 | 1,700 |
Jun 3, 2024 | 41.81 | 41.89 | 41.72 | 41.86 | 40.43 | 2,000 |
May 31, 2024 | 41.55 | 41.75 | 41.54 | 41.75 | 40.33 | 2,000 |
May 30, 2024 | 41.51 | 41.51 | 41.46 | 41.46 | 40.05 | 800 |
May 29, 2024 | 41.10 | 41.11 | 41.00 | 41.01 | 39.61 | 1,900 |
May 28, 2024 | 41.55 | 41.57 | 41.53 | 41.57 | 40.15 | 1,600 |
May 24, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.20 | 500 |
May 23, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 39.87 | 200 |
May 22, 2024 | 41.75 | 41.75 | 41.46 | 41.57 | 40.15 | 1,700 |
May 21, 2024 | 41.95 | 41.99 | 41.92 | 41.99 | 40.56 | 2,300 |
May 20, 2024 | 42.21 | 42.21 | 42.04 | 42.04 | 40.61 | 500 |
May 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 40.72 | 100 |
May 16, 2024 | 42.21 | 42.26 | 42.11 | 42.16 | 40.72 | 5,500 |
May 15, 2024 | 41.98 | 42.15 | 41.95 | 42.15 | 40.71 | 2,500 |
May 14, 2024 | 41.81 | 41.93 | 41.81 | 41.93 | 40.50 | 700 |
May 13, 2024 | 41.76 | 41.81 | 41.61 | 41.64 | 40.22 | 1,500 |
May 10, 2024 | 41.62 | 41.66 | 41.58 | 41.59 | 40.17 | 900 |
May 9, 2024 | 41.36 | 41.50 | 41.36 | 41.47 | 40.06 | 2,700 |
May 8, 2024 | 40.88 | 41.07 | 40.88 | 41.07 | 39.67 | 3,300 |
May 7, 2024 | 41.12 | 41.13 | 41.06 | 41.06 | 39.66 | 1,700 |
May 6, 2024 | 40.95 | 41.06 | 40.95 | 41.06 | 39.66 | 3,000 |
May 3, 2024 | 40.72 | 40.79 | 40.72 | 40.79 | 39.40 | 1,900 |
May 2, 2024 | 40.18 | 40.44 | 40.05 | 40.39 | 39.01 | 900 |
May 1, 2024 | 39.84 | 40.04 | 39.82 | 39.88 | 38.52 | 1,600 |
Apr 30, 2024 | 40.24 | 40.30 | 39.92 | 39.94 | 38.58 | 2,800 |
Apr 29, 2024 | 40.31 | 40.42 | 40.31 | 40.40 | 39.02 | 3,900 |
Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 200 |
Apr 25, 2024 | 39.83 | 39.86 | 39.81 | 39.86 | 38.50 | 3,000 |
Apr 24, 2024 | 39.96 | 40.08 | 39.96 | 40.08 | 38.71 | 500 |
Apr 23, 2024 | 40.27 | 40.33 | 40.27 | 40.29 | 38.92 | 600 |
Apr 22, 2024 | 39.98 | 40.04 | 39.98 | 40.04 | 38.68 | 1,200 |
Apr 19, 2024 | 39.57 | 39.57 | 39.51 | 39.56 | 38.21 | 2,400 |
Apr 18, 2024 | 39.51 | 39.51 | 39.34 | 39.34 | 38.00 | 700 |
Apr 17, 2024 | 39.56 | 39.60 | 39.27 | 39.48 | 38.13 | 30,800 |
Apr 16, 2024 | 39.47 | 39.47 | 39.27 | 39.30 | 37.96 | 1,100 |
Apr 15, 2024 | 40.03 | 40.03 | 39.60 | 39.68 | 38.33 | 2,500 |
Apr 12, 2024 | 39.88 | 39.92 | 39.78 | 39.78 | 38.42 | 2,100 |
Apr 11, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 38.92 | 300 |
Apr 10, 2024 | 40.29 | 40.29 | 40.21 | 40.29 | 38.92 | 1,900 |
Apr 9, 2024 | 40.73 | 40.84 | 40.73 | 40.84 | 39.45 | 600 |
Apr 8, 2024 | 40.79 | 40.95 | 40.79 | 40.90 | 39.51 | 4,000 |
