NYSEArca - Delayed Quote USD
American Century Sustainable Equity ETF (ESGA)
At close: 1:45 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 22, 2024 | 70.80 | 71.04 | 70.88 | 71.04 | 71.04 | 2,672 |
| Oct 21, 2024 | 71.24 | 71.26 | 71.06 | 71.06 | 71.06 | 1,700 |
| Oct 18, 2024 | 71.25 | 71.39 | 71.17 | 71.31 | 71.31 | 8,600 |
| Oct 17, 2024 | 71.44 | 71.57 | 71.06 | 71.07 | 71.07 | 17,500 |
| Oct 16, 2024 | 70.83 | 71.15 | 70.80 | 71.11 | 71.11 | 8,400 |
| Oct 15, 2024 | 71.27 | 71.27 | 70.74 | 70.81 | 70.81 | 2,200 |
| Oct 14, 2024 | 71.52 | 71.61 | 71.49 | 71.49 | 71.49 | 6,400 |
| Oct 11, 2024 | 70.98 | 70.99 | 70.92 | 70.99 | 70.99 | 7,000 |
| Oct 10, 2024 | 70.61 | 70.61 | 70.45 | 70.59 | 70.59 | 9,900 |
| Oct 9, 2024 | 70.53 | 70.70 | 70.53 | 70.70 | 70.70 | 3,400 |
| Oct 8, 2024 | 69.80 | 70.16 | 69.80 | 70.16 | 70.16 | 5,600 |
| Oct 7, 2024 | 69.82 | 69.91 | 69.39 | 69.46 | 69.46 | 4,900 |
| Oct 4, 2024 | 70.03 | 70.14 | 69.71 | 70.14 | 70.14 | 6,000 |
| Oct 3, 2024 | 69.33 | 69.55 | 69.33 | 69.52 | 69.52 | 1,800 |
| Oct 2, 2024 | 69.50 | 69.69 | 69.49 | 69.66 | 69.66 | 5,500 |
| Oct 1, 2024 | 70.19 | 70.19 | 69.57 | 69.66 | 69.66 | 3,900 |
| Sep 30, 2024 | 69.84 | 70.30 | 69.84 | 70.30 | 70.30 | 1,800 |
| Sep 27, 2024 | 70.31 | 70.41 | 70.06 | 70.07 | 70.07 | 4,600 |
| Sep 26, 2024 | 70.31 | 70.31 | 70.10 | 70.26 | 70.26 | 11,800 |
| Sep 25, 2024 | 69.89 | 70.13 | 69.78 | 69.81 | 69.81 | 25,100 |
| Sep 24, 2024 | 69.58 | 69.99 | 69.52 | 69.93 | 69.93 | 15,600 |
| Sep 23, 2024 | 0.19 Dividend | |||||
| Sep 23, 2024 | 69.70 | 69.85 | 69.70 | 69.84 | 69.84 | 14,100 |
| Sep 20, 2024 | 69.86 | 69.87 | 69.49 | 69.83 | 69.64 | 567,900 |
| Sep 19, 2024 | 70.04 | 70.33 | 70.04 | 70.11 | 69.92 | 3,300 |
| Sep 18, 2024 | 69.17 | 69.43 | 68.95 | 69.02 | 68.84 | 6,200 |
| Sep 17, 2024 | 69.46 | 69.48 | 69.08 | 69.17 | 68.98 | 2,200 |
| Sep 16, 2024 | 68.87 | 69.18 | 68.87 | 69.18 | 68.99 | 10,300 |
| Sep 13, 2024 | 68.93 | 69.11 | 68.90 | 69.04 | 68.85 | 9,300 |
| Sep 12, 2024 | 68.19 | 68.63 | 68.08 | 68.60 | 68.42 | 3,700 |
| Sep 11, 2024 | 66.87 | 68.18 | 66.43 | 68.18 | 67.99 | 13,300 |
| Sep 10, 2024 | 67.26 | 67.39 | 66.82 | 67.39 | 67.21 | 8,100 |
| Sep 9, 2024 | 66.99 | 67.04 | 66.58 | 67.04 | 66.86 | 4,100 |
| Sep 6, 2024 | 67.19 | 67.23 | 66.30 | 66.30 | 66.12 | 12,100 |
| Sep 5, 2024 | 67.29 | 67.44 | 67.21 | 67.37 | 67.19 | 5,400 |
| Sep 4, 2024 | 67.54 | 67.89 | 67.43 | 67.65 | 67.47 | 7,300 |
| Sep 3, 2024 | 68.32 | 68.37 | 67.71 | 67.71 | 67.53 | 5,200 |
| Aug 30, 2024 | 68.95 | 69.28 | 68.53 | 69.28 | 69.09 | 3,900 |
| Aug 29, 2024 | 69.02 | 69.23 | 68.60 | 68.62 | 68.44 | 3,300 |
| Aug 28, 2024 | 68.96 | 68.96 | 68.28 | 68.70 | 68.52 | 7,100 |
| Aug 27, 2024 | 69.14 | 69.14 | 69.02 | 69.03 | 68.85 | 1,900 |
