NYSEArca - Delayed Quote USD
Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
At close: October 21 at 3:41 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 21, 2024 | 83.43 | 83.43 | 83.04 | 83.36 | 83.36 | 1,600 |
| Oct 18, 2024 | 83.51 | 83.68 | 83.42 | 83.59 | 83.59 | 9,600 |
| Oct 17, 2024 | 83.50 | 83.63 | 83.31 | 83.31 | 83.31 | 10,500 |
| Oct 16, 2024 | 82.88 | 83.33 | 82.88 | 83.33 | 83.33 | 1,800 |
| Oct 15, 2024 | 83.66 | 83.66 | 82.76 | 82.80 | 82.80 | 2,900 |
| Oct 14, 2024 | 83.41 | 83.68 | 83.27 | 83.56 | 83.56 | 2,600 |
| Oct 11, 2024 | 82.82 | 82.85 | 82.81 | 82.85 | 82.85 | 2,500 |
| Oct 10, 2024 | 82.15 | 82.27 | 82.14 | 82.25 | 82.25 | 2,300 |
| Oct 9, 2024 | 81.65 | 82.36 | 81.65 | 82.36 | 82.36 | 3,000 |
| Oct 8, 2024 | 81.11 | 81.75 | 81.11 | 81.75 | 81.75 | 2,000 |
| Oct 7, 2024 | 81.33 | 81.56 | 80.78 | 80.90 | 80.90 | 3,600 |
| Oct 4, 2024 | 81.69 | 81.69 | 81.14 | 81.67 | 81.67 | 7,200 |
| Oct 3, 2024 | 80.80 | 81.10 | 80.77 | 80.84 | 80.84 | 10,900 |
| Oct 2, 2024 | 81.00 | 81.18 | 80.92 | 81.14 | 81.14 | 4,700 |
| Oct 1, 2024 | 81.61 | 81.61 | 80.79 | 81.06 | 81.06 | 13,900 |
| Sep 30, 2024 | 81.31 | 81.95 | 81.21 | 81.92 | 81.92 | 13,200 |
| Sep 27, 2024 | 81.74 | 81.77 | 81.44 | 81.44 | 81.44 | 1,700 |
| Sep 26, 2024 | 81.69 | 81.69 | 81.45 | 81.65 | 81.65 | 3,600 |
| Sep 25, 2024 | 81.65 | 81.65 | 81.17 | 81.17 | 81.17 | 900 |
| Sep 24, 2024 | 0.22 Dividend | |||||
| Sep 24, 2024 | 81.24 | 81.54 | 81.14 | 81.34 | 81.34 | 5,000 |
| Sep 23, 2024 | 81.17 | 81.50 | 81.17 | 81.36 | 81.14 | 3,600 |
| Sep 20, 2024 | 81.38 | 81.38 | 81.12 | 81.26 | 81.04 | 2,500 |
| Sep 19, 2024 | 81.45 | 81.72 | 81.18 | 81.36 | 81.14 | 2,100 |
| Sep 18, 2024 | 80.53 | 81.00 | 80.14 | 80.14 | 79.92 | 5,900 |
| Sep 17, 2024 | 80.66 | 80.86 | 80.29 | 80.32 | 80.10 | 4,100 |
| Sep 16, 2024 | 80.03 | 80.31 | 79.97 | 80.31 | 80.09 | 4,000 |
| Sep 13, 2024 | 80.00 | 80.37 | 80.00 | 80.25 | 80.03 | 2,600 |
| Sep 12, 2024 | 79.27 | 79.74 | 79.25 | 79.74 | 79.52 | 3,700 |
| Sep 11, 2024 | 78.09 | 79.18 | 78.08 | 79.18 | 78.97 | 1,600 |
| Sep 10, 2024 | 78.24 | 78.29 | 77.68 | 78.28 | 78.07 | 3,100 |
| Sep 9, 2024 | 77.64 | 78.13 | 77.47 | 77.91 | 77.70 | 3,500 |
| Sep 6, 2024 | 77.69 | 77.69 | 76.99 | 77.29 | 77.08 | 4,400 |
| Sep 5, 2024 | 78.29 | 78.59 | 78.09 | 78.33 | 78.12 | 1,800 |
| Sep 4, 2024 | 78.82 | 78.92 | 78.49 | 78.71 | 78.50 | 2,000 |
| Sep 3, 2024 | 80.12 | 80.12 | 78.68 | 78.84 | 78.62 | 5,000 |
| Aug 30, 2024 | 80.40 | 80.67 | 79.75 | 80.67 | 80.44 | 7,000 |
| Aug 29, 2024 | 80.16 | 80.50 | 79.84 | 79.84 | 79.62 | 4,800 |
| Aug 28, 2024 | 80.31 | 80.31 | 79.32 | 79.82 | 79.60 | 5,800 |
| Aug 27, 2024 | 80.24 | 80.45 | 80.21 | 80.33 | 80.10 | 4,500 |
