NYSEArca - Delayed Quote USD
Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)
At close: October 21 at 4:00 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 21, 2024 | 54.18 | 54.22 | 53.84 | 54.15 | 54.15 | 16,500 |
| Oct 18, 2024 | 54.20 | 54.29 | 54.09 | 54.29 | 54.29 | 5,700 |
| Oct 17, 2024 | 54.56 | 54.56 | 54.08 | 54.14 | 54.14 | 14,100 |
| Oct 16, 2024 | 53.90 | 54.13 | 53.76 | 54.13 | 54.13 | 8,300 |
| Oct 15, 2024 | 54.32 | 54.32 | 53.69 | 53.78 | 53.78 | 6,900 |
| Oct 14, 2024 | 53.93 | 54.33 | 53.93 | 54.26 | 54.26 | 27,300 |
| Oct 11, 2024 | 53.41 | 53.75 | 53.41 | 53.74 | 53.74 | 20,200 |
| Oct 10, 2024 | 53.42 | 53.53 | 53.35 | 53.46 | 53.46 | 9,900 |
| Oct 9, 2024 | 53.39 | 53.55 | 53.34 | 53.51 | 53.51 | 8,700 |
| Oct 8, 2024 | 52.94 | 53.34 | 52.91 | 53.32 | 53.32 | 27,100 |
| Oct 7, 2024 | 53.01 | 53.02 | 52.60 | 52.74 | 52.74 | 13,900 |
| Oct 4, 2024 | 53.05 | 53.07 | 52.65 | 53.07 | 53.07 | 21,700 |
| Oct 3, 2024 | 52.63 | 52.87 | 52.47 | 52.71 | 52.71 | 559,600 |
| Oct 2, 2024 | 52.53 | 52.73 | 52.53 | 52.68 | 52.68 | 12,100 |
| Oct 1, 2024 | 52.73 | 52.89 | 52.48 | 52.74 | 52.74 | 5,200 |
| Sep 30, 2024 | 52.90 | 53.28 | 52.88 | 53.28 | 53.28 | 13,000 |
| Sep 27, 2024 | 53.37 | 53.38 | 53.09 | 53.13 | 53.13 | 789,800 |
| Sep 26, 2024 | 53.47 | 53.47 | 53.02 | 53.20 | 53.20 | 72,900 |
| Sep 25, 2024 | 53.05 | 53.16 | 52.93 | 52.98 | 52.98 | 8,100 |
| Sep 24, 2024 | 52.91 | 53.01 | 52.67 | 52.98 | 52.98 | 17,000 |
| Sep 23, 2024 | 52.84 | 52.86 | 52.70 | 52.86 | 52.86 | 14,900 |
| Sep 20, 2024 | 0.16 Dividend | |||||
| Sep 20, 2024 | 52.85 | 52.85 | 52.44 | 52.67 | 52.67 | 19,200 |
| Sep 19, 2024 | 53.07 | 53.18 | 52.95 | 53.08 | 52.92 | 12,700 |
| Sep 18, 2024 | 52.50 | 52.63 | 52.14 | 52.14 | 51.99 | 8,000 |
| Sep 17, 2024 | 52.73 | 52.77 | 52.26 | 52.38 | 52.23 | 58,900 |
| Sep 16, 2024 | 52.28 | 52.45 | 52.18 | 52.44 | 52.29 | 16,400 |
| Sep 13, 2024 | 52.01 | 52.31 | 52.01 | 52.25 | 52.10 | 18,800 |
| Sep 12, 2024 | 51.55 | 51.94 | 51.51 | 51.92 | 51.77 | 6,800 |
| Sep 11, 2024 | 50.83 | 51.51 | 49.99 | 51.51 | 51.36 | 36,600 |
| Sep 10, 2024 | 50.64 | 50.79 | 50.36 | 50.71 | 50.56 | 14,200 |
| Sep 9, 2024 | 50.30 | 50.45 | 50.10 | 50.36 | 50.21 | 14,200 |
| Sep 6, 2024 | 50.77 | 50.93 | 49.77 | 49.82 | 49.67 | 189,300 |
| Sep 5, 2024 | 50.85 | 51.06 | 50.48 | 50.73 | 50.58 | 20,600 |
| Sep 4, 2024 | 50.74 | 51.25 | 50.71 | 50.78 | 50.63 | 34,300 |
| Sep 3, 2024 | 51.92 | 51.96 | 50.86 | 51.06 | 50.91 | 17,700 |
| Aug 30, 2024 | 51.98 | 52.21 | 51.62 | 52.14 | 51.99 | 27,800 |
| Aug 29, 2024 | 52.02 | 52.24 | 51.63 | 51.66 | 51.51 | 35,400 |
| Aug 28, 2024 | 52.26 | 52.26 | 51.60 | 51.98 | 51.83 | 34,300 |
| Aug 27, 2024 | 51.99 | 52.34 | 51.99 | 52.27 | 52.12 | 16,000 |
