NYSEArca - Delayed Quote USD
Schwab U.S. TIPS ETF (SCHP)
26.16
-0.03
(-0.11%)
At close: 4:00 PM EST
26.20
+0.04
+(0.15%)
After hours: 5:30 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 | 26.19 | 26.22 | 26.13 | 26.16 | 26.16 | 3,520,380 |
Nov 20, 2024 | 26.17 | 26.26 | 26.17 | 26.19 | 26.19 | 3,816,600 |
Nov 19, 2024 | 26.20 | 26.24 | 26.19 | 26.21 | 26.21 | 3,171,300 |
Nov 18, 2024 | 26.09 | 26.18 | 26.07 | 26.15 | 26.15 | 2,680,900 |
Nov 15, 2024 | 26.02 | 26.14 | 25.99 | 26.10 | 26.10 | 3,857,500 |
Nov 14, 2024 | 26.16 | 26.20 | 26.08 | 26.10 | 26.10 | 3,511,400 |
Nov 13, 2024 | 26.22 | 26.24 | 26.07 | 26.11 | 26.11 | 3,368,200 |
Nov 12, 2024 | 26.23 | 26.28 | 26.13 | 26.14 | 26.14 | 6,699,600 |
Nov 11, 2024 | 26.30 | 26.30 | 26.26 | 26.28 | 26.28 | 3,007,100 |
Nov 8, 2024 | 26.34 | 26.39 | 26.31 | 26.35 | 26.35 | 3,732,900 |
Nov 7, 2024 | 26.25 | 26.33 | 26.22 | 26.30 | 26.30 | 6,804,600 |
Nov 6, 2024 | 26.08 | 26.26 | 26.07 | 26.21 | 26.21 | 4,002,700 |
Nov 5, 2024 | 26.20 | 26.26 | 26.14 | 26.23 | 26.23 | 2,391,300 |
Nov 4, 2024 | 26.29 | 26.30 | 26.18 | 26.21 | 26.21 | 1,492,100 |
Nov 1, 2024 | 0.03 Dividend | |||||
Nov 1, 2024 | 26.31 | 26.37 | 26.14 | 26.16 | 26.16 | 2,336,000 |
Oct 31, 2024 | 26.31 | 26.35 | 26.25 | 26.31 | 26.28 | 2,181,300 |
Oct 30, 2024 | 26.36 | 26.42 | 26.30 | 26.34 | 26.31 | 17,744,100 |
Oct 29, 2024 | 26.19 | 26.29 | 26.16 | 26.29 | 26.26 | 1,785,800 |
Oct 28, 2024 | 26.28 | 26.29 | 26.20 | 26.26 | 26.23 | 2,807,300 |
Oct 25, 2024 | 26.40 | 26.40 | 26.28 | 26.29 | 26.26 | 1,811,200 |
Oct 24, 2024 | 26.35 | 26.42 | 26.33 | 26.37 | 26.34 | 1,764,900 |
Oct 23, 2024 | 26.34 | 26.36 | 26.31 | 26.34 | 26.31 | 5,543,000 |
Oct 22, 2024 | 26.44 | 26.45 | 26.38 | 26.41 | 26.38 | 1,563,500 |
Oct 21, 2024 | 26.48 | 26.50 | 26.37 | 26.37 | 26.34 | 1,298,300 |
Oct 18, 2024 | 26.57 | 26.59 | 26.55 | 26.55 | 26.52 | 962,400 |
Oct 17, 2024 | 26.53 | 26.55 | 26.50 | 26.52 | 26.49 | 1,194,800 |
Oct 16, 2024 | 26.62 | 26.63 | 26.59 | 26.60 | 26.57 | 1,065,400 |
Oct 15, 2024 | 26.58 | 26.63 | 26.58 | 26.59 | 26.56 | 1,538,200 |
Oct 14, 2024 | 26.49 | 26.56 | 26.48 | 26.55 | 26.52 | 919,800 |
Oct 11, 2024 | 2:1 Stock Splits | |||||