| Aug 26, 2024 | 80.45 | 80.48 | 80.14 | 80.14 | 79.92 | 2,300 |
| Aug 23, 2024 | 80.29 | 80.35 | 79.73 | 80.35 | 80.13 | 2,300 |
| Aug 22, 2024 | 80.27 | 80.27 | 79.32 | 79.32 | 79.10 | 3,200 |
| Aug 21, 2024 | 80.06 | 80.36 | 79.85 | 80.07 | 79.85 | 8,100 |
| Aug 20, 2024 | 79.78 | 79.86 | 79.68 | 79.81 | 79.59 | 6,600 |
| Aug 19, 2024 | 79.38 | 79.87 | 79.36 | 79.87 | 79.65 | 6,800 |
| Aug 16, 2024 | 78.70 | 79.28 | 78.70 | 79.11 | 78.90 | 2,800 |
| Aug 15, 2024 | 78.46 | 78.94 | 78.46 | 78.94 | 78.72 | 14,400 |
| Aug 14, 2024 | 77.40 | 77.76 | 77.40 | 77.76 | 77.54 | 3,200 |
| Aug 13, 2024 | 76.70 | 77.36 | 76.70 | 77.36 | 77.15 | 1,400 |
| Aug 12, 2024 | 76.36 | 76.60 | 76.00 | 76.02 | 75.81 | 2,200 |
| Aug 9, 2024 | 75.77 | 76.07 | 75.77 | 76.05 | 75.84 | 1,900 |
| Aug 8, 2024 | 74.58 | 75.85 | 74.58 | 75.49 | 75.28 | 3,100 |
| Aug 7, 2024 | 75.79 | 75.79 | 74.05 | 74.05 | 73.84 | 2,600 |
| Aug 6, 2024 | 74.67 | 75.46 | 74.64 | 74.64 | 74.44 | 7,400 |
| Aug 5, 2024 | 72.91 | 74.25 | 72.91 | 73.78 | 73.58 | 5,700 |
| Aug 2, 2024 | 76.44 | 76.44 | 75.60 | 76.10 | 75.89 | 4,700 |
| Aug 1, 2024 | 79.15 | 79.15 | 77.68 | 77.68 | 77.47 | 600 |
| Jul 31, 2024 | 78.94 | 79.17 | 77.62 | 78.90 | 78.68 | 8,200 |
| Jul 30, 2024 | 77.88 | 77.88 | 77.41 | 77.71 | 77.50 | 5,500 |
| Jul 29, 2024 | 78.12 | 78.17 | 77.90 | 78.02 | 77.81 | 3,000 |
| Jul 26, 2024 | 78.00 | 78.32 | 77.86 | 77.86 | 77.65 | 4,700 |
| Jul 25, 2024 | 77.36 | 78.40 | 77.26 | 77.26 | 77.04 | 7,400 |
| Jul 24, 2024 | 78.60 | 78.60 | 77.59 | 77.59 | 77.38 | 5,100 |
| Jul 23, 2024 | 79.48 | 79.78 | 79.27 | 79.27 | 79.05 | 5,000 |
| Jul 22, 2024 | 78.98 | 79.39 | 78.93 | 79.34 | 79.12 | 21,000 |
| Jul 19, 2024 | 78.94 | 78.94 | 78.57 | 78.57 | 78.36 | 1,200 |
| Jul 18, 2024 | 79.19 | 79.33 | 79.12 | 79.12 | 78.90 | 1,900 |
| Jul 17, 2024 | 80.10 | 80.13 | 79.78 | 79.90 | 79.68 | 3,100 |
| Jul 16, 2024 | 80.56 | 80.97 | 80.56 | 80.93 | 80.71 | 1,400 |
| Jul 15, 2024 | 80.44 | 80.64 | 80.39 | 80.39 | 80.17 | 3,300 |
| Jul 12, 2024 | 80.28 | 80.74 | 80.26 | 80.29 | 80.07 | 3,300 |
| Jul 11, 2024 | 80.45 | 80.46 | 79.75 | 79.85 | 79.63 | 2,800 |
| Jul 10, 2024 | 79.79 | 80.30 | 79.74 | 80.30 | 80.08 | 4,900 |
| Jul 9, 2024 | 79.59 | 79.71 | 79.53 | 79.54 | 79.32 | 5,800 |
| Jul 8, 2024 | 79.46 | 79.57 | 79.37 | 79.50 | 79.28 | 1,600 |
| Jul 5, 2024 | 79.04 | 79.42 | 79.04 | 79.42 | 79.20 | 5,400 |
| Jul 3, 2024 | 78.87 | 79.14 | 78.87 | 79.06 | 78.84 | 2,500 |
| Jul 2, 2024 | 78.13 | 78.67 | 78.13 | 78.67 | 78.45 | 4,600 |
| Jul 1, 2024 | 78.32 | 78.32 | 77.90 | 78.24 | 78.02 | 3,700 |
| Jun 28, 2024 | 78.58 | 78.85 | 78.13 | 78.13 | 77.91 | 11,500 |
| Jun 27, 2024 | 78.38 | 78.46 | 78.21 | 78.33 | 78.11 | 2,700 |
| Jun 26, 2024 | 77.94 | 78.35 | 77.94 | 78.35 | 78.14 | 2,300 |