| Aug 26, 2024 | 69.13 | 69.14 | 68.87 | 68.99 | 68.81 | 7,500 |
| Aug 23, 2024 | 69.08 | 69.29 | 68.74 | 69.23 | 69.05 | 12,600 |
| Aug 22, 2024 | 69.02 | 69.02 | 68.36 | 68.36 | 68.18 | 2,600 |
| Aug 21, 2024 | 69.07 | 69.07 | 68.89 | 69.05 | 68.87 | 3,300 |
| Aug 20, 2024 | 68.76 | 68.85 | 68.61 | 68.77 | 68.58 | 14,900 |
| Aug 19, 2024 | 68.39 | 68.78 | 68.37 | 68.78 | 68.59 | 8,300 |
| Aug 16, 2024 | 67.78 | 68.22 | 67.78 | 68.16 | 67.98 | 3,000 |
| Aug 15, 2024 | 67.75 | 68.06 | 67.63 | 68.06 | 67.88 | 7,300 |
| Aug 14, 2024 | 66.70 | 66.96 | 66.57 | 66.96 | 66.78 | 9,700 |
| Aug 13, 2024 | 66.15 | 66.68 | 66.03 | 66.68 | 66.50 | 3,200 |
| Aug 12, 2024 | 65.64 | 65.91 | 65.43 | 65.49 | 65.32 | 6,600 |
| Aug 9, 2024 | 65.29 | 65.72 | 65.29 | 65.60 | 65.42 | 3,800 |
| Aug 8, 2024 | 64.92 | 65.37 | 64.92 | 65.37 | 65.19 | 12,000 |
| Aug 7, 2024 | 65.38 | 65.38 | 63.79 | 63.79 | 63.62 | 6,300 |
| Aug 6, 2024 | 64.19 | 65.07 | 64.19 | 64.34 | 64.17 | 5,300 |
| Aug 5, 2024 | 62.70 | 64.03 | 62.70 | 63.64 | 63.47 | 3,300 |
| Aug 2, 2024 | 65.33 | 65.59 | 65.18 | 65.58 | 65.41 | 2,700 |
| Aug 1, 2024 | 67.51 | 67.51 | 66.66 | 66.80 | 66.63 | 2,200 |
| Jul 31, 2024 | 67.75 | 68.13 | 67.73 | 67.76 | 67.58 | 6,200 |
| Jul 30, 2024 | 67.01 | 67.04 | 66.40 | 66.69 | 66.52 | 6,100 |
| Jul 29, 2024 | 67.19 | 67.23 | 66.87 | 67.02 | 66.84 | 7,400 |
| Jul 26, 2024 | 66.78 | 67.09 | 66.76 | 66.91 | 66.73 | 7,500 |
| Jul 25, 2024 | 66.51 | 67.59 | 66.48 | 66.48 | 66.30 | 11,300 |
| Jul 24, 2024 | 67.47 | 67.47 | 66.84 | 66.84 | 66.66 | 3,600 |
| Jul 23, 2024 | 68.60 | 68.71 | 68.43 | 68.43 | 68.24 | 3,500 |
| Jul 22, 2024 | 68.49 | 68.67 | 68.27 | 68.64 | 68.46 | 3,100 |
| Jul 19, 2024 | 68.18 | 68.33 | 67.86 | 67.86 | 67.68 | 9,700 |
| Jul 18, 2024 | 68.95 | 68.95 | 68.36 | 68.37 | 68.19 | 4,700 |
| Jul 17, 2024 | 69.23 | 69.29 | 69.01 | 69.05 | 68.87 | 7,300 |
| Jul 16, 2024 | 69.93 | 70.07 | 69.87 | 70.07 | 69.88 | 4,300 |
| Jul 15, 2024 | 69.89 | 69.95 | 69.52 | 69.53 | 69.34 | 6,200 |
| Jul 12, 2024 | 69.44 | 69.79 | 69.44 | 69.44 | 69.25 | 14,100 |
| Jul 11, 2024 | 69.60 | 69.60 | 68.99 | 69.14 | 68.95 | 6,000 |
| Jul 10, 2024 | 68.97 | 69.49 | 68.93 | 69.49 | 69.31 | 7,000 |
| Jul 9, 2024 | 68.91 | 68.91 | 68.77 | 68.79 | 68.61 | 8,800 |
| Jul 8, 2024 | 68.74 | 68.80 | 68.64 | 68.78 | 68.60 | 5,900 |
| Jul 5, 2024 | 68.34 | 68.62 | 68.33 | 68.62 | 68.44 | 4,600 |
| Jul 3, 2024 | 67.99 | 68.21 | 67.99 | 68.17 | 67.99 | 3,000 |
| Jul 2, 2024 | 67.42 | 67.94 | 67.42 | 67.94 | 67.76 | 1,200 |
| Jul 1, 2024 | 67.21 | 67.54 | 67.21 | 67.54 | 67.36 | 1,300 |
| Jun 28, 2024 | 68.07 | 68.09 | 67.42 | 67.42 | 67.24 | 3,700 |
| Jun 27, 2024 | 67.65 | 67.80 | 67.54 | 67.61 | 67.43 | 2,500 |
