NasdaqGM - Delayed Quote USD
ALPS Active REIT ETF (REIT)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:59 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 18, 2024 | 29.14 | 29.25 | 29.00 | 29.25 | 29.25 | 14,000 |
| Oct 17, 2024 | 29.14 | 29.14 | 28.87 | 29.05 | 29.05 | 8,200 |
| Oct 16, 2024 | 28.96 | 29.18 | 28.96 | 29.18 | 29.18 | 4,800 |
| Oct 15, 2024 | 28.79 | 29.00 | 28.79 | 28.83 | 28.83 | 7,900 |
| Oct 14, 2024 | 28.50 | 28.58 | 28.26 | 28.57 | 28.57 | 11,000 |
| Oct 11, 2024 | 28.15 | 28.41 | 28.15 | 28.38 | 28.38 | 4,800 |
| Oct 10, 2024 | 28.35 | 28.35 | 28.03 | 28.17 | 28.17 | 2,100 |
| Oct 9, 2024 | 28.14 | 28.34 | 28.14 | 28.34 | 28.34 | 3,600 |
| Oct 8, 2024 | 28.22 | 28.28 | 28.18 | 28.22 | 28.22 | 6,900 |
| Oct 7, 2024 | 28.39 | 28.39 | 28.16 | 28.33 | 28.33 | 10,200 |
| Oct 4, 2024 | 28.48 | 28.57 | 28.40 | 28.54 | 28.54 | 14,400 |
| Oct 3, 2024 | 28.60 | 28.71 | 28.47 | 28.61 | 28.61 | 13,800 |
| Oct 2, 2024 | 28.92 | 28.92 | 28.63 | 28.78 | 28.78 | 8,200 |
| Oct 1, 2024 | 29.32 | 29.32 | 28.79 | 28.93 | 28.93 | 23,600 |
| Sep 30, 2024 | 28.81 | 29.18 | 28.74 | 29.18 | 29.18 | 9,500 |
| Sep 27, 2024 | 28.95 | 29.07 | 28.88 | 28.95 | 28.95 | 9,200 |
| Sep 26, 2024 | 29.17 | 29.17 | 28.81 | 28.88 | 28.88 | 10,900 |
| Sep 25, 2024 | 29.74 | 29.74 | 29.10 | 29.17 | 29.17 | 17,900 |
| Sep 24, 2024 | 29.52 | 29.52 | 29.19 | 29.31 | 29.31 | 31,500 |
| Sep 23, 2024 | 29.18 | 29.34 | 29.18 | 29.34 | 29.34 | 10,300 |
| Sep 20, 2024 | 29.16 | 29.16 | 28.81 | 29.03 | 29.03 | 10,100 |
| Sep 19, 2024 | 0.21 Dividend | |||||
| Sep 19, 2024 | 29.73 | 29.73 | 28.86 | 29.17 | 29.17 | 13,400 |
| Sep 18, 2024 | 29.41 | 29.46 | 29.20 | 29.24 | 29.03 | 18,900 |
| Sep 17, 2024 | 29.71 | 29.71 | 29.19 | 29.23 | 29.02 | 9,100 |
| Sep 16, 2024 | 29.56 | 29.56 | 29.29 | 29.42 | 29.21 | 11,600 |
| Sep 13, 2024 | 29.60 | 29.60 | 29.18 | 29.33 | 29.12 | 17,900 |
| Sep 12, 2024 | 29.03 | 29.06 | 28.80 | 29.03 | 28.82 | 14,800 |
| Sep 11, 2024 | 28.77 | 28.93 | 28.50 | 28.93 | 28.72 | 5,800 |
| Sep 10, 2024 | 28.76 | 28.97 | 28.62 | 28.97 | 28.76 | 8,500 |
