NasdaqGM - Nasdaq Real Time Price USD
VanEck Retail ETF (RTH)
As of 9:30 AM EDT. Market Open.
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 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | 488 |
| Oct 18, 2024 | 219.78 | 220.90 | 219.34 | 220.50 | 220.50 | 2,500 |
| Oct 17, 2024 | 220.03 | 220.61 | 220.01 | 220.01 | 220.01 | 1,900 |
| Oct 16, 2024 | 221.02 | 221.79 | 220.79 | 221.28 | 221.28 | 1,700 |
| Oct 15, 2024 | 220.50 | 221.97 | 220.48 | 220.86 | 220.86 | 3,700 |
| Oct 14, 2024 | 221.00 | 221.48 | 221.00 | 221.33 | 221.33 | 1,100 |
| Oct 11, 2024 | 219.21 | 220.63 | 219.21 | 220.26 | 220.26 | 2,300 |
| Oct 10, 2024 | 219.77 | 219.77 | 218.73 | 218.73 | 218.73 | 3,500 |
| Oct 9, 2024 | 219.14 | 219.34 | 219.00 | 219.34 | 219.34 | 1,800 |
| Oct 8, 2024 | 216.64 | 217.99 | 216.64 | 217.71 | 217.71 | 1,800 |
| Oct 7, 2024 | 217.93 | 217.93 | 215.97 | 216.41 | 216.41 | 2,800 |
| Oct 4, 2024 | 217.96 | 218.98 | 217.77 | 218.98 | 218.98 | 4,500 |
| Oct 3, 2024 | 216.01 | 216.30 | 215.98 | 216.30 | 216.30 | 1,300 |
| Oct 2, 2024 | 217.77 | 218.57 | 217.73 | 217.73 | 217.73 | 3,100 |
| Oct 1, 2024 | 217.15 | 218.62 | 217.15 | 218.36 | 218.36 | 1,600 |
| Sep 30, 2024 | 218.79 | 219.22 | 217.32 | 218.18 | 218.18 | 4,200 |
| Sep 27, 2024 | 218.01 | 218.79 | 217.60 | 217.67 | 217.67 | 3,000 |
| Sep 26, 2024 | 217.65 | 217.66 | 217.02 | 217.66 | 217.66 | 3,400 |
| Sep 25, 2024 | 216.34 | 216.34 | 216.34 | 216.34 | 216.34 | 600 |
| Sep 24, 2024 | 215.76 | 216.51 | 214.57 | 216.51 | 216.51 | 3,600 |
| Sep 23, 2024 | 213.68 | 214.98 | 213.68 | 214.86 | 214.86 | 2,500 |
| Sep 20, 2024 | 212.86 | 213.30 | 212.64 | 213.30 | 213.30 | 2,400 |
| Sep 19, 2024 | 214.79 | 214.79 | 213.04 | 213.44 | 213.44 | 1,700 |
| Sep 18, 2024 | 211.91 | 211.96 | 211.34 | 211.72 | 211.72 | 2,700 |
| Sep 17, 2024 | 213.26 | 213.30 | 211.81 | 211.81 | 211.81 | 1,900 |
| Sep 16, 2024 | 212.95 | 213.42 | 212.36 | 212.78 | 212.78 | 2,700 |
| Sep 13, 2024 | 212.77 | 213.34 | 212.73 | 212.83 | 212.83 | 3,900 |
| Sep 12, 2024 | 209.37 | 211.45 | 209.37 | 211.45 | 211.45 | 3,000 |
| Sep 11, 2024 | 204.97 | 208.88 | 204.97 | 208.88 | 208.88 | 1,700 |
| Sep 10, 2024 | 206.72 | 207.80 | 206.55 | 207.62 | 207.62 | 2,200 |
| Sep 9, 2024 | 205.39 | 206.67 | 205.39 | 206.00 | 206.00 | 1,800 |
| Sep 6, 2024 | 204.60 | 204.60 | 204.16 | 204.16 | 204.16 | 1,400 |
| Sep 5, 2024 | 208.47 | 208.47 | 205.79 | 207.11 | 207.11 | 15,400 |
| Sep 4, 2024 | 208.06 | 208.06 | 206.78 | 207.96 | 207.96 | 4,200 |
| Sep 3, 2024 | 208.77 | 209.58 | 208.64 | 208.64 | 208.64 | 2,100 |
| Aug 30, 2024 | 208.26 | 209.35 | 207.60 | 209.35 | 209.35 | 1,900 |
| Aug 29, 2024 | 208.75 | 208.75 | 207.30 | 207.38 | 207.38 | 5,400 |
| Aug 28, 2024 | 209.80 | 209.80 | 208.46 | 208.58 | 208.58 | 2,100 |
| Aug 27, 2024 | 209.90 | 209.96 | 209.75 | 209.75 | 209.75 | 1,900 |