| Jun 25, 2024 | 78.03 | 78.14 | 78.03 | 78.14 | 77.93 | 900 |
| Jun 24, 2024 | 0.23 Dividend | |||||
| Jun 24, 2024 | 78.51 | 78.51 | 77.87 | 77.89 | 77.68 | 3,400 |
| Jun 21, 2024 | 78.65 | 78.65 | 78.18 | 78.26 | 77.82 | 11,900 |
| Jun 20, 2024 | 78.85 | 78.86 | 78.40 | 78.61 | 78.16 | 4,200 |
| Jun 18, 2024 | 78.49 | 78.73 | 78.49 | 78.65 | 78.20 | 4,100 |
| Jun 17, 2024 | 77.89 | 78.63 | 77.89 | 78.43 | 77.98 | 5,800 |
| Jun 14, 2024 | 77.49 | 77.80 | 77.49 | 77.72 | 77.28 | 4,700 |
| Jun 13, 2024 | 77.80 | 77.90 | 77.45 | 77.90 | 77.46 | 8,400 |
| Jun 12, 2024 | 77.73 | 77.95 | 77.73 | 77.78 | 77.34 | 2,000 |
| Jun 11, 2024 | 76.52 | 77.07 | 76.52 | 77.07 | 76.63 | 2,000 |
| Jun 10, 2024 | 76.45 | 76.85 | 76.37 | 76.79 | 76.35 | 4,600 |
| Jun 7, 2024 | 76.54 | 76.92 | 76.54 | 76.68 | 76.24 | 11,700 |
| Jun 6, 2024 | 76.71 | 76.77 | 76.58 | 76.71 | 76.27 | 3,100 |
| Jun 5, 2024 | 76.29 | 76.74 | 76.29 | 76.74 | 76.30 | 2,000 |
| Jun 4, 2024 | 75.71 | 76.00 | 75.34 | 75.89 | 75.45 | 10,200 |
| Jun 3, 2024 | 75.94 | 75.94 | 75.32 | 75.69 | 75.26 | 4,300 |
| May 31, 2024 | 75.27 | 75.63 | 74.58 | 75.63 | 75.20 | 5,200 |
| May 30, 2024 | 75.32 | 75.49 | 75.01 | 75.01 | 74.58 | 2,700 |
| May 29, 2024 | 75.48 | 75.72 | 75.44 | 75.46 | 75.03 | 6,600 |
| May 28, 2024 | 76.14 | 76.14 | 75.68 | 75.94 | 75.51 | 4,200 |
| May 24, 2024 | 75.76 | 76.01 | 75.76 | 76.00 | 75.57 | 2,800 |
| May 23, 2024 | 76.58 | 76.58 | 75.55 | 75.55 | 75.12 | 4,600 |
| May 22, 2024 | 76.16 | 76.26 | 75.74 | 75.94 | 75.51 | 2,800 |
| May 21, 2024 | 76.05 | 76.34 | 76.03 | 76.33 | 75.90 | 3,000 |
| May 20, 2024 | 76.07 | 76.45 | 76.07 | 76.09 | 75.65 | 3,500 |
| May 17, 2024 | 75.71 | 76.08 | 75.71 | 76.00 | 75.57 | 2,400 |
| May 16, 2024 | 76.03 | 76.35 | 76.03 | 76.07 | 75.64 | 33,400 |
| May 15, 2024 | 75.37 | 76.08 | 75.37 | 76.08 | 75.65 | 17,700 |
| May 14, 2024 | 74.72 | 75.21 | 74.72 | 75.21 | 74.78 | 900 |
| May 13, 2024 | 74.94 | 74.99 | 74.81 | 74.86 | 74.43 | 4,700 |
| May 10, 2024 | 75.00 | 75.00 | 74.73 | 74.85 | 74.42 | 1,400 |
| May 9, 2024 | 74.22 | 74.71 | 74.21 | 74.70 | 74.27 | 3,700 |
| May 8, 2024 | 73.89 | 74.31 | 73.89 | 74.31 | 73.88 | 3,400 |
| May 7, 2024 | 74.27 | 74.51 | 74.27 | 74.33 | 73.91 | 1,000 |
| May 6, 2024 | 73.73 | 74.22 | 73.73 | 74.21 | 73.79 | 4,400 |
| May 3, 2024 | 73.08 | 73.51 | 73.08 | 73.44 | 73.03 | 1,100 |
| May 2, 2024 | 72.11 | 72.66 | 71.89 | 72.48 | 72.06 | 5,000 |
| May 1, 2024 | 72.07 | 72.85 | 71.83 | 71.92 | 71.51 | 7,900 |
| Apr 30, 2024 | 73.26 | 73.26 | 72.25 | 72.25 | 71.84 | 6,500 |
| Apr 29, 2024 | 73.25 | 73.27 | 73.13 | 73.23 | 72.81 | 1,700 |
| Apr 26, 2024 | 72.69 | 73.39 | 72.69 | 73.14 | 72.72 | 2,500 |
| Apr 25, 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 71.83 | 1,900 |