| Sep 9, 2024 | 28.62 | 28.66 | 28.32 | 28.62 | 28.41 | 10,800 |
| Sep 6, 2024 | 28.50 | 28.50 | 28.14 | 28.39 | 28.18 | 6,100 |
| Sep 5, 2024 | 28.88 | 28.88 | 28.49 | 28.52 | 28.31 | 10,500 |
| Sep 4, 2024 | 28.54 | 28.77 | 28.47 | 28.63 | 28.42 | 6,300 |
| Sep 3, 2024 | 28.56 | 28.64 | 28.31 | 28.31 | 28.10 | 11,900 |
| Aug 30, 2024 | 28.40 | 28.68 | 28.38 | 28.68 | 28.47 | 5,100 |
| Aug 29, 2024 | 28.49 | 28.49 | 28.22 | 28.34 | 28.14 | 7,100 |
| Aug 28, 2024 | 28.55 | 28.55 | 28.25 | 28.49 | 28.28 | 4,000 |
| Aug 27, 2024 | 28.27 | 28.51 | 28.25 | 28.48 | 28.27 | 10,300 |
| Aug 26, 2024 | 28.76 | 28.76 | 28.28 | 28.37 | 28.16 | 8,900 |
| Aug 23, 2024 | 28.14 | 28.43 | 28.14 | 28.39 | 28.18 | 5,100 |
| Aug 22, 2024 | 28.00 | 28.00 | 27.69 | 27.91 | 27.71 | 4,100 |
| Aug 21, 2024 | 27.75 | 27.78 | 27.54 | 27.78 | 27.58 | 5,900 |
| Aug 20, 2024 | 27.60 | 27.60 | 27.53 | 27.57 | 27.37 | 24,500 |
| Aug 19, 2024 | 27.51 | 27.67 | 27.45 | 27.67 | 27.47 | 6,300 |
| Aug 16, 2024 | 27.40 | 27.48 | 27.29 | 27.43 | 27.23 | 6,800 |
| Aug 15, 2024 | 27.86 | 27.86 | 27.33 | 27.53 | 27.33 | 11,000 |
| Aug 14, 2024 | 27.33 | 27.55 | 27.33 | 27.41 | 27.21 | 10,600 |
| Aug 13, 2024 | 27.18 | 27.35 | 27.18 | 27.35 | 27.15 | 3,400 |
| Aug 12, 2024 | 27.49 | 27.49 | 26.95 | 27.12 | 26.92 | 12,500 |
| Aug 9, 2024 | 27.12 | 27.41 | 27.12 | 27.39 | 27.19 | 10,700 |
| Aug 8, 2024 | 26.94 | 27.20 | 26.90 | 27.10 | 26.90 | 7,900 |
| Aug 7, 2024 | 27.36 | 27.36 | 26.90 | 26.92 | 26.72 | 7,300 |
| Aug 6, 2024 | 26.92 | 27.25 | 26.92 | 27.10 | 26.90 | 5,300 |
| Aug 5, 2024 | 26.32 | 27.10 | 25.98 | 26.41 | 26.22 | 18,600 |
| Aug 2, 2024 | 27.33 | 27.33 | 27.02 | 27.26 | 27.06 | 4,400 |
| Aug 1, 2024 | 27.23 | 27.43 | 27.12 | 27.27 | 27.07 | 4,400 |
| Jul 31, 2024 | 27.39 | 27.47 | 27.12 | 27.12 | 26.92 | 4,700 |
| Jul 30, 2024 | 27.15 | 27.33 | 27.05 | 27.33 | 27.13 | 4,400 |
| Jul 29, 2024 | 27.12 | 27.12 | 26.91 | 27.12 | 26.92 | 4,200 |
| Jul 26, 2024 | 26.61 | 26.98 | 26.61 | 26.85 | 26.65 | 87,000 |
| Jul 25, 2024 | 26.70 | 26.92 | 26.45 | 26.47 | 26.28 | 6,800 |
