NYSEArca - Delayed Quote • USD
Amplify Transformational Data Sharing ETF (BLOK)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:52 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 |
---|---|---|---|---|---|---|
May 3, 2024 | 32.41 | 32.54 | 31.95 | 32.15 | 32.15 | 177,844 |
May 2, 2024 | 30.93 | 31.51 | 30.68 | 31.50 | 31.50 | 141,200 |
May 1, 2024 | 30.42 | 31.44 | 30.14 | 30.52 | 30.52 | 133,000 |
Apr 30, 2024 | 31.80 | 31.98 | 30.80 | 30.87 | 30.87 | 76,300 |
Apr 29, 2024 | 32.54 | 32.67 | 32.00 | 32.21 | 32.21 | 81,900 |
Apr 26, 2024 | 32.38 | 32.82 | 32.18 | 32.79 | 32.79 | 88,100 |
Apr 25, 2024 | 31.75 | 32.47 | 31.43 | 32.31 | 32.31 | 89,900 |
Apr 24, 2024 | 32.97 | 33.19 | 32.38 | 32.55 | 32.55 | 110,200 |
Apr 23, 2024 | 32.20 | 33.16 | 32.18 | 32.93 | 32.93 | 191,200 |
Apr 22, 2024 | 31.64 | 32.26 | 31.26 | 32.18 | 32.18 | 176,700 |
Apr 19, 2024 | 31.21 | 31.30 | 30.80 | 30.99 | 30.99 | 126,600 |
Apr 18, 2024 | 31.05 | 31.53 | 30.57 | 30.86 | 30.86 | 268,900 |
Apr 17, 2024 | 31.05 | 31.30 | 30.44 | 30.67 | 30.67 | 157,600 |
Apr 16, 2024 | 30.96 | 31.30 | 30.76 | 30.99 | 30.99 | 344,600 |
Apr 15, 2024 | 32.65 | 32.78 | 31.30 | 31.33 | 31.33 | 434,000 |
Apr 12, 2024 | 33.49 | 33.49 | 32.34 | 32.61 | 32.61 | 253,200 |
Apr 11, 2024 | 33.70 | 33.87 | 33.27 | 33.80 | 33.80 | 145,100 |
Apr 10, 2024 | 33.12 | 33.76 | 33.00 | 33.63 | 33.63 | 146,000 |
Apr 9, 2024 | 34.43 | 34.49 | 33.46 | 33.77 | 33.77 | 131,200 |
Apr 8, 2024 | 34.99 | 35.31 | 34.16 | 34.54 | 34.54 | 199,100 |
Apr 5, 2024 | 33.85 | 34.54 | 33.71 | 33.98 | 33.98 | 186,200 |
Apr 4, 2024 | 35.51 | 35.51 | 34.13 | 34.21 | 34.21 | 222,900 |
Apr 3, 2024 | 34.48 | 35.16 | 34.37 | 34.82 | 34.82 | 219,100 |
Apr 2, 2024 | 34.37 | 34.67 | 34.07 | 34.53 | 34.53 | 378,000 |
Apr 1, 2024 | 36.11 | 36.26 | 35.30 | 35.56 | 35.56 | 245,100 |
Mar 28, 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 36.44 | 275,000 |
Mar 27, 2024 | 36.64 | 36.79 | 35.55 | 36.13 | 36.13 | 121,200 |
Mar 26, 2024 | 36.41 | 36.52 | 35.65 | 35.87 | 35.87 | 241,000 |
Mar 25, 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 36.31 | 230,800 |
Mar 22, 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 34.88 | 199,300 |
Mar 21, 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 35.46 | 356,900 |
Mar 20, 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 35.48 | 348,700 |
Mar 19, 2024 | 33.28 | 33.76 | 32.63 | 33.66 | 33.66 | 426,100 |
Mar 18, 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 34.20 | 182,800 |
Mar 15, 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 34.63 | 238,900 |
Mar 14, 2024 | 35.15 | 35.15 | 33.67 | 34.06 | 34.06 | 236,200 |
Mar 13, 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 35.15 | 302,100 |