| Aug 26, 2024 | 52.50 | 52.54 | 52.08 | 52.15 | 52.00 | 77,000 |
| Aug 23, 2024 | 52.01 | 52.41 | 51.93 | 52.41 | 52.26 | 29,000 |
| Aug 22, 2024 | 52.52 | 52.52 | 51.62 | 51.63 | 51.48 | 19,000 |
| Aug 21, 2024 | 52.18 | 52.38 | 52.04 | 52.30 | 52.15 | 17,500 |
| Aug 20, 2024 | 52.10 | 52.22 | 52.02 | 52.07 | 51.92 | 13,500 |
| Aug 19, 2024 | 51.52 | 52.11 | 51.52 | 52.11 | 51.96 | 45,400 |
| Aug 16, 2024 | 51.18 | 51.54 | 51.18 | 51.48 | 51.33 | 13,800 |
| Aug 15, 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 51.20 | 22,500 |
| Aug 14, 2024 | 50.47 | 50.54 | 50.15 | 50.54 | 50.39 | 26,800 |
| Aug 13, 2024 | 49.74 | 50.36 | 49.74 | 50.36 | 50.21 | 31,500 |
| Aug 12, 2024 | 49.49 | 49.63 | 49.18 | 49.37 | 49.22 | 308,200 |
| Aug 9, 2024 | 49.16 | 49.44 | 49.07 | 49.38 | 49.23 | 8,600 |
| Aug 8, 2024 | 48.56 | 49.24 | 48.56 | 49.20 | 49.06 | 38,400 |
| Aug 7, 2024 | 49.15 | 49.25 | 47.90 | 47.91 | 47.77 | 15,700 |
| Aug 6, 2024 | 48.37 | 49.22 | 48.25 | 48.53 | 48.39 | 49,400 |
| Aug 5, 2024 | 47.33 | 48.58 | 47.20 | 47.94 | 47.80 | 49,600 |
| Aug 2, 2024 | 49.58 | 49.58 | 49.05 | 49.43 | 49.28 | 27,900 |
| Aug 1, 2024 | 51.26 | 51.37 | 50.14 | 50.35 | 50.20 | 14,500 |
| Jul 31, 2024 | 51.12 | 51.46 | 50.95 | 51.13 | 50.98 | 16,100 |
| Jul 30, 2024 | 50.80 | 50.92 | 49.98 | 50.33 | 50.18 | 15,300 |
| Jul 29, 2024 | 50.96 | 51.06 | 50.64 | 50.80 | 50.65 | 33,900 |
| Jul 26, 2024 | 50.54 | 50.84 | 50.48 | 50.69 | 50.54 | 7,100 |
| Jul 25, 2024 | 50.40 | 51.08 | 49.99 | 50.18 | 50.03 | 36,500 |
| Jul 24, 2024 | 51.24 | 51.24 | 50.39 | 50.48 | 50.33 | 15,800 |
| Jul 23, 2024 | 52.05 | 52.17 | 51.87 | 51.92 | 51.77 | 19,000 |
| Jul 22, 2024 | 51.75 | 52.11 | 51.62 | 52.06 | 51.91 | 12,400 |
| Jul 19, 2024 | 51.71 | 51.73 | 51.17 | 51.26 | 51.11 | 11,300 |
| Jul 18, 2024 | 52.29 | 52.33 | 51.56 | 51.75 | 51.60 | 30,200 |
| Jul 17, 2024 | 52.37 | 52.43 | 52.06 | 52.07 | 51.92 | 47,600 |
| Jul 16, 2024 | 52.71 | 52.92 | 52.69 | 52.90 | 52.74 | 8,300 |
| Jul 15, 2024 | 52.83 | 53.00 | 52.55 | 52.66 | 52.51 | 19,700 |
| Jul 12, 2024 | 52.36 | 52.98 | 52.36 | 52.60 | 52.45 | 9,400 |
| Jul 11, 2024 | 52.79 | 52.88 | 52.19 | 52.23 | 52.08 | 23,500 |
| Jul 10, 2024 | 52.37 | 52.75 | 52.32 | 52.69 | 52.54 | 23,200 |
| Jul 9, 2024 | 52.21 | 52.27 | 52.13 | 52.18 | 52.03 | 10,200 |
| Jul 8, 2024 | 52.12 | 52.24 | 52.06 | 52.09 | 51.94 | 28,100 |
| Jul 5, 2024 | 51.75 | 52.04 | 51.75 | 52.03 | 51.88 | 40,800 |
| Jul 3, 2024 | 51.39 | 51.87 | 51.39 | 51.87 | 51.72 | 5,600 |
| Jul 2, 2024 | 50.89 | 51.38 | 50.89 | 51.34 | 51.19 | 50,700 |
| Jul 1, 2024 | 51.15 | 51.17 | 50.85 | 51.17 | 51.02 | 27,300 |
| Jun 28, 2024 | 51.31 | 51.66 | 51.07 | 51.10 | 50.95 | 19,700 |
| Jun 27, 2024 | 51.21 | 51.37 | 51.19 | 51.23 | 51.08 | 34,400 |