| Aug 26, 2024 | 210.24 | 210.63 | 209.97 | 210.38 | 210.38 | 1,800 |
| Aug 23, 2024 | 209.81 | 210.33 | 209.27 | 210.33 | 210.33 | 3,300 |
| Aug 22, 2024 | 211.26 | 211.26 | 208.62 | 209.07 | 209.07 | 3,300 |
| Aug 21, 2024 | 211.08 | 211.32 | 210.47 | 210.91 | 210.91 | 5,700 |
| Aug 20, 2024 | 207.54 | 207.84 | 207.09 | 207.81 | 207.81 | 3,100 |
| Aug 19, 2024 | 207.12 | 207.68 | 207.04 | 207.67 | 207.67 | 14,900 |
| Aug 16, 2024 | 205.30 | 207.13 | 205.30 | 207.04 | 207.04 | 7,700 |
| Aug 15, 2024 | 205.70 | 206.04 | 204.85 | 205.79 | 205.79 | 6,100 |
| Aug 14, 2024 | 199.86 | 200.85 | 199.86 | 200.38 | 200.38 | 9,500 |
| Aug 13, 2024 | 198.27 | 199.86 | 198.20 | 199.86 | 199.86 | 3,800 |
| Aug 12, 2024 | 198.94 | 199.47 | 198.84 | 198.87 | 198.87 | 1,400 |
| Aug 9, 2024 | 197.51 | 198.83 | 197.51 | 198.83 | 198.83 | 1,600 |
| Aug 8, 2024 | 196.72 | 198.35 | 196.29 | 198.20 | 198.20 | 7,300 |
| Aug 7, 2024 | 200.22 | 200.45 | 196.30 | 196.30 | 196.30 | 2,400 |
| Aug 6, 2024 | 196.94 | 200.59 | 196.94 | 197.93 | 197.93 | 2,400 |
| Aug 5, 2024 | 195.40 | 196.74 | 195.37 | 196.46 | 196.46 | 6,600 |
| Aug 2, 2024 | 202.46 | 202.46 | 200.00 | 201.77 | 201.77 | 7,800 |
| Aug 1, 2024 | 207.07 | 207.07 | 205.75 | 206.77 | 206.77 | 6,500 |
| Jul 31, 2024 | 208.10 | 208.39 | 208.10 | 208.34 | 208.34 | 1,300 |
| Jul 30, 2024 | 206.93 | 206.93 | 205.77 | 206.72 | 206.72 | 3,400 |
| Jul 29, 2024 | 205.15 | 206.07 | 205.15 | 205.89 | 205.89 | 2,700 |
| Jul 26, 2024 | 203.71 | 205.79 | 203.71 | 205.27 | 205.27 | 1,600 |
| Jul 25, 2024 | 203.97 | 204.45 | 202.95 | 202.95 | 202.95 | 4,000 |
| Jul 24, 2024 | 205.30 | 205.30 | 203.14 | 203.22 | 203.22 | 3,100 |
| Jul 23, 2024 | 207.33 | 207.33 | 206.56 | 206.56 | 206.56 | 4,500 |
| Jul 22, 2024 | 206.23 | 206.32 | 205.98 | 206.31 | 206.31 | 2,800 |
| Jul 19, 2024 | 205.94 | 205.94 | 205.34 | 205.34 | 205.34 | 600 |
| Jul 18, 2024 | 209.41 | 209.41 | 206.24 | 206.27 | 206.27 | 22,400 |
| Jul 17, 2024 | 209.12 | 209.52 | 208.60 | 209.52 | 209.52 | 3,500 |
| Jul 16, 2024 | 208.94 | 210.09 | 208.94 | 210.09 | 210.09 | 4,800 |
| Jul 15, 2024 | 208.90 | 208.90 | 207.01 | 207.22 | 207.22 | 5,500 |
| Jul 12, 2024 | 208.37 | 209.75 | 208.08 | 208.73 | 208.73 | 4,000 |
| Jul 11, 2024 | 208.38 | 208.38 | 207.20 | 207.87 | 207.87 | 4,100 |
| Jul 10, 2024 | 207.53 | 207.63 | 206.09 | 207.63 | 207.63 | 2,800 |
| Jul 9, 2024 | 206.60 | 207.15 | 206.60 | 206.80 | 206.80 | 3,600 |
| Jul 8, 2024 | 206.97 | 207.06 | 206.78 | 207.06 | 207.06 | 2,200 |
| Jul 5, 2024 | 204.89 | 206.36 | 204.66 | 206.36 | 206.36 | 2,200 |
| Jul 3, 2024 | 205.82 | 205.82 | 204.34 | 204.34 | 204.34 | 1,100 |
| Jul 2, 2024 | 203.68 | 205.73 | 203.68 | 205.73 | 205.73 | 2,400 |
| Jul 1, 2024 | 205.62 | 205.62 | 204.15 | 204.43 | 204.43 | 3,000 |
| Jun 28, 2024 | 207.22 | 207.22 | 205.46 | 205.75 | 205.75 | 3,000 |