Mar 12, 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 34.64 | 351,500 |
Mar 11, 2024 | 35.64 | 35.83 | 34.36 | 34.39 | 34.39 | 327,600 |
Mar 8, 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 35.21 | 418,500 |
Mar 7, 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 34.47 | 196,700 |
Mar 6, 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 34.31 | 488,000 |
Mar 5, 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 32.96 | 318,600 |
Mar 4, 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 34.62 | 378,500 |
Mar 1, 2024 | 33.49 | 34.32 | 32.93 | 34.32 | 34.32 | 260,500 |
Feb 29, 2024 | 34.48 | 34.67 | 32.80 | 33.55 | 33.55 | 350,200 |
Feb 28, 2024 | 34.90 | 35.25 | 33.55 | 33.84 | 33.84 | 493,900 |
Feb 27, 2024 | 34.49 | 34.97 | 33.70 | 34.13 | 34.13 | 341,500 |
Feb 26, 2024 | 31.56 | 33.77 | 31.43 | 33.54 | 33.54 | 414,600 |
Feb 23, 2024 | 31.53 | 31.68 | 30.86 | 31.40 | 31.40 | 179,000 |
Feb 22, 2024 | 31.37 | 31.84 | 31.13 | 31.70 | 31.70 | 246,900 |
Feb 21, 2024 | 30.93 | 31.14 | 30.59 | 30.77 | 30.77 | 188,900 |
Feb 20, 2024 | 32.26 | 32.48 | 30.83 | 31.63 | 31.63 | 238,700 |
Feb 16, 2024 | 32.63 | 32.83 | 31.85 | 32.26 | 32.26 | 309,200 |
Feb 15, 2024 | 32.65 | 33.01 | 31.83 | 32.17 | 32.17 | 317,500 |
Feb 14, 2024 | 31.70 | 32.37 | 31.63 | 32.34 | 32.34 | 398,400 |
Feb 13, 2024 | 29.96 | 30.55 | 29.61 | 30.34 | 30.34 | 351,900 |
Feb 12, 2024 | 30.00 | 31.46 | 29.98 | 31.16 | 31.16 | 384,600 |
Feb 9, 2024 | 29.48 | 29.95 | 29.14 | 29.91 | 29.91 | 246,300 |
Feb 8, 2024 | 27.62 | 28.62 | 27.62 | 28.60 | 28.60 | 187,600 |
Feb 7, 2024 | 27.19 | 27.47 | 26.73 | 27.46 | 27.46 | 269,100 |
Feb 6, 2024 | 26.65 | 27.06 | 26.55 | 26.98 | 26.98 | 152,600 |
Feb 5, 2024 | 27.23 | 27.23 | 26.52 | 26.65 | 26.65 | 126,400 |
Feb 2, 2024 | 27.01 | 27.42 | 26.98 | 27.32 | 27.32 | 116,500 |
Feb 1, 2024 | 27.00 | 27.33 | 26.60 | 27.23 | 27.23 | 176,400 |
Jan 31, 2024 | 27.22 | 27.79 | 26.87 | 26.90 | 26.90 | 107,500 |
Jan 30, 2024 | 27.77 | 27.98 | 27.35 | 27.45 | 27.45 | 173,600 |
Jan 29, 2024 | 27.57 | 28.10 | 27.30 | 27.91 | 27.91 | 269,200 |
Jan 26, 2024 | 26.69 | 27.51 | 26.69 | 27.34 | 27.34 | 204,500 |
Jan 25, 2024 | 26.34 | 26.53 | 26.26 | 26.45 | 26.45 | 212,300 |
Jan 24, 2024 | 26.66 | 26.87 | 26.15 | 26.16 | 26.16 | 287,600 |
Jan 23, 2024 | 26.26 | 26.55 | 26.17 | 26.28 | 26.28 | 400,400 |
Jan 22, 2024 | 26.43 | 27.00 | 26.30 | 26.61 | 26.61 | 423,600 |
Jan 19, 2024 | 26.33 | 26.65 | 25.88 | 26.60 | 26.60 | 238,200 |
Jan 18, 2024 | 26.93 | 27.18 | 26.13 | 26.32 | 26.32 | 150,200 |
Jan 17, 2024 | 26.55 | 26.78 | 26.42 | 26.74 | 26.74 | 228,700 |
Jan 16, 2024 | 27.00 | 27.32 | 26.67 | 26.97 | 26.97 | 480,500 |
Jan 12, 2024 | 28.06 | 28.20 | 27.32 | 27.39 | 27.39 | 919,400 |
