NYSEArca - Delayed Quote USD
Schwab U.S. Dividend Equity ETF (SCHD)
At close: 4:00 PM EST
After hours: 4:20 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 | 28.74 | 29.04 | 28.69 | 28.98 | 28.98 | 10,900,115 |
Nov 20, 2024 | 28.65 | 28.73 | 28.50 | 28.71 | 28.71 | 9,201,500 |
Nov 19, 2024 | 28.63 | 28.72 | 28.48 | 28.64 | 28.64 | 11,657,500 |
Nov 18, 2024 | 28.68 | 28.84 | 28.64 | 28.79 | 28.79 | 11,095,000 |
Nov 15, 2024 | 28.81 | 28.83 | 28.58 | 28.63 | 28.63 | 12,549,300 |
Nov 14, 2024 | 29.03 | 29.04 | 28.84 | 28.88 | 28.88 | 8,902,300 |
Nov 13, 2024 | 28.97 | 29.05 | 28.87 | 29.01 | 29.01 | 10,503,000 |
Nov 12, 2024 | 29.19 | 29.20 | 28.89 | 28.91 | 28.91 | 13,235,500 |
Nov 11, 2024 | 29.22 | 29.35 | 29.14 | 29.16 | 29.16 | 11,164,700 |
Nov 8, 2024 | 29.01 | 29.14 | 28.90 | 29.08 | 29.08 | 11,674,000 |
Nov 7, 2024 | 29.10 | 29.11 | 28.87 | 28.91 | 28.91 | 13,223,300 |
Nov 6, 2024 | 29.01 | 29.12 | 28.79 | 29.04 | 29.04 | 16,061,100 |
Nov 5, 2024 | 28.15 | 28.38 | 28.07 | 28.38 | 28.38 | 10,098,100 |
Nov 4, 2024 | 28.15 | 28.25 | 28.03 | 28.13 | 28.13 | 10,761,000 |
Nov 1, 2024 | 28.30 | 28.38 | 28.07 | 28.10 | 28.10 | 9,374,000 |
Oct 31, 2024 | 28.19 | 28.38 | 28.19 | 28.23 | 28.23 | 10,905,200 |
Oct 30, 2024 | 28.05 | 28.27 | 28.02 | 28.18 | 28.18 | 10,503,900 |
Oct 29, 2024 | 28.18 | 28.21 | 28.06 | 28.09 | 28.09 | 10,209,700 |
Oct 28, 2024 | 28.20 | 28.33 | 28.16 | 28.32 | 28.32 | 10,346,800 |
Oct 25, 2024 | 28.43 | 28.47 | 28.13 | 28.15 | 28.15 | 9,305,200 |
Oct 24, 2024 | 28.40 | 28.43 | 28.22 | 28.33 | 28.33 | 8,814,500 |
Oct 23, 2024 | 28.27 | 28.41 | 28.13 | 28.28 | 28.28 | 11,877,000 |
Oct 22, 2024 | 28.30 | 28.37 | 28.19 | 28.33 | 28.33 | 11,338,300 |
Oct 21, 2024 | 28.80 | 28.81 | 28.43 | 28.47 | 28.47 | 12,964,900 |
Oct 18, 2024 | 28.81 | 28.85 | 28.68 | 28.81 | 28.81 | 8,179,200 |
Oct 17, 2024 | 28.87 | 28.90 | 28.74 | 28.81 | 28.81 | 8,740,400 |
Oct 16, 2024 | 28.65 | 28.83 | 28.63 | 28.80 | 28.80 | 9,171,700 |
Oct 15, 2024 | 28.64 | 28.86 | 28.53 | 28.57 | 28.57 | 11,217,500 |
Oct 14, 2024 | 28.53 | 28.70 | 28.44 | 28.69 | 28.69 | 9,085,700 |
Oct 11, 2024 | 3:1 Stock Splits | |||||
Oct 11, 2024 | 28.32 | 28.56 | 28.31 | 28.54 | 28.54 | 9,937,900 |
Oct 10, 2024 | 28.27 | 28.30 | 28.14 | 28.21 | 28.21 | 9,633,300 |
Oct 9, 2024 | 28.06 | 28.33 | 27.99 | 28.32 | 28.32 | 11,862,600 |