| Jul 24, 2024 | 27.22 | 27.25 | 26.77 | 26.77 | 26.57 | 12,000 |
| Jul 23, 2024 | 27.22 | 27.27 | 27.03 | 27.23 | 27.03 | 8,700 |
| Jul 22, 2024 | 26.92 | 27.17 | 26.72 | 27.17 | 26.97 | 8,400 |
| Jul 19, 2024 | 27.16 | 27.16 | 26.69 | 26.83 | 26.63 | 12,400 |
| Jul 18, 2024 | 26.92 | 27.34 | 26.87 | 27.00 | 26.80 | 21,100 |
| Jul 17, 2024 | 26.85 | 27.16 | 26.79 | 27.03 | 26.83 | 7,700 |
| Jul 16, 2024 | 26.86 | 26.87 | 26.60 | 26.86 | 26.66 | 4,000 |
| Jul 15, 2024 | 26.61 | 26.61 | 26.35 | 26.54 | 26.35 | 8,700 |
| Jul 12, 2024 | 26.21 | 26.47 | 26.21 | 26.33 | 26.14 | 12,600 |
| Jul 11, 2024 | 25.99 | 26.21 | 25.99 | 26.17 | 25.98 | 13,000 |
| Jul 10, 2024 | 25.66 | 25.66 | 25.35 | 25.57 | 25.38 | 3,600 |
| Jul 9, 2024 | 25.31 | 25.46 | 25.31 | 25.38 | 25.20 | 11,900 |
| Jul 8, 2024 | 25.39 | 25.46 | 25.27 | 25.31 | 25.13 | 6,000 |
| Jul 5, 2024 | 25.38 | 25.38 | 25.25 | 25.33 | 25.15 | 9,500 |
| Jul 3, 2024 | 25.39 | 25.43 | 25.24 | 25.30 | 25.12 | 2,000 |
| Jul 2, 2024 | 25.06 | 25.41 | 25.06 | 25.29 | 25.11 | 9,400 |
| Jul 1, 2024 | 25.60 | 25.60 | 25.05 | 25.21 | 25.03 | 3,200 |
| Jun 28, 2024 | 25.34 | 25.43 | 25.20 | 25.43 | 25.24 | 7,800 |
| Jun 27, 2024 | 24.92 | 25.08 | 24.87 | 25.08 | 24.89 | 3,000 |
| Jun 26, 2024 | 24.81 | 24.96 | 24.81 | 24.93 | 24.75 | 5,600 |
| Jun 25, 2024 | 25.41 | 25.41 | 24.88 | 25.00 | 24.82 | 5,200 |
| Jun 24, 2024 | 25.17 | 25.45 | 25.09 | 25.29 | 25.11 | 3,100 |
| Jun 21, 2024 | 25.01 | 25.02 | 25.01 | 25.01 | 24.83 | 13,300 |
| Jun 20, 2024 | 0.22 Dividend | |||||
| Jun 20, 2024 | 25.26 | 25.26 | 24.96 | 25.05 | 24.86 | 19,100 |
| Jun 18, 2024 | 25.31 | 25.43 | 25.25 | 25.43 | 25.03 | 6,700 |
| Jun 17, 2024 | 25.26 | 25.27 | 25.04 | 25.21 | 24.81 | 9,700 |
| Jun 14, 2024 | 25.22 | 25.24 | 25.05 | 25.24 | 24.84 | 3,000 |
| Jun 13, 2024 | 25.08 | 25.25 | 25.08 | 25.21 | 24.81 | 2,500 |
| Jun 12, 2024 | 25.55 | 25.57 | 25.20 | 25.20 | 24.80 | 5,100 |
| Jun 11, 2024 | 25.06 | 25.06 | 24.80 | 24.93 | 24.54 | 8,400 |
| Jun 10, 2024 | 24.80 | 25.06 | 24.80 | 24.94 | 24.55 | 5,200 |
| Jun 7, 2024 | 25.27 | 25.27 | 24.76 | 24.94 | 24.55 | 4,300 |
