NYSEArca - Delayed Quote USD
Virtus Newfleet Multi-Sector Bond ETF (NFLT)
At close: November 21 at 3:59 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 22.66 | 22.66 | 22.53 | 22.59 | 22.59 | 53,800 |
Nov 20, 2024 | 0.11 Dividend | |||||
Nov 20, 2024 | 22.52 | 22.63 | 22.50 | 22.62 | 22.62 | 96,400 |
Nov 19, 2024 | 22.58 | 22.79 | 22.58 | 22.69 | 22.58 | 18,800 |
Nov 18, 2024 | 22.58 | 22.70 | 22.58 | 22.63 | 22.52 | 62,100 |
Nov 15, 2024 | 22.73 | 22.73 | 22.59 | 22.65 | 22.54 | 40,900 |
Nov 14, 2024 | 22.67 | 22.75 | 22.64 | 22.70 | 22.59 | 196,300 |
Nov 13, 2024 | 22.65 | 22.94 | 22.59 | 22.64 | 22.53 | 32,800 |
Nov 12, 2024 | 22.74 | 22.74 | 22.64 | 22.72 | 22.61 | 98,100 |
Nov 11, 2024 | 22.73 | 22.82 | 22.68 | 22.75 | 22.64 | 49,800 |
Nov 8, 2024 | 22.60 | 22.81 | 22.60 | 22.75 | 22.64 | 113,300 |
Nov 7, 2024 | 22.83 | 22.83 | 22.62 | 22.77 | 22.66 | 25,800 |
Nov 6, 2024 | 22.66 | 22.70 | 22.58 | 22.58 | 22.47 | 32,500 |
Nov 5, 2024 | 22.74 | 22.86 | 22.64 | 22.69 | 22.58 | 83,900 |
Nov 4, 2024 | 22.71 | 22.71 | 22.63 | 22.66 | 22.55 | 26,900 |
Nov 1, 2024 | 22.69 | 22.70 | 22.60 | 22.63 | 22.52 | 41,700 |
Oct 31, 2024 | 22.65 | 22.70 | 22.61 | 22.63 | 22.52 | 15,500 |
Oct 30, 2024 | 22.74 | 22.74 | 22.65 | 22.72 | 22.61 | 15,000 |
Oct 29, 2024 | 22.76 | 22.76 | 22.62 | 22.71 | 22.60 | 19,900 |
Oct 28, 2024 | 22.77 | 22.77 | 22.65 | 22.70 | 22.59 | 23,500 |
Oct 25, 2024 | 22.55 | 22.76 | 22.55 | 22.65 | 22.54 | 37,000 |
Oct 24, 2024 | 22.59 | 22.73 | 22.59 | 22.72 | 22.61 | 90,300 |
Oct 23, 2024 | 22.67 | 22.70 | 22.59 | 22.68 | 22.57 | 11,300 |
Oct 22, 2024 | 22.65 | 22.92 | 22.65 | 22.68 | 22.57 | 32,700 |
Oct 21, 2024 | 0.10 Dividend | |||||
Oct 21, 2024 | 22.90 | 22.90 | 22.72 | 22.72 | 22.61 | 42,800 |
Oct 18, 2024 | 23.06 | 23.06 | 22.83 | 22.94 | 22.73 | 41,400 |
Oct 17, 2024 | 22.94 | 22.96 | 22.86 | 22.95 | 22.74 | 34,600 |
Oct 16, 2024 | 22.99 | 23.10 | 22.87 | 22.96 | 22.75 | 104,800 |
Oct 15, 2024 | 22.97 | 22.97 | 22.86 | 22.93 | 22.72 | 70,500 |
Oct 14, 2024 | 22.89 | 22.95 | 22.80 | 22.89 | 22.68 | 78,100 |