| Jun 26, 2024 | 51.16 | 51.30 | 51.07 | 51.30 | 51.15 | 15,300 |
| Jun 25, 2024 | 51.12 | 51.34 | 50.99 | 51.34 | 51.19 | 10,300 |
| Jun 24, 2024 | 51.24 | 51.35 | 50.90 | 50.95 | 50.80 | 6,900 |
| Jun 21, 2024 | 0.17 Dividend | |||||
| Jun 21, 2024 | 51.05 | 51.30 | 51.03 | 51.30 | 51.15 | 15,200 |
| Jun 20, 2024 | 51.82 | 51.82 | 51.23 | 51.38 | 51.06 | 20,600 |
| Jun 18, 2024 | 51.36 | 51.58 | 51.35 | 51.56 | 51.24 | 7,400 |
| Jun 17, 2024 | 50.96 | 51.42 | 50.86 | 51.28 | 50.96 | 10,100 |
| Jun 14, 2024 | 50.78 | 51.05 | 50.72 | 51.05 | 50.73 | 20,200 |
| Jun 13, 2024 | 50.93 | 50.93 | 50.65 | 50.89 | 50.57 | 11,600 |
| Jun 12, 2024 | 50.79 | 50.94 | 50.63 | 50.75 | 50.43 | 20,400 |
| Jun 11, 2024 | 50.26 | 50.34 | 49.96 | 50.34 | 50.03 | 10,200 |
| Jun 10, 2024 | 50.00 | 50.35 | 50.00 | 50.32 | 50.01 | 24,700 |
| Jun 7, 2024 | 50.19 | 50.44 | 50.03 | 50.16 | 49.85 | 31,600 |
| Jun 6, 2024 | 50.29 | 50.31 | 50.12 | 50.25 | 49.94 | 7,800 |
| Jun 5, 2024 | 49.90 | 50.34 | 49.73 | 50.34 | 50.03 | 12,900 |
| Jun 4, 2024 | 49.43 | 49.61 | 49.24 | 49.56 | 49.25 | 23,000 |
| Jun 3, 2024 | 49.72 | 49.72 | 49.12 | 49.55 | 49.24 | 24,200 |
| May 31, 2024 | 49.24 | 49.41 | 48.56 | 49.40 | 49.09 | 33,600 |
| May 30, 2024 | 49.40 | 49.40 | 49.00 | 49.09 | 48.78 | 48,200 |
| May 29, 2024 | 49.44 | 49.71 | 49.44 | 49.61 | 49.30 | 95,700 |
| May 28, 2024 | 49.95 | 49.96 | 49.63 | 49.96 | 49.65 | 466,800 |
| May 24, 2024 | 49.60 | 49.75 | 49.56 | 49.75 | 49.44 | 11,800 |
| May 23, 2024 | 50.05 | 50.06 | 49.42 | 49.53 | 49.22 | 8,600 |
| May 22, 2024 | 49.69 | 49.73 | 49.41 | 49.57 | 49.26 | 17,000 |
| May 21, 2024 | 49.56 | 49.82 | 49.56 | 49.82 | 49.51 | 11,000 |
| May 20, 2024 | 49.49 | 49.71 | 49.49 | 49.66 | 49.35 | 11,800 |
| May 17, 2024 | 49.60 | 49.60 | 49.32 | 49.43 | 49.12 | 26,700 |
| May 16, 2024 | 49.61 | 49.68 | 49.48 | 49.48 | 49.17 | 67,900 |
| May 15, 2024 | 49.21 | 49.55 | 49.14 | 49.55 | 49.24 | 93,000 |
| May 14, 2024 | 48.70 | 48.93 | 48.60 | 48.93 | 48.63 | 482,100 |
| May 13, 2024 | 48.75 | 48.75 | 48.59 | 48.67 | 48.37 | 14,400 |
| May 10, 2024 | 48.79 | 48.79 | 48.59 | 48.69 | 48.39 | 16,000 |
| May 9, 2024 | 48.39 | 48.53 | 48.39 | 48.51 | 48.21 | 20,000 |
| May 8, 2024 | 48.21 | 48.38 | 48.21 | 48.38 | 48.08 | 8,400 |
| May 7, 2024 | 48.43 | 48.54 | 48.35 | 48.42 | 48.12 | 11,600 |
| May 6, 2024 | 48.11 | 48.39 | 48.06 | 48.39 | 48.09 | 64,500 |
| May 3, 2024 | 47.74 | 47.88 | 47.58 | 47.86 | 47.56 | 21,000 |
| May 2, 2024 | 47.34 | 47.38 | 46.98 | 47.30 | 47.01 | 9,800 |
| May 1, 2024 | 47.10 | 47.57 | 46.91 | 46.95 | 46.66 | 15,300 |
| Apr 30, 2024 | 47.77 | 47.77 | 47.16 | 47.16 | 46.87 | 17,700 |
| Apr 29, 2024 | 47.96 | 47.96 | 47.68 | 47.86 | 47.56 | 10,400 |