Oct 8, 2024 | 28.13 | 28.15 | 27.94 | 28.05 | 28.05 | 10,086,300 |
Oct 7, 2024 | 28.22 | 28.26 | 28.02 | 28.10 | 28.10 | 12,602,700 |
Oct 4, 2024 | 28.24 | 28.26 | 28.05 | 28.22 | 28.22 | 9,511,200 |
Oct 3, 2024 | 28.10 | 28.16 | 27.94 | 28.11 | 28.11 | 9,858,300 |
Oct 2, 2024 | 28.19 | 28.24 | 28.03 | 28.18 | 28.18 | 10,701,600 |
Oct 1, 2024 | 28.18 | 28.19 | 27.99 | 28.16 | 28.16 | 13,093,500 |
Sep 30, 2024 | 28.11 | 28.20 | 27.95 | 28.18 | 28.18 | 21,598,200 |
Sep 27, 2024 | 28.06 | 28.25 | 28.01 | 28.09 | 28.09 | 13,143,900 |
Sep 26, 2024 | 27.82 | 27.99 | 27.82 | 27.91 | 27.91 | 10,354,200 |
Sep 25, 2024 | 0.76 Dividend | |||||
Sep 25, 2024 | 28.12 | 28.13 | 27.78 | 27.79 | 27.79 | 10,584,900 |
Sep 24, 2024 | 28.37 | 28.41 | 28.29 | 28.35 | 27.60 | 9,443,100 |
Sep 23, 2024 | 28.24 | 28.32 | 28.18 | 28.31 | 27.56 | 7,689,600 |
Sep 20, 2024 | 28.19 | 28.20 | 28.04 | 28.16 | 27.41 | 10,921,800 |
Sep 19, 2024 | 28.39 | 28.41 | 28.20 | 28.29 | 27.54 | 9,279,900 |
Sep 18, 2024 | 28.07 | 28.38 | 27.99 | 28.05 | 27.30 | 8,607,300 |
Sep 17, 2024 | 28.05 | 28.20 | 27.95 | 28.03 | 27.28 | 7,572,000 |
Sep 16, 2024 | 27.92 | 28.06 | 27.87 | 28.05 | 27.30 | 7,710,600 |
Sep 13, 2024 | 27.62 | 27.80 | 27.61 | 27.79 | 27.05 | 6,856,800 |
Sep 12, 2024 | 27.57 | 27.63 | 27.34 | 27.54 | 26.81 | 6,989,100 |
Sep 11, 2024 | 27.60 | 27.60 | 27.06 | 27.52 | 26.78 | 8,727,300 |
Sep 10, 2024 | 27.70 | 27.70 | 27.44 | 27.69 | 26.95 | 6,937,500 |
Sep 9, 2024 | 27.45 | 27.77 | 27.39 | 27.66 | 26.93 | 8,665,800 |
Sep 6, 2024 | 27.60 | 27.73 | 27.29 | 27.33 | 26.61 | 9,841,200 |
Sep 5, 2024 | 27.91 | 27.93 | 27.48 | 27.57 | 26.84 | 8,496,000 |
Sep 4, 2024 | 27.93 | 28.06 | 27.75 | 27.83 | 27.09 | 9,603,900 |
Sep 3, 2024 | 28.06 | 28.13 | 27.86 | 27.93 | 27.18 | 10,817,700 |
Aug 30, 2024 | 28.00 | 28.19 | 27.90 | 28.18 | 27.43 | 7,419,000 |
Aug 29, 2024 | 27.98 | 28.09 | 27.74 | 27.95 | 27.21 | 7,154,100 |
Aug 28, 2024 | 27.80 | 27.97 | 27.70 | 27.83 | 27.09 | 6,417,300 |
Aug 27, 2024 | 27.87 | 27.90 | 27.75 | 27.83 | 27.09 | 6,933,300 |
Aug 26, 2024 | 27.92 | 28.04 | 27.85 | 27.87 | 27.13 | 9,560,100 |
Aug 23, 2024 | 27.58 | 27.85 | 27.51 | 27.84 | 27.10 | 7,466,400 |
Aug 22, 2024 | 27.57 | 27.60 | 27.37 | 27.45 | 26.72 | 6,476,700 |
Aug 21, 2024 | 27.50 | 27.57 | 27.44 | 27.52 | 26.79 | 7,131,000 |
Aug 20, 2024 | 27.45 | 27.45 | 27.34 | 27.41 | 26.68 | 7,043,100 |
