Cboe US - Delayed Quote USD
Nuveen ESG Large-Cap Growth ETF (NULG)
At close: November 21 at 4:00 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 | 88.46 | 88.54 | 87.18 | 88.27 | 88.27 | 50,700 |
Nov 20, 2024 | 88.03 | 88.03 | 86.81 | 87.82 | 87.82 | 240,200 |
Nov 19, 2024 | 86.45 | 87.78 | 86.45 | 87.71 | 87.71 | 44,900 |
Nov 18, 2024 | 86.71 | 87.14 | 86.36 | 86.85 | 86.85 | 59,400 |
Nov 15, 2024 | 87.43 | 87.43 | 86.20 | 86.52 | 86.52 | 61,200 |
Nov 14, 2024 | 89.12 | 89.32 | 88.21 | 88.35 | 88.35 | 35,300 |
Nov 13, 2024 | 89.58 | 89.64 | 89.05 | 89.18 | 89.18 | 67,000 |
Nov 12, 2024 | 89.30 | 89.59 | 88.90 | 89.37 | 89.37 | 75,400 |
Nov 11, 2024 | 89.45 | 89.61 | 89.07 | 89.45 | 89.45 | 33,200 |
Nov 8, 2024 | 88.14 | 89.07 | 88.13 | 88.88 | 88.88 | 33,100 |
Nov 7, 2024 | 87.32 | 88.17 | 87.13 | 88.12 | 88.12 | 41,300 |
Nov 6, 2024 | 86.18 | 87.00 | 86.00 | 86.93 | 86.93 | 92,000 |
Nov 5, 2024 | 83.38 | 84.37 | 83.38 | 84.29 | 84.29 | 40,500 |
Nov 4, 2024 | 83.14 | 83.72 | 83.14 | 83.21 | 83.21 | 35,000 |
Nov 1, 2024 | 82.96 | 83.80 | 82.79 | 83.29 | 83.29 | 41,900 |
Oct 31, 2024 | 84.01 | 84.01 | 82.53 | 82.53 | 82.53 | 36,400 |
Oct 30, 2024 | 85.10 | 85.42 | 84.44 | 84.85 | 84.85 | 29,400 |
Oct 29, 2024 | 84.61 | 85.39 | 84.50 | 85.17 | 85.17 | 37,200 |
Oct 28, 2024 | 85.31 | 85.32 | 84.63 | 84.64 | 84.64 | 34,200 |
Oct 25, 2024 | 84.64 | 85.21 | 84.48 | 84.57 | 84.57 | 37,200 |
Oct 24, 2024 | 84.24 | 84.49 | 83.84 | 84.19 | 84.19 | 41,600 |
Oct 23, 2024 | 84.32 | 84.32 | 83.04 | 83.55 | 83.55 | 28,200 |
Oct 22, 2024 | 84.28 | 84.86 | 84.25 | 84.64 | 84.64 | 49,900 |
Oct 21, 2024 | 84.14 | 84.61 | 83.93 | 84.61 | 84.61 | 27,700 |
Oct 18, 2024 | 84.22 | 84.38 | 84.07 | 84.27 | 84.27 | 32,000 |
Oct 17, 2024 | 84.74 | 84.74 | 83.88 | 83.88 | 83.88 | 29,900 |
Oct 16, 2024 | 83.78 | 84.05 | 83.28 | 83.94 | 83.94 | 27,800 |
Oct 15, 2024 | 84.76 | 84.94 | 83.39 | 83.60 | 83.60 | 27,000 |
Oct 14, 2024 | 84.14 | 84.80 | 84.14 | 84.68 | 84.68 | 26,400 |
Oct 11, 2024 | 83.17 | 83.80 | 83.17 | 83.72 | 83.72 | 101,000 |
Oct 10, 2024 | 83.07 | 83.62 | 83.06 | 83.39 | 83.39 | 30,500 |
Oct 9, 2024 | 83.36 | 83.57 | 83.14 | 83.48 | 83.48 | 37,600 |
Oct 8, 2024 | 82.27 | 83.28 | 82.27 | 83.19 | 83.19 | 26,000 |
Oct 7, 2024 | 82.26 | 82.43 | 81.71 | 81.78 | 81.78 | 23,800 |
Oct 4, 2024 | 82.53 | 82.84 | 81.81 | 82.41 | 82.41 | 36,700 |
Oct 3, 2024 | 81.40 | 82.10 | 81.30 | 81.63 | 81.63 | 25,900 |
Oct 2, 2024 | 81.28 | 81.85 | 80.93 | 81.67 | 81.67 | 98,000 |
Oct 1, 2024 | 82.74 | 82.89 | 81.17 | 81.60 | 81.60 | 34,200 |
Sep 30, 2024 | 82.07 | 82.76 | 81.83 | 82.63 | 82.63 | 30,100 |
Sep 27, 2024 | 83.15 | 83.15 | 82.31 | 82.49 | 82.49 | 22,600 |
Sep 26, 2024 | 83.52 | 83.80 | 82.53 | 82.98 | 82.98 | 31,400 |
Sep 25, 2024 | 82.47 | 82.82 | 82.41 | 82.60 | 82.60 | 102,600 |
Sep 24, 2024 | 82.19 | 82.41 | 81.66 | 82.23 | 82.23 | 33,600 |
Sep 23, 2024 | 81.89 | 82.09 | 81.83 | 81.95 | 81.95 | 27,400 |