Oct 11, 2024 | 26.56 | 26.64 | 26.56 | 26.60 | 26.57 | 758,100 |
Oct 10, 2024 | 26.54 | 26.59 | 26.52 | 26.59 | 26.57 | 1,693,400 |
Oct 9, 2024 | 26.50 | 26.55 | 26.48 | 26.54 | 26.51 | 2,549,000 |
Oct 8, 2024 | 26.50 | 26.58 | 26.48 | 26.58 | 26.55 | 1,551,000 |
Oct 7, 2024 | 26.51 | 26.56 | 26.51 | 26.53 | 26.51 | 2,893,800 |
Oct 4, 2024 | 26.61 | 26.65 | 26.56 | 26.56 | 26.53 | 12,755,200 |
Oct 3, 2024 | 26.81 | 26.83 | 26.75 | 26.75 | 26.72 | 1,180,400 |
Oct 2, 2024 | 26.81 | 26.88 | 26.79 | 26.86 | 26.83 | 3,333,000 |
Oct 1, 2024 | 0.02 Dividend | |||||
Oct 1, 2024 | 26.88 | 26.96 | 26.87 | 26.89 | 26.86 | 1,889,000 |
Sep 30, 2024 | 26.83 | 26.84 | 26.76 | 26.82 | 26.77 | 1,810,800 |
Sep 27, 2024 | 26.81 | 26.85 | 26.80 | 26.83 | 26.79 | 1,119,600 |
Sep 26, 2024 | 26.78 | 26.80 | 26.73 | 26.76 | 26.71 | 809,400 |
Sep 25, 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.75 | 1,039,000 |
Sep 24, 2024 | 26.81 | 26.91 | 26.78 | 26.90 | 26.85 | 987,000 |
Sep 23, 2024 | 26.78 | 26.86 | 26.74 | 26.83 | 26.78 | 1,038,600 |
Sep 20, 2024 | 26.81 | 26.86 | 26.77 | 26.83 | 26.78 | 2,259,600 |
Sep 19, 2024 | 26.77 | 26.86 | 26.66 | 26.66 | 26.61 | 1,017,400 |
Sep 18, 2024 | 26.83 | 26.95 | 26.78 | 26.79 | 26.74 | 1,498,200 |
Sep 17, 2024 | 26.90 | 26.92 | 26.87 | 26.89 | 26.84 | 1,203,800 |
Sep 16, 2024 | 26.86 | 26.91 | 26.83 | 26.90 | 26.85 | 868,600 |
Sep 13, 2024 | 26.82 | 26.83 | 26.77 | 26.81 | 26.76 | 954,000 |
Sep 12, 2024 | 26.68 | 26.72 | 26.67 | 26.70 | 26.65 | 2,698,400 |
Sep 11, 2024 | 26.70 | 26.77 | 26.68 | 26.70 | 26.66 | 1,398,800 |
Sep 10, 2024 | 26.61 | 26.69 | 26.61 | 26.69 | 26.65 | 1,907,000 |
Sep 9, 2024 | 26.58 | 26.65 | 26.57 | 26.63 | 26.58 | 1,602,000 |
Sep 6, 2024 | 26.60 | 26.69 | 26.56 | 26.57 | 26.52 | 1,810,200 |
Sep 5, 2024 | 26.57 | 26.58 | 26.51 | 26.55 | 26.50 | 10,612,600 |
Sep 4, 2024 | 26.45 | 26.54 | 26.45 | 26.52 | 26.48 | 9,067,800 |
Sep 3, 2024 | 0.11 Dividend | |||||
Sep 3, 2024 | 26.47 | 26.51 | 26.44 | 26.48 | 26.43 | 1,090,800 |
Aug 30, 2024 | 26.53 | 26.56 | 26.45 | 26.47 | 26.31 | 1,145,600 |
Aug 29, 2024 | 26.55 | 26.57 | 26.52 | 26.56 | 26.40 | 1,088,200 |
