NYSEArca - Delayed Quote USD
Global X Uranium ETF (URA)
At close: 4:00 PM EST
After hours: 6:15 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 | 32.18 | 33.16 | 31.80 | 33.10 | 33.10 | 2,926,237 |
Nov 20, 2024 | 32.50 | 32.52 | 31.62 | 31.97 | 31.97 | 3,231,300 |
Nov 19, 2024 | 32.28 | 32.61 | 31.60 | 32.51 | 32.51 | 3,981,900 |
Nov 18, 2024 | 31.00 | 32.47 | 30.92 | 31.89 | 31.89 | 5,308,900 |
Nov 15, 2024 | 30.24 | 31.59 | 29.66 | 30.30 | 30.30 | 7,659,600 |
Nov 14, 2024 | 30.20 | 30.66 | 30.06 | 30.40 | 30.40 | 1,891,800 |
Nov 13, 2024 | 31.25 | 31.30 | 29.97 | 30.16 | 30.16 | 2,371,900 |
Nov 12, 2024 | 29.89 | 30.95 | 29.53 | 30.72 | 30.72 | 3,971,400 |
Nov 11, 2024 | 31.01 | 31.02 | 29.98 | 30.52 | 30.52 | 3,004,900 |
Nov 8, 2024 | 31.46 | 31.52 | 30.65 | 31.00 | 31.00 | 2,908,500 |
Nov 7, 2024 | 30.76 | 31.78 | 30.62 | 31.52 | 31.52 | 3,747,100 |
Nov 6, 2024 | 30.61 | 30.82 | 29.77 | 30.32 | 30.32 | 4,696,900 |
Nov 5, 2024 | 30.18 | 30.32 | 29.78 | 30.01 | 30.01 | 2,074,600 |
Nov 4, 2024 | 30.16 | 30.20 | 29.28 | 29.87 | 29.87 | 3,871,100 |
Nov 1, 2024 | 31.07 | 31.52 | 30.43 | 30.56 | 30.56 | 2,025,800 |
Oct 31, 2024 | 31.05 | 31.20 | 30.24 | 30.73 | 30.73 | 3,621,200 |
Oct 30, 2024 | 31.82 | 31.99 | 31.29 | 31.30 | 31.30 | 2,106,500 |
Oct 29, 2024 | 32.21 | 32.24 | 31.61 | 31.82 | 31.82 | 2,117,300 |
Oct 28, 2024 | 31.40 | 32.35 | 31.02 | 32.18 | 32.18 | 2,973,700 |
Oct 25, 2024 | 31.89 | 32.14 | 31.41 | 31.56 | 31.56 | 2,030,000 |
Oct 24, 2024 | 31.79 | 32.17 | 31.35 | 31.77 | 31.77 | 2,275,600 |
Oct 23, 2024 | 32.37 | 32.48 | 31.11 | 31.57 | 31.57 | 3,394,400 |
Oct 22, 2024 | 33.24 | 33.27 | 32.04 | 32.75 | 32.75 | 3,976,000 |
Oct 21, 2024 | 33.91 | 33.99 | 33.03 | 33.25 | 33.25 | 3,322,300 |
Oct 18, 2024 | 33.00 | 33.75 | 32.50 | 33.46 | 33.46 | 4,181,800 |
Oct 17, 2024 | 32.95 | 33.32 | 32.38 | 32.76 | 32.76 | 5,217,400 |
Oct 16, 2024 | 30.76 | 32.51 | 30.62 | 32.35 | 32.35 | 9,074,900 |
Oct 15, 2024 | 30.31 | 30.42 | 29.61 | 30.23 | 30.23 | 1,970,400 |
Oct 14, 2024 | 30.01 | 30.21 | 29.65 | 30.17 | 30.17 | 2,337,800 |
Oct 11, 2024 | 29.36 | 30.03 | 29.26 | 30.00 | 30.00 | 1,788,000 |
Oct 10, 2024 | 29.28 | 29.65 | 29.11 | 29.57 | 29.57 | 1,171,100 |
Oct 9, 2024 | 29.90 | 29.90 | 29.29 | 29.46 | 29.46 | 2,056,100 |
Oct 8, 2024 | 29.55 | 30.01 | 29.26 | 30.00 | 30.00 | 1,967,500 |
Oct 7, 2024 | 30.30 | 30.34 | 29.48 | 29.85 | 29.85 | 2,156,400 |
Oct 4, 2024 | 29.87 | 30.37 | 29.57 | 30.32 | 30.32 | 2,687,200 |