Sep 20, 2024 | 82.04 | 82.06 | 81.42 | 81.79 | 81.79 | 40,300 |
Sep 19, 2024 | 82.15 | 82.70 | 82.06 | 82.15 | 82.15 | 52,000 |
Sep 18, 2024 | 81.15 | 81.60 | 80.43 | 80.43 | 80.43 | 24,000 |
Sep 17, 2024 | 81.60 | 81.69 | 80.70 | 80.97 | 80.97 | 35,900 |
Sep 16, 2024 | 80.80 | 81.15 | 80.67 | 80.97 | 80.97 | 31,100 |
Sep 13, 2024 | 80.67 | 81.21 | 80.67 | 80.96 | 80.96 | 26,500 |
Sep 12, 2024 | 79.93 | 80.74 | 79.62 | 80.67 | 80.67 | 27,600 |
Sep 11, 2024 | 78.28 | 79.87 | 77.05 | 79.78 | 79.78 | 40,400 |
Sep 10, 2024 | 77.89 | 78.23 | 77.24 | 78.23 | 78.23 | 104,400 |
Sep 9, 2024 | 77.12 | 77.67 | 76.88 | 77.50 | 77.50 | 101,900 |
Sep 6, 2024 | 78.24 | 78.28 | 76.22 | 76.39 | 76.39 | 61,900 |
Sep 5, 2024 | 78.01 | 78.59 | 77.53 | 77.97 | 77.97 | 48,300 |
Sep 4, 2024 | 77.81 | 78.90 | 77.78 | 78.30 | 78.30 | 42,300 |
Sep 3, 2024 | 80.41 | 80.41 | 78.02 | 78.43 | 78.43 | 45,100 |
Aug 30, 2024 | 80.69 | 80.94 | 79.97 | 80.84 | 80.84 | 49,100 |
Aug 29, 2024 | 80.63 | 81.22 | 79.96 | 80.05 | 80.05 | 22,500 |
Aug 28, 2024 | 81.20 | 81.20 | 80.06 | 80.49 | 80.49 | 28,900 |
Aug 27, 2024 | 80.55 | 81.43 | 80.55 | 81.26 | 81.26 | 42,500 |
Aug 26, 2024 | 81.66 | 81.77 | 80.82 | 81.02 | 81.02 | 31,000 |
Aug 23, 2024 | 81.12 | 81.75 | 80.84 | 81.59 | 81.59 | 35,900 |
Aug 22, 2024 | 81.94 | 81.94 | 80.29 | 80.44 | 80.44 | 29,500 |
Aug 21, 2024 | 81.32 | 81.73 | 81.07 | 81.60 | 81.60 | 49,000 |
Aug 20, 2024 | 81.29 | 81.67 | 81.01 | 81.15 | 81.15 | 140,300 |
Aug 19, 2024 | 80.36 | 81.34 | 80.18 | 81.34 | 81.34 | 36,200 |
Aug 16, 2024 | 79.70 | 80.43 | 79.70 | 80.18 | 80.18 | 40,500 |
Aug 15, 2024 | 79.09 | 80.12 | 79.09 | 80.12 | 80.12 | 33,700 |
Aug 14, 2024 | 78.70 | 78.70 | 77.86 | 78.37 | 78.37 | 27,900 |
Aug 13, 2024 | 77.34 | 78.43 | 77.34 | 78.41 | 78.41 | 37,000 |
Aug 12, 2024 | 76.84 | 77.18 | 76.32 | 76.76 | 76.76 | 70,900 |
Aug 9, 2024 | 76.10 | 76.65 | 75.84 | 76.45 | 76.45 | 49,500 |
Aug 8, 2024 | 75.07 | 76.22 | 74.46 | 76.09 | 76.09 | 33,300 |
Aug 7, 2024 | 76.01 | 76.23 | 73.79 | 73.87 | 73.87 | 56,200 |
Aug 6, 2024 | 74.55 | 76.10 | 74.52 | 74.95 | 74.95 | 46,000 |
Aug 5, 2024 | 71.76 | 74.99 | 71.76 | 73.86 | 73.86 | 129,700 |
Aug 2, 2024 | 76.33 | 76.36 | 75.28 | 76.20 | 76.20 | 167,900 |
Aug 1, 2024 | 79.49 | 80.02 | 77.07 | 77.83 | 77.83 | 46,200 |
Jul 31, 2024 | 78.85 | 79.68 | 78.76 | 79.40 | 79.40 | 36,300 |
Jul 30, 2024 | 78.49 | 78.49 | 76.69 | 77.37 | 77.37 | 55,300 |
Jul 29, 2024 | 78.60 | 78.76 | 78.00 | 78.30 | 78.30 | 28,800 |
Jul 26, 2024 | 78.00 | 78.54 | 77.69 | 78.05 | 78.05 | 70,200 |
Jul 25, 2024 | 78.08 | 78.99 | 76.80 | 77.22 | 77.22 | 74,800 |
Jul 24, 2024 | 80.09 | 80.09 | 78.30 | 78.46 | 78.46 | 63,400 |
Jul 23, 2024 | 81.70 | 82.17 | 81.49 | 81.51 | 81.51 | 43,100 |
Jul 22, 2024 | 80.99 | 81.88 | 80.91 | 81.83 | 81.83 | 45,900 |
Jul 19, 2024 | 80.66 | 80.93 | 79.99 | 80.12 | 80.12 | 48,300 |
Jul 18, 2024 | 81.95 | 82.18 | 80.32 | 80.73 | 80.73 | 43,100 |