| Jun 27, 2024 | 206.63 | 206.76 | 206.00 | 206.61 | 206.61 | 2,800 |
| Jun 26, 2024 | 205.46 | 207.36 | 205.44 | 207.36 | 207.36 | 3,500 |
| Jun 25, 2024 | 207.84 | 207.84 | 205.52 | 205.52 | 205.52 | 2,900 |
| Jun 24, 2024 | 209.06 | 209.80 | 208.28 | 208.28 | 208.28 | 5,300 |
| Jun 21, 2024 | 208.11 | 208.58 | 208.11 | 208.58 | 208.58 | 8,000 |
| Jun 20, 2024 | 207.29 | 207.72 | 207.07 | 207.65 | 207.65 | 16,700 |
| Jun 18, 2024 | 207.20 | 207.33 | 206.72 | 207.33 | 207.33 | 4,100 |
| Jun 17, 2024 | 203.44 | 206.89 | 203.44 | 206.76 | 206.76 | 4,400 |
| Jun 14, 2024 | 203.71 | 203.89 | 202.81 | 203.89 | 203.89 | 4,300 |
| Jun 13, 2024 | 203.80 | 204.23 | 203.57 | 204.23 | 204.23 | 6,000 |
| Jun 12, 2024 | 205.43 | 205.67 | 204.14 | 204.50 | 204.50 | 2,700 |
| Jun 11, 2024 | 204.33 | 204.47 | 203.40 | 204.47 | 204.47 | 1,700 |
| Jun 10, 2024 | 203.55 | 204.42 | 203.55 | 204.42 | 204.42 | 3,600 |
| Jun 7, 2024 | 203.54 | 204.01 | 203.00 | 203.03 | 203.03 | 4,300 |
| Jun 6, 2024 | 202.61 | 203.64 | 202.61 | 203.64 | 203.64 | 4,100 |
| Jun 5, 2024 | 201.58 | 202.62 | 201.14 | 202.62 | 202.62 | 2,300 |
| Jun 4, 2024 | 199.96 | 201.41 | 199.96 | 201.41 | 201.41 | 3,800 |
| Jun 3, 2024 | 200.46 | 200.78 | 199.77 | 200.78 | 200.78 | 2,900 |
| May 31, 2024 | 197.91 | 200.62 | 197.80 | 200.42 | 200.42 | 2,900 |
| May 30, 2024 | 198.20 | 199.60 | 198.20 | 198.90 | 198.90 | 13,900 |
| May 29, 2024 | 196.84 | 198.04 | 196.84 | 197.85 | 197.85 | 2,300 |
| May 28, 2024 | 199.01 | 199.01 | 198.33 | 198.33 | 198.33 | 1,700 |
| May 24, 2024 | 198.91 | 199.83 | 198.91 | 199.22 | 199.22 | 3,900 |
| May 23, 2024 | 199.27 | 199.27 | 198.15 | 198.17 | 198.17 | 3,900 |
| May 22, 2024 | 201.45 | 201.45 | 199.64 | 199.84 | 199.84 | 3,100 |
| May 21, 2024 | 201.45 | 201.64 | 200.70 | 201.64 | 201.64 | 5,200 |
| May 20, 2024 | 204.20 | 204.20 | 202.38 | 202.55 | 202.55 | 1,600 |
| May 17, 2024 | 203.57 | 204.39 | 203.57 | 204.39 | 204.39 | 1,500 |
| May 16, 2024 | 204.45 | 204.66 | 203.67 | 203.67 | 203.67 | 3,800 |
| May 15, 2024 | 202.98 | 203.13 | 202.36 | 202.73 | 202.73 | 5,100 |
| May 14, 2024 | 202.13 | 202.43 | 201.16 | 202.25 | 202.25 | 27,000 |
| May 13, 2024 | 204.44 | 204.55 | 202.39 | 202.65 | 202.65 | 4,700 |
| May 10, 2024 | 204.83 | 204.83 | 203.19 | 203.55 | 203.55 | 3,500 |
| May 9, 2024 | 201.97 | 204.07 | 201.97 | 203.91 | 203.91 | 2,100 |
| May 8, 2024 | 201.75 | 201.75 | 201.35 | 201.35 | 201.35 | 1,500 |
| May 7, 2024 | 201.84 | 202.73 | 201.84 | 202.36 | 202.36 | 13,700 |
| May 6, 2024 | 200.53 | 201.44 | 200.53 | 201.44 | 201.44 | 2,000 |
| May 3, 2024 | 200.47 | 200.52 | 200.30 | 200.30 | 200.30 | 5,400 |
| May 2, 2024 | 196.98 | 199.00 | 196.98 | 198.74 | 198.74 | 2,500 |
| May 1, 2024 | 197.98 | 198.26 | 195.82 | 196.07 | 196.07 | 6,600 |
| Apr 30, 2024 | 199.87 | 199.87 | 198.16 | 198.16 | 198.16 | 4,000 |