Aug 28, 2024 | 26.60 | 26.62 | 26.57 | 26.58 | 26.43 | 1,271,600 |
Aug 27, 2024 | 26.52 | 26.60 | 26.52 | 26.58 | 26.43 | 911,800 |
Aug 26, 2024 | 26.63 | 26.64 | 26.58 | 26.59 | 26.43 | 1,187,800 |
Aug 23, 2024 | 26.48 | 26.61 | 26.46 | 26.58 | 26.43 | 1,563,200 |
Aug 22, 2024 | 26.45 | 26.45 | 26.37 | 26.44 | 26.28 | 1,076,200 |
Aug 21, 2024 | 26.49 | 26.54 | 26.44 | 26.52 | 26.36 | 1,432,200 |
Aug 20, 2024 | 26.42 | 26.48 | 26.41 | 26.48 | 26.32 | 1,085,600 |
Aug 19, 2024 | 26.34 | 26.41 | 26.34 | 26.36 | 26.20 | 1,111,600 |
Aug 16, 2024 | 26.39 | 26.40 | 26.33 | 26.35 | 26.19 | 1,399,800 |
Aug 15, 2024 | 26.31 | 26.35 | 26.28 | 26.35 | 26.19 | 806,600 |
Aug 14, 2024 | 26.42 | 26.48 | 26.40 | 26.41 | 26.25 | 1,011,600 |
Aug 13, 2024 | 26.42 | 26.43 | 26.39 | 26.42 | 26.27 | 975,000 |
Aug 12, 2024 | 26.27 | 26.38 | 26.26 | 26.37 | 26.21 | 1,237,800 |
Aug 9, 2024 | 26.32 | 26.33 | 26.27 | 26.30 | 26.15 | 1,734,000 |
Aug 8, 2024 | 26.19 | 26.24 | 26.17 | 26.23 | 26.08 | 1,268,600 |
Aug 7, 2024 | 26.29 | 26.34 | 26.24 | 26.25 | 26.10 | 2,780,800 |
Aug 6, 2024 | 26.42 | 26.43 | 26.33 | 26.34 | 26.19 | 2,000,000 |
Aug 5, 2024 | 26.43 | 26.52 | 26.35 | 26.48 | 26.32 | 13,742,400 |
Aug 2, 2024 | 26.39 | 26.44 | 26.34 | 26.41 | 26.25 | 3,011,800 |
Aug 1, 2024 | 0.18 Dividend | |||||
Aug 1, 2024 | 26.28 | 26.36 | 26.27 | 26.28 | 26.13 | 8,912,200 |
Jul 31, 2024 | 26.27 | 26.34 | 26.20 | 26.34 | 26.01 | 1,422,200 |
Jul 30, 2024 | 26.19 | 26.23 | 26.16 | 26.19 | 25.86 | 1,030,200 |
Jul 29, 2024 | 26.19 | 26.19 | 26.16 | 26.18 | 25.85 | 1,111,400 |
Jul 26, 2024 | 26.14 | 26.16 | 26.10 | 26.14 | 25.81 | 1,099,000 |
Jul 25, 2024 | 26.03 | 26.10 | 26.03 | 26.07 | 25.74 | 1,453,600 |
Jul 24, 2024 | 26.10 | 26.13 | 26.00 | 26.01 | 25.68 | 1,091,600 |
Jul 23, 2024 | 26.10 | 26.14 | 26.08 | 26.08 | 25.76 | 1,242,400 |
Jul 22, 2024 | 26.13 | 26.14 | 26.05 | 26.09 | 25.76 | 2,262,800 |
Jul 19, 2024 | 26.16 | 26.17 | 26.12 | 26.13 | 25.80 | 588,400 |
Jul 18, 2024 | 26.21 | 26.25 | 26.18 | 26.19 | 25.86 | 1,512,000 |
Jul 17, 2024 | 26.23 | 26.27 | 26.21 | 26.25 | 25.92 | 1,447,800 |
Jul 16, 2024 | 26.19 | 26.26 | 26.18 | 26.25 | 25.91 | 1,675,000 |
Jul 15, 2024 | 26.15 | 26.19 | 26.14 | 26.16 | 25.83 | 1,143,800 |