Oct 3, 2024 | 30.20 | 30.25 | 29.42 | 29.66 | 29.66 | 3,183,300 |
Oct 2, 2024 | 29.53 | 29.90 | 29.32 | 29.87 | 29.87 | 2,205,300 |
Oct 1, 2024 | 28.78 | 29.63 | 28.78 | 29.25 | 29.25 | 2,194,600 |
Sep 30, 2024 | 29.10 | 29.27 | 28.36 | 28.61 | 28.61 | 3,000,100 |
Sep 27, 2024 | 29.16 | 29.52 | 28.89 | 29.10 | 29.10 | 2,408,700 |
Sep 26, 2024 | 29.34 | 29.72 | 28.98 | 29.14 | 29.14 | 3,259,400 |
Sep 25, 2024 | 28.66 | 29.07 | 28.42 | 28.88 | 28.88 | 2,270,000 |
Sep 24, 2024 | 28.77 | 28.93 | 28.41 | 28.83 | 28.83 | 3,722,900 |
Sep 23, 2024 | 27.40 | 28.26 | 27.26 | 28.00 | 28.00 | 5,204,300 |
Sep 20, 2024 | 27.19 | 27.52 | 26.79 | 27.18 | 27.18 | 5,392,800 |
Sep 19, 2024 | 25.98 | 26.25 | 25.60 | 26.10 | 26.10 | 2,648,600 |
Sep 18, 2024 | 25.16 | 25.89 | 25.03 | 25.18 | 25.18 | 1,511,500 |
Sep 17, 2024 | 25.72 | 25.74 | 25.18 | 25.27 | 25.27 | 2,246,000 |
Sep 16, 2024 | 25.48 | 25.65 | 25.18 | 25.61 | 25.61 | 2,229,600 |
Sep 13, 2024 | 25.91 | 25.99 | 25.21 | 25.43 | 25.43 | 3,049,200 |
Sep 12, 2024 | 25.60 | 26.02 | 25.51 | 25.81 | 25.81 | 2,466,700 |
Sep 11, 2024 | 24.10 | 25.47 | 23.98 | 25.34 | 25.34 | 5,577,500 |
Sep 10, 2024 | 23.61 | 24.12 | 23.59 | 24.10 | 24.10 | 1,638,700 |
Sep 9, 2024 | 23.55 | 23.73 | 23.42 | 23.59 | 23.59 | 1,881,500 |
Sep 6, 2024 | 24.00 | 24.05 | 22.89 | 23.18 | 23.18 | 3,087,300 |
Sep 5, 2024 | 24.43 | 24.50 | 24.06 | 24.06 | 24.06 | 1,604,300 |
Sep 4, 2024 | 24.01 | 24.75 | 24.01 | 24.55 | 24.55 | 3,343,800 |
Sep 3, 2024 | 25.37 | 25.46 | 24.05 | 24.23 | 24.23 | 5,101,300 |
Aug 30, 2024 | 25.59 | 25.92 | 25.51 | 25.90 | 25.90 | 1,717,100 |
Aug 29, 2024 | 26.00 | 26.02 | 25.48 | 25.64 | 25.64 | 2,806,800 |
Aug 28, 2024 | 26.47 | 26.58 | 25.66 | 25.90 | 25.90 | 2,824,600 |
Aug 27, 2024 | 26.66 | 27.02 | 26.10 | 26.83 | 26.83 | 3,160,100 |
Aug 26, 2024 | 27.22 | 27.55 | 26.65 | 26.75 | 26.75 | 4,215,800 |
Aug 23, 2024 | 26.00 | 27.24 | 25.99 | 26.81 | 26.81 | 7,801,900 |
Aug 22, 2024 | 25.59 | 25.83 | 25.00 | 25.09 | 25.09 | 2,549,800 |
Aug 21, 2024 | 25.66 | 25.97 | 25.59 | 25.73 | 25.73 | 2,017,600 |
Aug 20, 2024 | 25.51 | 25.83 | 25.40 | 25.64 | 25.64 | 1,595,900 |
Aug 19, 2024 | 25.29 | 25.92 | 25.26 | 25.44 | 25.44 | 2,671,200 |
Aug 16, 2024 | 25.60 | 25.63 | 25.10 | 25.32 | 25.32 | 2,467,800 |
Aug 15, 2024 | 25.47 | 25.82 | 25.30 | 25.51 | 25.51 | 2,744,400 |
Aug 14, 2024 | 25.15 | 25.49 | 25.07 | 25.15 | 25.15 | 1,081,400 |
Aug 13, 2024 | 24.86 | 25.05 | 24.71 | 25.03 | 25.03 | 1,396,500 |