Apr 5, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.28 | 200 |
Apr 4, 2024 | 41.08 | 41.09 | 40.60 | 40.60 | 39.22 | 2,900 |
Apr 3, 2024 | 40.77 | 40.99 | 40.77 | 40.97 | 39.57 | 800 |
Apr 2, 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 39.36 | 100 |
Apr 1, 2024 | 41.02 | 41.02 | 40.97 | 41.00 | 39.60 | 1,000 |
Mar 28, 2024 | 41.09 | 41.09 | 41.01 | 41.03 | 39.63 | 2,100 |
Mar 27, 2024 | 40.93 | 41.11 | 40.93 | 41.09 | 39.69 | 3,000 |
Mar 26, 2024 | 40.94 | 40.95 | 40.84 | 40.84 | 39.45 | 900 |
Mar 25, 2024 | 40.67 | 40.90 | 40.67 | 40.79 | 39.40 | 3,400 |
Mar 22, 2024 | 0.20 Dividend | |||||
Mar 22, 2024 | 40.85 | 40.87 | 40.83 | 40.83 | 39.44 | 3,400 |
Mar 21, 2024 | 41.06 | 41.19 | 41.03 | 41.03 | 39.44 | 3,500 |
Mar 20, 2024 | 40.68 | 41.21 | 40.68 | 41.18 | 39.59 | 3,100 |
Mar 19, 2024 | 40.72 | 40.78 | 40.72 | 40.78 | 39.20 | 400 |
Mar 18, 2024 | 40.72 | 40.72 | 40.64 | 40.67 | 39.10 | 1,300 |
Mar 15, 2024 | 40.81 | 40.81 | 40.76 | 40.80 | 39.22 | 1,300 |
Mar 14, 2024 | 40.63 | 40.69 | 40.63 | 40.69 | 39.12 | 500 |
Mar 13, 2024 | 40.95 | 41.02 | 40.94 | 40.96 | 39.38 | 1,800 |
Mar 12, 2024 | 40.74 | 40.92 | 40.74 | 40.89 | 39.31 | 1,900 |
Mar 11, 2024 | 40.57 | 40.67 | 40.57 | 40.67 | 39.10 | 900 |
Mar 8, 2024 | 40.82 | 40.88 | 40.73 | 40.73 | 39.16 | 2,900 |
Mar 7, 2024 | 40.51 | 40.74 | 40.51 | 40.72 | 39.15 | 2,800 |
Mar 6, 2024 | 40.36 | 40.40 | 40.32 | 40.32 | 38.76 | 2,500 |
Mar 5, 2024 | 40.10 | 40.10 | 39.99 | 40.00 | 38.45 | 1,600 |
Mar 4, 2024 | 39.87 | 39.99 | 39.87 | 39.95 | 38.41 | 1,200 |
Mar 1, 2024 | 39.94 | 40.17 | 39.94 | 40.17 | 38.62 | 2,400 |
Feb 29, 2024 | 40.04 | 40.09 | 39.97 | 40.07 | 38.52 | 4,700 |
Feb 28, 2024 | 39.98 | 39.98 | 39.89 | 39.92 | 38.38 | 2,000 |
Feb 27, 2024 | 40.27 | 40.28 | 40.24 | 40.28 | 38.72 | 1,200 |
Feb 26, 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 38.73 | 500 |
Feb 23, 2024 | 40.50 | 40.50 | 40.43 | 40.46 | 38.90 | 2,100 |
Feb 22, 2024 | 40.40 | 40.48 | 40.34 | 40.48 | 38.91 | 900 |
Feb 21, 2024 | 40.20 | 40.23 | 40.14 | 40.23 | 38.67 | 900 |
Feb 20, 2024 | 40.13 | 40.13 | 40.04 | 40.07 | 38.52 | 400 |
Feb 16, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.32 | 200 |
Feb 15, 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 38.31 | 1,100 |
Feb 14, 2024 | 39.38 | 39.43 | 39.38 | 39.43 | 37.91 | 1,000 |
Feb 13, 2024 | 39.30 | 39.30 | 39.04 | 39.10 | 37.59 | 1,500 |
Feb 12, 2024 | 39.65 | 39.67 | 39.65 | 39.67 | 38.14 | 300 |
Feb 9, 2024 | 39.29 | 39.48 | 39.26 | 39.48 | 37.95 | 2,200 |