| Apr 29, 2024 | 201.46 | 201.46 | 200.13 | 200.95 | 200.95 | 2,500 |
| Apr 26, 2024 | 200.76 | 201.01 | 200.71 | 200.84 | 200.84 | 3,000 |
| Apr 25, 2024 | 197.53 | 198.66 | 196.70 | 198.59 | 198.59 | 2,000 |
| Apr 24, 2024 | 200.12 | 200.12 | 199.18 | 199.62 | 199.62 | 2,400 |
| Apr 23, 2024 | 200.44 | 200.56 | 199.90 | 200.56 | 200.56 | 2,200 |
| Apr 22, 2024 | 199.46 | 200.46 | 198.33 | 199.78 | 199.78 | 5,500 |
| Apr 19, 2024 | 198.45 | 198.63 | 197.28 | 198.63 | 198.63 | 3,500 |
| Apr 18, 2024 | 199.38 | 200.37 | 198.62 | 198.72 | 198.72 | 3,600 |
| Apr 17, 2024 | 200.78 | 200.80 | 198.75 | 199.17 | 199.17 | 10,700 |
| Apr 16, 2024 | 199.84 | 200.16 | 199.40 | 199.40 | 199.40 | 3,100 |
| Apr 15, 2024 | 203.24 | 203.59 | 199.84 | 199.84 | 199.84 | 5,800 |
| Apr 12, 2024 | 203.14 | 203.69 | 201.30 | 201.69 | 201.69 | 4,400 |
| Apr 11, 2024 | 205.23 | 205.23 | 203.58 | 204.91 | 204.91 | 7,800 |
| Apr 10, 2024 | 203.21 | 204.73 | 203.21 | 204.73 | 204.73 | 2,400 |
| Apr 9, 2024 | 206.29 | 206.60 | 204.75 | 205.91 | 205.91 | 3,500 |
| Apr 8, 2024 | 206.13 | 206.13 | 205.48 | 205.48 | 205.48 | 7,900 |
| Apr 5, 2024 | 205.55 | 206.39 | 205.55 | 205.77 | 205.77 | 3,200 |
| Apr 4, 2024 | 206.76 | 206.80 | 203.97 | 204.08 | 204.08 | 3,200 |
| Apr 3, 2024 | 206.88 | 207.08 | 206.06 | 206.30 | 206.30 | 13,300 |
| Apr 2, 2024 | 207.62 | 207.87 | 206.57 | 207.41 | 207.41 | 5,400 |
| Apr 1, 2024 | 211.26 | 211.40 | 209.19 | 209.44 | 209.44 | 7,400 |
| Mar 28, 2024 | 211.21 | 213.07 | 210.56 | 211.04 | 211.04 | 7,000 |
| Mar 27, 2024 | 209.57 | 210.75 | 209.57 | 210.75 | 210.75 | 7,400 |
| Mar 26, 2024 | 209.59 | 209.75 | 208.87 | 208.87 | 208.87 | 9,900 |
| Mar 25, 2024 | 210.50 | 210.52 | 209.14 | 209.21 | 209.21 | 7,100 |
| Mar 22, 2024 | 210.98 | 210.98 | 210.25 | 210.25 | 210.25 | 7,000 |
| Mar 21, 2024 | 212.22 | 213.03 | 211.76 | 212.29 | 212.29 | 9,300 |
| Mar 20, 2024 | 209.23 | 210.86 | 209.19 | 210.86 | 210.86 | 4,700 |
| Mar 19, 2024 | 207.79 | 209.05 | 207.79 | 208.95 | 208.95 | 2,700 |
| Mar 18, 2024 | 207.83 | 207.83 | 207.42 | 207.47 | 207.47 | 4,400 |
| Mar 15, 2024 | 207.40 | 208.05 | 206.89 | 207.40 | 207.40 | 2,800 |
| Mar 14, 2024 | 209.23 | 209.23 | 207.51 | 208.70 | 208.70 | 5,500 |
| Mar 13, 2024 | 208.05 | 209.00 | 207.91 | 208.45 | 208.45 | 18,700 |
| Mar 12, 2024 | 206.28 | 208.59 | 206.20 | 208.36 | 208.36 | 4,000 |
| Mar 11, 2024 | 206.62 | 206.62 | 204.70 | 205.93 | 205.93 | 8,800 |
| Mar 8, 2024 | 207.89 | 207.89 | 206.22 | 206.40 | 206.40 | 6,700 |
| Mar 7, 2024 | 208.04 | 208.78 | 208.02 | 208.56 | 208.56 | 8,500 |
| Mar 6, 2024 | 207.03 | 207.78 | 206.66 | 207.05 | 207.05 | 5,700 |
| Mar 5, 2024 | 206.37 | 206.84 | 205.15 | 205.51 | 205.51 | 5,500 |
| Mar 4, 2024 | 206.15 | 206.96 | 205.77 | 205.77 | 205.77 | 3,800 |
| Mar 1, 2024 | 205.79 | 206.47 | 205.79 | 206.47 | 206.47 | 1,900 |
| Feb 29, 2024 | 204.90 | 205.61 | 204.69 | 205.41 | 205.41 | 3,900 |