| Apr 24, 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 72.09 | 3,800 |
| Apr 23, 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 72.05 | 6,100 |
| Apr 22, 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 71.21 | 800 |
| Apr 19, 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 70.50 | 6,300 |
| Apr 18, 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 71.09 | 4,900 |
| Apr 17, 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 71.30 | 3,300 |
| Apr 16, 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 71.56 | 12,100 |
| Apr 15, 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 71.84 | 3,000 |
| Apr 12, 2024 | 73.36 | 73.52 | 72.92 | 72.96 | 72.54 | 3,600 |
| Apr 11, 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 73.79 | 4,600 |
| Apr 10, 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 73.16 | 1,500 |
| Apr 9, 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 73.71 | 39,100 |
| Apr 8, 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 73.71 | 13,600 |
| Apr 5, 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 73.69 | 8,600 |
| Apr 4, 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 72.95 | 15,800 |
| Apr 3, 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 73.85 | 13,100 |
| Apr 2, 2024 | 74.13 | 74.24 | 73.97 | 74.22 | 73.80 | 4,500 |
| Apr 1, 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 74.34 | 3,900 |
| Mar 28, 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 74.62 | 3,700 |
| Mar 27, 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 74.34 | 3,200 |
| Mar 26, 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 73.86 | 4,000 |
| Mar 25, 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 73.94 | 2,400 |
| Mar 22, 2024 | 0.22 Dividend | |||||
| Mar 22, 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 74.18 | 2,800 |
| Mar 21, 2024 | 75.01 | 75.06 | 74.86 | 74.92 | 74.28 | 7,200 |
| Mar 20, 2024 | 73.85 | 74.57 | 73.85 | 74.53 | 73.88 | 6,700 |
| Mar 19, 2024 | 73.37 | 73.96 | 73.32 | 73.96 | 73.32 | 6,200 |
| Mar 18, 2024 | 73.68 | 73.85 | 73.47 | 73.47 | 72.84 | 4,800 |
| Mar 15, 2024 | 72.93 | 73.29 | 72.93 | 73.07 | 72.44 | 4,000 |
| Mar 14, 2024 | 73.86 | 73.86 | 73.24 | 73.55 | 72.91 | 2,000 |
| Mar 13, 2024 | 73.74 | 73.87 | 73.63 | 73.63 | 72.99 | 5,200 |
| Mar 12, 2024 | 73.24 | 73.72 | 73.24 | 73.65 | 73.01 | 18,500 |
| Mar 11, 2024 | 72.85 | 73.04 | 72.76 | 72.98 | 72.35 | 2,200 |
| Mar 8, 2024 | 73.61 | 73.85 | 72.98 | 73.09 | 72.46 | 2,700 |
| Mar 7, 2024 | 73.41 | 73.67 | 73.41 | 73.55 | 72.92 | 4,200 |
| Mar 6, 2024 | 72.85 | 73.08 | 72.62 | 72.84 | 72.21 | 31,500 |
| Mar 5, 2024 | 72.68 | 72.68 | 72.22 | 72.46 | 71.83 | 2,600 |
| Mar 4, 2024 | 73.14 | 73.47 | 73.14 | 73.17 | 72.53 | 4,400 |