Oct 11, 2024 | 22.84 | 22.88 | 22.81 | 22.84 | 22.63 | 37,000 |
Oct 10, 2024 | 22.80 | 22.88 | 22.80 | 22.84 | 22.64 | 25,900 |
Oct 9, 2024 | 22.93 | 22.93 | 22.82 | 22.85 | 22.65 | 28,000 |
Oct 8, 2024 | 22.85 | 22.90 | 22.77 | 22.89 | 22.68 | 29,800 |
Oct 7, 2024 | 22.84 | 22.92 | 22.79 | 22.85 | 22.64 | 49,500 |
Oct 4, 2024 | 23.21 | 23.21 | 22.88 | 22.97 | 22.76 | 141,000 |
Oct 3, 2024 | 23.12 | 23.17 | 22.99 | 23.04 | 22.83 | 276,400 |
Oct 2, 2024 | 23.04 | 23.09 | 23.00 | 23.09 | 22.88 | 84,300 |
Oct 1, 2024 | 23.18 | 23.18 | 23.03 | 23.09 | 22.88 | 32,100 |
Sep 30, 2024 | 23.05 | 23.07 | 22.99 | 23.06 | 22.85 | 34,700 |
Sep 27, 2024 | 23.03 | 23.06 | 22.96 | 22.97 | 22.76 | 56,500 |
Sep 26, 2024 | 23.09 | 23.09 | 22.94 | 22.99 | 22.78 | 72,500 |
Sep 25, 2024 | 23.02 | 23.05 | 22.96 | 22.96 | 22.75 | 994,700 |
Sep 24, 2024 | 23.05 | 23.09 | 23.02 | 23.02 | 22.81 | 19,000 |
Sep 23, 2024 | 23.05 | 23.19 | 22.98 | 23.01 | 22.80 | 34,200 |
Sep 20, 2024 | 0.11 Dividend | |||||
Sep 20, 2024 | 23.05 | 23.12 | 23.02 | 23.02 | 22.81 | 31,100 |
Sep 19, 2024 | 23.17 | 23.17 | 23.07 | 23.14 | 22.82 | 43,600 |
Sep 18, 2024 | 23.24 | 23.24 | 23.08 | 23.08 | 22.76 | 81,100 |
Sep 17, 2024 | 23.08 | 23.20 | 23.07 | 23.08 | 22.76 | 20,800 |
Sep 16, 2024 | 23.05 | 23.15 | 23.05 | 23.14 | 22.82 | 21,100 |
Sep 13, 2024 | 23.18 | 23.18 | 23.00 | 23.10 | 22.78 | 21,000 |
Sep 12, 2024 | 23.14 | 23.14 | 23.00 | 23.07 | 22.75 | 44,900 |
Sep 11, 2024 | 22.96 | 23.05 | 22.96 | 23.02 | 22.71 | 30,200 |
Sep 10, 2024 | 22.99 | 23.05 | 22.99 | 23.02 | 22.71 | 15,000 |
Sep 9, 2024 | 22.79 | 22.99 | 22.79 | 22.99 | 22.68 | 9,200 |
Sep 6, 2024 | 22.96 | 22.98 | 22.92 | 22.92 | 22.61 | 9,000 |
Sep 5, 2024 | 22.87 | 22.99 | 22.87 | 22.89 | 22.58 | 51,800 |
Sep 4, 2024 | 22.95 | 22.95 | 22.83 | 22.95 | 22.64 | 109,300 |
Sep 3, 2024 | 22.75 | 22.93 | 22.75 | 22.84 | 22.53 | 49,900 |
Aug 30, 2024 | 22.76 | 22.87 | 22.76 | 22.82 | 22.51 | 10,600 |
Aug 29, 2024 | 23.04 | 23.04 | 22.83 | 22.84 | 22.53 | 336,400 |
Aug 28, 2024 | 23.05 | 23.05 | 22.84 | 22.93 | 22.62 | 31,000 |