Jul 17, 2024 | 82.33 | 82.48 | 81.42 | 81.49 | 81.49 | 59,100 |
Jul 16, 2024 | 83.65 | 83.65 | 83.15 | 83.65 | 83.65 | 56,500 |
Jul 15, 2024 | 83.54 | 84.04 | 83.10 | 83.41 | 83.41 | 53,200 |
Jul 12, 2024 | 82.75 | 83.92 | 82.75 | 83.31 | 83.31 | 48,400 |
Jul 11, 2024 | 84.29 | 84.34 | 82.59 | 82.59 | 82.59 | 84,100 |
Jul 10, 2024 | 83.87 | 84.29 | 83.46 | 84.20 | 84.20 | 35,600 |
Jul 9, 2024 | 83.82 | 83.97 | 83.39 | 83.62 | 83.62 | 39,600 |
Jul 8, 2024 | 83.44 | 83.67 | 83.33 | 83.41 | 83.41 | 70,500 |
Jul 5, 2024 | 82.71 | 83.46 | 82.61 | 83.35 | 83.35 | 33,700 |
Jul 3, 2024 | 81.87 | 82.75 | 81.78 | 82.75 | 82.75 | 42,700 |
Jul 2, 2024 | 80.92 | 81.94 | 80.71 | 81.92 | 81.92 | 135,400 |
Jul 1, 2024 | 81.24 | 81.32 | 80.62 | 81.29 | 81.29 | 160,800 |
Jun 28, 2024 | 81.79 | 82.36 | 81.06 | 81.16 | 81.16 | 52,200 |
Jun 27, 2024 | 81.59 | 81.82 | 81.40 | 81.59 | 81.59 | 54,400 |
Jun 26, 2024 | 81.36 | 81.73 | 81.13 | 81.65 | 81.65 | 40,600 |
Jun 25, 2024 | 80.78 | 81.62 | 80.78 | 81.59 | 81.59 | 37,700 |
Jun 24, 2024 | 81.05 | 81.33 | 80.40 | 80.40 | 80.40 | 56,000 |
Jun 21, 2024 | 81.27 | 81.67 | 81.00 | 81.40 | 81.40 | 36,700 |
Jun 20, 2024 | 82.39 | 82.50 | 81.21 | 81.34 | 81.34 | 72,100 |
Jun 18, 2024 | 81.64 | 82.12 | 81.63 | 82.12 | 82.12 | 52,400 |
Jun 17, 2024 | 80.90 | 81.83 | 80.69 | 81.53 | 81.53 | 102,200 |
Jun 14, 2024 | 80.47 | 80.88 | 80.29 | 80.87 | 80.87 | 32,500 |
Jun 13, 2024 | 80.76 | 80.76 | 80.07 | 80.46 | 80.46 | 31,300 |
Jun 12, 2024 | 80.00 | 80.62 | 79.92 | 80.33 | 80.33 | 55,900 |
Jun 11, 2024 | 79.01 | 79.23 | 78.53 | 79.23 | 79.23 | 260,100 |
Jun 10, 2024 | 78.65 | 79.16 | 78.41 | 79.12 | 79.12 | 67,600 |
Jun 7, 2024 | 78.67 | 79.15 | 78.56 | 78.74 | 78.74 | 98,000 |
Jun 6, 2024 | 79.06 | 79.24 | 78.62 | 78.90 | 78.90 | 50,800 |
Jun 5, 2024 | 77.98 | 78.84 | 77.83 | 78.84 | 78.84 | 118,100 |
Jun 4, 2024 | 77.16 | 77.48 | 76.84 | 77.42 | 77.42 | 39,300 |
Jun 3, 2024 | 77.29 | 77.52 | 76.46 | 77.18 | 77.18 | 37,500 |
May 31, 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 76.92 | 31,500 |
May 30, 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 76.53 | 30,500 |
May 29, 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 77.07 | 35,800 |
May 28, 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 77.65 | 33,100 |
May 24, 2024 | 76.99 | 77.39 | 76.96 | 77.29 | 77.29 | 29,500 |
May 23, 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 76.68 | 88,800 |
May 22, 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 76.62 | 42,800 |
May 21, 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 77.09 | 71,600 |
May 20, 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 76.98 | 56,400 |
May 17, 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 76.67 | 37,500 |
May 16, 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 76.67 | 69,000 |
May 15, 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 76.82 | 46,600 |