Aug 12, 2024 | 24.81 | 25.42 | 24.59 | 24.81 | 24.81 | 1,589,600 |
Aug 9, 2024 | 24.80 | 25.00 | 24.52 | 24.72 | 24.72 | 1,450,500 |
Aug 8, 2024 | 24.36 | 24.77 | 24.27 | 24.69 | 24.69 | 1,787,200 |
Aug 7, 2024 | 24.78 | 25.14 | 24.21 | 24.24 | 24.24 | 4,441,900 |
Aug 6, 2024 | 24.14 | 24.55 | 23.65 | 24.11 | 24.11 | 5,135,700 |
Aug 5, 2024 | 22.90 | 24.04 | 22.79 | 23.94 | 23.94 | 6,976,700 |
Aug 2, 2024 | 25.54 | 25.55 | 24.35 | 24.52 | 24.52 | 6,292,700 |
Aug 1, 2024 | 27.76 | 27.93 | 25.90 | 26.15 | 26.15 | 4,538,000 |
Jul 31, 2024 | 27.79 | 28.56 | 27.47 | 28.34 | 28.34 | 4,811,300 |
Jul 30, 2024 | 27.17 | 27.41 | 26.85 | 27.28 | 27.28 | 4,621,200 |
Jul 29, 2024 | 27.50 | 27.60 | 26.88 | 27.05 | 27.05 | 1,703,600 |
Jul 26, 2024 | 27.28 | 27.68 | 27.26 | 27.54 | 27.54 | 2,735,500 |
Jul 25, 2024 | 27.04 | 27.28 | 26.41 | 26.95 | 26.95 | 3,840,800 |
Jul 24, 2024 | 28.10 | 28.24 | 27.45 | 27.47 | 27.47 | 2,462,600 |
Jul 23, 2024 | 28.39 | 28.41 | 27.92 | 28.26 | 28.26 | 1,526,600 |
Jul 22, 2024 | 28.35 | 28.66 | 28.00 | 28.45 | 28.45 | 2,004,100 |
Jul 19, 2024 | 28.18 | 28.57 | 28.00 | 28.20 | 28.20 | 3,311,400 |
Jul 18, 2024 | 29.26 | 29.28 | 28.31 | 28.40 | 28.40 | 3,144,100 |
Jul 17, 2024 | 30.33 | 30.35 | 28.94 | 29.10 | 29.10 | 4,566,500 |
Jul 16, 2024 | 30.88 | 30.88 | 30.22 | 30.45 | 30.45 | 4,036,500 |
Jul 15, 2024 | 31.29 | 31.29 | 30.65 | 30.84 | 30.84 | 1,748,200 |
Jul 12, 2024 | 31.28 | 31.52 | 30.97 | 31.18 | 31.18 | 1,657,000 |
Jul 11, 2024 | 31.34 | 31.44 | 31.04 | 31.26 | 31.26 | 2,106,700 |
Jul 10, 2024 | 29.68 | 31.15 | 29.66 | 31.04 | 31.04 | 5,605,400 |
Jul 9, 2024 | 29.34 | 29.90 | 29.31 | 29.72 | 29.72 | 1,756,900 |
Jul 8, 2024 | 29.65 | 29.79 | 29.28 | 29.43 | 29.43 | 1,586,100 |
Jul 5, 2024 | 29.93 | 29.98 | 29.21 | 29.69 | 29.69 | 1,494,600 |
Jul 3, 2024 | 29.47 | 30.00 | 29.45 | 29.83 | 29.83 | 2,185,400 |
Jul 2, 2024 | 29.20 | 29.24 | 28.58 | 28.90 | 28.90 | 1,532,400 |
Jul 1, 2024 | 29.02 | 29.23 | 28.86 | 29.14 | 29.14 | 1,175,000 |
Jun 28, 2024 | 29.85 | 29.95 | 28.74 | 28.95 | 28.95 | 2,459,300 |
Jun 27, 2024 | 0.03 Dividend | |||||
Jun 27, 2024 | 29.27 | 29.70 | 29.13 | 29.58 | 29.58 | 2,322,300 |
Jun 26, 2024 | 28.75 | 29.25 | 28.75 | 29.10 | 29.08 | 3,588,400 |
Jun 25, 2024 | 29.04 | 29.13 | 28.56 | 28.86 | 28.84 | 2,706,400 |
Jun 24, 2024 | 29.68 | 29.80 | 29.08 | 29.16 | 29.13 | 2,045,800 |
Jun 21, 2024 | 29.84 | 29.97 | 29.33 | 29.63 | 29.60 | 2,073,200 |