| Jun 6, 2024 | 25.09 | 25.10 | 25.03 | 25.10 | 24.71 | 3,100 |
| Jun 5, 2024 | 25.21 | 25.21 | 25.06 | 25.09 | 24.69 | 1,800 |
| Jun 4, 2024 | 24.97 | 25.27 | 24.95 | 25.14 | 24.74 | 4,500 |
| Jun 3, 2024 | 25.05 | 25.07 | 24.95 | 24.98 | 24.59 | 2,900 |
| May 31, 2024 | 24.63 | 24.95 | 24.63 | 24.95 | 24.56 | 2,500 |
| May 30, 2024 | 24.30 | 24.55 | 24.30 | 24.53 | 24.14 | 4,200 |
| May 29, 2024 | 24.26 | 24.26 | 24.14 | 24.24 | 23.86 | 6,900 |
| May 28, 2024 | 24.68 | 24.80 | 24.52 | 24.52 | 24.13 | 3,700 |
| May 24, 2024 | 24.77 | 24.77 | 24.63 | 24.65 | 24.26 | 7,400 |
| May 23, 2024 | 25.26 | 25.26 | 24.61 | 24.65 | 24.26 | 6,200 |
| May 22, 2024 | 25.37 | 25.37 | 25.12 | 25.17 | 24.77 | 2,100 |
| May 21, 2024 | 25.42 | 25.42 | 25.27 | 25.39 | 24.99 | 7,100 |
| May 20, 2024 | 25.57 | 25.57 | 25.32 | 25.36 | 24.96 | 4,900 |
| May 17, 2024 | 25.55 | 25.59 | 25.47 | 25.52 | 25.12 | 13,900 |
| May 16, 2024 | 25.54 | 25.58 | 25.48 | 25.48 | 25.08 | 5,700 |
| May 15, 2024 | 25.50 | 25.59 | 25.49 | 25.49 | 25.09 | 8,500 |
| May 14, 2024 | 25.29 | 25.29 | 25.11 | 25.26 | 24.86 | 4,600 |
| May 13, 2024 | 24.99 | 25.10 | 24.95 | 25.05 | 24.66 | 2,200 |
| May 10, 2024 | 25.13 | 25.13 | 24.86 | 24.91 | 24.52 | 3,700 |
| May 9, 2024 | 24.78 | 24.98 | 24.78 | 24.98 | 24.59 | 6,300 |
| May 8, 2024 | 24.56 | 24.57 | 24.46 | 24.52 | 24.13 | 5,900 |
| May 7, 2024 | 24.55 | 24.80 | 24.55 | 24.73 | 24.34 | 6,500 |
| May 6, 2024 | 24.80 | 24.80 | 24.38 | 24.51 | 24.12 | 7,700 |
| May 3, 2024 | 24.38 | 24.46 | 24.34 | 24.46 | 24.07 | 3,400 |
| May 2, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 23.88 | 1,000 |
| May 1, 2024 | 23.91 | 24.26 | 23.86 | 23.86 | 23.48 | 10,500 |
| Apr 30, 2024 | 24.39 | 24.39 | 23.86 | 23.86 | 23.48 | 6,400 |
| Apr 29, 2024 | 24.32 | 24.43 | 24.27 | 24.34 | 23.96 | 10,000 |
| Apr 26, 2024 | 24.25 | 24.25 | 24.10 | 24.10 | 23.72 | 3,200 |
| Apr 25, 2024 | 24.29 | 24.29 | 23.96 | 24.08 | 23.70 | 5,700 |
| Apr 24, 2024 | 24.29 | 24.29 | 24.17 | 24.24 | 23.86 | 5,000 |
| Apr 23, 2024 | 24.06 | 24.26 | 24.06 | 24.25 | 23.87 | 5,500 |