Jul 12, 2024 | 26.14 | 26.17 | 26.12 | 26.17 | 25.84 | 972,800 |
Jul 11, 2024 | 26.15 | 26.18 | 26.11 | 26.14 | 25.81 | 1,805,000 |
Jul 10, 2024 | 26.02 | 26.07 | 26.01 | 26.06 | 25.73 | 2,239,000 |
Jul 9, 2024 | 26.02 | 26.05 | 25.98 | 26.00 | 25.67 | 2,590,800 |
Jul 8, 2024 | 26.03 | 26.07 | 26.01 | 26.06 | 25.73 | 1,791,600 |
Jul 5, 2024 | 26.00 | 26.08 | 25.99 | 26.06 | 25.73 | 1,202,000 |
Jul 3, 2024 | 25.87 | 25.96 | 25.87 | 25.94 | 25.61 | 1,133,000 |
Jul 2, 2024 | 25.86 | 25.88 | 25.80 | 25.84 | 25.51 | 1,503,200 |
Jul 1, 2024 | 0.25 Dividend | |||||
Jul 1, 2024 | 25.81 | 25.86 | 25.76 | 25.79 | 25.47 | 1,835,600 |
Jun 28, 2024 | 26.15 | 26.16 | 26.00 | 26.00 | 25.43 | 1,518,000 |
Jun 27, 2024 | 26.10 | 26.13 | 26.08 | 26.09 | 25.52 | 1,222,800 |
Jun 26, 2024 | 26.02 | 26.06 | 26.01 | 26.05 | 25.47 | 2,431,200 |
Jun 25, 2024 | 26.07 | 26.12 | 26.07 | 26.12 | 25.54 | 9,554,800 |
Jun 24, 2024 | 26.08 | 26.09 | 26.05 | 26.09 | 25.51 | 1,131,400 |
Jun 21, 2024 | 26.14 | 26.16 | 26.07 | 26.08 | 25.50 | 7,297,200 |
Jun 20, 2024 | 26.02 | 26.12 | 26.02 | 26.11 | 25.54 | 2,274,600 |
Jun 18, 2024 | 26.06 | 26.13 | 26.05 | 26.11 | 25.53 | 1,281,200 |
Jun 17, 2024 | 25.98 | 26.00 | 25.96 | 26.00 | 25.42 | 9,341,800 |
Jun 14, 2024 | 26.03 | 26.07 | 26.01 | 26.03 | 25.45 | 1,326,000 |
Jun 13, 2024 | 25.97 | 26.07 | 25.96 | 26.00 | 25.43 | 1,383,400 |
Jun 12, 2024 | 26.00 | 26.05 | 25.90 | 25.91 | 25.33 | 2,982,000 |
Jun 11, 2024 | 25.82 | 25.89 | 25.80 | 25.88 | 25.30 | 1,670,400 |
Jun 10, 2024 | 25.81 | 25.83 | 25.78 | 25.80 | 25.23 | 2,486,600 |
Jun 7, 2024 | 25.90 | 25.90 | 25.84 | 25.84 | 25.27 | 1,964,600 |
Jun 6, 2024 | 26.02 | 26.06 | 26.01 | 26.05 | 25.47 | 1,164,200 |
Jun 5, 2024 | 26.02 | 26.07 | 25.95 | 26.07 | 25.49 | 1,546,000 |
Jun 4, 2024 | 25.97 | 26.01 | 25.94 | 26.00 | 25.42 | 1,847,000 |
Jun 3, 2024 | 0.29 Dividend | |||||
Jun 3, 2024 | 25.83 | 25.92 | 25.83 | 25.92 | 25.34 | 1,941,200 |
May 31, 2024 | 25.92 | 25.96 | 25.90 | 25.96 | 25.10 | 1,759,400 |
May 30, 2024 | 25.82 | 25.86 | 25.82 | 25.86 | 25.01 | 1,965,000 |
May 29, 2024 | 25.76 | 25.78 | 25.71 | 25.76 | 24.91 | 2,192,400 |