May 14, 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 75.71 | 55,100 |
May 13, 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 75.30 | 34,100 |
May 10, 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 75.45 | 31,500 |
May 9, 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 75.32 | 56,400 |
May 8, 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 75.11 | 39,200 |
May 7, 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 75.40 | 33,100 |
May 6, 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 75.23 | 67,100 |
May 3, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 74.23 | 76,400 |
May 2, 2024 | 73.18 | 73.54 | 72.46 | 73.41 | 73.41 | 53,800 |
May 1, 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 72.84 | 66,700 |
Apr 30, 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 73.35 | 46,300 |
Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 74.29 | 30,900 |
Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 74.08 | 70,800 |
Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 72.64 | 52,900 |
Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 72.46 | 46,700 |
Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 72.62 | 51,300 |
Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 71.37 | 50,500 |
Apr 19, 2024 | 71.68 | 71.85 | 70.52 | 70.68 | 70.68 | 74,700 |
Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 71.85 | 59,800 |
Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 72.14 | 64,300 |
Apr 16, 2024 | 72.85 | 73.18 | 72.60 | 72.82 | 72.82 | 53,500 |
Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 72.81 | 84,100 |
Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 73.92 | 54,500 |
Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 75.20 | 38,900 |
Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 74.50 | 56,500 |
Apr 9, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 75.35 | 48,100 |
Apr 8, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 75.22 | 40,400 |
Apr 5, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 74.96 | 44,600 |
Apr 4, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 74.15 | 98,600 |
Apr 3, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 75.49 | 78,200 |
Apr 2, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 75.46 | 58,900 |
Apr 1, 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 76.15 | 103,900 |
Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 76.28 | 48,300 |
Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 76.40 | 49,000 |
Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 76.16 | 33,000 |
Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 76.19 | 116,100 |
Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 76.58 | 55,800 |
Mar 21, 2024 | 76.89 | 77.10 | 76.71 | 76.81 | 76.81 | 74,200 |
Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 76.28 | 54,600 |
Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 75.62 | 48,700 |
Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 75.09 | 77,100 |
Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74.34 | 74,100 |
Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 75.18 | 58,200 |
Mar 13, 2024 | 75.36 | 75.65 | 75.27 | 75.41 | 75.41 | 57,900 |
Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 75.50 | 71,900 |
Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 74.41 | 67,600 |
Mar 8, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 74.49 | 86,600 |
Mar 7, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 75.45 | 69,400 |
Mar 6, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 74.40 | 85,400 |
Mar 5, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 73.98 | 116,800 |
Mar 4, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 74.62 | 90,300 |
Mar 1, 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 74.92 | 90,500 |
Feb 29, 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 74.12 | 95,100 |
Feb 28, 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 73.75 | 129,100 |
Feb 27, 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 73.80 | 116,500 |
Feb 26, 2024 | 74.03 | 74.18 | 73.79 | 73.79 | 73.79 | 56,300 |
Feb 23, 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 73.96 | 79,800 |
Feb 22, 2024 | 73.28 | 74.18 | 73.28 | 74.09 | 74.09 | 136,400 |
Feb 21, 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 71.79 | 84,400 |
Feb 20, 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 72.06 | 101,600 |
Feb 16, 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 72.91 | 63,000 |
Feb 15, 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 73.41 | 215,400 |
Feb 14, 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 73.18 | 82,000 |
Feb 13, 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 72.30 | 103,800 |
Feb 12, 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 73.24 | 46,800 |
Feb 9, 2024 | 73.00 | 73.54 | 72.85 | 73.46 | 73.46 | 46,000 |
Feb 8, 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 72.79 | 46,600 |
Feb 7, 2024 | 72.24 | 72.74 | 72.03 | 72.56 | 72.56 | 75,600 |
Feb 6, 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 71.66 | 57,900 |
Feb 5, 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 71.57 | 92,200 |
Feb 2, 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 71.47 | 114,500 |
Feb 1, 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71.19 | 71,200 |
Jan 31, 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 70.12 | 52,500 |
Jan 30, 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 71.45 | 52,900 |
Jan 29, 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 71.50 | 48,400 |
Jan 26, 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 70.52 | 37,600 |
Jan 25, 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 70.55 | 63,500 |
Jan 24, 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 70.51 | 54,400 |