Aug 27, 2024 | 22.83 | 22.92 | 22.83 | 22.88 | 22.57 | 316,600 |
Aug 26, 2024 | 22.76 | 22.89 | 22.76 | 22.89 | 22.58 | 59,600 |
Aug 23, 2024 | 22.83 | 22.86 | 22.76 | 22.82 | 22.51 | 14,200 |
Aug 22, 2024 | 22.75 | 22.80 | 22.74 | 22.77 | 22.46 | 21,700 |
Aug 21, 2024 | 22.75 | 22.84 | 22.75 | 22.81 | 22.49 | 117,200 |
Aug 20, 2024 | 0.11 Dividend | |||||
Aug 20, 2024 | 22.58 | 23.32 | 22.58 | 22.75 | 22.44 | 59,800 |
Aug 19, 2024 | 22.87 | 22.90 | 22.80 | 22.83 | 22.41 | 32,700 |
Aug 16, 2024 | 22.89 | 22.89 | 22.75 | 22.82 | 22.40 | 22,100 |
Aug 15, 2024 | 22.69 | 22.84 | 22.69 | 22.80 | 22.38 | 43,500 |
Aug 14, 2024 | 22.73 | 22.83 | 22.73 | 22.83 | 22.41 | 25,400 |
Aug 13, 2024 | 22.77 | 22.77 | 22.71 | 22.76 | 22.34 | 44,500 |
Aug 12, 2024 | 22.70 | 22.75 | 22.66 | 22.74 | 22.32 | 28,400 |
Aug 9, 2024 | 22.51 | 22.74 | 22.51 | 22.68 | 22.27 | 6,800 |
Aug 8, 2024 | 22.60 | 22.65 | 22.58 | 22.60 | 22.19 | 26,800 |
Aug 7, 2024 | 22.64 | 22.65 | 22.55 | 22.65 | 22.23 | 24,500 |
Aug 6, 2024 | 22.56 | 22.70 | 22.56 | 22.65 | 22.23 | 32,300 |
Aug 5, 2024 | 22.73 | 22.78 | 22.69 | 22.70 | 22.28 | 21,200 |
Aug 2, 2024 | 22.70 | 22.81 | 22.70 | 22.78 | 22.37 | 23,600 |
Aug 1, 2024 | 22.67 | 22.75 | 22.62 | 22.66 | 22.24 | 15,600 |
Jul 31, 2024 | 22.59 | 22.62 | 22.55 | 22.60 | 22.19 | 15,500 |
Jul 30, 2024 | 22.56 | 22.58 | 22.50 | 22.58 | 22.17 | 14,800 |
Jul 29, 2024 | 22.55 | 22.57 | 22.51 | 22.53 | 22.12 | 28,100 |
Jul 26, 2024 | 22.40 | 22.52 | 22.40 | 22.52 | 22.11 | 21,100 |
Jul 25, 2024 | 22.53 | 22.53 | 22.43 | 22.49 | 22.08 | 21,900 |
Jul 24, 2024 | 22.39 | 22.50 | 22.39 | 22.43 | 22.02 | 24,600 |
Jul 23, 2024 | 22.40 | 22.48 | 22.40 | 22.47 | 22.06 | 22,000 |
Jul 22, 2024 | 0.11 Dividend | |||||
Jul 22, 2024 | 22.57 | 22.57 | 22.41 | 22.47 | 22.06 | 13,100 |
Jul 19, 2024 | 22.55 | 22.56 | 22.50 | 22.53 | 22.01 | 4,600 |
Jul 18, 2024 | 22.63 | 22.63 | 22.54 | 22.58 | 22.06 | 16,500 |
Jul 17, 2024 | 22.61 | 22.63 | 22.54 | 22.61 | 22.09 | 13,300 |
Jul 16, 2024 | 22.56 | 22.62 | 22.54 | 22.59 | 22.07 | 12,600 |
Jul 15, 2024 | 22.60 | 22.60 | 22.55 | 22.55 | 22.03 | 29,700 |