Aug 19, 2024 | 27.34 | 27.49 | 27.33 | 27.48 | 26.75 | 7,279,800 |
Aug 16, 2024 | 27.18 | 27.34 | 27.17 | 27.32 | 26.59 | 6,395,100 |
Aug 15, 2024 | 27.22 | 27.34 | 27.14 | 27.20 | 26.47 | 8,206,800 |
Aug 14, 2024 | 26.86 | 26.98 | 26.83 | 26.91 | 26.20 | 6,625,200 |
Aug 13, 2024 | 26.66 | 26.89 | 26.57 | 26.88 | 26.16 | 7,015,800 |
Aug 12, 2024 | 26.80 | 26.81 | 26.54 | 26.60 | 25.89 | 7,661,400 |
Aug 9, 2024 | 26.73 | 26.80 | 26.55 | 26.72 | 26.01 | 7,585,200 |
Aug 8, 2024 | 26.39 | 26.77 | 26.37 | 26.74 | 26.03 | 8,586,000 |
Aug 7, 2024 | 26.65 | 26.81 | 26.28 | 26.30 | 25.60 | 9,877,200 |
Aug 6, 2024 | 26.40 | 26.74 | 26.30 | 26.46 | 25.76 | 12,704,400 |
Aug 5, 2024 | 26.44 | 26.56 | 26.25 | 26.33 | 25.63 | 18,282,000 |
Aug 2, 2024 | 27.17 | 27.26 | 26.64 | 26.93 | 26.22 | 10,460,700 |
Aug 1, 2024 | 27.64 | 27.73 | 27.17 | 27.25 | 26.53 | 10,129,500 |
Jul 31, 2024 | 27.65 | 27.73 | 27.48 | 27.53 | 26.79 | 9,619,200 |
Jul 30, 2024 | 27.45 | 27.66 | 27.41 | 27.60 | 26.87 | 8,377,200 |
Jul 29, 2024 | 27.49 | 27.49 | 27.29 | 27.38 | 26.65 | 9,230,100 |
Jul 26, 2024 | 27.23 | 27.53 | 27.18 | 27.49 | 26.76 | 7,490,400 |
Jul 25, 2024 | 26.86 | 27.28 | 26.81 | 27.06 | 26.34 | 9,511,800 |
Jul 24, 2024 | 26.88 | 27.01 | 26.72 | 26.90 | 26.18 | 7,804,200 |
Jul 23, 2024 | 26.90 | 26.92 | 26.76 | 26.83 | 26.11 | 8,572,800 |
Jul 22, 2024 | 27.04 | 27.07 | 26.81 | 27.06 | 26.34 | 9,084,600 |
Jul 19, 2024 | 27.21 | 27.29 | 26.95 | 27.04 | 26.32 | 6,724,800 |
Jul 18, 2024 | 27.32 | 27.65 | 27.18 | 27.20 | 26.48 | 11,019,000 |
Jul 17, 2024 | 27.06 | 27.48 | 27.05 | 27.44 | 26.71 | 11,274,000 |
Jul 16, 2024 | 26.70 | 27.09 | 26.66 | 27.09 | 26.37 | 8,936,100 |
Jul 15, 2024 | 26.63 | 26.79 | 26.57 | 26.64 | 25.93 | 9,588,600 |
Jul 12, 2024 | 26.42 | 26.68 | 26.38 | 26.55 | 25.84 | 9,661,200 |
Jul 11, 2024 | 26.04 | 26.32 | 26.03 | 26.27 | 25.57 | 10,332,000 |
Jul 10, 2024 | 25.76 | 25.98 | 25.72 | 25.96 | 25.27 | 7,726,500 |
Jul 9, 2024 | 25.62 | 25.81 | 25.60 | 25.70 | 25.02 | 8,870,100 |
Jul 8, 2024 | 25.69 | 25.80 | 25.62 | 25.70 | 25.01 | 8,576,700 |
Jul 5, 2024 | 25.73 | 25.73 | 25.57 | 25.67 | 24.99 | 9,886,200 |
Jul 3, 2024 | 25.81 | 25.89 | 25.72 | 25.73 | 25.04 | 6,168,900 |
Jul 2, 2024 | 25.80 | 25.88 | 25.68 | 25.82 | 25.13 | 8,160,600 |
Jul 1, 2024 | 26.00 | 26.13 | 25.77 | 25.80 | 25.12 | 16,640,400 |