| Feb 28, 2024 | 204.62 | 205.20 | 204.24 | 204.85 | 204.85 | 10,500 |
| Feb 27, 2024 | 203.99 | 204.80 | 203.99 | 204.80 | 204.80 | 1,900 |
| Feb 26, 2024 | 203.91 | 203.91 | 203.29 | 203.41 | 203.41 | 4,300 |
| Feb 23, 2024 | 202.89 | 203.72 | 202.69 | 203.21 | 203.21 | 5,200 |
| Feb 22, 2024 | 200.76 | 202.32 | 200.56 | 202.18 | 202.18 | 5,200 |
| Feb 21, 2024 | 198.61 | 199.43 | 198.09 | 199.05 | 199.05 | 11,900 |
| Feb 20, 2024 | 198.92 | 199.44 | 198.20 | 198.42 | 198.42 | 4,400 |
| Feb 16, 2024 | 198.00 | 199.68 | 197.90 | 198.85 | 198.85 | 8,100 |
| Feb 15, 2024 | 198.12 | 198.59 | 197.61 | 198.59 | 198.59 | 8,300 |
| Feb 14, 2024 | 197.47 | 197.77 | 196.65 | 197.46 | 197.46 | 3,700 |
| Feb 13, 2024 | 196.99 | 197.21 | 195.83 | 196.73 | 196.73 | 3,200 |
| Feb 12, 2024 | 199.26 | 199.47 | 199.04 | 199.33 | 199.33 | 3,900 |
| Feb 9, 2024 | 198.28 | 199.01 | 198.28 | 198.83 | 198.83 | 2,500 |
| Feb 8, 2024 | 198.20 | 198.32 | 197.14 | 197.24 | 197.24 | 4,200 |
| Feb 7, 2024 | 197.59 | 198.54 | 197.59 | 198.50 | 198.50 | 3,100 |
| Feb 6, 2024 | 195.94 | 196.59 | 195.94 | 196.58 | 196.58 | 9,300 |
| Feb 5, 2024 | 196.33 | 196.33 | 194.56 | 196.26 | 196.26 | 3,600 |
| Feb 2, 2024 | 195.74 | 197.56 | 195.19 | 197.19 | 197.19 | 5,200 |
| Feb 1, 2024 | 191.48 | 194.31 | 191.40 | 194.31 | 194.31 | 4,200 |
| Jan 31, 2024 | 192.12 | 192.21 | 190.42 | 190.63 | 190.63 | 2,600 |
| Jan 30, 2024 | 191.94 | 192.69 | 191.84 | 192.38 | 192.38 | 2,900 |
| Jan 29, 2024 | 191.42 | 192.33 | 190.97 | 192.08 | 192.08 | 2,900 |
| Jan 26, 2024 | 190.32 | 191.34 | 190.32 | 191.34 | 191.34 | 3,900 |
| Jan 25, 2024 | 189.52 | 190.30 | 188.58 | 190.30 | 190.30 | 3,800 |
| Jan 24, 2024 | 189.85 | 190.30 | 188.97 | 188.97 | 188.97 | 2,300 |
| Jan 23, 2024 | 190.30 | 190.30 | 188.86 | 190.03 | 190.03 | 8,500 |
| Jan 22, 2024 | 190.17 | 190.17 | 189.47 | 189.88 | 189.88 | 4,100 |
| Jan 19, 2024 | 189.72 | 190.22 | 188.37 | 190.16 | 190.16 | 6,100 |
| Jan 18, 2024 | 188.00 | 189.13 | 187.58 | 189.00 | 189.00 | 7,700 |
| Jan 17, 2024 | 188.28 | 188.50 | 187.56 | 188.17 | 188.17 | 11,300 |
| Jan 16, 2024 | 189.21 | 189.68 | 188.85 | 189.68 | 189.68 | 3,200 |
| Jan 12, 2024 | 190.02 | 190.04 | 188.91 | 189.38 | 189.38 | 5,600 |
| Jan 11, 2024 | 190.00 | 190.00 | 188.45 | 189.79 | 189.79 | 4,300 |
| Jan 10, 2024 | 188.37 | 189.50 | 188.37 | 189.40 | 189.40 | 7,400 |
| Jan 9, 2024 | 186.29 | 187.70 | 186.25 | 187.70 | 187.70 | 7,400 |
| Jan 8, 2024 | 185.67 | 187.08 | 185.38 | 187.08 | 187.08 | 2,700 |
| Jan 5, 2024 | 185.25 | 186.13 | 184.83 | 185.25 | 185.25 | 8,600 |
| Jan 4, 2024 | 185.37 | 185.93 | 184.66 | 184.74 | 184.74 | 7,600 |
| Jan 3, 2024 | 187.77 | 187.77 | 185.87 | 185.89 | 185.89 | 7,000 |
| Jan 2, 2024 | 187.95 | 188.64 | 187.44 | 188.05 | 188.05 | 6,500 |
| Dec 29, 2023 | 188.64 | 188.64 | 187.48 | 188.23 | 188.23 | 8,300 |