| Jun 26, 2024 | 67.35 | 67.66 | 67.35 | 67.66 | 67.48 | 2,200 |
| Jun 25, 2024 | 67.43 | 67.61 | 67.43 | 67.61 | 67.43 | 7,800 |
| Jun 24, 2024 | 0.13 Dividend | |||||
| Jun 24, 2024 | 67.45 | 67.70 | 67.34 | 67.34 | 67.16 | 7,000 |
| Jun 21, 2024 | 67.53 | 67.61 | 67.47 | 67.55 | 67.24 | 9,100 |
| Jun 20, 2024 | 67.88 | 67.88 | 67.60 | 67.60 | 67.30 | 2,000 |
| Jun 18, 2024 | 67.48 | 67.69 | 67.48 | 67.69 | 67.38 | 3,300 |
| Jun 17, 2024 | 67.04 | 67.75 | 67.01 | 67.57 | 67.26 | 7,400 |
| Jun 14, 2024 | 66.88 | 67.04 | 66.88 | 67.04 | 66.74 | 870,100 |
| Jun 13, 2024 | 66.95 | 67.17 | 66.86 | 67.17 | 66.86 | 3,600 |
| Jun 12, 2024 | 67.54 | 67.54 | 67.08 | 67.25 | 66.94 | 4,400 |
| Jun 11, 2024 | 66.32 | 66.68 | 66.22 | 66.68 | 66.37 | 2,700 |
| Jun 10, 2024 | 66.25 | 66.59 | 66.25 | 66.54 | 66.24 | 7,400 |
| Jun 7, 2024 | 66.46 | 66.51 | 66.40 | 66.41 | 66.11 | 6,700 |
| Jun 6, 2024 | 66.57 | 66.57 | 66.38 | 66.45 | 66.15 | 4,800 |
| Jun 5, 2024 | 65.91 | 66.41 | 65.88 | 66.41 | 66.11 | 4,100 |
| Jun 4, 2024 | 65.34 | 65.61 | 65.34 | 65.61 | 65.31 | 3,100 |
| Jun 3, 2024 | 65.56 | 65.71 | 65.21 | 65.43 | 65.13 | 2,600 |
| May 31, 2024 | 65.15 | 65.42 | 64.76 | 65.42 | 65.12 | 5,600 |
| May 30, 2024 | 65.12 | 65.25 | 64.96 | 64.96 | 64.66 | 4,400 |
| May 29, 2024 | 65.59 | 65.63 | 65.41 | 65.41 | 65.11 | 14,200 |
| May 28, 2024 | 65.97 | 66.02 | 65.77 | 65.95 | 65.65 | 8,600 |
| May 24, 2024 | 65.71 | 65.96 | 65.71 | 65.88 | 65.58 | 3,700 |
| May 23, 2024 | 66.10 | 66.19 | 65.55 | 65.55 | 65.25 | 3,000 |
| May 22, 2024 | 66.16 | 66.16 | 65.79 | 65.86 | 65.56 | 4,300 |
| May 21, 2024 | 66.03 | 66.17 | 66.01 | 66.17 | 65.87 | 3,200 |
| May 20, 2024 | 66.25 | 66.32 | 66.05 | 66.05 | 65.75 | 4,100 |
| May 17, 2024 | 65.93 | 66.04 | 65.93 | 66.04 | 65.74 | 3,500 |
| May 16, 2024 | 66.14 | 66.24 | 66.01 | 66.01 | 65.71 | 3,700 |
| May 15, 2024 | 65.80 | 66.12 | 65.71 | 66.12 | 65.82 | 3,000 |
| May 14, 2024 | 65.07 | 65.34 | 65.05 | 65.34 | 65.04 | 6,800 |
| May 13, 2024 | 65.07 | 65.07 | 64.92 | 64.97 | 64.67 | 1,000 |
| May 10, 2024 | 65.28 | 65.28 | 64.92 | 65.03 | 64.74 | 1,200 |
| May 9, 2024 | 64.73 | 64.86 | 64.69 | 64.86 | 64.57 | 2,100 |
| May 8, 2024 | 64.47 | 64.50 | 64.37 | 64.50 | 64.21 | 5,000 |
| May 7, 2024 | 64.51 | 64.67 | 64.43 | 64.53 | 64.24 | 3,400 |
| May 6, 2024 | 64.00 | 64.30 | 64.00 | 64.30 | 64.01 | 4,100 |
| May 3, 2024 | 63.44 | 63.74 | 63.44 | 63.67 | 63.38 | 7,300 |
| May 2, 2024 | 62.49 | 62.76 | 62.46 | 62.76 | 62.48 | 6,800 |
| May 1, 2024 | 62.41 | 63.01 | 62.36 | 62.37 | 62.09 | 3,300 |
| Apr 30, 2024 | 63.41 | 63.48 | 62.77 | 62.77 | 62.49 | 2,000 |
| Apr 29, 2024 | 63.69 | 63.82 | 63.69 | 63.79 | 63.50 | 3,900 |
| Apr 26, 2024 | 63.68 | 63.82 | 63.62 | 63.62 | 63.33 | 3,600 |