Jun 20, 2024 | 30.25 | 30.29 | 29.83 | 30.13 | 30.10 | 2,587,100 |
Jun 18, 2024 | 29.50 | 30.26 | 29.39 | 30.09 | 30.06 | 2,711,200 |
Jun 17, 2024 | 29.48 | 29.74 | 29.15 | 29.36 | 29.33 | 1,827,300 |
Jun 14, 2024 | 29.84 | 30.00 | 29.46 | 29.56 | 29.53 | 1,741,300 |
Jun 13, 2024 | 29.80 | 30.30 | 29.77 | 29.94 | 29.91 | 3,138,100 |
Jun 12, 2024 | 29.62 | 30.10 | 29.36 | 29.89 | 29.86 | 3,294,500 |
Jun 11, 2024 | 29.85 | 29.94 | 28.78 | 28.98 | 28.96 | 3,806,900 |
Jun 10, 2024 | 30.02 | 30.59 | 30.02 | 30.31 | 30.28 | 1,592,600 |
Jun 7, 2024 | 30.95 | 30.95 | 29.91 | 29.96 | 29.93 | 2,287,400 |
Jun 6, 2024 | 30.77 | 31.43 | 30.72 | 31.15 | 31.12 | 2,451,500 |
Jun 5, 2024 | 31.01 | 31.27 | 30.42 | 30.55 | 30.52 | 3,140,500 |
Jun 4, 2024 | 31.20 | 31.24 | 30.26 | 30.68 | 30.65 | 5,224,200 |
Jun 3, 2024 | 32.25 | 32.28 | 31.26 | 31.56 | 31.53 | 2,444,600 |
May 31, 2024 | 32.39 | 32.96 | 31.87 | 32.24 | 32.21 | 2,731,100 |
May 30, 2024 | 31.81 | 32.57 | 31.81 | 32.07 | 32.04 | 2,079,100 |
May 29, 2024 | 32.11 | 32.23 | 31.38 | 32.17 | 32.14 | 4,304,300 |
May 28, 2024 | 32.40 | 32.81 | 32.02 | 32.48 | 32.45 | 7,128,300 |
May 24, 2024 | 31.72 | 32.41 | 31.46 | 32.00 | 31.97 | 3,015,800 |
May 23, 2024 | 32.29 | 32.31 | 31.28 | 31.44 | 31.41 | 2,600,400 |
May 22, 2024 | 32.98 | 32.98 | 31.78 | 32.00 | 31.97 | 4,749,900 |
May 21, 2024 | 33.29 | 33.53 | 33.02 | 33.12 | 33.09 | 4,002,300 |
May 20, 2024 | 33.08 | 33.66 | 32.75 | 33.21 | 33.18 | 5,473,600 |
May 17, 2024 | 31.55 | 32.99 | 31.42 | 32.65 | 32.62 | 8,717,300 |
May 16, 2024 | 31.58 | 31.68 | 31.22 | 31.52 | 31.49 | 1,969,600 |
May 15, 2024 | 31.40 | 31.69 | 30.96 | 31.46 | 31.43 | 2,253,800 |
May 14, 2024 | 31.01 | 31.27 | 30.96 | 31.14 | 31.11 | 2,623,300 |
May 13, 2024 | 31.49 | 31.53 | 30.81 | 30.85 | 30.82 | 2,683,800 |
May 10, 2024 | 32.00 | 32.08 | 31.01 | 31.22 | 31.19 | 3,054,100 |
May 9, 2024 | 31.05 | 31.86 | 31.05 | 31.82 | 31.79 | 2,210,100 |
May 8, 2024 | 31.50 | 31.52 | 30.57 | 30.97 | 30.94 | 3,409,600 |
May 7, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 31.71 | 3,677,100 |
May 6, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 31.69 | 3,047,000 |
May 3, 2024 | 30.97 | 31.00 | 30.26 | 30.83 | 30.80 | 1,974,000 |
May 2, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 30.52 | 4,319,600 |
May 1, 2024 | 29.90 | 30.32 | 29.40 | 29.67 | 29.64 | 3,264,700 |
Apr 30, 2024 | 30.12 | 30.12 | 28.73 | 28.77 | 28.75 | 4,081,400 |
Apr 29, 2024 | 29.91 | 30.56 | 29.68 | 30.38 | 30.35 | 3,749,700 |