| Dec 28, 2023 | 188.37 | 188.64 | 188.37 | 188.64 | 188.64 | 2,500 |
| Dec 27, 2023 | 187.61 | 188.30 | 187.61 | 188.10 | 188.10 | 2,800 |
| Dec 26, 2023 | 187.94 | 188.02 | 187.59 | 187.67 | 187.67 | 13,100 |
| Dec 22, 2023 | 187.44 | 187.84 | 187.42 | 187.66 | 187.66 | 1,600 |
| Dec 21, 2023 | 186.48 | 187.41 | 186.07 | 187.41 | 187.41 | 6,500 |
| Dec 20, 2023 | 186.38 | 187.64 | 185.27 | 185.27 | 185.27 | 5,100 |
| Dec 19, 2023 | 186.66 | 187.45 | 186.48 | 187.45 | 187.45 | 5,900 |
| Dec 18, 2023 | 2.01 Dividend | |||||
| Dec 18, 2023 | 185.09 | 186.50 | 185.09 | 186.27 | 186.27 | 2,500 |
| Dec 15, 2023 | 185.97 | 186.71 | 185.97 | 186.71 | 184.70 | 17,300 |
| Dec 14, 2023 | 186.93 | 186.93 | 185.24 | 185.26 | 183.27 | 7,100 |
| Dec 13, 2023 | 184.09 | 186.73 | 183.61 | 186.73 | 184.72 | 5,900 |
| Dec 12, 2023 | 183.07 | 183.77 | 182.84 | 183.77 | 181.79 | 1,600 |
| Dec 11, 2023 | 182.00 | 183.12 | 182.00 | 183.12 | 181.15 | 5,400 |
| Dec 8, 2023 | 181.39 | 182.41 | 181.39 | 182.01 | 180.05 | 4,200 |
| Dec 7, 2023 | 182.02 | 182.48 | 182.01 | 182.01 | 180.05 | 3,100 |
| Dec 6, 2023 | 181.74 | 181.96 | 181.41 | 181.42 | 179.47 | 2,000 |
| Dec 5, 2023 | 179.87 | 181.50 | 179.87 | 181.08 | 179.13 | 3,600 |
| Dec 4, 2023 | 180.87 | 180.87 | 180.38 | 180.63 | 178.69 | 1,800 |
| Dec 1, 2023 | 179.33 | 181.00 | 179.33 | 181.00 | 179.05 | 2,500 |
| Nov 30, 2023 | 177.54 | 178.85 | 177.54 | 178.85 | 176.93 | 2,600 |
| Nov 29, 2023 | 178.46 | 178.46 | 177.69 | 177.69 | 175.78 | 1,600 |
| Nov 28, 2023 | 178.71 | 179.05 | 178.09 | 178.88 | 176.96 | 1,900 |
| Nov 27, 2023 | 179.08 | 179.64 | 178.85 | 178.85 | 176.93 | 53,400 |
| Nov 24, 2023 | 178.25 | 178.81 | 178.24 | 178.81 | 176.89 | 1,100 |
| Nov 22, 2023 | 177.24 | 178.26 | 177.24 | 178.07 | 176.16 | 3,600 |
| Nov 21, 2023 | 175.78 | 176.55 | 175.53 | 176.40 | 174.50 | 2,200 |
| Nov 20, 2023 | 176.25 | 177.65 | 176.25 | 177.20 | 175.30 | 2,900 |
| Nov 17, 2023 | 175.85 | 176.52 | 175.84 | 176.46 | 174.56 | 4,200 |
| Nov 16, 2023 | 175.99 | 175.99 | 174.81 | 175.13 | 173.25 | 5,100 |
| Nov 15, 2023 | 179.25 | 179.25 | 178.57 | 178.63 | 176.71 | 2,400 |
| Nov 14, 2023 | 177.80 | 178.26 | 176.90 | 176.90 | 175.00 | 3,200 |
| Nov 13, 2023 | 173.24 | 174.17 | 173.24 | 173.83 | 171.96 | 1,600 |
| Nov 10, 2023 | 171.92 | 174.16 | 171.92 | 174.16 | 172.29 | 2,600 |
| Nov 9, 2023 | 173.27 | 173.27 | 171.58 | 171.58 | 169.74 | 1,900 |
| Nov 8, 2023 | 174.86 | 174.86 | 173.21 | 173.50 | 171.63 | 4,400 |
| Nov 7, 2023 | 173.27 | 174.69 | 173.27 | 174.50 | 172.62 | 2,800 |
| Nov 6, 2023 | 172.75 | 173.27 | 172.75 | 173.27 | 171.41 | 1,100 |
| Nov 3, 2023 | 172.26 | 173.32 | 172.26 | 172.77 | 170.91 | 5,000 |
| Nov 2, 2023 | 170.00 | 171.00 | 170.00 | 171.00 | 169.16 | 4,800 |
| Nov 1, 2023 | 168.03 | 169.05 | 167.85 | 168.97 | 167.15 | 2,000 |