| Apr 25, 2024 | 62.40 | 62.97 | 62.35 | 62.84 | 62.55 | 3,100 |
| Apr 24, 2024 | 63.31 | 63.31 | 62.89 | 63.15 | 62.86 | 3,100 |
| Apr 23, 2024 | 63.21 | 63.26 | 63.16 | 63.18 | 62.89 | 6,900 |
| Apr 22, 2024 | 62.14 | 62.77 | 62.12 | 62.47 | 62.18 | 2,600 |
| Apr 19, 2024 | 62.56 | 62.56 | 61.95 | 62.01 | 61.73 | 6,000 |
| Apr 18, 2024 | 62.79 | 63.15 | 62.61 | 62.64 | 62.36 | 9,400 |
| Apr 17, 2024 | 63.12 | 63.12 | 62.62 | 62.77 | 62.48 | 9,200 |
| Apr 16, 2024 | 63.28 | 63.36 | 63.02 | 63.19 | 62.90 | 7,000 |
| Apr 15, 2024 | 64.46 | 64.46 | 63.23 | 63.23 | 62.94 | 4,800 |
| Apr 12, 2024 | 64.40 | 64.44 | 64.01 | 64.01 | 63.72 | 3,600 |
| Apr 11, 2024 | 64.64 | 65.16 | 64.41 | 65.05 | 64.75 | 6,100 |
| Apr 10, 2024 | 64.54 | 64.67 | 64.40 | 64.66 | 64.37 | 4,700 |
| Apr 9, 2024 | 64.77 | 65.21 | 64.77 | 65.21 | 64.91 | 2,600 |
| Apr 8, 2024 | 65.31 | 65.31 | 65.15 | 65.17 | 64.87 | 2,800 |
| Apr 5, 2024 | 64.79 | 65.36 | 64.79 | 65.18 | 64.89 | 6,400 |
| Apr 4, 2024 | 65.64 | 65.78 | 64.46 | 64.46 | 64.17 | 1,800 |
| Apr 3, 2024 | 65.39 | 65.44 | 65.26 | 65.26 | 64.97 | 3,800 |
| Apr 2, 2024 | 64.98 | 65.23 | 64.98 | 65.23 | 64.94 | 204,600 |
| Apr 1, 2024 | 65.70 | 65.76 | 65.57 | 65.72 | 65.42 | 6,400 |
| Mar 28, 2024 | 65.80 | 65.86 | 65.79 | 65.86 | 65.56 | 6,800 |
| Mar 27, 2024 | 65.61 | 65.75 | 65.35 | 65.75 | 65.45 | 6,600 |
| Mar 26, 2024 | 65.57 | 65.66 | 65.28 | 65.28 | 64.99 | 3,000 |
| Mar 25, 2024 | 65.54 | 65.63 | 65.46 | 65.46 | 65.16 | 8,000 |
| Mar 22, 2024 | 65.74 | 65.79 | 65.69 | 65.76 | 65.47 | 4,900 |
| Mar 21, 2024 | 0.15 Dividend | |||||
| Mar 21, 2024 | 65.88 | 65.91 | 65.74 | 65.76 | 65.47 | 2,400 |
| Mar 20, 2024 | 65.10 | 65.70 | 65.07 | 65.70 | 65.25 | 3,500 |
| Mar 19, 2024 | 64.61 | 65.12 | 64.61 | 65.12 | 64.68 | 6,200 |
| Mar 18, 2024 | 65.01 | 65.01 | 64.73 | 64.73 | 64.28 | 7,800 |
| Mar 15, 2024 | 64.46 | 64.51 | 64.36 | 64.36 | 63.92 | 3,600 |
| Mar 14, 2024 | 64.87 | 64.91 | 64.61 | 64.75 | 64.31 | 4,000 |
| Mar 13, 2024 | 64.96 | 65.05 | 64.94 | 64.94 | 64.49 | 3,300 |
| Mar 12, 2024 | 64.42 | 65.02 | 64.42 | 65.01 | 64.56 | 3,100 |
| Mar 11, 2024 | 64.24 | 64.31 | 63.97 | 64.19 | 63.75 | 6,700 |
| Mar 8, 2024 | 64.96 | 65.30 | 64.39 | 64.48 | 64.04 | 5,300 |
| Mar 7, 2024 | 64.52 | 64.86 | 64.52 | 64.81 | 64.37 | 4,400 |
| Mar 6, 2024 | 64.23 | 64.37 | 64.12 | 64.17 | 63.73 | 3,900 |
| Mar 5, 2024 | 64.25 | 64.25 | 63.61 | 63.81 | 63.37 | 7,100 |
| Mar 4, 2024 | 64.44 | 64.58 | 64.41 | 64.41 | 63.97 | 2,800 |
| Mar 1, 2024 | 64.02 | 64.43 | 64.02 | 64.42 | 63.98 | 2,700 |
| Feb 29, 2024 | 63.65 | 63.98 | 63.65 | 63.98 | 63.54 | 14,100 |
| Feb 28, 2024 | 63.58 | 63.61 | 63.42 | 63.56 | 63.12 | 13,700 |
| Feb 27, 2024 | 63.53 | 63.61 | 63.42 | 63.61 | 63.17 | 3,100 |