Apr 26, 2024 | 29.20 | 29.72 | 28.88 | 29.50 | 29.47 | 2,688,800 |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 29.15 | 1,745,400 |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 29.03 | 1,527,900 |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 29.20 | 1,440,900 |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 28.97 | 2,325,900 |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 28.81 | 1,427,500 |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 28.86 | 1,865,900 |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 28.98 | 3,020,400 |
Apr 16, 2024 | 28.97 | 29.24 | 28.00 | 28.89 | 28.87 | 4,359,400 |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 29.42 | 5,752,500 |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 30.19 | 3,658,200 |
Apr 11, 2024 | 30.40 | 31.04 | 29.78 | 30.91 | 30.88 | 3,570,200 |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 30.31 | 2,928,700 |
Apr 9, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 30.01 | 2,974,700 |
Apr 8, 2024 | 30.85 | 30.85 | 29.83 | 30.35 | 30.32 | 2,061,100 |
Apr 5, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 30.51 | 2,572,100 |
Apr 4, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 30.18 | 3,765,300 |
Apr 3, 2024 | 30.42 | 31.51 | 30.40 | 31.38 | 31.35 | 4,499,000 |
Apr 2, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 30.36 | 3,680,800 |
Apr 1, 2024 | 29.35 | 30.13 | 28.96 | 30.12 | 30.09 | 4,167,100 |
Mar 28, 2024 | 28.72 | 29.06 | 28.51 | 28.83 | 28.81 | 2,092,000 |
Mar 27, 2024 | 28.38 | 28.59 | 28.08 | 28.56 | 28.54 | 2,032,800 |
Mar 26, 2024 | 28.44 | 28.72 | 28.01 | 28.38 | 28.36 | 1,594,600 |
Mar 25, 2024 | 28.93 | 29.32 | 28.36 | 28.38 | 28.36 | 2,043,300 |
Mar 22, 2024 | 28.97 | 29.22 | 28.62 | 28.85 | 28.83 | 1,703,000 |
Mar 21, 2024 | 29.01 | 29.13 | 28.69 | 28.94 | 28.92 | 2,138,200 |
Mar 20, 2024 | 27.91 | 28.83 | 27.55 | 28.70 | 28.68 | 3,408,900 |
Mar 19, 2024 | 28.00 | 28.00 | 27.31 | 27.79 | 27.77 | 3,554,300 |
Mar 18, 2024 | 28.16 | 28.34 | 27.74 | 28.19 | 28.17 | 2,646,200 |
Mar 15, 2024 | 27.69 | 28.30 | 27.43 | 27.89 | 27.87 | 3,542,000 |
Mar 14, 2024 | 27.35 | 27.55 | 26.77 | 27.43 | 27.41 | 4,213,700 |
Mar 13, 2024 | 28.33 | 28.65 | 27.16 | 27.33 | 27.31 | 4,394,300 |
Mar 12, 2024 | 27.99 | 28.42 | 27.65 | 28.15 | 28.13 | 2,501,200 |
Mar 11, 2024 | 28.06 | 28.10 | 27.80 | 28.04 | 28.02 | 3,238,700 |
Mar 8, 2024 | 29.46 | 29.46 | 27.84 | 28.06 | 28.04 | 4,620,000 |