| Oct 31, 2023 | 166.88 | 167.89 | 166.88 | 167.89 | 166.09 | 6,900 |
| Oct 30, 2023 | 165.59 | 166.79 | 165.28 | 166.79 | 165.00 | 1,400 |
| Oct 27, 2023 | 164.72 | 165.36 | 163.58 | 164.16 | 162.40 | 2,400 |
| Oct 26, 2023 | 163.72 | 164.14 | 162.97 | 162.97 | 161.22 | 24,800 |
| Oct 25, 2023 | 165.01 | 165.01 | 163.69 | 163.76 | 162.00 | 52,400 |
| Oct 24, 2023 | 165.75 | 166.00 | 165.26 | 165.76 | 163.98 | 2,100 |
| Oct 23, 2023 | 164.00 | 165.69 | 164.00 | 164.76 | 162.99 | 1,800 |
Related Tickers
GOEX Global X Gold Explorers ETF
36.70
+1.55%
FLAX Franklin FTSE Asia ex Japan ETF
24.53
-0.69%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.44
+0.31%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
PSCM Invesco S&P SmallCap Materials ETF
79.79
+0.61%
RING iShares MSCI Global Gold Miners ETF
36.02
+0.60%
GDX VanEck Gold Miners ETF
43.42
+0.63%
KGRN KraneShares MSCI China Clean Technology ETF
22.77
+0.53%
GXG Global X MSCI Colombia ETF
24.09
+0.50%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.53
+0.45%
NANR SPDR S&P North American Natural Resources ETF
58.10
+0.67%
USAI Pacer American Energy Independence ETF
37.07
+0.32%
SPXV ProShares S&P 500 ex-Health Care ETF
62.68
+0.32%
LEAD Siren DIVCON Leaders Dividend ETF
70.91
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.79
+0.30%
ATMP Barclays ETN+ Select MLP ETN
26.85
+0.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.07
+0.28%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.22
-0.42%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
CBON VanEck China Bond ETF
22.41
+0.25%
RINF ProShares Inflation Expectations ETF
33.07
+0.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
121.57
+0.22%
IAU iShares Gold Trust
51.47
+0.19%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.36
+0.28%
CEFS Saba Closed-End Funds ETF
22.29
+0.20%
PSCI Invesco S&P SmallCap Industrials ETF
133.73
+0.18%
GLD SPDR?Gold Shares
251.73
+0.18%
USCI United States Commodity Index Fund, LP
62.25
+0.17%
IXC iShares Global Energy ETF
41.50
+0.17%
XLE The Energy Select Sector SPDR Fund
90.47
+0.14%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
JDIV JPMorgan Dividend Leaders ETF
49.13
+0.16%
FAD First Trust Multi Cap Growth AlphaDEX Fund
137.64
+0.16%
VDE Vanguard Energy Index Fund ETF Shares
126.14
+0.12%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.65
+0.14%
PPA Invesco Aerospace & Defense ETF
119.43
+0.12%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.60
+0.13%
YLD Principal Active High Yield ETF
19.50
+0.09%
BJAN Innovator U.S. Equity Buffer ETF - January
46.94
+0.09%
FENY Fidelity MSCI Energy Index ETF
24.78
+0.02%
ONEY SPDR Russell 1000 Yield Focus ETF
113.06
-0.35%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.06%
SSPY Stratified LargeCap Index ETF
79.98
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.02%
FLTR VanEck IG Floating Rate ETF
25.45