| Mar 1, 2024 | 72.61 | 73.27 | 72.61 | 73.27 | 72.64 | 7,700 |
| Feb 29, 2024 | 72.32 | 72.69 | 72.32 | 72.69 | 72.06 | 12,100 |
| Feb 28, 2024 | 71.98 | 72.23 | 71.98 | 72.15 | 71.53 | 8,200 |
| Feb 27, 2024 | 72.23 | 72.32 | 72.19 | 72.32 | 71.69 | 1,800 |
| Feb 26, 2024 | 72.58 | 72.58 | 72.18 | 72.20 | 71.58 | 5,500 |
| Feb 23, 2024 | 72.82 | 72.82 | 72.48 | 72.58 | 71.95 | 3,200 |
| Feb 22, 2024 | 71.85 | 72.49 | 71.85 | 72.46 | 71.83 | 3,300 |
| Feb 21, 2024 | 70.75 | 70.96 | 70.59 | 70.96 | 70.35 | 3,100 |
| Feb 20, 2024 | 70.97 | 70.99 | 70.74 | 70.85 | 70.23 | 4,000 |
| Feb 16, 2024 | 71.68 | 71.81 | 71.37 | 71.37 | 70.76 | 8,000 |
| Feb 15, 2024 | 71.36 | 71.69 | 71.31 | 71.68 | 71.06 | 32,500 |
| Feb 14, 2024 | 71.02 | 71.24 | 70.80 | 71.24 | 70.62 | 3,800 |
| Feb 13, 2024 | 70.66 | 70.94 | 70.18 | 70.60 | 69.99 | 9,300 |
| Feb 12, 2024 | 71.62 | 71.96 | 71.60 | 71.67 | 71.05 | 4,800 |
| Feb 9, 2024 | 71.39 | 71.71 | 71.39 | 71.71 | 71.10 | 3,300 |
| Feb 8, 2024 | 71.17 | 71.38 | 71.15 | 71.26 | 70.65 | 5,600 |
| Feb 7, 2024 | 70.80 | 71.37 | 70.80 | 71.21 | 70.60 | 10,000 |
| Feb 6, 2024 | 70.55 | 70.62 | 70.38 | 70.59 | 69.98 | 10,900 |
| Feb 5, 2024 | 70.57 | 70.68 | 70.13 | 70.52 | 69.91 | 5,600 |
| Feb 2, 2024 | 70.32 | 70.96 | 70.29 | 70.63 | 70.02 | 4,400 |
| Feb 1, 2024 | 69.50 | 70.04 | 69.40 | 70.04 | 69.44 | 10,500 |
| Jan 31, 2024 | 70.04 | 70.05 | 69.35 | 69.36 | 68.76 | 3,300 |
| Jan 30, 2024 | 70.37 | 70.37 | 70.18 | 70.28 | 69.67 | 3,500 |
| Jan 29, 2024 | 69.80 | 70.40 | 69.80 | 70.33 | 69.73 | 5,000 |
| Jan 26, 2024 | 69.82 | 69.82 | 69.79 | 69.82 | 69.22 | 1,000 |
| Jan 25, 2024 | 69.70 | 69.96 | 69.52 | 69.85 | 69.24 | 6,000 |
| Jan 24, 2024 | 69.74 | 69.90 | 69.43 | 69.43 | 68.83 | 10,600 |
| Jan 23, 2024 | 69.33 | 69.48 | 69.19 | 69.46 | 68.86 | 23,200 |
| Jan 22, 2024 | 69.23 | 69.33 | 69.22 | 69.27 | 68.67 | 5,400 |
| Jan 19, 2024 | 68.46 | 69.08 | 68.44 | 69.06 | 68.47 | 10,500 |
| Jan 18, 2024 | 67.84 | 68.23 | 67.73 | 68.23 | 67.64 | 13,300 |
| Jan 17, 2024 | 67.72 | 67.72 | 67.38 | 67.65 | 67.06 | 1,300 |
| Jan 16, 2024 | 67.88 | 68.08 | 67.68 | 67.96 | 67.37 | 14,000 |
| Jan 12, 2024 | 68.38 | 68.38 | 68.12 | 68.32 | 67.73 | 1,100 |
| Jan 11, 2024 | 67.82 | 68.21 | 67.79 | 68.19 | 67.61 | 10,100 |
| Jan 10, 2024 | 67.99 | 68.29 | 67.82 | 68.15 | 67.56 | 6,600 |
| Jan 9, 2024 | 67.62 | 67.90 | 67.61 | 67.82 | 67.23 | 6,200 |
| Jan 8, 2024 | 67.35 | 67.86 | 67.35 | 67.86 | 67.28 | 4,500 |
| Jan 5, 2024 | 67.23 | 67.33 | 66.78 | 66.93 | 66.35 | 23,400 |
| Jan 4, 2024 | 67.10 | 67.36 | 66.91 | 66.92 | 66.34 | 16,600 |
| Jan 3, 2024 | 67.17 | 67.31 | 66.99 | 67.02 | 66.44 | 4,000 |
| Jan 2, 2024 | 67.45 | 67.68 | 67.39 | 67.53 | 66.94 | 2,700 |