Jan 23, 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 70.55 | 54,500 |
Jan 22, 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 70.52 | 97,200 |
Jan 19, 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 70.24 | 44,100 |
Jan 18, 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 69.24 | 127,000 |
Jan 17, 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 68.60 | 49,100 |
Jan 16, 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 69.09 | 111,700 |
Jan 12, 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 68.97 | 38,000 |
Jan 11, 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 69.08 | 40,100 |
Jan 10, 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 69.10 | 46,200 |
Jan 9, 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 68.61 | 54,200 |
Jan 8, 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 68.61 | 61,000 |
Jan 5, 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 67.37 | 35,000 |
Jan 4, 2024 | 67.41 | 67.93 | 67.31 | 67.37 | 67.37 | 82,800 |
Jan 3, 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 67.51 | 69,200 |
Jan 2, 2024 | 68.99 | 68.99 | 68.19 | 68.56 | 68.56 | 58,000 |
Dec 29, 2023 | 69.60 | 69.83 | 69.13 | 69.47 | 69.47 | 55,500 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 28, 2023 | 69.76 | 69.86 | 69.64 | 69.68 | 69.68 | 27,000 |
Dec 27, 2023 | 69.66 | 69.83 | 69.55 | 69.79 | 69.75 | 48,400 |
Dec 26, 2023 | 69.38 | 69.71 | 69.11 | 69.64 | 69.60 | 30,300 |
Dec 22, 2023 | 69.21 | 69.44 | 68.95 | 69.27 | 69.23 | 27,000 |
Dec 21, 2023 | 68.68 | 69.05 | 68.48 | 69.05 | 69.01 | 44,500 |
Dec 20, 2023 | 68.96 | 69.43 | 68.06 | 68.06 | 68.02 | 192,300 |
Dec 19, 2023 | 68.79 | 69.17 | 68.68 | 69.11 | 69.07 | 95,200 |
Dec 18, 2023 | 68.38 | 68.82 | 68.38 | 68.74 | 68.70 | 135,200 |
Dec 15, 2023 | 68.16 | 68.36 | 68.01 | 68.25 | 68.21 | 57,500 |
Dec 14, 2023 | 0.26 Dividend | |||||
Dec 14, 2023 | 68.33 | 68.63 | 67.82 | 68.16 | 68.12 | 61,300 |
Dec 13, 2023 | 67.27 | 68.34 | 67.13 | 68.26 | 67.96 | 43,100 |
Dec 12, 2023 | 66.81 | 67.22 | 66.64 | 67.22 | 66.93 | 49,600 |
Dec 11, 2023 | 66.41 | 66.89 | 66.39 | 66.82 | 66.53 | 42,300 |
Dec 8, 2023 | 66.00 | 66.59 | 65.91 | 66.41 | 66.12 | 66,300 |
Dec 7, 2023 | 65.97 | 66.31 | 65.88 | 66.31 | 66.02 | 61,900 |
Dec 6, 2023 | 66.07 | 66.21 | 65.50 | 65.61 | 65.33 | 48,900 |
Dec 5, 2023 | 65.59 | 65.91 | 65.39 | 65.66 | 65.38 | 49,300 |
Dec 4, 2023 | 65.77 | 65.99 | 65.40 | 65.79 | 65.50 | 369,900 |
Dec 1, 2023 | 65.55 | 66.33 | 65.44 | 66.25 | 65.96 | 36,600 |
Nov 30, 2023 | 65.55 | 65.70 | 65.16 | 65.65 | 65.37 | 146,300 |
Nov 29, 2023 | 65.57 | 65.86 | 65.41 | 65.46 | 65.18 | 101,000 |
Nov 28, 2023 | 65.08 | 65.40 | 64.98 | 65.12 | 64.84 | 54,100 |
Nov 27, 2023 | 64.96 | 65.45 | 64.96 | 65.17 | 64.89 | 54,000 |
Nov 24, 2023 | 65.04 | 65.15 | 64.91 | 65.12 | 64.84 | 194,900 |
Nov 22, 2023 | 65.14 | 65.39 | 64.96 | 65.01 | 64.73 | 43,900 |
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%