Jul 12, 2024 | 22.56 | 22.61 | 22.52 | 22.61 | 22.09 | 23,600 |
Jul 11, 2024 | 22.56 | 22.58 | 22.50 | 22.57 | 22.05 | 31,200 |
Jul 10, 2024 | 22.57 | 22.57 | 22.43 | 22.47 | 21.95 | 22,700 |
Jul 9, 2024 | 22.43 | 22.45 | 22.40 | 22.42 | 21.91 | 12,600 |
Jul 8, 2024 | 22.42 | 22.46 | 22.40 | 22.43 | 21.91 | 13,500 |
Jul 5, 2024 | 22.31 | 22.43 | 22.31 | 22.39 | 21.87 | 50,100 |
Jul 3, 2024 | 22.33 | 22.40 | 22.32 | 22.34 | 21.82 | 26,300 |
Jul 2, 2024 | 22.25 | 22.31 | 22.23 | 22.26 | 21.74 | 40,100 |
Jul 1, 2024 | 22.34 | 22.34 | 22.17 | 22.22 | 21.70 | 15,100 |
Jun 28, 2024 | 22.32 | 22.34 | 22.31 | 22.32 | 21.80 | 10,200 |
Jun 27, 2024 | 22.39 | 22.47 | 22.31 | 22.40 | 21.88 | 65,300 |
Jun 26, 2024 | 22.36 | 22.36 | 22.27 | 22.31 | 21.79 | 95,800 |
Jun 25, 2024 | 22.33 | 22.41 | 22.32 | 22.38 | 21.86 | 51,400 |
Jun 24, 2024 | 22.36 | 22.40 | 22.35 | 22.40 | 21.88 | 29,700 |
Jun 21, 2024 | 22.40 | 22.40 | 22.30 | 22.38 | 21.86 | 510,100 |
Jun 20, 2024 | 0.11 Dividend | |||||
Jun 20, 2024 | 22.47 | 22.47 | 22.32 | 22.37 | 21.85 | 23,700 |
Jun 18, 2024 | 22.52 | 22.54 | 22.45 | 22.53 | 21.90 | 45,100 |
Jun 17, 2024 | 22.38 | 22.48 | 22.38 | 22.44 | 21.81 | 20,200 |
Jun 14, 2024 | 22.52 | 22.52 | 22.47 | 22.47 | 21.84 | 12,400 |
Jun 13, 2024 | 22.50 | 22.55 | 22.44 | 22.55 | 21.92 | 15,100 |
Jun 12, 2024 | 22.47 | 22.48 | 22.39 | 22.46 | 21.83 | 47,600 |
Jun 11, 2024 | 22.33 | 22.40 | 22.28 | 22.36 | 21.73 | 21,900 |
Jun 10, 2024 | 22.27 | 22.34 | 22.25 | 22.33 | 21.70 | 43,900 |
Jun 7, 2024 | 22.43 | 22.43 | 22.31 | 22.37 | 21.74 | 28,700 |
Jun 6, 2024 | 22.44 | 22.44 | 22.35 | 22.40 | 21.77 | 3,900 |
Jun 5, 2024 | 22.47 | 22.47 | 22.33 | 22.41 | 21.79 | 21,400 |
Jun 4, 2024 | 22.44 | 22.44 | 22.33 | 22.41 | 21.78 | 24,400 |
Jun 3, 2024 | 22.31 | 22.40 | 22.28 | 22.32 | 21.69 | 48,800 |
May 31, 2024 | 22.22 | 22.28 | 22.20 | 22.25 | 21.62 | 10,800 |
May 30, 2024 | 22.29 | 22.29 | 22.14 | 22.27 | 21.65 | 70,300 |
May 29, 2024 | 22.17 | 22.21 | 22.11 | 22.21 | 21.59 | 10,400 |
May 28, 2024 | 22.31 | 22.31 | 22.22 | 22.26 | 21.64 | 11,100 |