| Apr 26, 2024 | 47.62 | 47.96 | 47.62 | 47.83 | 47.53 | 8,000 |
| Apr 25, 2024 | 46.54 | 47.14 | 46.54 | 47.07 | 46.77 | 11,500 |
| Apr 24, 2024 | 47.46 | 47.46 | 47.04 | 47.26 | 46.96 | 14,500 |
| Apr 23, 2024 | 46.92 | 47.26 | 46.89 | 47.19 | 46.90 | 15,500 |
| Apr 22, 2024 | 46.50 | 46.86 | 46.23 | 46.70 | 46.41 | 21,600 |
| Apr 19, 2024 | 46.71 | 46.71 | 46.13 | 46.27 | 45.98 | 15,900 |
| Apr 18, 2024 | 47.02 | 47.10 | 46.68 | 46.71 | 46.42 | 123,000 |
| Apr 17, 2024 | 47.41 | 47.41 | 46.76 | 46.93 | 46.64 | 15,600 |
| Apr 16, 2024 | 47.23 | 47.40 | 47.06 | 47.22 | 46.93 | 23,900 |
| Apr 15, 2024 | 48.32 | 48.32 | 47.17 | 47.21 | 46.92 | 55,300 |
| Apr 12, 2024 | 48.25 | 48.27 | 47.73 | 47.85 | 47.55 | 20,900 |
| Apr 11, 2024 | 48.47 | 48.68 | 48.05 | 48.63 | 48.33 | 112,300 |
| Apr 10, 2024 | 48.19 | 48.43 | 48.10 | 48.29 | 47.99 | 17,900 |
| Apr 9, 2024 | 48.64 | 48.71 | 48.32 | 48.71 | 48.41 | 6,400 |
| Apr 8, 2024 | 48.73 | 48.84 | 48.65 | 48.73 | 48.42 | 42,800 |
| Apr 5, 2024 | 48.28 | 48.83 | 48.28 | 48.71 | 48.41 | 48,700 |
| Apr 4, 2024 | 49.22 | 49.22 | 48.16 | 48.17 | 47.87 | 51,100 |
| Apr 3, 2024 | 48.74 | 49.04 | 48.73 | 48.83 | 48.53 | 21,100 |
| Apr 2, 2024 | 48.81 | 48.92 | 48.72 | 48.92 | 48.62 | 43,100 |
| Apr 1, 2024 | 49.40 | 49.51 | 49.15 | 49.26 | 48.95 | 68,700 |
| Mar 28, 2024 | 49.32 | 49.47 | 49.32 | 49.36 | 49.05 | 10,200 |
| Mar 27, 2024 | 49.34 | 49.34 | 48.99 | 49.28 | 48.97 | 10,200 |
| Mar 26, 2024 | 49.35 | 49.35 | 49.00 | 49.00 | 48.70 | 39,600 |
| Mar 25, 2024 | 49.20 | 49.24 | 49.12 | 49.15 | 48.84 | 31,300 |
| Mar 22, 2024 | 49.28 | 49.41 | 49.24 | 49.30 | 48.99 | 14,000 |
| Mar 21, 2024 | 49.44 | 49.48 | 49.33 | 49.34 | 49.03 | 13,600 |
| Mar 20, 2024 | 48.73 | 49.12 | 48.61 | 49.12 | 48.81 | 36,800 |
| Mar 19, 2024 | 48.27 | 48.69 | 48.19 | 48.69 | 48.39 | 17,600 |
| Mar 18, 2024 | 48.45 | 48.65 | 48.37 | 48.40 | 48.10 | 21,700 |
| Mar 15, 2024 | 0.08 Dividend | |||||
| Mar 15, 2024 | 48.04 | 48.22 | 47.90 | 47.99 | 47.69 | 58,900 |
| Mar 14, 2024 | 48.65 | 48.65 | 48.25 | 48.46 | 48.08 | 50,900 |
| Mar 13, 2024 | 48.73 | 48.73 | 48.50 | 48.65 | 48.27 | 11,300 |
| Mar 12, 2024 | 48.28 | 48.74 | 48.13 | 48.73 | 48.35 | 15,500 |
| Mar 11, 2024 | 47.94 | 48.08 | 47.62 | 48.08 | 47.70 | 106,400 |
| Mar 8, 2024 | 48.63 | 48.81 | 47.99 | 48.08 | 47.70 | 8,600 |
| Mar 7, 2024 | 48.24 | 48.51 | 48.22 | 48.43 | 48.05 | 30,000 |
| Mar 6, 2024 | 47.94 | 48.06 | 47.81 | 47.89 | 47.51 | 9,800 |
| Mar 5, 2024 | 48.00 | 48.00 | 47.43 | 47.68 | 47.30 | 23,000 |
| Mar 4, 2024 | 48.15 | 48.33 | 48.09 | 48.09 | 47.71 | 17,500 |
| Mar 1, 2024 | 47.80 | 48.14 | 47.38 | 48.12 | 47.74 | 141,100 |
| Feb 29, 2024 | 47.66 | 47.80 | 47.36 | 47.71 | 47.33 | 43,100 |