May 28, 2024 | 25.92 | 25.93 | 25.81 | 25.82 | 24.96 | 1,379,200 |
May 24, 2024 | 25.85 | 25.91 | 25.85 | 25.89 | 25.03 | 1,032,000 |
May 23, 2024 | 25.97 | 25.97 | 25.84 | 25.86 | 25.01 | 1,890,200 |
May 22, 2024 | 25.92 | 25.98 | 25.92 | 25.96 | 25.10 | 1,456,600 |
May 21, 2024 | 25.98 | 25.99 | 25.96 | 25.98 | 25.12 | 1,263,200 |
May 20, 2024 | 25.90 | 25.93 | 25.90 | 25.91 | 25.05 | 2,221,000 |
May 17, 2024 | 25.94 | 25.97 | 25.92 | 25.92 | 25.07 | 1,605,800 |
May 16, 2024 | 26.00 | 26.00 | 25.95 | 25.96 | 25.10 | 2,195,000 |
May 15, 2024 | 25.96 | 26.00 | 25.92 | 25.99 | 25.13 | 2,217,000 |
May 14, 2024 | 25.82 | 25.86 | 25.81 | 25.85 | 25.00 | 1,352,200 |
May 13, 2024 | 25.83 | 25.84 | 25.80 | 25.80 | 24.95 | 1,431,400 |
May 10, 2024 | 25.83 | 25.83 | 25.77 | 25.79 | 24.94 | 3,515,800 |
May 9, 2024 | 25.76 | 25.84 | 25.75 | 25.83 | 24.98 | 2,723,800 |
May 8, 2024 | 25.75 | 25.76 | 25.74 | 25.75 | 24.90 | 3,773,600 |
May 7, 2024 | 25.83 | 25.84 | 25.76 | 25.77 | 24.92 | 13,305,400 |
May 6, 2024 | 25.76 | 25.80 | 25.75 | 25.78 | 24.93 | 1,203,600 |
May 3, 2024 | 25.78 | 25.80 | 25.70 | 25.75 | 24.90 | 2,429,600 |
May 2, 2024 | 25.56 | 25.65 | 25.53 | 25.64 | 24.79 | 1,519,200 |
May 1, 2024 | 0.10 Dividend | |||||
May 1, 2024 | 25.53 | 25.63 | 25.46 | 25.55 | 24.71 | 6,233,400 |
Apr 30, 2024 | 25.65 | 25.68 | 25.60 | 25.61 | 24.67 | 2,758,800 |
Apr 29, 2024 | 25.70 | 25.75 | 25.69 | 25.73 | 24.78 | 1,682,000 |
Apr 26, 2024 | 25.65 | 25.69 | 25.65 | 25.67 | 24.72 | 3,026,400 |
Apr 25, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 24.66 | 2,615,400 |
Apr 24, 2024 | 25.65 | 25.66 | 25.60 | 25.64 | 24.69 | 2,109,400 |
Apr 23, 2024 | 25.64 | 25.73 | 25.62 | 25.69 | 24.74 | 2,197,800 |
Apr 22, 2024 | 25.62 | 25.68 | 25.62 | 25.64 | 24.69 | 1,644,000 |
Apr 19, 2024 | 25.68 | 25.69 | 25.66 | 25.66 | 24.71 | 1,834,200 |
Apr 18, 2024 | 25.65 | 25.65 | 25.58 | 25.62 | 24.67 | 1,924,400 |
Apr 17, 2024 | 25.61 | 25.67 | 25.58 | 25.66 | 24.71 | 1,849,600 |
Apr 16, 2024 | 25.59 | 25.63 | 25.55 | 25.58 | 24.63 | 2,290,200 |
Apr 15, 2024 | 25.65 | 25.66 | 25.58 | 25.66 | 24.71 | 4,137,600 |
Apr 12, 2024 | 25.77 | 25.82 | 25.75 | 25.75 | 24.80 | 2,435,800 |