May 24, 2024 | 22.37 | 22.37 | 22.19 | 22.28 | 21.66 | 18,800 |
May 23, 2024 | 22.29 | 22.34 | 22.23 | 22.25 | 21.63 | 39,000 |
May 22, 2024 | 22.33 | 22.35 | 22.24 | 22.34 | 21.72 | 25,000 |
May 21, 2024 | 22.37 | 22.37 | 22.30 | 22.34 | 21.71 | 17,900 |
May 20, 2024 | 0.10 Dividend | |||||
May 20, 2024 | 22.28 | 22.34 | 22.23 | 22.31 | 21.68 | 28,000 |
May 17, 2024 | 22.66 | 22.66 | 22.33 | 22.40 | 21.67 | 20,600 |
May 16, 2024 | 22.65 | 22.65 | 22.36 | 22.42 | 21.69 | 22,900 |
May 15, 2024 | 22.44 | 22.45 | 22.33 | 22.40 | 21.67 | 18,100 |
May 14, 2024 | 22.31 | 22.37 | 22.27 | 22.36 | 21.63 | 27,200 |
May 13, 2024 | 22.34 | 22.35 | 22.25 | 22.32 | 21.59 | 27,000 |
May 10, 2024 | 22.29 | 22.32 | 22.27 | 22.27 | 21.54 | 20,600 |
May 9, 2024 | 22.31 | 22.36 | 22.27 | 22.33 | 21.60 | 29,300 |
May 8, 2024 | 22.26 | 22.32 | 22.23 | 22.25 | 21.52 | 22,200 |
May 7, 2024 | 22.36 | 22.37 | 22.26 | 22.33 | 21.60 | 15,600 |
May 6, 2024 | 22.29 | 22.30 | 22.20 | 22.29 | 21.56 | 16,500 |
May 3, 2024 | 22.16 | 22.27 | 22.16 | 22.23 | 21.51 | 12,000 |
May 2, 2024 | 22.14 | 22.17 | 22.06 | 22.13 | 21.41 | 23,600 |
May 1, 2024 | 22.08 | 22.16 | 22.06 | 22.13 | 21.41 | 133,900 |
Apr 30, 2024 | 22.11 | 22.11 | 22.01 | 22.06 | 21.34 | 39,300 |
Apr 29, 2024 | 22.11 | 22.13 | 22.02 | 22.13 | 21.41 | 26,800 |
Apr 26, 2024 | 21.97 | 22.07 | 21.97 | 22.07 | 21.35 | 25,200 |
Apr 25, 2024 | 22.07 | 22.07 | 21.98 | 22.05 | 21.33 | 29,100 |
Apr 24, 2024 | 22.08 | 22.09 | 22.01 | 22.08 | 21.36 | 24,900 |
Apr 23, 2024 | 22.11 | 22.12 | 22.03 | 22.03 | 21.32 | 22,800 |
Apr 22, 2024 | 0.12 Dividend | |||||
Apr 22, 2024 | 22.01 | 22.07 | 21.99 | 21.99 | 21.28 | 48,600 |
Apr 19, 2024 | 22.11 | 22.16 | 22.05 | 22.15 | 21.32 | 36,200 |
Apr 18, 2024 | 22.15 | 22.17 | 21.99 | 22.12 | 21.29 | 277,900 |
Apr 17, 2024 | 22.12 | 22.20 | 22.05 | 22.18 | 21.35 | 9,700 |
Apr 16, 2024 | 22.09 | 22.16 | 22.06 | 22.07 | 21.24 | 16,000 |
Apr 15, 2024 | 22.12 | 22.22 | 22.12 | 22.12 | 21.29 | 8,100 |
Apr 12, 2024 | 22.32 | 22.33 | 22.22 | 22.27 | 21.44 | 67,200 |
Apr 11, 2024 | 22.52 | 22.52 | 22.21 | 22.21 | 21.38 | 17,600 |