| Apr 22, 2024 | 24.13 | 24.13 | 23.79 | 24.04 | 23.66 | 7,200 |
| Apr 19, 2024 | 24.07 | 24.07 | 23.78 | 23.84 | 23.46 | 3,100 |
| Apr 18, 2024 | 23.92 | 23.92 | 23.61 | 23.65 | 23.28 | 2,000 |
| Apr 17, 2024 | 23.76 | 23.81 | 23.70 | 23.76 | 23.39 | 2,000 |
| Apr 16, 2024 | 23.94 | 24.00 | 23.75 | 23.86 | 23.48 | 5,500 |
| Apr 15, 2024 | 24.85 | 24.85 | 24.04 | 24.14 | 23.76 | 6,100 |
| Apr 12, 2024 | 24.86 | 24.86 | 24.42 | 24.52 | 24.13 | 5,500 |
| Apr 11, 2024 | 25.04 | 25.04 | 24.60 | 24.81 | 24.42 | 6,600 |
| Apr 10, 2024 | 25.35 | 25.35 | 24.63 | 24.75 | 24.36 | 9,200 |
| Apr 9, 2024 | 25.64 | 25.67 | 25.47 | 25.67 | 25.27 | 2,600 |
| Apr 8, 2024 | 25.15 | 25.37 | 25.14 | 25.37 | 24.97 | 3,000 |
| Apr 5, 2024 | 24.79 | 25.02 | 24.77 | 25.02 | 24.63 | 7,200 |
| Apr 4, 2024 | 25.11 | 25.26 | 24.80 | 24.86 | 24.47 | 5,300 |
| Apr 3, 2024 | 25.00 | 25.00 | 24.94 | 24.98 | 24.59 | 2,300 |
| Apr 2, 2024 | 25.30 | 25.30 | 24.91 | 25.02 | 24.63 | 5,400 |
| Apr 1, 2024 | 25.81 | 25.81 | 25.32 | 25.34 | 24.94 | 4,900 |
| Mar 28, 2024 | 25.59 | 25.81 | 25.59 | 25.81 | 25.40 | 5,900 |
| Mar 27, 2024 | 25.11 | 25.58 | 25.11 | 25.58 | 25.18 | 9,900 |
| Mar 26, 2024 | 25.09 | 25.09 | 24.89 | 24.93 | 24.54 | 5,800 |
| Mar 25, 2024 | 25.34 | 25.34 | 24.98 | 24.98 | 24.59 | 7,900 |
| Mar 22, 2024 | 25.74 | 25.74 | 25.14 | 25.20 | 24.80 | 11,200 |
| Mar 21, 2024 | 0.21 Dividend | |||||
| Mar 21, 2024 | 25.58 | 25.58 | 25.34 | 25.50 | 25.10 | 8,600 |
| Mar 20, 2024 | 25.53 | 25.57 | 25.28 | 25.55 | 24.94 | 4,700 |
| Mar 19, 2024 | 25.43 | 25.48 | 25.31 | 25.48 | 24.87 | 4,300 |
| Mar 18, 2024 | 25.63 | 25.63 | 25.38 | 25.43 | 24.82 | 4,400 |
| Mar 15, 2024 | 25.37 | 25.43 | 25.28 | 25.38 | 24.77 | 2,000 |
| Mar 14, 2024 | 25.88 | 25.88 | 25.25 | 25.41 | 24.80 | 5,300 |
| Mar 13, 2024 | 25.97 | 26.03 | 25.82 | 25.83 | 25.21 | 7,000 |
| Mar 12, 2024 | 26.04 | 26.04 | 25.77 | 25.92 | 25.30 | 5,100 |
| Mar 11, 2024 | 26.11 | 26.11 | 25.85 | 25.92 | 25.30 | 13,100 |
| Mar 8, 2024 | 25.90 | 26.12 | 25.90 | 26.06 | 25.43 | 3,200 |