Apr 11, 2024 | 25.73 | 25.74 | 25.64 | 25.66 | 24.71 | 2,563,800 |
Apr 10, 2024 | 25.80 | 25.82 | 25.67 | 25.67 | 24.73 | 3,692,000 |
Apr 9, 2024 | 25.91 | 25.94 | 25.91 | 25.92 | 24.96 | 2,215,000 |
Apr 8, 2024 | 25.83 | 25.87 | 25.82 | 25.86 | 24.90 | 2,392,000 |
Apr 5, 2024 | 25.90 | 25.94 | 25.86 | 25.86 | 24.91 | 1,517,800 |
Apr 4, 2024 | 25.92 | 25.98 | 25.87 | 25.98 | 25.02 | 2,136,600 |
Apr 3, 2024 | 25.81 | 25.88 | 25.79 | 25.88 | 24.92 | 3,129,400 |
Apr 2, 2024 | 25.82 | 25.89 | 25.78 | 25.88 | 24.92 | 1,549,800 |
Apr 1, 2024 | 0.08 Dividend | |||||
Apr 1, 2024 | 25.97 | 25.98 | 25.87 | 25.88 | 24.92 | 3,201,000 |
Mar 28, 2024 | 26.05 | 26.11 | 26.04 | 26.08 | 25.04 | 1,836,600 |
Mar 27, 2024 | 26.02 | 26.08 | 26.01 | 26.08 | 25.04 | 3,572,400 |
Mar 26, 2024 | 25.99 | 26.01 | 25.96 | 26.00 | 24.96 | 1,411,400 |
Mar 25, 2024 | 26.06 | 26.06 | 25.98 | 25.98 | 24.94 | 4,586,400 |
Mar 22, 2024 | 26.08 | 26.09 | 26.05 | 26.07 | 25.03 | 1,152,600 |
Mar 21, 2024 | 26.02 | 26.03 | 25.95 | 25.97 | 24.93 | 2,177,800 |
Mar 20, 2024 | 25.84 | 25.93 | 25.83 | 25.92 | 24.89 | 2,280,600 |
Mar 19, 2024 | 25.83 | 25.87 | 25.82 | 25.83 | 24.80 | 3,437,000 |
Mar 18, 2024 | 25.81 | 25.83 | 25.77 | 25.78 | 24.76 | 1,563,000 |
Mar 15, 2024 | 25.84 | 25.86 | 25.82 | 25.82 | 24.79 | 1,046,400 |
Mar 14, 2024 | 25.93 | 25.93 | 25.82 | 25.83 | 24.80 | 1,632,200 |
Mar 13, 2024 | 26.02 | 26.03 | 25.97 | 25.98 | 24.95 | 1,694,000 |
Mar 12, 2024 | 26.07 | 26.08 | 26.01 | 26.02 | 24.98 | 1,941,400 |
Mar 11, 2024 | 26.12 | 26.13 | 26.06 | 26.07 | 25.03 | 1,485,200 |
Mar 8, 2024 | 26.14 | 26.17 | 26.10 | 26.11 | 25.07 | 1,415,000 |
Mar 7, 2024 | 26.14 | 26.14 | 26.07 | 26.10 | 25.06 | 2,330,600 |
Mar 6, 2024 | 26.12 | 26.17 | 26.09 | 26.11 | 25.07 | 1,909,800 |
Mar 5, 2024 | 26.07 | 26.13 | 26.04 | 26.09 | 25.05 | 1,907,200 |
Mar 4, 2024 | 25.93 | 25.99 | 25.93 | 25.98 | 24.95 | 1,300,400 |
Mar 1, 2024 | 25.88 | 26.01 | 25.83 | 26.00 | 24.96 | 2,708,800 |
Feb 29, 2024 | 25.85 | 25.91 | 25.85 | 25.90 | 24.86 | 2,304,600 |
Feb 28, 2024 | 25.78 | 25.84 | 25.77 | 25.83 | 24.80 | 1,775,600 |
Feb 27, 2024 | 25.77 | 25.81 | 25.75 | 25.75 | 24.72 | 1,416,000 |