| Dec 29, 2023 | 68.08 | 68.11 | 67.94 | 67.97 | 67.38 | 2,700 |
| Dec 28, 2023 | 68.30 | 68.30 | 68.14 | 68.14 | 67.55 | 4,700 |
| Dec 27, 2023 | 67.98 | 68.01 | 67.95 | 68.01 | 67.42 | 3,300 |
| Dec 26, 2023 | 0.27 Dividend | |||||
| Dec 26, 2023 | 67.81 | 68.11 | 67.81 | 67.98 | 67.39 | 6,400 |
| Dec 22, 2023 | 68.12 | 68.17 | 67.74 | 67.99 | 67.13 | 7,400 |
| Dec 21, 2023 | 67.50 | 67.88 | 67.39 | 67.88 | 67.03 | 1,900 |
| Dec 20, 2023 | 67.92 | 68.29 | 67.29 | 67.29 | 66.45 | 7,700 |
| Dec 19, 2023 | 67.78 | 68.18 | 67.78 | 68.17 | 67.31 | 22,100 |
| Dec 18, 2023 | 67.71 | 67.94 | 67.71 | 67.88 | 67.03 | 6,100 |
| Dec 15, 2023 | 67.70 | 67.70 | 67.41 | 67.64 | 66.78 | 10,200 |
| Dec 14, 2023 | 67.58 | 67.78 | 67.48 | 67.55 | 66.70 | 3,400 |
| Dec 13, 2023 | 66.45 | 67.36 | 66.45 | 67.36 | 66.51 | 3,400 |
| Dec 12, 2023 | 66.25 | 66.53 | 66.25 | 66.47 | 65.64 | 2,600 |
| Dec 11, 2023 | 65.94 | 66.21 | 65.92 | 66.21 | 65.38 | 6,000 |
| Dec 8, 2023 | 65.66 | 66.00 | 65.66 | 65.96 | 65.13 | 3,900 |
| Dec 7, 2023 | 65.44 | 65.73 | 65.44 | 65.67 | 64.84 | 2,000 |
| Dec 6, 2023 | 65.35 | 65.39 | 65.10 | 65.12 | 64.30 | 4,000 |
| Dec 5, 2023 | 65.29 | 65.49 | 65.23 | 65.40 | 64.57 | 8,100 |
| Dec 4, 2023 | 65.36 | 65.45 | 65.24 | 65.45 | 64.63 | 1,500 |
| Dec 1, 2023 | 65.24 | 65.79 | 65.24 | 65.79 | 64.96 | 5,500 |
| Nov 30, 2023 | 65.07 | 65.34 | 64.93 | 65.34 | 64.52 | 5,500 |
| Nov 29, 2023 | 65.44 | 65.44 | 65.08 | 65.13 | 64.31 | 9,700 |
| Nov 28, 2023 | 64.79 | 65.17 | 64.79 | 65.00 | 64.18 | 3,800 |
| Nov 27, 2023 | 64.85 | 65.04 | 64.85 | 64.99 | 64.17 | 2,000 |
| Nov 24, 2023 | 65.09 | 65.09 | 65.02 | 65.04 | 64.22 | 6,700 |
| Nov 22, 2023 | 64.98 | 65.06 | 64.93 | 65.06 | 64.24 | 5,400 |
| Nov 21, 2023 | 64.82 | 65.88 | 64.64 | 64.83 | 64.01 | 3,700 |
| Nov 20, 2023 | 64.56 | 65.03 | 64.56 | 64.89 | 64.07 | 3,700 |
| Nov 17, 2023 | 64.48 | 64.48 | 64.26 | 64.44 | 63.62 | 245,800 |
| Nov 16, 2023 | 64.29 | 64.30 | 64.29 | 64.30 | 63.49 | 500 |
| Nov 15, 2023 | 64.29 | 64.32 | 64.21 | 64.23 | 63.42 | 1,100 |
| Nov 14, 2023 | 63.84 | 64.28 | 63.84 | 64.08 | 63.27 | 9,200 |
| Nov 13, 2023 | 62.76 | 63.01 | 62.76 | 62.87 | 62.08 | 11,400 |
| Nov 10, 2023 | 62.24 | 62.99 | 62.18 | 62.99 | 62.20 | 4,600 |
| Nov 9, 2023 | 62.58 | 62.63 | 62.02 | 62.02 | 61.24 | 4,600 |
| Nov 8, 2023 | 62.65 | 62.65 | 62.24 | 62.47 | 61.68 | 6,500 |
| Nov 7, 2023 | 62.28 | 62.55 | 62.28 | 62.42 | 61.63 | 7,100 |
| Nov 6, 2023 | 62.15 | 62.30 | 62.09 | 62.23 | 61.45 | 8,700 |
| Nov 3, 2023 | 61.96 | 62.31 | 61.91 | 62.11 | 61.33 | 6,100 |
| Nov 2, 2023 | 61.05 | 61.55 | 61.00 | 61.55 | 60.77 | 6,500 |
| Nov 1, 2023 | 59.95 | 60.46 | 59.95 | 60.42 | 59.66 | 5,300 |
| Oct 31, 2023 | 59.40 | 59.85 | 59.40 | 59.85 | 59.09 | 7,600 |