| Feb 28, 2024 | 47.29 | 47.46 | 47.29 | 47.39 | 47.02 | 7,300 |
| Feb 27, 2024 | 47.41 | 47.49 | 47.29 | 47.49 | 47.11 | 18,700 |
| Feb 26, 2024 | 47.69 | 47.69 | 47.46 | 47.46 | 47.09 | 22,900 |
| Feb 23, 2024 | 47.83 | 47.83 | 47.56 | 47.73 | 47.35 | 39,800 |
| Feb 22, 2024 | 47.20 | 47.67 | 46.84 | 47.62 | 47.24 | 136,400 |
| Feb 21, 2024 | 46.21 | 46.47 | 46.11 | 46.47 | 46.10 | 12,300 |
| Feb 20, 2024 | 46.63 | 46.63 | 46.21 | 46.43 | 46.06 | 19,800 |
| Feb 16, 2024 | 47.02 | 47.13 | 46.79 | 46.82 | 46.45 | 16,900 |
| Feb 15, 2024 | 46.87 | 47.00 | 46.79 | 47.00 | 46.63 | 16,200 |
| Feb 14, 2024 | 46.69 | 46.86 | 46.43 | 46.83 | 46.46 | 23,500 |
| Feb 13, 2024 | 46.27 | 46.50 | 46.07 | 46.39 | 46.02 | 16,900 |
| Feb 12, 2024 | 47.10 | 47.23 | 46.96 | 47.02 | 46.65 | 16,500 |
| Feb 9, 2024 | 46.76 | 47.09 | 46.75 | 47.07 | 46.70 | 22,200 |
| Feb 8, 2024 | 46.58 | 46.67 | 46.57 | 46.66 | 46.29 | 10,300 |
| Feb 7, 2024 | 46.38 | 46.59 | 46.32 | 46.58 | 46.21 | 18,500 |
| Feb 6, 2024 | 46.16 | 46.18 | 45.91 | 46.16 | 45.80 | 41,600 |
| Feb 5, 2024 | 46.15 | 46.15 | 45.84 | 46.08 | 45.72 | 11,100 |
| Feb 2, 2024 | 45.74 | 46.22 | 45.67 | 46.15 | 45.79 | 30,100 |
| Feb 1, 2024 | 45.43 | 45.82 | 45.36 | 45.79 | 45.43 | 21,300 |
| Jan 31, 2024 | 45.73 | 45.73 | 45.17 | 45.17 | 44.81 | 14,200 |
| Jan 30, 2024 | 46.05 | 46.10 | 45.99 | 46.07 | 45.71 | 11,200 |
| Jan 29, 2024 | 45.63 | 46.06 | 45.63 | 46.06 | 45.70 | 29,300 |
| Jan 26, 2024 | 45.53 | 45.69 | 45.51 | 45.59 | 45.23 | 12,800 |
| Jan 25, 2024 | 45.61 | 45.66 | 45.47 | 45.62 | 45.26 | 35,900 |
| Jan 24, 2024 | 45.65 | 45.74 | 45.39 | 45.39 | 45.03 | 92,700 |
| Jan 23, 2024 | 45.35 | 45.41 | 45.18 | 45.41 | 45.05 | 11,300 |
| Jan 22, 2024 | 45.38 | 45.43 | 45.24 | 45.31 | 44.95 | 21,000 |
| Jan 19, 2024 | 44.77 | 45.24 | 44.77 | 45.24 | 44.88 | 25,800 |
| Jan 18, 2024 | 44.41 | 44.64 | 44.22 | 44.61 | 44.26 | 40,000 |
| Jan 17, 2024 | 44.22 | 44.33 | 44.05 | 44.33 | 43.98 | 15,400 |
| Jan 16, 2024 | 44.51 | 44.66 | 44.40 | 44.58 | 44.23 | 18,500 |
| Jan 12, 2024 | 44.58 | 44.68 | 44.44 | 44.61 | 44.26 | 26,000 |
| Jan 11, 2024 | 44.64 | 44.64 | 44.16 | 44.54 | 44.19 | 17,900 |
| Jan 10, 2024 | 44.30 | 44.56 | 44.30 | 44.53 | 44.18 | 21,300 |
| Jan 9, 2024 | 44.05 | 44.32 | 44.05 | 44.24 | 43.89 | 18,700 |
| Jan 8, 2024 | 43.63 | 44.27 | 43.63 | 44.27 | 43.92 | 24,400 |
| Jan 5, 2024 | 43.58 | 43.76 | 43.43 | 43.54 | 43.20 | 16,900 |
| Jan 4, 2024 | 43.60 | 43.88 | 43.47 | 43.52 | 43.18 | 16,200 |
| Jan 3, 2024 | 43.79 | 43.79 | 43.53 | 43.59 | 43.25 | 14,800 |
| Jan 2, 2024 | 43.86 | 43.99 | 43.83 | 43.98 | 43.63 | 11,400 |
| Dec 29, 2023 | 44.27 | 44.35 | 44.03 | 44.24 | 43.89 | 13,700 |
| Dec 28, 2023 | 44.26 | 44.36 | 44.26 | 44.29 | 43.94 | 12,200 |