Apr 10, 2024 | 22.39 | 22.39 | 22.25 | 22.26 | 21.42 | 125,600 |
Apr 9, 2024 | 22.52 | 22.58 | 22.39 | 22.46 | 21.62 | 37,600 |
Apr 8, 2024 | 22.31 | 22.40 | 22.31 | 22.39 | 21.55 | 11,300 |
Apr 5, 2024 | 22.38 | 22.44 | 22.32 | 22.37 | 21.53 | 12,200 |
Apr 4, 2024 | 22.50 | 22.50 | 22.34 | 22.43 | 21.59 | 22,900 |
Apr 3, 2024 | 22.35 | 22.42 | 22.30 | 22.33 | 21.49 | 7,600 |
Apr 2, 2024 | 22.35 | 22.43 | 22.35 | 22.42 | 21.58 | 16,500 |
Apr 1, 2024 | 22.50 | 22.50 | 22.35 | 22.44 | 21.60 | 67,000 |
Mar 28, 2024 | 22.52 | 22.52 | 22.39 | 22.43 | 21.59 | 49,100 |
Mar 27, 2024 | 22.53 | 22.53 | 22.44 | 22.49 | 21.64 | 39,600 |
Mar 26, 2024 | 22.48 | 22.48 | 22.35 | 22.47 | 21.63 | 44,300 |
Mar 25, 2024 | 22.43 | 22.47 | 22.37 | 22.42 | 21.58 | 28,000 |
Mar 22, 2024 | 22.41 | 22.49 | 22.37 | 22.46 | 21.62 | 45,800 |
Mar 21, 2024 | 22.47 | 22.47 | 22.31 | 22.39 | 21.55 | 37,000 |
Mar 20, 2024 | 0.09 Dividend | |||||
Mar 20, 2024 | 22.34 | 22.41 | 22.27 | 22.36 | 21.52 | 30,800 |
Mar 19, 2024 | 22.49 | 22.49 | 22.34 | 22.35 | 21.42 | 31,300 |
Mar 18, 2024 | 22.35 | 22.41 | 22.31 | 22.34 | 21.41 | 56,200 |
Mar 15, 2024 | 22.34 | 22.41 | 22.32 | 22.37 | 21.44 | 15,500 |
Mar 14, 2024 | 22.51 | 22.51 | 22.33 | 22.34 | 21.41 | 37,800 |
Mar 13, 2024 | 22.53 | 22.53 | 22.37 | 22.47 | 21.54 | 52,500 |
Mar 12, 2024 | 22.53 | 22.53 | 22.38 | 22.50 | 21.57 | 87,300 |
Mar 11, 2024 | 22.53 | 22.54 | 22.42 | 22.45 | 21.52 | 35,200 |
Mar 8, 2024 | 22.41 | 22.53 | 22.41 | 22.51 | 21.58 | 30,400 |
Mar 7, 2024 | 22.54 | 22.54 | 22.44 | 22.44 | 21.51 | 42,500 |
Mar 6, 2024 | 22.52 | 22.52 | 22.36 | 22.45 | 21.52 | 33,800 |
Mar 5, 2024 | 22.32 | 22.58 | 22.32 | 22.41 | 21.48 | 261,200 |
Mar 4, 2024 | 22.46 | 22.46 | 22.27 | 22.38 | 21.45 | 75,200 |
Mar 1, 2024 | 22.26 | 22.43 | 22.26 | 22.35 | 21.42 | 17,900 |
Feb 29, 2024 | 22.41 | 22.41 | 22.27 | 22.35 | 21.42 | 96,700 |
Feb 28, 2024 | 22.35 | 22.36 | 22.21 | 22.35 | 21.42 | 27,300 |
Feb 27, 2024 | 22.35 | 22.55 | 22.23 | 22.29 | 21.37 | 43,100 |
Feb 26, 2024 | 22.54 | 22.54 | 22.21 | 22.27 | 21.35 | 76,100 |