Jun 28, 2024 | 25.84 | 26.03 | 25.80 | 25.92 | 25.23 | 10,609,800 |
Jun 27, 2024 | 25.81 | 25.83 | 25.66 | 25.76 | 25.07 | 9,172,500 |
Jun 26, 2024 | 0.82 Dividend | |||||
Jun 26, 2024 | 25.86 | 25.87 | 25.76 | 25.81 | 25.12 | 8,162,400 |
Jun 25, 2024 | 26.38 | 26.38 | 26.11 | 26.19 | 24.69 | 7,842,300 |
Jun 24, 2024 | 26.15 | 26.45 | 26.14 | 26.40 | 24.89 | 7,982,100 |
Jun 21, 2024 | 26.07 | 26.12 | 25.98 | 26.04 | 24.55 | 8,371,200 |
Jun 20, 2024 | 25.83 | 26.06 | 25.79 | 26.02 | 24.53 | 9,732,000 |
Jun 18, 2024 | 25.78 | 25.97 | 25.78 | 25.88 | 24.40 | 7,321,200 |
Jun 17, 2024 | 25.55 | 25.79 | 25.48 | 25.77 | 24.29 | 9,250,200 |
Jun 14, 2024 | 25.57 | 25.64 | 25.42 | 25.60 | 24.13 | 9,477,600 |
Jun 13, 2024 | 25.74 | 25.74 | 25.54 | 25.70 | 24.23 | 8,197,200 |
Jun 12, 2024 | 26.07 | 26.09 | 25.74 | 25.81 | 24.34 | 8,495,700 |
Jun 11, 2024 | 25.83 | 25.84 | 25.65 | 25.83 | 24.35 | 7,496,100 |
Jun 10, 2024 | 25.89 | 25.96 | 25.76 | 25.92 | 24.44 | 7,659,900 |
Jun 7, 2024 | 25.96 | 26.15 | 25.89 | 25.96 | 24.48 | 6,192,000 |
Jun 6, 2024 | 26.00 | 26.13 | 25.92 | 26.03 | 24.54 | 6,650,100 |
Jun 5, 2024 | 26.10 | 26.12 | 25.86 | 26.05 | 24.56 | 11,250,000 |
Jun 4, 2024 | 25.96 | 26.12 | 25.91 | 26.06 | 24.57 | 5,874,600 |
Jun 3, 2024 | 26.23 | 26.23 | 25.88 | 26.05 | 24.56 | 8,255,700 |
May 31, 2024 | 25.77 | 26.20 | 25.72 | 26.19 | 24.69 | 7,858,800 |
May 30, 2024 | 25.54 | 25.72 | 25.52 | 25.72 | 24.24 | 7,257,600 |
May 29, 2024 | 25.65 | 25.65 | 25.45 | 25.47 | 24.02 | 9,505,800 |
May 28, 2024 | 26.05 | 26.05 | 25.72 | 25.81 | 24.34 | 9,843,000 |
May 24, 2024 | 26.08 | 26.15 | 25.98 | 26.03 | 24.54 | 7,175,100 |
May 23, 2024 | 26.38 | 26.38 | 25.98 | 25.99 | 24.51 | 9,431,700 |
May 22, 2024 | 26.43 | 26.51 | 26.32 | 26.40 | 24.89 | 8,979,300 |
May 21, 2024 | 26.53 | 26.57 | 26.42 | 26.49 | 24.97 | 6,726,000 |
May 20, 2024 | 26.70 | 26.70 | 26.53 | 26.56 | 25.04 | 7,638,000 |
May 17, 2024 | 26.66 | 26.70 | 26.61 | 26.69 | 25.17 | 6,338,400 |
May 16, 2024 | 26.67 | 26.71 | 26.57 | 26.67 | 25.14 | 8,173,800 |
May 15, 2024 | 26.67 | 26.74 | 26.61 | 26.72 | 25.19 | 7,487,700 |
May 14, 2024 | 26.57 | 26.65 | 26.47 | 26.56 | 25.04 | 6,367,500 |
May 13, 2024 | 26.50 | 26.63 | 26.47 | 26.52 | 25.00 | 6,714,600 |
May 10, 2024 | 26.44 | 26.46 | 26.39 | 26.43 | 24.92 | 6,134,100 |
May 9, 2024 | 26.20 | 26.39 | 26.13 | 26.39 | 24.88 | 9,018,300 |