+0.06%
FLOT iShares Floating Rate Bond ETF
50.97
+0.04%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.79
+0.02%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.02%
FTSD Franklin Short Duration U.S. Government ETF
90.79
+0.02%
XNTK SPDR NYSE Technology ETF
200.02
-0.29%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.80
+0.02%
GSY Invesco Ultra Short Duration ETF
50.07
+0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.01%
SPXN ProShares S&P 500 ex-Financials ETF
62.78
+0.00%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.13
+0.00%
BAPR Innovator U.S. Equity Buffer ETF - April
43.84
0.00%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
BOUT Innovator IBD Breakout Opportunities ETF
37.43
+0.32%
EQIN Columbia U.S. Equity Income ETF
47.75
-0.36%
PY Principal Value ETF
50.65
0.00%
IYM iShares U.S. Basic Materials ETF
153.25
0.00%
PULS PGIM Ultra Short Bond ETF
49.71
0.00%
EPU iShares MSCI Peru ETF
44.55
-0.00%
MGK Vanguard Mega Cap Growth Index Fund
327.61
-0.05%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.30
-0.00%
FILL iShares MSCI Global Energy Producers ETF
25.21
-0.02%
JPST JPMorgan Ultra-Short Income ETF
50.58
-0.01%
RSPG Invesco S&P 500 Equal Weight Energy ETF
78.91
+0.07%
VNLA Janus Henderson Short Duration Income ETF
49.04
-0.00%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.20
-0.02%
RAAX VanEck Inflation Allocation ETF
29.67
-0.03%
IDX VanEck Indonesia Index ETF
17.97
-0.17%
PEXL Pacer US Export Leaders ETF
50.36
-0.03%
ESPO VanEck Video Gaming and eSports ETF
73.68
-0.03%
VPC Virtus Private Credit ETF
22.43
-0.08%
SCHG Schwab U.S. Large-Cap Growth ETF
26.55
-0.04%
TOK iShares MSCI Kokusai ETF
117.96
-0.04%
VUSE Vident U.S. Equity Strategy ETF
58.65
-0.04%
SPTS SPDR Portfolio Short Term Treasury ETF
29.19
-0.05%
NACP Impact Shares NAACP Minority Empowerment ETF
42.16
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
24.30
-0.08%
YYY Amplify High Income ETF
12.26
-0.06%
XCEM Columbia EM Core ex-China ETF
32.64
-0.06%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.09%
HTUS Hull Tactical US ETF
44.54
-0.07%
AGZ iShares Agency Bond ETF
109.46
-0.07%
IDU iShares U.S. Utilities ETF
103.25
-0.35%
FSMB First Trust Short Duration Managed Municipal ETF
20.02
-0.07%
POCT Innovator U.S. Equity Power Buffer ETF October
39.23
-0.09%
IYW iShares U.S. Technology ETF
155.08
-0.08%
FTEC Fidelity MSCI Information Technology Index ETF
179.19
-0.14%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.33
-0.08%
IWY iShares Russell Top 200 Growth ETF
223.63
-0.08%
FTXN First Trust Nasdaq Oil & Gas ETF
29.78
-0.09%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.10%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.19
-0.26%
CMBS iShares CMBS ETF
47.88
-0.10%
ILCG iShares Morningstar Growth ETF
85.96
-0.10%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.77
-0.10%