Mar 7, 2024 | 28.22 | 29.36 | 28.01 | 29.35 | 29.32 | 4,663,600 |
Mar 6, 2024 | 27.75 | 28.27 | 27.75 | 28.01 | 27.99 | 2,648,600 |
Mar 5, 2024 | 27.90 | 28.12 | 27.44 | 27.55 | 27.53 | 2,847,900 |
Mar 4, 2024 | 28.64 | 28.76 | 27.66 | 27.70 | 27.68 | 3,070,900 |
Mar 1, 2024 | 27.37 | 28.62 | 27.37 | 28.29 | 28.27 | 4,284,200 |
Feb 29, 2024 | 27.93 | 28.18 | 27.09 | 27.46 | 27.44 | 4,401,000 |
Feb 28, 2024 | 28.21 | 28.21 | 27.38 | 27.52 | 27.50 | 2,601,500 |
Feb 27, 2024 | 27.55 | 28.39 | 27.51 | 28.01 | 27.99 | 3,076,400 |
Feb 26, 2024 | 27.00 | 27.65 | 26.83 | 27.54 | 27.52 | 4,976,900 |
Feb 23, 2024 | 27.57 | 27.73 | 26.94 | 26.98 | 26.96 | 5,198,400 |
Feb 22, 2024 | 28.30 | 28.49 | 27.67 | 27.73 | 27.71 | 2,277,200 |
Feb 21, 2024 | 27.88 | 28.57 | 27.58 | 28.35 | 28.33 | 4,452,900 |
Feb 20, 2024 | 28.96 | 29.14 | 27.94 | 28.06 | 28.04 | 3,980,600 |
Feb 16, 2024 | 29.13 | 29.33 | 28.94 | 28.96 | 28.94 | 1,973,700 |
Feb 15, 2024 | 29.29 | 29.49 | 28.93 | 29.20 | 29.17 | 3,160,100 |
Feb 14, 2024 | 29.28 | 29.39 | 28.81 | 29.25 | 29.22 | 2,052,200 |
Feb 13, 2024 | 29.50 | 29.50 | 28.69 | 28.80 | 28.78 | 3,232,100 |
Feb 12, 2024 | 29.77 | 29.98 | 29.43 | 29.76 | 29.73 | 2,600,700 |
Feb 9, 2024 | 29.85 | 30.25 | 29.61 | 29.77 | 29.74 | 2,683,800 |
Feb 8, 2024 | 31.36 | 31.37 | 29.72 | 30.00 | 29.97 | 5,395,600 |
Feb 7, 2024 | 31.25 | 31.42 | 30.83 | 31.30 | 31.27 | 2,526,500 |
Feb 6, 2024 | 31.23 | 31.37 | 30.87 | 30.95 | 30.92 | 1,557,500 |
Feb 5, 2024 | 31.55 | 31.55 | 30.59 | 31.01 | 30.98 | 2,100,400 |
Feb 2, 2024 | 32.09 | 32.16 | 31.36 | 31.52 | 31.49 | 2,585,900 |
Feb 1, 2024 | 31.62 | 32.60 | 31.50 | 32.21 | 32.18 | 5,170,900 |
Jan 31, 2024 | 30.74 | 31.02 | 30.20 | 30.32 | 30.29 | 3,313,600 |
Jan 30, 2024 | 29.96 | 30.65 | 29.76 | 30.55 | 30.52 | 2,226,700 |
Jan 29, 2024 | 29.57 | 30.10 | 28.91 | 30.03 | 30.00 | 2,834,000 |
Jan 26, 2024 | 29.55 | 29.73 | 29.12 | 29.59 | 29.56 | 1,835,900 |
Jan 25, 2024 | 30.19 | 30.19 | 29.27 | 29.47 | 29.44 | 2,383,200 |
Jan 24, 2024 | 30.70 | 30.92 | 29.99 | 30.01 | 29.98 | 1,814,300 |
Jan 23, 2024 | 29.72 | 30.50 | 29.59 | 30.33 | 30.30 | 2,327,700 |
Jan 22, 2024 | 30.27 | 30.32 | 29.51 | 29.52 | 29.49 | 2,633,400 |
Jan 19, 2024 | 30.83 | 30.84 | 29.83 | 30.43 | 30.40 | 2,637,800 |
Jan 18, 2024 | 30.99 | 31.04 | 30.16 | 30.78 | 30.75 | 2,032,300 |
Jan 17, 2024 | 30.63 | 30.89 | 30.05 | 30.61 | 30.58 | 3,702,300 |
Jan 16, 2024 | 31.84 | 32.00 | 30.95 | 31.23 | 31.20 | 5,300,800 |