| Dec 27, 2023 | 44.24 | 44.31 | 44.17 | 44.26 | 43.91 | 38,800 |
| Dec 26, 2023 | 44.08 | 44.28 | 44.06 | 44.23 | 43.88 | 17,900 |
| Dec 22, 2023 | 44.02 | 44.13 | 43.88 | 44.04 | 43.69 | 12,900 |
| Dec 21, 2023 | 43.71 | 43.94 | 43.64 | 43.94 | 43.59 | 10,200 |
| Dec 20, 2023 | 44.03 | 44.19 | 43.49 | 43.49 | 43.15 | 111,200 |
| Dec 19, 2023 | 43.83 | 44.06 | 43.81 | 44.05 | 43.70 | 31,600 |
| Dec 18, 2023 | 43.73 | 43.87 | 43.72 | 43.78 | 43.43 | 17,000 |
| Dec 15, 2023 | 0.25 Dividend | |||||
| Dec 15, 2023 | 43.54 | 43.64 | 43.45 | 43.52 | 43.18 | 33,600 |
| Dec 14, 2023 | 43.97 | 43.98 | 43.63 | 43.83 | 43.24 | 64,000 |
| Dec 13, 2023 | 43.22 | 43.72 | 43.16 | 43.72 | 43.13 | 46,400 |
| Dec 12, 2023 | 42.96 | 43.24 | 42.92 | 43.24 | 42.66 | 19,300 |
| Dec 11, 2023 | 42.79 | 43.05 | 42.79 | 43.03 | 42.45 | 1,363,600 |
| Dec 8, 2023 | 42.57 | 42.92 | 42.57 | 42.88 | 42.30 | 15,700 |
| Dec 7, 2023 | 42.65 | 42.76 | 42.56 | 42.73 | 42.15 | 12,200 |
| Dec 6, 2023 | 42.72 | 42.72 | 42.35 | 42.35 | 41.78 | 18,600 |
| Dec 5, 2023 | 42.42 | 42.62 | 42.38 | 42.53 | 41.96 | 19,800 |
| Dec 4, 2023 | 42.43 | 42.57 | 42.32 | 42.56 | 41.99 | 296,100 |
| Dec 1, 2023 | 42.45 | 42.85 | 42.45 | 42.84 | 42.26 | 28,500 |
| Nov 30, 2023 | 42.50 | 42.59 | 42.30 | 42.59 | 42.02 | 28,300 |
| Nov 29, 2023 | 42.70 | 42.75 | 42.43 | 42.47 | 41.90 | 15,400 |
| Nov 28, 2023 | 42.24 | 42.51 | 42.24 | 42.46 | 41.89 | 38,300 |
| Nov 27, 2023 | 42.30 | 42.44 | 42.30 | 42.35 | 41.78 | 66,500 |
| Nov 24, 2023 | 42.38 | 42.40 | 42.37 | 42.37 | 41.80 | 1,800 |
| Nov 22, 2023 | 42.36 | 42.43 | 42.25 | 42.40 | 41.83 | 24,800 |
| Nov 21, 2023 | 42.24 | 42.28 | 42.13 | 42.25 | 41.68 | 27,000 |
| Nov 20, 2023 | 41.98 | 42.36 | 41.98 | 42.30 | 41.73 | 1,324,400 |
| Nov 17, 2023 | 42.02 | 42.02 | 41.85 | 41.94 | 41.38 | 12,600 |
| Nov 16, 2023 | 41.78 | 42.01 | 41.78 | 42.01 | 41.44 | 10,100 |
| Nov 15, 2023 | 41.81 | 41.97 | 41.73 | 41.76 | 41.20 | 14,600 |
| Nov 14, 2023 | 41.57 | 41.83 | 41.57 | 41.73 | 41.17 | 68,500 |
| Nov 13, 2023 | 40.70 | 40.95 | 40.70 | 40.90 | 40.35 | 12,500 |
| Nov 10, 2023 | 40.47 | 40.87 | 40.33 | 40.87 | 40.32 | 10,000 |
| Nov 9, 2023 | 40.76 | 40.76 | 40.22 | 40.28 | 39.74 | 7,100 |
| Nov 8, 2023 | 40.62 | 40.66 | 40.45 | 40.62 | 40.07 | 9,300 |
| Nov 7, 2023 | 40.33 | 40.59 | 40.33 | 40.57 | 40.02 | 21,400 |
| Nov 6, 2023 | 40.40 | 40.46 | 40.21 | 40.46 | 39.92 | 13,300 |
| Nov 3, 2023 | 40.17 | 40.40 | 40.13 | 40.27 | 39.73 | 9,700 |
| Nov 2, 2023 | 39.58 | 39.85 | 39.47 | 39.85 | 39.31 | 63,900 |
| Nov 1, 2023 | 38.68 | 39.10 | 38.68 | 39.02 | 38.49 | 18,100 |
| Oct 31, 2023 | 38.37 | 38.70 | 38.36 | 38.70 | 38.18 | 12,800 |
| Oct 30, 2023 | 38.38 | 38.49 | 38.13 | 38.38 | 37.86 | 5,700 |
| Oct 27, 2023 | 38.23 | 38.33 | 37.84 | 37.96 | 37.45 | 13,600 |