| Feb 26, 2024 | 63.63 | 63.73 | 63.52 | 63.53 | 63.09 | 11,600 |
| Feb 23, 2024 | 63.99 | 64.02 | 63.74 | 63.77 | 63.33 | 17,500 |
| Feb 22, 2024 | 63.18 | 63.73 | 63.18 | 63.73 | 63.29 | 20,500 |
| Feb 21, 2024 | 62.01 | 62.30 | 61.93 | 62.30 | 61.87 | 4,600 |
| Feb 20, 2024 | 62.28 | 62.43 | 62.00 | 62.22 | 61.79 | 7,500 |
| Feb 16, 2024 | 62.67 | 63.07 | 62.67 | 62.70 | 62.27 | 2,600 |
| Feb 15, 2024 | 62.54 | 62.93 | 62.54 | 62.88 | 62.45 | 9,900 |
| Feb 14, 2024 | 62.40 | 62.59 | 62.40 | 62.59 | 62.16 | 1,700 |
| Feb 13, 2024 | 62.05 | 62.29 | 61.60 | 61.96 | 61.54 | 10,900 |
| Feb 12, 2024 | 62.98 | 63.23 | 62.82 | 62.82 | 62.39 | 7,100 |
| Feb 9, 2024 | 62.68 | 63.07 | 62.68 | 62.99 | 62.55 | 29,900 |
| Feb 8, 2024 | 62.50 | 62.57 | 62.47 | 62.56 | 62.13 | 3,500 |
| Feb 7, 2024 | 62.20 | 62.48 | 62.20 | 62.42 | 62.00 | 2,400 |
| Feb 6, 2024 | 61.79 | 61.91 | 61.74 | 61.91 | 61.49 | 12,300 |
| Feb 5, 2024 | 61.90 | 61.92 | 61.52 | 61.81 | 61.39 | 8,400 |
| Feb 2, 2024 | 61.65 | 62.23 | 61.61 | 62.15 | 61.73 | 3,600 |
| Feb 1, 2024 | 60.95 | 61.41 | 60.68 | 61.33 | 60.90 | 9,200 |
| Jan 31, 2024 | 61.02 | 61.07 | 60.56 | 60.59 | 60.18 | 3,900 |
| Jan 30, 2024 | 61.64 | 61.70 | 61.57 | 61.64 | 61.21 | 3,800 |
| Jan 29, 2024 | 61.23 | 61.68 | 61.23 | 61.68 | 61.25 | 3,300 |
| Jan 26, 2024 | 60.97 | 61.37 | 60.97 | 61.24 | 60.82 | 7,500 |
| Jan 25, 2024 | 61.21 | 61.22 | 60.91 | 61.11 | 60.69 | 6,000 |
| Jan 24, 2024 | 61.03 | 61.11 | 60.80 | 60.81 | 60.39 | 7,400 |
| Jan 23, 2024 | 60.67 | 60.79 | 60.53 | 60.79 | 60.37 | 3,800 |
| Jan 22, 2024 | 60.62 | 60.66 | 60.54 | 60.60 | 60.18 | 5,500 |
| Jan 19, 2024 | 59.71 | 60.37 | 59.71 | 60.37 | 59.95 | 7,200 |
| Jan 18, 2024 | 59.38 | 59.67 | 59.19 | 59.67 | 59.26 | 13,700 |
| Jan 17, 2024 | 59.00 | 59.17 | 58.96 | 59.17 | 58.76 | 5,700 |
| Jan 16, 2024 | 59.52 | 59.54 | 59.24 | 59.35 | 58.94 | 4,300 |
| Jan 12, 2024 | 59.52 | 59.65 | 59.41 | 59.62 | 59.21 | 7,800 |
| Jan 11, 2024 | 59.28 | 59.57 | 59.16 | 59.52 | 59.11 | 5,000 |
| Jan 10, 2024 | 59.20 | 59.69 | 59.20 | 59.56 | 59.15 | 6,900 |
| Jan 9, 2024 | 59.10 | 59.28 | 59.10 | 59.21 | 58.81 | 7,200 |
| Jan 8, 2024 | 58.81 | 59.31 | 58.81 | 59.31 | 58.90 | 7,200 |
| Jan 5, 2024 | 58.67 | 58.71 | 58.34 | 58.48 | 58.08 | 2,500 |
| Jan 4, 2024 | 58.71 | 58.84 | 58.39 | 58.39 | 57.99 | 4,600 |
| Jan 3, 2024 | 58.71 | 58.76 | 58.53 | 58.55 | 58.14 | 6,800 |
| Jan 2, 2024 | 58.95 | 59.08 | 58.81 | 59.01 | 58.61 | 4,800 |
| Dec 29, 2023 | 59.41 | 59.61 | 59.33 | 59.36 | 58.95 | 3,700 |
| Dec 28, 2023 | 59.54 | 59.64 | 59.53 | 59.53 | 59.12 | 3,000 |
| Dec 27, 2023 | 59.37 | 59.55 | 59.37 | 59.45 | 59.04 | 17,900 |
| Dec 26, 2023 | 59.12 | 59.45 | 59.12 | 59.38 | 58.97 | 10,600 |