| Mar 7, 2024 | 25.91 | 25.91 | 25.69 | 25.77 | 25.15 | 3,400 |
| Mar 6, 2024 | 25.99 | 25.99 | 25.67 | 25.86 | 25.24 | 5,900 |
| Mar 5, 2024 | 26.05 | 26.05 | 25.62 | 25.71 | 25.09 | 12,200 |
| Mar 4, 2024 | 25.84 | 26.00 | 25.71 | 25.97 | 25.35 | 3,200 |
| Mar 1, 2024 | 25.27 | 25.76 | 25.27 | 25.76 | 25.14 | 2,800 |
| Feb 29, 2024 | 25.52 | 25.58 | 25.48 | 25.54 | 24.93 | 2,900 |
| Feb 28, 2024 | 25.09 | 25.56 | 25.09 | 25.36 | 24.75 | 3,700 |
| Feb 27, 2024 | 25.22 | 25.29 | 25.19 | 25.22 | 24.62 | 2,100 |
| Feb 26, 2024 | 25.49 | 25.49 | 25.12 | 25.22 | 24.61 | 3,700 |
| Feb 23, 2024 | 25.55 | 25.60 | 25.50 | 25.50 | 24.89 | 1,900 |
| Feb 22, 2024 | 25.58 | 25.59 | 25.46 | 25.58 | 24.97 | 1,200 |
| Feb 21, 2024 | 25.34 | 25.57 | 25.34 | 25.57 | 24.96 | 2,200 |
| Feb 20, 2024 | 25.21 | 25.43 | 25.21 | 25.35 | 24.74 | 6,300 |
| Feb 16, 2024 | 25.51 | 25.51 | 25.37 | 25.37 | 24.76 | 2,500 |
| Feb 15, 2024 | 25.43 | 25.60 | 25.39 | 25.58 | 24.97 | 2,300 |
| Feb 14, 2024 | 25.15 | 25.17 | 24.88 | 25.12 | 24.52 | 4,000 |
| Feb 13, 2024 | 25.20 | 25.20 | 24.65 | 25.00 | 24.40 | 5,200 |
| Feb 12, 2024 | 25.52 | 25.52 | 25.41 | 25.47 | 24.86 | 12,700 |
| Feb 9, 2024 | 25.40 | 25.51 | 25.30 | 25.45 | 24.84 | 13,800 |
| Feb 8, 2024 | 25.05 | 25.54 | 25.05 | 25.52 | 24.91 | 18,300 |
| Feb 7, 2024 | 25.16 | 25.24 | 24.95 | 25.10 | 24.49 | 3,800 |
| Feb 6, 2024 | 24.87 | 25.20 | 24.87 | 25.20 | 24.60 | 1,200 |
| Feb 5, 2024 | 25.13 | 25.13 | 24.78 | 24.88 | 24.28 | 7,500 |
| Feb 2, 2024 | 25.87 | 25.87 | 25.03 | 25.38 | 24.77 | 4,900 |
| Feb 1, 2024 | 25.14 | 25.59 | 25.11 | 25.59 | 24.98 | 5,500 |
| Jan 31, 2024 | 25.45 | 25.73 | 25.14 | 25.30 | 24.69 | 5,000 |
| Jan 30, 2024 | 25.75 | 25.75 | 25.49 | 25.51 | 24.90 | 1,500 |
| Jan 29, 2024 | 25.70 | 25.76 | 25.51 | 25.75 | 25.13 | 11,500 |
| Jan 26, 2024 | 25.69 | 25.69 | 25.50 | 25.60 | 24.99 | 106,200 |
| Jan 25, 2024 | 25.86 | 25.86 | 25.45 | 25.61 | 25.00 | 2,800 |
| Jan 24, 2024 | 25.85 | 25.85 | 25.30 | 25.39 | 24.78 | 9,000 |
| Jan 23, 2024 | 25.92 | 25.92 | 25.53 | 25.67 | 25.06 | 5,200 |
| Jan 22, 2024 | 25.83 | 25.93 | 25.80 | 25.85 | 25.23 | 3,500 |