May 8, 2024 | 26.04 | 26.19 | 25.99 | 26.17 | 24.67 | 6,155,400 |
May 7, 2024 | 26.15 | 26.22 | 26.06 | 26.08 | 24.59 | 9,078,900 |
May 6, 2024 | 26.09 | 26.14 | 26.00 | 26.04 | 24.55 | 10,487,700 |
May 3, 2024 | 25.99 | 26.10 | 25.86 | 25.99 | 24.50 | 7,839,600 |
May 2, 2024 | 25.80 | 25.83 | 25.60 | 25.76 | 24.28 | 7,831,500 |
May 1, 2024 | 25.60 | 25.89 | 25.54 | 25.63 | 24.16 | 10,349,100 |
Apr 30, 2024 | 25.91 | 25.91 | 25.64 | 25.66 | 24.19 | 7,275,300 |
Apr 29, 2024 | 25.86 | 26.01 | 25.85 | 25.97 | 24.49 | 7,443,000 |
Apr 26, 2024 | 25.78 | 25.93 | 25.75 | 25.83 | 24.35 | 7,184,400 |
Apr 25, 2024 | 25.96 | 26.05 | 25.70 | 25.85 | 24.37 | 10,230,300 |
Apr 24, 2024 | 25.88 | 26.06 | 25.79 | 26.04 | 24.55 | 8,927,700 |
Apr 23, 2024 | 25.80 | 25.97 | 25.74 | 25.92 | 24.44 | 7,521,000 |
Apr 22, 2024 | 25.66 | 25.89 | 25.55 | 25.75 | 24.27 | 9,235,500 |
Apr 19, 2024 | 25.31 | 25.57 | 25.28 | 25.55 | 24.09 | 10,240,500 |
Apr 18, 2024 | 25.32 | 25.41 | 25.19 | 25.27 | 23.82 | 7,839,600 |
Apr 17, 2024 | 25.39 | 25.44 | 25.18 | 25.27 | 23.82 | 7,970,400 |
Apr 16, 2024 | 25.47 | 25.49 | 25.27 | 25.31 | 23.86 | 9,982,800 |
Apr 15, 2024 | 25.81 | 25.87 | 25.38 | 25.47 | 24.02 | 13,462,500 |
Apr 12, 2024 | 25.88 | 25.93 | 25.55 | 25.60 | 24.14 | 11,039,100 |
Apr 11, 2024 | 26.10 | 26.10 | 25.83 | 25.98 | 24.49 | 14,938,800 |
Apr 10, 2024 | 26.21 | 26.23 | 25.91 | 26.04 | 24.55 | 19,044,000 |
Apr 9, 2024 | 26.44 | 26.52 | 26.30 | 26.52 | 25.00 | 9,741,300 |
Apr 8, 2024 | 26.35 | 26.46 | 26.32 | 26.37 | 24.86 | 6,589,200 |
Apr 5, 2024 | 26.26 | 26.40 | 26.13 | 26.34 | 24.83 | 10,267,200 |
Apr 4, 2024 | 26.67 | 26.72 | 26.20 | 26.24 | 24.74 | 11,765,700 |
Apr 3, 2024 | 26.58 | 26.62 | 26.46 | 26.51 | 24.99 | 9,058,200 |
Apr 2, 2024 | 26.67 | 26.69 | 26.51 | 26.58 | 25.06 | 10,589,400 |
Apr 1, 2024 | 26.90 | 26.93 | 26.69 | 26.71 | 25.18 | 12,515,100 |
Mar 28, 2024 | 26.80 | 26.94 | 26.79 | 26.88 | 25.34 | 9,044,100 |
Mar 27, 2024 | 26.43 | 26.74 | 26.42 | 26.74 | 25.21 | 9,745,200 |
Mar 26, 2024 | 26.54 | 26.57 | 26.29 | 26.29 | 24.78 | 14,642,700 |
Mar 25, 2024 | 26.46 | 26.61 | 26.46 | 26.47 | 24.95 | 10,905,600 |
Mar 22, 2024 | 26.65 | 26.68 | 26.45 | 26.46 | 24.95 | 10,813,500 |
Mar 21, 2024 | 26.48 | 26.66 | 26.46 | 26.62 | 25.10 | 10,912,500 |
Mar 20, 2024 | 0.20 Dividend | |||||