Feb 8, 2024 | 39.54 | 39.54 | 39.49 | 39.51 | 37.98 | 2,400 |
Feb 7, 2024 | 39.80 | 39.80 | 39.69 | 39.77 | 38.23 | 1,600 |
Feb 6, 2024 | 39.83 | 39.91 | 39.83 | 39.91 | 38.37 | 1,200 |
Feb 5, 2024 | 39.57 | 39.60 | 39.54 | 39.60 | 38.07 | 1,400 |
Feb 2, 2024 | 39.89 | 39.89 | 39.77 | 39.87 | 38.33 | 3,200 |
Feb 1, 2024 | 39.97 | 40.21 | 39.84 | 40.21 | 38.66 | 3,600 |
Jan 31, 2024 | 40.40 | 40.40 | 39.95 | 39.96 | 38.41 | 5,500 |
Jan 30, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 38.61 | 2,600 |
Jan 29, 2024 | 40.08 | 40.34 | 40.08 | 40.30 | 38.74 | 700 |
Jan 26, 2024 | 40.25 | 40.25 | 40.16 | 40.17 | 38.62 | 1,200 |
Jan 25, 2024 | 39.90 | 39.93 | 39.79 | 39.93 | 38.39 | 2,900 |
Jan 24, 2024 | 40.09 | 40.09 | 39.90 | 39.92 | 38.38 | 3,400 |
Jan 23, 2024 | 39.57 | 39.69 | 39.57 | 39.69 | 38.16 | 3,000 |
Jan 22, 2024 | 39.89 | 39.92 | 39.84 | 39.84 | 38.30 | 800 |
Jan 19, 2024 | 39.40 | 39.68 | 39.40 | 39.68 | 38.15 | 1,800 |
Jan 18, 2024 | 39.43 | 39.59 | 39.43 | 39.59 | 38.06 | 400 |
Jan 17, 2024 | 39.31 | 39.49 | 39.31 | 39.49 | 37.96 | 2,500 |
Jan 16, 2024 | 40.03 | 40.03 | 39.89 | 39.89 | 38.35 | 1,100 |
Jan 12, 2024 | 40.66 | 40.74 | 40.49 | 40.52 | 38.95 | 4,200 |
Jan 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 38.84 | 400 |
Jan 10, 2024 | 40.32 | 40.40 | 40.32 | 40.36 | 38.80 | 1,100 |
Jan 9, 2024 | 40.27 | 40.27 | 40.24 | 40.24 | 38.68 | 200 |
Jan 8, 2024 | 40.41 | 40.56 | 40.41 | 40.56 | 38.99 | 500 |
Jan 5, 2024 | 40.16 | 40.29 | 40.05 | 40.18 | 38.63 | 1,700 |
Jan 4, 2024 | 40.00 | 40.32 | 40.00 | 40.12 | 38.57 | 5,300 |
Jan 3, 2024 | 39.88 | 39.91 | 39.78 | 39.91 | 38.37 | 1,900 |
Jan 2, 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 38.59 | 1,400 |
Dec 29, 2023 | 40.67 | 40.67 | 40.46 | 40.47 | 38.91 | 3,500 |
Dec 28, 2023 | 40.74 | 40.74 | 40.52 | 40.52 | 38.95 | 5,200 |
Dec 27, 2023 | 40.49 | 40.62 | 40.49 | 40.57 | 39.00 | 1,400 |
Dec 26, 2023 | 40.25 | 40.39 | 40.25 | 40.39 | 38.83 | 2,900 |
Dec 22, 2023 | 0.37 Dividend | |||||
Dec 22, 2023 | 40.24 | 40.31 | 40.18 | 40.18 | 38.63 | 1,500 |
Dec 21, 2023 | 40.27 | 40.44 | 40.21 | 40.44 | 38.53 | 42,200 |
Dec 20, 2023 | 40.30 | 40.31 | 39.86 | 39.86 | 37.97 | 2,000 |
Dec 19, 2023 | 40.23 | 40.25 | 40.20 | 40.25 | 38.34 | 700 |
Dec 18, 2023 | 39.88 | 39.90 | 39.86 | 39.90 | 38.01 | 800 |
Dec 15, 2023 | 40.02 | 40.15 | 39.82 | 39.82 | 37.93 | 53,200 |
Dec 14, 2023 | 40.37 | 40.49 | 40.24 | 40.37 | 38.46 | 10,300 |
Dec 13, 2023 | 39.41 | 40.00 | 39.23 | 39.99 | 38.10 | 18,000 |