Feb 23, 2024 | 22.41 | 22.41 | 22.21 | 22.32 | 21.40 | 16,900 |
Feb 22, 2024 | 22.35 | 22.35 | 22.21 | 22.28 | 21.36 | 49,100 |
Feb 21, 2024 | 0.11 Dividend | |||||
Feb 21, 2024 | 22.45 | 22.45 | 22.20 | 22.25 | 21.33 | 209,000 |
Feb 20, 2024 | 22.45 | 22.60 | 22.23 | 22.39 | 21.36 | 264,000 |
Feb 16, 2024 | 22.31 | 22.38 | 22.24 | 22.37 | 21.34 | 15,000 |
Feb 15, 2024 | 22.33 | 22.40 | 22.27 | 22.33 | 21.31 | 20,600 |
Feb 14, 2024 | 22.25 | 22.30 | 22.20 | 22.26 | 21.23 | 26,900 |
Feb 13, 2024 | 22.34 | 22.34 | 22.24 | 22.28 | 21.26 | 11,300 |
Feb 12, 2024 | 22.47 | 22.47 | 22.33 | 22.40 | 21.36 | 5,000 |
Feb 9, 2024 | 22.31 | 22.41 | 22.28 | 22.34 | 21.32 | 9,600 |
Feb 8, 2024 | 22.49 | 22.49 | 22.29 | 22.41 | 21.38 | 19,400 |
Feb 7, 2024 | 22.48 | 22.53 | 22.39 | 22.44 | 21.41 | 31,000 |
Feb 6, 2024 | 22.45 | 22.48 | 22.35 | 22.44 | 21.41 | 23,800 |
Feb 5, 2024 | 22.42 | 22.42 | 22.28 | 22.35 | 21.32 | 17,000 |
Feb 2, 2024 | 22.47 | 22.49 | 22.36 | 22.44 | 21.41 | 24,900 |
Feb 1, 2024 | 22.58 | 22.63 | 22.48 | 22.61 | 21.57 | 17,700 |
Jan 31, 2024 | 22.61 | 22.61 | 22.37 | 22.47 | 21.43 | 42,300 |
Jan 30, 2024 | 22.32 | 22.49 | 22.32 | 22.49 | 21.45 | 26,400 |
Jan 29, 2024 | 22.49 | 22.49 | 22.28 | 22.35 | 21.32 | 19,300 |
Jan 26, 2024 | 22.37 | 22.46 | 22.33 | 22.43 | 21.40 | 23,200 |
Jan 25, 2024 | 22.40 | 22.40 | 22.23 | 22.40 | 21.37 | 19,100 |
Jan 24, 2024 | 22.44 | 22.44 | 22.26 | 22.34 | 21.31 | 32,700 |
Jan 23, 2024 | 22.32 | 22.36 | 22.20 | 22.36 | 21.33 | 63,200 |
Jan 22, 2024 | 0.08 Dividend | |||||
Jan 22, 2024 | 22.26 | 22.40 | 22.20 | 22.39 | 21.36 | 21,700 |
Jan 19, 2024 | 22.46 | 22.46 | 22.30 | 22.39 | 21.28 | 34,300 |
Jan 18, 2024 | 22.43 | 22.43 | 22.28 | 22.38 | 21.27 | 15,000 |
Jan 17, 2024 | 22.46 | 22.46 | 22.31 | 22.38 | 21.27 | 14,200 |
Jan 16, 2024 | 22.35 | 22.43 | 22.30 | 22.40 | 21.29 | 6,900 |
Jan 12, 2024 | 22.49 | 22.49 | 22.43 | 22.46 | 21.34 | 7,600 |
Jan 11, 2024 | 22.21 | 22.43 | 22.21 | 22.39 | 21.27 | 59,100 |
Jan 10, 2024 | 22.32 | 22.40 | 22.31 | 22.40 | 21.29 | 9,500 |