| Oct 26, 2023 | 38.65 | 38.65 | 38.13 | 38.21 | 37.70 | 22,000 |
| Oct 25, 2023 | 39.15 | 39.15 | 38.69 | 38.70 | 38.18 | 9,600 |
| Oct 24, 2023 | 39.29 | 39.40 | 39.03 | 39.32 | 38.79 | 28,200 |
| Oct 23, 2023 | 38.75 | 39.24 | 38.75 | 38.97 | 38.44 | 14,700 |
Related Tickers
IYW iShares U.S. Technology ETF
156.24
+0.67%
VGT Vanguard Information Technology Index Fund ETF Shares
606.93
+0.56%
FTEC Fidelity MSCI Information Technology Index ETF
180.45
+0.56%
MGK Vanguard Mega Cap Growth Index Fund
329.55
+0.55%
SMH VanEck Semiconductor ETF
252.84
+0.53%
SCHG Schwab U.S. Large-Cap Growth ETF
26.70
+0.53%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.54
+0.52%
XLK The Technology Select Sector SPDR Fund
231.99
+0.47%
IWY iShares Russell Top 200 Growth ETF
224.86
+0.46%
ESPO VanEck Video Gaming and eSports ETF
74.04
+0.46%
BLOK Amplify Transformational Data Sharing ETF
41.08
+0.44%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
353.32
+0.43%
VUG Vanguard Growth Index Fund ETF Shares
393.85
+0.43%
EPU iShares MSCI Peru ETF
44.73
+0.40%
NULG Nuveen ESG Large-Cap Growth ETF
84.61
+0.40%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.82
+0.40%
PPA Invesco Aerospace & Defense ETF
119.77
+0.40%
IVW iShares S&P 500 Growth ETF
97.91
+0.40%
QLD ProShares Ultra QQQ
103.32
+0.38%
GOEX Global X Gold Explorers ETF
36.27
+0.37%
IXN iShares Global Tech ETF
84.01
+0.36%
IWF iShares Russell 1000 Growth ETF
384.18
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.89
+0.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.87
+0.35%
ECH iShares MSCI Chile ETF
26.40
+0.34%
IGM iShares Expanded Tech Sector ETF
98.34
+0.33%
ILCG iShares Morningstar Growth ETF
86.33
+0.33%
XLG Invesco S&P 500 Top 50 ETF
48.53
+0.31%
TMFC Motley Fool 100 Index ETF
57.47
+0.30%
IUSG iShares Core S&P U.S. Growth ETF
134.70
+0.28%
CEFS Saba Closed-End Funds ETF
22.31
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
65.20
+0.25%
USCI United States Commodity Index Fund, LP
62.30
+0.25%
QTUM Defiance Quantum ETF
63.87
+0.25%
QQQ Invesco QQQ Trust
495.42
+0.19%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.33
+0.19%
FLBL Franklin Senior Loan ETF
24.37
+0.16%
GDX VanEck Gold Miners ETF
43.22
+0.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+0.15%
XNTK SPDR NYSE Technology ETF
200.85
+0.12%
IETC iShares U.S. Tech Independence Focused ETF
81.05
+0.10%
PJUL Innovator U.S. Equity Power Buffer ETF - July
40.78
+0.10%
SPMO Invesco S&P 500 Momentum ETF
94.16
+0.10%
UTES Virtus Reaves Utilities ETF
65.42
+0.08%
OEF iShares S&P 100 ETF
282.28
+0.07%
RINF ProShares Inflation Expectations ETF
33.01
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.06%
IOO iShares Global 100 ETF
100.74
+0.06%