| Dec 22, 2023 | 59.34 | 59.34 | 59.16 | 59.16 | 58.75 | 6,800 |
| Dec 21, 2023 | 58.75 | 59.01 | 58.60 | 59.01 | 58.61 | 5,900 |
| Dec 20, 2023 | 59.32 | 59.38 | 58.41 | 58.42 | 58.02 | 5,300 |
| Dec 19, 2023 | 59.13 | 59.18 | 59.05 | 59.18 | 58.77 | 2,500 |
| Dec 18, 2023 | 0.19 Dividend | |||||
| Dec 18, 2023 | 58.79 | 58.99 | 58.79 | 58.91 | 58.51 | 4,800 |
| Dec 15, 2023 | 58.82 | 58.93 | 58.74 | 58.89 | 58.29 | 6,600 |
| Dec 14, 2023 | 59.09 | 59.09 | 58.60 | 58.84 | 58.24 | 15,800 |
| Dec 13, 2023 | 57.92 | 58.58 | 57.83 | 58.55 | 57.96 | 1,800 |
| Dec 12, 2023 | 57.39 | 57.80 | 57.39 | 57.80 | 57.22 | 2,700 |
| Dec 11, 2023 | 57.44 | 57.56 | 57.37 | 57.56 | 56.98 | 6,200 |
| Dec 8, 2023 | 57.10 | 57.30 | 57.10 | 57.28 | 56.70 | 3,600 |
| Dec 7, 2023 | 57.03 | 57.08 | 57.00 | 57.08 | 56.50 | 5,100 |
| Dec 6, 2023 | 57.08 | 57.08 | 56.58 | 56.58 | 56.01 | 5,800 |
| Dec 5, 2023 | 56.58 | 56.88 | 56.57 | 56.75 | 56.18 | 4,400 |
| Dec 4, 2023 | 56.55 | 56.82 | 56.54 | 56.82 | 56.24 | 2,200 |
| Dec 1, 2023 | 56.85 | 57.13 | 56.78 | 57.13 | 56.56 | 3,400 |
| Nov 30, 2023 | 56.83 | 56.83 | 56.50 | 56.81 | 56.24 | 4,800 |
| Nov 29, 2023 | 56.95 | 56.95 | 56.60 | 56.60 | 56.02 | 4,900 |
| Nov 28, 2023 | 56.54 | 56.59 | 56.54 | 56.59 | 56.02 | 7,400 |
| Nov 27, 2023 | 56.68 | 56.73 | 56.59 | 56.61 | 56.04 | 7,500 |
| Nov 24, 2023 | 56.72 | 56.73 | 56.64 | 56.71 | 56.14 | 7,900 |
| Nov 22, 2023 | 56.68 | 56.75 | 56.61 | 56.68 | 56.11 | 20,400 |
| Nov 21, 2023 | 56.39 | 56.45 | 56.26 | 56.40 | 55.83 | 4,700 |
| Nov 20, 2023 | 56.07 | 56.55 | 56.07 | 56.42 | 55.84 | 11,100 |
| Nov 17, 2023 | 55.96 | 56.08 | 55.87 | 56.03 | 55.46 | 13,200 |
| Nov 16, 2023 | 55.91 | 55.97 | 55.81 | 55.97 | 55.41 | 6,700 |
| Nov 15, 2023 | 56.21 | 56.21 | 55.83 | 55.94 | 55.37 | 5,300 |
| Nov 14, 2023 | 55.56 | 55.99 | 55.56 | 55.81 | 55.24 | 4,700 |
| Nov 13, 2023 | 54.54 | 54.81 | 54.54 | 54.73 | 54.17 | 8,100 |
| Nov 10, 2023 | 54.22 | 54.88 | 54.13 | 54.86 | 54.31 | 4,300 |
| Nov 9, 2023 | 54.45 | 54.48 | 53.95 | 53.99 | 53.44 | 6,900 |
| Nov 8, 2023 | 54.44 | 54.56 | 54.24 | 54.45 | 53.90 | 10,300 |
| Nov 7, 2023 | 54.24 | 54.52 | 54.24 | 54.36 | 53.81 | 6,600 |
| Nov 6, 2023 | 54.35 | 54.35 | 54.13 | 54.35 | 53.80 | 5,700 |
| Nov 3, 2023 | 53.96 | 54.45 | 53.96 | 54.23 | 53.68 | 4,200 |
| Nov 2, 2023 | 53.38 | 53.73 | 53.38 | 53.73 | 53.18 | 7,000 |
| Nov 1, 2023 | 52.39 | 52.77 | 52.39 | 52.77 | 52.24 | 6,200 |
| Oct 31, 2023 | 51.87 | 52.29 | 51.83 | 52.29 | 51.76 | 4,800 |
| Oct 30, 2023 | 51.50 | 51.90 | 51.50 | 51.90 | 51.37 | 2,600 |
| Oct 27, 2023 | 51.56 | 51.57 | 51.09 | 51.19 | 50.67 | 3,900 |
| Oct 26, 2023 | 51.94 | 51.98 | 51.42 | 51.48 | 50.96 | 5,500 |
| Oct 25, 2023 | 52.23 | 52.31 | 52.02 | 52.03 | 51.50 | 1,900 |