Feb 26, 2024 | 25.76 | 25.80 | 25.75 | 25.78 | 24.75 | 1,645,400 |
Feb 23, 2024 | 25.72 | 25.82 | 25.72 | 25.79 | 24.76 | 2,229,600 |
Feb 22, 2024 | 25.75 | 25.80 | 25.68 | 25.73 | 24.70 | 2,762,800 |
Feb 21, 2024 | 25.80 | 25.81 | 25.74 | 25.75 | 24.73 | 1,647,000 |
Feb 20, 2024 | 25.80 | 25.83 | 25.78 | 25.78 | 24.76 | 1,788,400 |
Feb 16, 2024 | 25.74 | 25.78 | 25.74 | 25.78 | 24.75 | 1,748,600 |
Feb 15, 2024 | 25.83 | 25.85 | 25.80 | 25.81 | 24.78 | 2,000,600 |
Feb 14, 2024 | 25.74 | 25.80 | 25.74 | 25.76 | 24.74 | 2,268,200 |
Feb 13, 2024 | 25.72 | 25.74 | 25.66 | 25.66 | 24.64 | 2,515,200 |
Feb 12, 2024 | 25.83 | 25.83 | 25.78 | 25.82 | 24.79 | 2,758,400 |
Feb 9, 2024 | 25.82 | 25.85 | 25.80 | 25.81 | 24.78 | 2,283,200 |
Feb 8, 2024 | 25.84 | 25.89 | 25.83 | 25.84 | 24.82 | 2,111,200 |
Feb 7, 2024 | 25.89 | 25.94 | 25.87 | 25.87 | 24.84 | 1,958,800 |
Feb 6, 2024 | 25.86 | 25.97 | 25.86 | 25.92 | 24.89 | 2,786,000 |
Feb 5, 2024 | 25.89 | 25.91 | 25.82 | 25.84 | 24.81 | 2,317,000 |
Feb 2, 2024 | 26.02 | 26.05 | 25.93 | 25.98 | 24.94 | 10,003,200 |
Feb 1, 2024 | 26.25 | 26.35 | 26.20 | 26.23 | 25.18 | 2,679,400 |
Jan 31, 2024 | 26.09 | 26.18 | 26.07 | 26.18 | 25.14 | 3,470,000 |
Jan 30, 2024 | 26.05 | 26.07 | 25.98 | 26.02 | 24.99 | 2,105,800 |
Jan 29, 2024 | 25.99 | 26.05 | 25.97 | 26.01 | 24.98 | 5,391,400 |
Jan 26, 2024 | 25.94 | 25.95 | 25.90 | 25.92 | 24.89 | 1,409,600 |
Jan 25, 2024 | 25.92 | 25.94 | 25.89 | 25.94 | 24.91 | 2,040,600 |
Jan 24, 2024 | 25.97 | 25.97 | 25.85 | 25.86 | 24.83 | 1,977,200 |
Jan 23, 2024 | 25.90 | 25.92 | 25.86 | 25.92 | 24.88 | 2,119,800 |
Jan 22, 2024 | 25.99 | 26.02 | 25.98 | 26.00 | 24.96 | 2,093,400 |
Jan 19, 2024 | 25.94 | 25.99 | 25.90 | 25.98 | 24.94 | 2,658,000 |
Jan 18, 2024 | 25.95 | 25.99 | 25.92 | 25.97 | 24.93 | 2,925,000 |
Jan 17, 2024 | 25.95 | 25.98 | 25.92 | 25.96 | 24.93 | 1,702,400 |
Jan 16, 2024 | 26.10 | 26.13 | 26.00 | 26.03 | 24.99 | 3,003,400 |
Jan 12, 2024 | 26.11 | 26.18 | 26.11 | 26.17 | 25.13 | 1,956,400 |
Jan 11, 2024 | 25.99 | 26.07 | 25.97 | 26.06 | 25.02 | 1,917,800 |
Jan 10, 2024 | 25.98 | 26.00 | 25.91 | 25.92 | 24.89 | 3,719,800 |
Jan 9, 2024 | 25.96 | 26.01 | 25.95 | 25.95 | 24.92 | 2,541,800 |