YLD Principal Active High Yield ETF
19.49
+0.05%
QGRO American Century U.S. Quality Growth ETF
94.04
+0.04%
GXG Global X MSCI Colombia ETF
23.98
+0.04%
FLTR VanEck IG Floating Rate ETF
25.44
+0.04%
POCT Innovator U.S. Equity Power Buffer ETF October
39.27
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.83
+0.02%
FLOT iShares Floating Rate Bond ETF
50.96
+0.02%
IAU iShares Gold Trust
51.38
+0.02%
BJAN Innovator U.S. Equity Buffer ETF - January
46.95
+0.01%
IWL iShares Russell Top 200 ETF
143.18
+0.01%
ICSH iShares Ultra Short-Term Bond Active ETF
50.63
+0.01%
RING iShares MSCI Global Gold Miners ETF
35.80
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.78
0.00%
PULS PGIM Ultra Short Bond ETF
49.71
0.00%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.45
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.77
-0.00%
JPST JPMorgan Ultra-Short Income ETF
50.57
-0.02%
GLD SPDR?Gold Shares
251.22
-0.02%
VNLA Janus Henderson Short Duration Income ETF
49.03
-0.02%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.25
-0.02%
GSY Invesco Ultra Short Duration ETF
50.05
-0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.78
-0.03%
MGC Vanguard Mega Cap Index Fund
210.23
-0.04%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.80
-0.04%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.19
-0.04%
BAPR Innovator U.S. Equity Buffer ETF - April
43.82
-0.05%
ONEQ Fidelity Nasdaq Composite Index ETF
72.84
-0.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.02
-0.06%
SPXN ProShares S&P 500 ex-Financials ETF
62.74
-0.06%
YYY Amplify High Income ETF
12.26
-0.08%
DSI iShares MSCI KLD 400 Social ETF
110.31
-0.09%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.05
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.17
-0.10%
SPXV ProShares S&P 500 ex-Health Care ETF
62.62
-0.10%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.11%
SCHO Schwab Short-Term U.S. Treasury ETF
24.29
-0.12%
VONE Vanguard Russell 1000 Index Fund ETF Shares
264.77
-0.12%
BJUL Innovator U.S. Equity Buffer ETF - July
44.16
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.55
-0.14%
VPC Virtus Private Credit ETF
22.42
-0.14%
VV Vanguard Large Cap Index Fund
267.94
-0.15%
SPLG SPDR Portfolio S&P 500 ETF
68.65
-0.15%
IVV iShares Core S&P 500 ETF
586.59
-0.15%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.15%
VOO Vanguard S&P 500 ETF
536.53
-0.15%
FPEI First Trust Institutional Preferred Securities and Income ETF
19.01
-0.16%
RAAX VanEck Inflation Allocation ETF
29.63
-0.16%
SPY SPDR S&P 500 ETF Trust
583.63
-0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.31
-0.16%
NEAR iShares Short Duration Bond Active ETF
50.86
-0.17%
PBUS Invesco MSCI USA ETF
58.45
-0.17%
SCHX Schwab U.S. Large-Cap ETF
23.04
-0.17%