| Oct 24, 2023 | 52.80 | 52.81 | 52.45 | 52.74 | 52.20 | 3,600 |
| Oct 23, 2023 | 52.38 | 52.65 | 52.33 | 52.33 | 51.80 | 5,100 |
Related Tickers
KGRN KraneShares MSCI China Clean Technology ETF
23.23
+2.88%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.06
+2.68%
GOEX Global X Gold Explorers ETF
37.16
+2.44%
GDX VanEck Gold Miners ETF
44.09
+2.01%
TUR iShares MSCI Turkey ETF
33.41
+1.86%
RING iShares MSCI Global Gold Miners ETF
36.45
+1.82%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.75
+1.55%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.97
+1.38%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.77
+1.36%
COPX Global X Copper Miners ETF
45.85
+1.35%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.72
+1.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+1.24%
KALL KraneShares MSCI All China Index ETF
22.10
+1.21%
CNYA iShares MSCI China A ETF
29.65
+1.19%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.63
+1.18%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+1.11%
USCI United States Commodity Index Fund, LP
62.99
+1.10%
GLD SPDR?Gold Shares
253.93
+1.08%
IAU iShares Gold Trust
51.92
+1.05%
FLHK Franklin FTSE Hong Kong ETF
18.71
+0.86%
BBP Virtus LifeSci Biotech Products ETF
63.39
+0.84%
DINT Davis Select International ETF
23.97
+0.77%
PFXF VanEck Preferred Securities ex Financials ETF
18.31
+0.77%
ECH iShares MSCI Chile ETF
26.58
+0.68%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.78
+0.66%
FLTW Franklin FTSE Taiwan ETF
50.45
+0.65%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.31
+0.64%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.67
+0.64%
IYK iShares US Consumer Staples ETF
69.93
+0.62%
IDX VanEck Indonesia Index ETF
18.00
+0.61%
RAAX VanEck Inflation Allocation ETF
29.81
+0.59%
DWLD Davis Select Worldwide ETF
38.04
+0.58%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.35
+0.56%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.38
+0.55%
ONEQ Fidelity Nasdaq Composite Index ETF
73.22
+0.52%
EWT iShares MSCI Taiwan ETF
56.48
+0.48%
ATMP Barclays ETN+ Select MLP ETN
26.69
+0.43%
EPU iShares MSCI Peru ETF
44.92
+0.42%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+0.42%
USAI Pacer American Energy Independence ETF
36.94
+0.40%
CBON VanEck China Bond ETF
22.45
+0.40%
BLOK Amplify Transformational Data Sharing ETF
41.24
+0.39%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.60
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
86.49
+0.37%
USRT iShares Core U.S. REIT ETF
60.82
+0.36%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.08
+0.36%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.22
+0.35%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
40.30
+0.34%
RINF ProShares Inflation Expectations ETF