| Jan 19, 2024 | 25.55 | 25.79 | 25.40 | 25.73 | 25.11 | 5,300 |
| Jan 18, 2024 | 25.59 | 25.59 | 25.22 | 25.40 | 24.79 | 30,400 |
| Jan 17, 2024 | 25.90 | 25.92 | 25.37 | 25.57 | 24.95 | 3,000 |
| Jan 16, 2024 | 26.12 | 26.18 | 26.02 | 26.12 | 25.49 | 5,600 |
| Jan 12, 2024 | 26.17 | 26.17 | 26.10 | 26.13 | 25.50 | 1,700 |
| Jan 11, 2024 | 26.29 | 26.29 | 25.88 | 26.00 | 25.38 | 5,000 |
| Jan 10, 2024 | 26.27 | 26.38 | 26.22 | 26.22 | 25.59 | 9,300 |
| Jan 9, 2024 | 26.14 | 26.25 | 26.09 | 26.12 | 25.50 | 3,300 |
| Jan 8, 2024 | 25.91 | 26.30 | 25.91 | 26.28 | 25.65 | 5,000 |
| Jan 5, 2024 | 25.82 | 25.93 | 25.71 | 25.93 | 25.31 | 2,200 |
| Jan 4, 2024 | 26.00 | 26.09 | 25.89 | 25.97 | 25.35 | 2,300 |
| Jan 3, 2024 | 26.54 | 26.54 | 25.95 | 26.01 | 25.39 | 4,200 |
| Jan 2, 2024 | 26.21 | 26.58 | 26.21 | 26.57 | 25.93 | 6,700 |
| Dec 29, 2023 | 26.66 | 26.66 | 26.26 | 26.26 | 25.63 | 3,100 |
| Dec 28, 2023 | 26.43 | 26.59 | 26.39 | 26.59 | 25.95 | 3,000 |
| Dec 27, 2023 | 26.35 | 26.41 | 26.27 | 26.33 | 25.69 | 9,000 |
| Dec 26, 2023 | 26.06 | 26.24 | 26.05 | 26.24 | 25.61 | 5,700 |
| Dec 22, 2023 | 26.12 | 26.12 | 26.03 | 26.05 | 25.42 | 2,800 |
| Dec 21, 2023 | 0.25 Dividend | |||||
| Dec 21, 2023 | 26.19 | 26.19 | 25.66 | 25.89 | 25.26 | 5,300 |
| Dec 20, 2023 | 26.37 | 26.57 | 26.04 | 26.04 | 25.17 | 3,900 |
| Dec 19, 2023 | 26.29 | 26.40 | 26.29 | 26.38 | 25.50 | 2,000 |
| Dec 18, 2023 | 26.28 | 26.28 | 26.10 | 26.10 | 25.23 | 5,100 |
| Dec 15, 2023 | 26.31 | 26.42 | 26.05 | 26.29 | 25.41 | 7,600 |
| Dec 14, 2023 | 26.35 | 26.77 | 26.35 | 26.59 | 25.70 | 6,900 |
| Dec 13, 2023 | 25.00 | 25.90 | 25.00 | 25.90 | 25.03 | 3,300 |
| Dec 12, 2023 | 25.00 | 25.00 | 24.77 | 24.90 | 24.07 | 2,900 |
| Dec 11, 2023 | 24.72 | 24.88 | 24.70 | 24.88 | 24.05 | 2,600 |
| Dec 8, 2023 | 24.62 | 24.77 | 24.56 | 24.77 | 23.94 | 5,100 |
| Dec 7, 2023 | 24.59 | 24.75 | 24.59 | 24.75 | 23.92 | 1,200 |
| Dec 6, 2023 | 24.81 | 24.93 | 24.65 | 24.65 | 23.82 | 2,600 |
| Dec 5, 2023 | 24.66 | 24.70 | 24.56 | 24.70 | 23.88 | 1,000 |