Dec 12, 2023 | 39.26 | 39.47 | 39.26 | 39.47 | 37.60 | 2,000 |
Dec 11, 2023 | 39.39 | 39.43 | 39.32 | 39.43 | 37.56 | 700 |
Dec 8, 2023 | 39.13 | 39.38 | 39.13 | 39.37 | 37.51 | 2,700 |
Dec 7, 2023 | 39.15 | 39.40 | 39.15 | 39.36 | 37.50 | 3,600 |
Dec 6, 2023 | 39.03 | 39.31 | 38.97 | 38.99 | 37.14 | 66,100 |
Dec 5, 2023 | 39.02 | 39.02 | 38.97 | 38.97 | 37.12 | 500 |
Dec 4, 2023 | 38.98 | 39.05 | 38.95 | 39.05 | 37.20 | 4,100 |
Dec 1, 2023 | 39.04 | 39.37 | 39.04 | 39.37 | 37.51 | 1,000 |
Nov 30, 2023 | 39.02 | 39.11 | 38.92 | 39.03 | 37.18 | 56,300 |
Nov 29, 2023 | 39.09 | 39.15 | 39.00 | 39.03 | 37.18 | 53,600 |
Nov 28, 2023 | 38.95 | 39.20 | 38.95 | 39.11 | 37.26 | 4,200 |
Nov 27, 2023 | 38.98 | 39.03 | 38.98 | 39.00 | 37.15 | 700 |
Nov 24, 2023 | 38.94 | 39.14 | 38.94 | 39.14 | 37.29 | 300 |
Nov 22, 2023 | 38.62 | 38.70 | 38.55 | 38.70 | 36.87 | 1,100 |
Nov 21, 2023 | 38.85 | 38.85 | 38.63 | 38.71 | 36.88 | 5,900 |
Nov 20, 2023 | 38.95 | 38.99 | 38.95 | 38.96 | 37.12 | 1,900 |
Nov 17, 2023 | 38.67 | 38.93 | 38.67 | 38.93 | 37.09 | 1,600 |
Nov 16, 2023 | 38.37 | 38.37 | 38.19 | 38.27 | 36.46 | 5,000 |
Nov 15, 2023 | 38.57 | 38.58 | 38.46 | 38.47 | 36.65 | 5,100 |
Nov 14, 2023 | 38.24 | 38.54 | 38.24 | 38.54 | 36.72 | 2,800 |
Nov 13, 2023 | 37.36 | 37.71 | 37.36 | 37.71 | 35.92 | 70,800 |
Nov 10, 2023 | 37.18 | 37.39 | 37.16 | 37.39 | 35.62 | 1,300 |
Nov 9, 2023 | 37.55 | 37.63 | 37.23 | 37.23 | 35.47 | 12,500 |
Nov 8, 2023 | 37.40 | 37.40 | 37.24 | 37.35 | 35.58 | 1,600 |
Nov 7, 2023 | 37.43 | 37.44 | 37.43 | 37.44 | 35.67 | 400 |
Nov 6, 2023 | 37.87 | 37.87 | 37.74 | 37.74 | 35.95 | 1,100 |
Nov 3, 2023 | 38.04 | 38.04 | 37.87 | 37.95 | 36.15 | 4,100 |
Nov 2, 2023 | 37.40 | 37.48 | 37.40 | 37.48 | 35.71 | 300 |
Nov 1, 2023 | 36.61 | 36.79 | 36.59 | 36.79 | 35.05 | 2,600 |
Oct 31, 2023 | 36.44 | 36.55 | 36.43 | 36.55 | 34.82 | 1,300 |
Oct 30, 2023 | 36.30 | 36.42 | 36.23 | 36.42 | 34.70 | 1,900 |
Oct 27, 2023 | 36.01 | 36.01 | 35.82 | 35.88 | 34.18 | 3,400 |
Oct 26, 2023 | 36.03 | 36.03 | 35.88 | 35.95 | 34.25 | 1,300 |
Oct 25, 2023 | 36.40 | 36.40 | 36.15 | 36.21 | 34.50 | 1,200 |
Oct 24, 2023 | 36.45 | 36.52 | 36.44 | 36.50 | 34.77 | 1,900 |
Oct 23, 2023 | 36.20 | 36.40 | 36.20 | 36.40 | 34.68 | 3,700 |
Oct 20, 2023 | 36.42 | 36.42 | 36.35 | 36.35 | 34.63 | 800 |
Oct 19, 2023 | 36.85 | 36.91 | 36.78 | 36.78 | 35.04 | 800 |
Oct 18, 2023 | 37.21 | 37.21 | 37.02 | 37.04 | 35.29 | 1,100 |
Oct 17, 2023 | 37.29 | 37.72 | 37.29 | 37.58 | 35.80 | 1,600 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%