Jan 8, 2024 | 25.90 | 26.03 | 25.90 | 25.99 | 24.96 | 3,180,600 |
Jan 5, 2024 | 25.92 | 26.03 | 25.89 | 25.89 | 24.86 | 2,744,400 |
Jan 4, 2024 | 25.99 | 26.01 | 25.97 | 25.98 | 24.94 | 1,693,200 |
Jan 3, 2024 | 25.97 | 26.11 | 25.96 | 26.10 | 25.06 | 4,222,400 |
Jan 2, 2024 | 26.01 | 26.08 | 26.00 | 26.07 | 25.03 | 7,594,000 |
Dec 29, 2023 | 26.06 | 26.16 | 26.06 | 26.10 | 25.06 | 3,763,200 |
Dec 28, 2023 | 26.18 | 26.23 | 26.12 | 26.12 | 25.08 | 3,923,600 |
Dec 27, 2023 | 26.15 | 26.22 | 26.14 | 26.21 | 25.17 | 2,522,200 |
Dec 26, 2023 | 26.08 | 26.11 | 26.07 | 26.09 | 25.05 | 2,288,800 |
Dec 22, 2023 | 26.16 | 26.17 | 26.04 | 26.06 | 25.02 | 3,394,200 |
Dec 21, 2023 | 26.17 | 26.19 | 26.09 | 26.13 | 25.09 | 5,852,200 |
Dec 20, 2023 | 26.13 | 26.18 | 26.08 | 26.17 | 25.12 | 3,149,800 |
Dec 19, 2023 | 26.08 | 26.13 | 26.05 | 26.05 | 25.01 | 3,397,400 |
Dec 18, 2023 | 26.08 | 26.10 | 26.05 | 26.05 | 25.01 | 2,432,200 |
Dec 15, 2023 | 0.14 Dividend | |||||
Dec 15, 2023 | 26.06 | 26.15 | 26.06 | 26.13 | 25.09 | 2,738,600 |
Dec 14, 2023 | 26.15 | 26.30 | 26.15 | 26.23 | 25.05 | 6,407,000 |
Dec 13, 2023 | 25.63 | 25.95 | 25.61 | 25.94 | 24.78 | 3,750,000 |
Dec 12, 2023 | 25.59 | 25.63 | 25.57 | 25.61 | 24.46 | 2,750,200 |
Dec 11, 2023 | 25.62 | 25.63 | 25.56 | 25.61 | 24.47 | 2,504,000 |
Dec 8, 2023 | 25.61 | 25.68 | 25.58 | 25.68 | 24.53 | 4,915,400 |
Dec 7, 2023 | 25.70 | 25.78 | 25.70 | 25.70 | 24.55 | 3,983,000 |
Dec 6, 2023 | 25.69 | 25.75 | 25.67 | 25.74 | 24.59 | 3,230,200 |
Dec 5, 2023 | 25.64 | 25.74 | 25.64 | 25.69 | 24.54 | 5,840,200 |
Dec 4, 2023 | 25.59 | 25.62 | 25.53 | 25.57 | 24.42 | 2,768,600 |
Dec 1, 2023 | 0.16 Dividend | |||||
Dec 1, 2023 | 25.50 | 25.68 | 25.50 | 25.67 | 24.52 | 4,085,800 |
Nov 30, 2023 | 25.61 | 25.64 | 25.56 | 25.61 | 24.32 | 1,936,600 |
Nov 29, 2023 | 25.62 | 25.67 | 25.59 | 25.66 | 24.35 | 3,020,200 |
Nov 28, 2023 | 25.42 | 25.56 | 25.42 | 25.56 | 24.26 | 4,755,400 |
Nov 27, 2023 | 25.42 | 25.46 | 25.38 | 25.45 | 24.16 | 3,601,400 |
Nov 24, 2023 | 25.41 | 25.42 | 25.37 | 25.37 | 24.08 | 654,200 |
Nov 22, 2023 | 25.47 | 25.49 | 25.40 | 25.48 | 24.19 | 2,343,600 |
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%