Jan 9, 2024 | 22.43 | 22.43 | 22.27 | 22.37 | 21.26 | 12,300 |
Jan 8, 2024 | 22.36 | 22.36 | 22.29 | 22.30 | 21.20 | 4,400 |
Jan 5, 2024 | 22.24 | 22.35 | 22.23 | 22.23 | 21.13 | 11,700 |
Jan 4, 2024 | 22.31 | 22.31 | 22.28 | 22.28 | 21.18 | 1,500 |
Jan 3, 2024 | 22.27 | 22.41 | 22.27 | 22.34 | 21.24 | 9,600 |
Jan 2, 2024 | 22.34 | 22.45 | 22.34 | 22.40 | 21.28 | 7,400 |
Dec 29, 2023 | 22.58 | 22.58 | 22.40 | 22.42 | 21.31 | 30,900 |
Dec 28, 2023 | 22.62 | 22.62 | 22.42 | 22.48 | 21.36 | 14,700 |
Dec 27, 2023 | 22.40 | 22.55 | 22.40 | 22.49 | 21.37 | 14,300 |
Dec 26, 2023 | 22.42 | 22.45 | 22.34 | 22.40 | 21.29 | 5,100 |
Dec 22, 2023 | 22.44 | 22.46 | 22.38 | 22.44 | 21.33 | 3,300 |
Dec 21, 2023 | 22.39 | 22.51 | 22.39 | 22.51 | 21.39 | 12,200 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 22.41 | 22.45 | 22.32 | 22.41 | 21.30 | 23,000 |
Dec 19, 2023 | 22.67 | 22.67 | 22.49 | 22.55 | 21.29 | 25,100 |
Dec 18, 2023 | 22.47 | 22.49 | 22.45 | 22.47 | 21.22 | 2,000 |
Dec 15, 2023 | 22.65 | 22.65 | 22.39 | 22.44 | 21.19 | 10,200 |
Dec 14, 2023 | 22.44 | 22.73 | 22.36 | 22.48 | 21.22 | 28,800 |
Dec 13, 2023 | 22.11 | 22.32 | 22.11 | 22.26 | 21.02 | 9,800 |
Dec 12, 2023 | 22.22 | 22.22 | 22.01 | 22.08 | 20.84 | 7,200 |
Dec 11, 2023 | 22.16 | 22.17 | 21.97 | 22.04 | 20.81 | 5,200 |
Dec 8, 2023 | 22.05 | 22.12 | 22.00 | 22.06 | 20.83 | 4,800 |
Dec 7, 2023 | 22.11 | 22.20 | 22.09 | 22.19 | 20.95 | 6,200 |
Dec 6, 2023 | 22.13 | 22.15 | 22.05 | 22.08 | 20.85 | 8,600 |
Dec 5, 2023 | 21.98 | 22.08 | 21.95 | 22.01 | 20.78 | 7,000 |
Dec 4, 2023 | 21.98 | 21.98 | 21.91 | 21.94 | 20.72 | 9,500 |
Dec 1, 2023 | 21.84 | 21.98 | 21.84 | 21.98 | 20.75 | 9,500 |
Nov 30, 2023 | 21.91 | 21.93 | 21.83 | 21.93 | 20.71 | 6,700 |
Nov 29, 2023 | 21.94 | 21.94 | 21.86 | 21.89 | 20.67 | 6,400 |
Nov 28, 2023 | 21.78 | 21.84 | 21.74 | 21.79 | 20.57 | 1,900 |
Nov 27, 2023 | 21.88 | 21.88 | 21.48 | 21.79 | 20.57 | 8,700 |
Nov 24, 2023 | 21.44 | 21.76 | 21.44 | 21.70 | 20.49 | 8,300 |
Nov 22, 2023 | 21.77 | 21.78 | 21.70 | 21.78 | 20.56 | 2,000 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%