| Oct 30, 2023 | 58.93 | 59.52 | 58.93 | 59.47 | 58.72 | 5,500 |
| Oct 27, 2023 | 59.06 | 59.06 | 58.46 | 58.59 | 57.85 | 11,200 |
| Oct 26, 2023 | 59.33 | 59.48 | 58.87 | 58.98 | 58.24 | 14,000 |
| Oct 25, 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 58.82 | 300 |
| Oct 24, 2023 | 60.12 | 60.51 | 60.12 | 60.46 | 59.70 | 2,200 |
| Oct 23, 2023 | 59.78 | 60.32 | 59.78 | 59.97 | 59.21 | 18,300 |
Related Tickers
IYW iShares U.S. Technology ETF
156.24
+0.67%
VGT Vanguard Information Technology Index Fund ETF Shares
606.93
+0.56%
FTEC Fidelity MSCI Information Technology Index ETF
180.45
+0.56%
MGK Vanguard Mega Cap Growth Index Fund
329.55
+0.55%
SMH VanEck Semiconductor ETF
252.84
+0.53%
SCHG Schwab U.S. Large-Cap Growth ETF
26.70
+0.53%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.54
+0.52%
XLK The Technology Select Sector SPDR Fund
231.99
+0.47%
IWY iShares Russell Top 200 Growth ETF
224.86
+0.46%
ESPO VanEck Video Gaming and eSports ETF
74.04
+0.46%
BLOK Amplify Transformational Data Sharing ETF
41.08
+0.44%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
353.32
+0.43%
VUG Vanguard Growth Index Fund ETF Shares
393.85
+0.43%
EPU iShares MSCI Peru ETF
44.73
+0.40%
NULG Nuveen ESG Large-Cap Growth ETF
84.61
+0.40%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.82
+0.40%
PPA Invesco Aerospace & Defense ETF
119.77
+0.40%
IVW iShares S&P 500 Growth ETF
97.91
+0.40%
QLD ProShares Ultra QQQ
103.32
+0.38%
GOEX Global X Gold Explorers ETF
36.27
+0.37%
IXN iShares Global Tech ETF
84.01
+0.36%
IWF iShares Russell 1000 Growth ETF
384.18
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.89
+0.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.87
+0.35%
ECH iShares MSCI Chile ETF
26.40
+0.34%
IGM iShares Expanded Tech Sector ETF
98.34
+0.33%
ILCG iShares Morningstar Growth ETF
86.33
+0.33%
XLG Invesco S&P 500 Top 50 ETF
48.53
+0.31%
TMFC Motley Fool 100 Index ETF
57.47
+0.30%
IUSG iShares Core S&P U.S. Growth ETF
134.70
+0.28%
CEFS Saba Closed-End Funds ETF
22.31
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
USCI United States Commodity Index Fund, LP
62.30
+0.25%
QTUM Defiance Quantum ETF
63.87
+0.25%
QQQ Invesco QQQ Trust
495.42
+0.19%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.33
+0.19%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
GDX VanEck Gold Miners ETF
43.22
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+0.15%
XNTK SPDR NYSE Technology ETF
200.85
+0.12%
IETC iShares U.S. Tech Independence Focused ETF
81.05
+0.10%
PJUL Innovator U.S. Equity Power Buffer ETF - July
40.78
+0.10%
SPMO Invesco S&P 500 Momentum ETF
94.16
+0.10%
UTES Virtus Reaves Utilities ETF
65.42
+0.08%
OEF iShares S&P 100 ETF
282.28
+0.07%
RINF ProShares Inflation Expectations ETF
33.01