33.13
+0.34%
EZA iShares MSCI South Africa ETF
50.58
+0.34%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.83
+0.32%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.03
+0.30%
ICF iShares Cohen & Steers REIT ETF
64.85
+0.29%
FDEM Fidelity Emerging Markets Multifactor ETF
26.57
+0.26%
FTLS First Trust Long/Short Equity ETF
64.83
+0.26%
IOO iShares Global 100 ETF
100.99
+0.25%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.35
+0.24%
USMC Principal U.S. Mega-Cap ETF
57.75
+0.24%
XLE The Energy Select Sector SPDR Fund
90.28
+0.23%
NANR SPDR S&P North American Natural Resources ETF
57.64
+0.22%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.96
+0.21%
EYLD Cambria Emerging Shareholder Yield ETF
33.99
+0.21%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.18
+0.20%
HTUS Hull Tactical US ETF
44.57
+0.20%
QLD ProShares Ultra QQQ
103.52
+0.19%
IXC iShares Global Energy ETF
41.41
+0.19%
OEF iShares S&P 100 ETF
282.82
+0.19%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.72
+0.19%
XLG Invesco S&P 500 Top 50 ETF
48.62
+0.19%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.36
+0.19%
XLRE The Real Estate Select Sector SPDR Fund
43.89
+0.16%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.09
+0.16%
FDVV Fidelity High Dividend ETF
51.56
+0.16%
SPIP SPDR Portfolio TIPS ETF
25.85
+0.15%
SCHP Schwab U.S. TIPS ETF
26.41
+0.15%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.45
+0.15%
SPXV ProShares S&P 500 ex-Health Care ETF
62.71
+0.15%
SPXN ProShares S&P 500 ex-Financials ETF
62.83
+0.14%
XLC The Communication Services Select Sector SPDR ETF Fund
91.00
+0.14%
GCOW Pacer Global Cash Cows Dividend ETF
35.66
+0.14%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.83
+0.14%
DTD WisdomTree U.S. Total Dividend Fund
77.90
+0.14%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.19
+0.13%
NTSX WisdomTree U.S. Efficient Core Fund
47.04
+0.13%
FPE First Trust Preferred Securities and Income ETF
18.07
+0.12%
FENY Fidelity MSCI Energy Index ETF
24.73
+0.12%
EWC iShares MSCI Canada ETF
41.82
+0.12%
VDE Vanguard Energy Index Fund ETF Shares
125.82
+0.12%
IWY iShares Russell Top 200 Growth ETF
225.12
+0.12%
REET iShares Global REIT ETF
26.00
+0.12%
QDF FlexShares Quality Dividend Index Fund
72.24
+0.11%
QQQ Invesco QQQ Trust
495.96
+0.11%
FCOM Fidelity MSCI Communication Services Index ETF
55.51
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
42.89
+0.10%
YLD Principal Active High Yield ETF
19.51
+0.10%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
+0.10%
MGK Vanguard Mega Cap Growth Index Fund
329.87
+0.10%
DGT SPDR?Global Dow ETF
137.23
+0.09%
BJAN Innovator U.S. Equity Buffer ETF - January
46.99
+0.09%
IVW iShares S&P 500 Growth ETF
98.00
+0.09%