Mar 20, 2024 | 26.10 | 26.43 | 26.07 | 26.41 | 24.90 | 14,684,100 |
Mar 19, 2024 | 26.23 | 26.37 | 26.20 | 26.36 | 24.66 | 10,482,900 |
Mar 18, 2024 | 26.31 | 26.33 | 26.16 | 26.24 | 24.55 | 12,881,700 |
Mar 15, 2024 | 26.18 | 26.31 | 26.14 | 26.19 | 24.50 | 10,259,100 |
Mar 14, 2024 | 26.46 | 26.46 | 26.13 | 26.28 | 24.58 | 9,599,400 |
Mar 13, 2024 | 26.43 | 26.52 | 26.36 | 26.42 | 24.72 | 9,695,100 |
Mar 12, 2024 | 26.38 | 26.42 | 26.23 | 26.34 | 24.64 | 8,812,200 |
Mar 11, 2024 | 26.16 | 26.30 | 26.09 | 26.29 | 24.60 | 10,698,300 |
Mar 8, 2024 | 26.26 | 26.31 | 26.14 | 26.14 | 24.46 | 10,614,300 |
Mar 7, 2024 | 26.25 | 26.33 | 26.22 | 26.25 | 24.56 | 9,161,100 |
Mar 6, 2024 | 26.19 | 26.28 | 26.06 | 26.13 | 24.44 | 9,660,000 |
Mar 5, 2024 | 26.10 | 26.19 | 25.96 | 26.04 | 24.36 | 10,272,000 |
Mar 4, 2024 | 26.06 | 26.20 | 26.05 | 26.13 | 24.44 | 11,979,300 |
Mar 1, 2024 | 25.93 | 26.08 | 25.84 | 26.05 | 24.37 | 8,981,700 |
Feb 29, 2024 | 25.95 | 25.99 | 25.84 | 25.88 | 24.21 | 9,695,100 |
Feb 28, 2024 | 25.81 | 25.90 | 25.77 | 25.81 | 24.14 | 8,081,100 |
Feb 27, 2024 | 25.84 | 25.86 | 25.76 | 25.85 | 24.18 | 8,188,200 |
Feb 26, 2024 | 25.96 | 26.01 | 25.79 | 25.82 | 24.16 | 8,671,800 |
Feb 23, 2024 | 25.96 | 26.05 | 25.93 | 25.96 | 24.29 | 12,565,200 |
Feb 22, 2024 | 25.79 | 26.00 | 25.75 | 25.93 | 24.26 | 9,360,300 |
Feb 21, 2024 | 25.68 | 25.77 | 25.58 | 25.76 | 24.10 | 8,347,800 |
Feb 20, 2024 | 25.60 | 25.76 | 25.56 | 25.66 | 24.00 | 14,182,800 |
Feb 16, 2024 | 25.68 | 25.81 | 25.60 | 25.66 | 24.00 | 9,462,300 |
Feb 15, 2024 | 25.51 | 25.77 | 25.51 | 25.75 | 24.09 | 10,514,400 |
Feb 14, 2024 | 25.47 | 25.49 | 25.31 | 25.46 | 23.82 | 10,551,900 |
Feb 13, 2024 | 25.56 | 25.57 | 25.16 | 25.36 | 23.72 | 12,654,600 |
Feb 12, 2024 | 25.61 | 25.82 | 25.60 | 25.75 | 24.09 | 9,979,200 |
Feb 9, 2024 | 25.66 | 25.66 | 25.50 | 25.60 | 23.94 | 9,789,600 |
Feb 8, 2024 | 25.66 | 25.70 | 25.56 | 25.69 | 24.03 | 7,434,300 |
Feb 7, 2024 | 25.71 | 25.72 | 25.53 | 25.62 | 23.97 | 8,478,900 |
Feb 6, 2024 | 25.56 | 25.63 | 25.52 | 25.58 | 23.93 | 10,884,000 |
Feb 5, 2024 | 25.60 | 25.60 | 25.39 | 25.46 | 23.82 | 11,640,300 |
Feb 2, 2024 | 25.60 | 25.77 | 25.47 | 25.67 | 24.01 | 10,705,500 |
Feb 1, 2024 | 25.48 | 25.68 | 25.30 | 25.68 | 24.02 | 10,506,900 |
Jan 31, 2024 | 25.72 | 25.72 | 25.41 | 25.41 | 23.77 | 12,526,800 |