| Dec 4, 2023 | 24.64 | 24.96 | 24.64 | 24.96 | 24.13 | 5,900 |
| Dec 1, 2023 | 23.95 | 24.64 | 23.95 | 24.64 | 23.82 | 3,300 |
| Nov 30, 2023 | 23.91 | 24.07 | 23.89 | 24.07 | 23.26 | 3,700 |
| Nov 29, 2023 | 23.82 | 24.00 | 23.75 | 23.82 | 23.02 | 9,700 |
| Nov 28, 2023 | 23.65 | 23.70 | 23.46 | 23.70 | 22.91 | 2,800 |
| Nov 27, 2023 | 23.55 | 23.66 | 23.55 | 23.57 | 22.78 | 2,300 |
| Nov 24, 2023 | 23.38 | 23.54 | 23.30 | 23.54 | 22.75 | 1,800 |
| Nov 22, 2023 | 23.58 | 23.58 | 23.43 | 23.48 | 22.70 | 1,300 |
| Nov 21, 2023 | 23.43 | 23.43 | 23.37 | 23.42 | 22.64 | 2,500 |
| Nov 20, 2023 | 23.31 | 23.54 | 23.31 | 23.50 | 22.71 | 1,900 |
| Nov 17, 2023 | 23.66 | 23.66 | 23.34 | 23.34 | 22.56 | 1,000 |
| Nov 16, 2023 | 23.40 | 23.49 | 23.36 | 23.36 | 22.58 | 1,600 |
| Nov 15, 2023 | 23.57 | 23.57 | 23.45 | 23.45 | 22.67 | 2,400 |
| Nov 14, 2023 | 22.70 | 23.50 | 22.70 | 23.37 | 22.59 | 1,000 |
| Nov 13, 2023 | 22.20 | 22.20 | 22.10 | 22.15 | 21.41 | 2,600 |
| Nov 10, 2023 | 22.30 | 22.40 | 22.24 | 22.40 | 21.65 | 1,900 |
| Nov 9, 2023 | 22.27 | 22.27 | 22.20 | 22.20 | 21.45 | 600 |
| Nov 8, 2023 | 22.56 | 22.60 | 22.46 | 22.60 | 21.84 | 900 |
| Nov 7, 2023 | 22.68 | 22.68 | 22.41 | 22.49 | 21.74 | 800 |
| Nov 6, 2023 | 23.09 | 23.09 | 22.58 | 22.64 | 21.88 | 1,800 |
| Nov 3, 2023 | 23.15 | 23.15 | 22.99 | 22.99 | 22.22 | 6,200 |
| Nov 2, 2023 | 22.29 | 22.50 | 22.29 | 22.45 | 21.70 | 1,500 |
| Nov 1, 2023 | 21.78 | 21.83 | 21.66 | 21.83 | 21.10 | 6,000 |
| Oct 31, 2023 | 21.29 | 21.61 | 21.29 | 21.61 | 20.89 | 2,500 |
| Oct 30, 2023 | 21.41 | 21.41 | 21.10 | 21.36 | 20.65 | 1,400 |
| Oct 27, 2023 | 21.28 | 21.28 | 21.20 | 21.21 | 20.50 | 600 |
| Oct 26, 2023 | 21.56 | 21.56 | 21.54 | 21.54 | 20.82 | 700 |
| Oct 25, 2023 | 21.24 | 21.28 | 21.23 | 21.28 | 20.57 | 1,400 |
| Oct 24, 2023 | 21.69 | 21.75 | 21.67 | 21.75 | 21.02 | 1,300 |
| Oct 23, 2023 | 21.65 | 21.70 | 21.41 | 21.49 | 20.77 | 2,900 |
| Oct 20, 2023 | 21.97 | 21.97 | 21.73 | 21.73 | 21.00 | 1,900 |
| Oct 19, 2023 | 22.34 | 22.34 | 21.88 | 21.88 | 21.15 | 1,200 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%