Jan 12, 2024 | 30.70 | 31.69 | 30.64 | 31.48 | 31.45 | 6,832,500 |
Jan 11, 2024 | 28.93 | 29.39 | 28.37 | 29.39 | 29.36 | 3,379,700 |
Jan 10, 2024 | 29.05 | 29.29 | 28.66 | 28.79 | 28.77 | 4,372,200 |
Jan 9, 2024 | 27.39 | 28.65 | 27.04 | 28.47 | 28.45 | 6,103,400 |
Jan 8, 2024 | 27.27 | 27.50 | 26.91 | 27.36 | 27.34 | 2,471,200 |
Jan 5, 2024 | 27.09 | 27.42 | 26.94 | 26.96 | 26.94 | 1,378,500 |
Jan 4, 2024 | 26.79 | 27.35 | 26.77 | 27.20 | 27.18 | 1,424,000 |
Jan 3, 2024 | 26.93 | 27.24 | 26.61 | 26.83 | 26.81 | 1,615,300 |
Jan 2, 2024 | 27.43 | 27.61 | 27.00 | 27.13 | 27.11 | 2,953,500 |
Dec 29, 2023 | 27.57 | 27.79 | 27.44 | 27.69 | 27.67 | 1,081,900 |
Dec 28, 2023 | 1.68 Dividend | |||||
Dec 28, 2023 | 27.51 | 27.94 | 27.23 | 27.46 | 27.44 | 3,485,900 |
Dec 27, 2023 | 29.89 | 29.94 | 29.44 | 29.46 | 27.75 | 1,383,200 |
Dec 26, 2023 | 29.56 | 29.95 | 29.42 | 29.92 | 28.19 | 1,713,100 |
Dec 22, 2023 | 29.52 | 30.10 | 29.38 | 29.52 | 27.81 | 1,591,800 |
Dec 21, 2023 | 28.68 | 29.32 | 28.58 | 29.28 | 27.58 | 1,791,300 |
Dec 20, 2023 | 28.63 | 28.98 | 28.22 | 28.25 | 26.61 | 2,178,200 |
Dec 19, 2023 | 29.39 | 29.54 | 28.51 | 28.60 | 26.94 | 3,175,300 |
Dec 18, 2023 | 29.45 | 30.28 | 29.30 | 29.65 | 27.93 | 3,018,900 |
Dec 15, 2023 | 29.79 | 29.85 | 28.91 | 29.01 | 27.33 | 1,856,200 |
Dec 14, 2023 | 29.09 | 29.86 | 28.32 | 29.76 | 28.04 | 3,663,400 |
Dec 13, 2023 | 29.17 | 29.18 | 27.96 | 28.78 | 27.11 | 3,072,900 |
Dec 12, 2023 | 28.76 | 29.13 | 28.39 | 29.09 | 27.41 | 1,863,100 |
Dec 11, 2023 | 28.98 | 28.98 | 28.41 | 28.73 | 27.07 | 1,460,300 |
Dec 8, 2023 | 28.40 | 28.95 | 28.36 | 28.78 | 27.11 | 1,359,300 |
Dec 7, 2023 | 28.44 | 28.64 | 27.98 | 28.49 | 26.84 | 2,630,500 |
Dec 6, 2023 | 28.80 | 29.18 | 28.41 | 28.48 | 26.83 | 2,392,900 |
Dec 5, 2023 | 29.29 | 29.29 | 28.64 | 28.76 | 27.09 | 1,792,300 |
Dec 4, 2023 | 29.15 | 29.52 | 29.02 | 29.39 | 27.69 | 2,222,100 |
Dec 1, 2023 | 28.99 | 29.49 | 28.85 | 28.94 | 27.26 | 1,825,900 |
Nov 30, 2023 | 27.81 | 29.04 | 27.66 | 28.96 | 27.28 | 3,286,200 |
Nov 29, 2023 | 28.89 | 28.90 | 27.83 | 27.86 | 26.25 | 2,987,900 |
Nov 28, 2023 | 29.13 | 29.16 | 28.62 | 28.83 | 27.16 | 2,326,500 |
Nov 27, 2023 | 29.00 | 29.18 | 28.65 | 29.03 | 27.35 | 1,306,800 |
Nov 24, 2023 | 28.99 | 29.46 | 28.88 | 29.07 | 27.39 | 1,057,200 |
Nov 22, 2023 | 28.51 | 28.88 | 28.24 | 28.81 | 27.14 | 1,567,900 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
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%