Jan 30, 2024 | 25.67 | 25.76 | 25.60 | 25.73 | 24.07 | 7,753,800 |
Jan 29, 2024 | 25.69 | 25.78 | 25.60 | 25.78 | 24.11 | 11,151,000 |
Jan 26, 2024 | 25.72 | 25.76 | 25.61 | 25.67 | 24.02 | 11,016,900 |
Jan 25, 2024 | 25.68 | 25.70 | 25.55 | 25.69 | 24.03 | 12,179,400 |
Jan 24, 2024 | 25.74 | 25.74 | 25.46 | 25.47 | 23.82 | 13,708,500 |
Jan 23, 2024 | 25.65 | 25.69 | 25.57 | 25.65 | 23.99 | 9,414,000 |
Jan 22, 2024 | 25.56 | 25.70 | 25.53 | 25.64 | 23.99 | 13,368,900 |
Jan 19, 2024 | 25.32 | 25.58 | 25.20 | 25.53 | 23.88 | 12,286,200 |
Jan 18, 2024 | 25.16 | 25.26 | 25.03 | 25.23 | 23.60 | 10,711,500 |
Jan 17, 2024 | 25.06 | 25.19 | 24.97 | 25.08 | 23.46 | 12,843,300 |
Jan 16, 2024 | 25.37 | 25.39 | 25.16 | 25.24 | 23.61 | 14,806,500 |
Jan 12, 2024 | 25.48 | 25.55 | 25.33 | 25.42 | 23.78 | 10,789,200 |
Jan 11, 2024 | 25.45 | 25.47 | 25.20 | 25.35 | 23.72 | 10,072,500 |
Jan 10, 2024 | 25.47 | 25.50 | 25.36 | 25.46 | 23.81 | 17,371,800 |
Jan 9, 2024 | 25.48 | 25.51 | 25.38 | 25.47 | 23.83 | 8,764,500 |
Jan 8, 2024 | 25.42 | 25.63 | 25.33 | 25.61 | 23.95 | 13,774,800 |
Jan 5, 2024 | 25.37 | 25.55 | 25.29 | 25.46 | 23.81 | 10,662,300 |
Jan 4, 2024 | 25.44 | 25.55 | 25.37 | 25.37 | 23.74 | 11,936,700 |
Jan 3, 2024 | 25.51 | 25.56 | 25.37 | 25.40 | 23.76 | 10,899,900 |
Jan 2, 2024 | 25.29 | 25.67 | 25.28 | 25.56 | 23.91 | 20,586,600 |
Dec 29, 2023 | 25.42 | 25.46 | 25.29 | 25.38 | 23.74 | 11,581,800 |
Dec 28, 2023 | 25.42 | 25.48 | 25.39 | 25.44 | 23.80 | 9,972,900 |
Dec 27, 2023 | 25.42 | 25.48 | 25.36 | 25.43 | 23.79 | 10,449,000 |
Dec 26, 2023 | 25.31 | 25.48 | 25.28 | 25.41 | 23.77 | 10,798,500 |
Dec 22, 2023 | 25.21 | 25.39 | 25.19 | 25.28 | 23.65 | 9,598,200 |
Dec 21, 2023 | 25.09 | 25.14 | 24.92 | 25.13 | 23.51 | 9,560,700 |
Dec 20, 2023 | 25.27 | 25.34 | 24.93 | 24.94 | 23.33 | 10,764,000 |
Dec 19, 2023 | 25.26 | 25.35 | 25.23 | 25.32 | 23.69 | 10,315,500 |
Dec 18, 2023 | 25.27 | 25.28 | 25.17 | 25.18 | 23.56 | 12,961,500 |
Dec 15, 2023 | 25.12 | 25.24 | 25.08 | 25.15 | 23.53 | 14,744,400 |
Dec 14, 2023 | 25.01 | 25.32 | 25.01 | 25.23 | 23.60 | 14,745,900 |
Dec 13, 2023 | 24.33 | 24.82 | 24.30 | 24.82 | 23.22 | 12,121,500 |
Dec 12, 2023 | 24.43 | 24.46 | 24.31 | 24.42 | 22.84 | 14,730,600 |
Dec 11, 2023 | 24.27 | 24.42 | 24.25 | 24.41 | 22.83 | 20,164,200 |
Dec 8, 2023 | 24.16 | 24.25 | 24.09 | 24.17 | 22.61 | 19,341,600 |