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.06%
IOO iShares Global 100 ETF
100.74
+0.06%
YLD Principal Active High Yield ETF
19.49
+0.05%
QGRO American Century U.S. Quality Growth ETF
94.04
+0.04%
GXG Global X MSCI Colombia ETF
23.98
+0.04%
FLTR VanEck IG Floating Rate ETF
25.44
+0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
39.27
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.02%
FLOT iShares Floating Rate Bond ETF
50.96
+0.02%
IAU iShares Gold Trust
51.38
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
46.95
+0.01%
IWL iShares Russell Top 200 ETF
143.18
+0.01%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.01%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.45
0.00%
PULS PGIM Ultra Short Bond ETF
49.71
0.00%
RING iShares MSCI Global Gold Miners ETF
35.80
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.78
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.77
-0.00%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
GLD SPDR?Gold Shares
251.22
-0.02%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.02%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.25
-0.02%
GSY Invesco Ultra Short Duration ETF
50.05
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
MGC Vanguard Mega Cap Index Fund
210.23
-0.04%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.80
-0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.04%
BAPR Innovator U.S. Equity Buffer ETF - April
43.82
-0.05%
ONEQ Fidelity Nasdaq Composite Index ETF
72.84
-0.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.02
-0.06%
SPXN ProShares S&P 500 ex-Financials ETF
62.74
-0.06%
YYY Amplify High Income ETF
12.26
-0.08%
DSI iShares MSCI KLD 400 Social ETF
110.31
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
-0.10%
SPXV ProShares S&P 500 ex-Health Care ETF
62.62
-0.10%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.11%
SCHO Schwab Short-Term U.S. Treasury ETF
24.29
-0.12%
VONE Vanguard Russell 1000 Index Fund ETF Shares
264.77
-0.12%
BJUL Innovator U.S. Equity Buffer ETF - July
44.16
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.55
-0.14%
VPC Virtus Private Credit ETF
22.42
-0.14%
VV Vanguard Large Cap Index Fund
267.94
-0.15%
SPLG SPDR Portfolio S&P 500 ETF
68.65
-0.15%
IVV iShares Core S&P 500 ETF
586.59
-0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.15%
VOO Vanguard S&P 500 ETF
536.53
-0.15%
FPEI First Trust Institutional Preferred Securities and Income ETF
19.01
-0.16%
RAAX VanEck Inflation Allocation ETF
29.63
-0.16%
SPY SPDR S&P 500 ETF Trust
583.63
-0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.31
-0.16%
NEAR iShares Short Duration Bond Active ETF
50.86
-0.17%
PBUS Invesco MSCI USA ETF
58.45
-0.17%
SCHX Schwab U.S. Large-Cap ETF
23.04
-0.17%