Dec 7, 2023 | 24.10 | 24.18 | 24.01 | 24.13 | 22.58 | 9,737,100 |
Dec 6, 2023 | 0.25 Dividend | |||||
Dec 6, 2023 | 24.14 | 24.22 | 24.03 | 24.04 | 22.49 | 16,391,700 |
Dec 5, 2023 | 24.43 | 24.43 | 24.30 | 24.34 | 22.53 | 9,987,900 |
Dec 4, 2023 | 24.27 | 24.50 | 24.27 | 24.48 | 22.67 | 12,940,800 |
Dec 1, 2023 | 24.06 | 24.40 | 24.02 | 24.38 | 22.58 | 13,222,500 |
Nov 30, 2023 | 24.03 | 24.14 | 23.95 | 24.12 | 22.33 | 9,611,400 |
Nov 29, 2023 | 23.97 | 24.06 | 23.93 | 23.94 | 22.17 | 10,791,000 |
Nov 28, 2023 | 23.80 | 23.92 | 23.73 | 23.85 | 22.08 | 11,078,700 |
Nov 27, 2023 | 23.87 | 23.89 | 23.77 | 23.81 | 22.05 | 15,677,700 |
Nov 24, 2023 | 23.87 | 23.94 | 23.86 | 23.93 | 22.16 | 6,213,000 |
Nov 22, 2023 | 23.81 | 23.88 | 23.77 | 23.84 | 22.08 | 8,541,000 |
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%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
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%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
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%
BFOR Barron's 400 ETF
77.69
+1.82%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+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%
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%
RWK Invesco S&P MidCap 400 Revenue ETF
122.07
+1.71%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
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%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
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%
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%
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%
VAMO Cambria Value and Momentum ETF
31.85
+1.51%
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%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PEXL Pacer US Export Leaders ETF
49.84
+1.44%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.70
+1.47%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.44
+1.27%
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%
ONEY SPDR Russell 1000 Yield Focus ETF
115.29
+1.41%
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%
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%
HOMZ The Hoya Capital Housing ETF
49.46
+1.33%
JVAL JPMorgan U.S. Value Factor ETF
44.76
+1.25%
GOEX Global X Gold Explorers ETF
32.66
+1.32%
FIW First Trust Water ETF
108.58
+1.30%