Jan 11, 2024 | 30.09 | 30.44 | 27.82 | 28.20 | 28.20 | 589,100 |
Jan 10, 2024 | 28.82 | 29.61 | 28.37 | 29.25 | 29.25 | 485,300 |
Jan 9, 2024 | 29.30 | 29.52 | 28.94 | 29.13 | 29.13 | 264,500 |
Jan 8, 2024 | 28.74 | 29.66 | 28.17 | 29.48 | 29.48 | 287,800 |
Jan 5, 2024 | 28.94 | 29.10 | 28.43 | 28.62 | 28.62 | 130,100 |
Jan 4, 2024 | 28.76 | 29.39 | 28.46 | 29.13 | 29.13 | 354,400 |
Jan 3, 2024 | 28.25 | 29.03 | 28.02 | 28.59 | 28.59 | 348,500 |
Jan 2, 2024 | 30.93 | 30.93 | 29.33 | 29.50 | 29.50 | 588,100 |
Dec 29, 2023 | 31.68 | 31.94 | 29.69 | 29.85 | 29.85 | 438,100 |
Dec 28, 2023 | 31.93 | 32.05 | 31.31 | 31.56 | 31.56 | 214,900 |
Dec 27, 2023 | 0.34 Dividend | |||||
Dec 27, 2023 | 31.40 | 32.29 | 31.16 | 32.16 | 32.16 | 264,000 |
Dec 26, 2023 | 30.75 | 31.27 | 30.65 | 31.16 | 30.82 | 237,800 |
Dec 22, 2023 | 30.27 | 31.26 | 30.11 | 30.88 | 30.54 | 228,000 |
Dec 21, 2023 | 29.67 | 30.15 | 29.37 | 30.12 | 29.79 | 263,400 |
Dec 20, 2023 | 29.80 | 30.27 | 29.02 | 29.10 | 28.78 | 377,100 |
Dec 19, 2023 | 29.00 | 29.64 | 28.79 | 29.13 | 28.81 | 286,700 |
Dec 18, 2023 | 27.95 | 28.75 | 27.85 | 28.70 | 28.38 | 230,700 |
Dec 15, 2023 | 28.08 | 28.40 | 27.89 | 28.21 | 27.90 | 192,600 |
Dec 14, 2023 | 28.14 | 28.55 | 27.97 | 28.31 | 28.00 | 249,200 |
Dec 13, 2023 | 26.67 | 28.00 | 26.38 | 27.95 | 27.64 | 254,600 |
Dec 12, 2023 | 26.58 | 26.73 | 26.35 | 26.59 | 26.30 | 128,200 |
Dec 11, 2023 | 26.83 | 26.94 | 26.18 | 26.31 | 26.02 | 284,400 |
Dec 8, 2023 | 26.59 | 27.67 | 26.58 | 27.62 | 27.32 | 255,000 |
Dec 7, 2023 | 26.22 | 26.74 | 26.03 | 26.62 | 26.33 | 158,500 |
Dec 6, 2023 | 27.00 | 27.10 | 26.41 | 26.42 | 26.13 | 298,100 |
Dec 5, 2023 | 26.40 | 27.14 | 26.24 | 26.75 | 26.45 | 745,600 |
Dec 4, 2023 | 26.17 | 26.65 | 25.83 | 26.40 | 26.11 | 334,400 |
Dec 1, 2023 | 24.11 | 25.51 | 24.07 | 25.50 | 25.22 | 173,500 |
Nov 30, 2023 | 24.31 | 24.31 | 23.95 | 24.06 | 23.79 | 127,700 |
Nov 29, 2023 | 24.33 | 24.50 | 24.08 | 24.33 | 24.06 | 530,700 |
Nov 28, 2023 | 23.38 | 24.10 | 23.38 | 24.05 | 23.78 | 109,300 |
Nov 27, 2023 | 22.81 | 23.35 | 22.75 | 23.23 | 22.97 | 242,300 |
Nov 24, 2023 | 22.77 | 23.27 | 22.67 | 23.18 | 22.92 | 122,700 |
Nov 22, 2023 | 22.58 | 22.81 | 22.25 | 22.75 | 22.50 | 76,700 |
Nov 21, 2023 | 22.64 | 22.64 | 22.25 | 22.48 | 22.23 | 73,000 |
Nov 20, 2023 | 22.22 | 22.90 | 22.22 | 22.81 | 22.56 | 161,900 |
Nov 17, 2023 | 22.18 | 22.40 | 22.04 | 22.33 | 22.08 | 74,600 |
Nov 16, 2023 | 22.50 | 22.50 | 21.95 | 22.18 | 21.94 | 122,400 |
Nov 15, 2023 | 22.07 | 22.88 | 22.00 | 22.79 | 22.54 | 198,000 |
Nov 14, 2023 | 22.05 | 22.21 | 21.68 | 21.94 | 21.70 | 113,500 |
Nov 13, 2023 | 21.79 | 21.90 | 21.48 | 21.77 | 21.53 | 119,000 |
Nov 10, 2023 | 22.07 | 22.17 | 21.68 | 22.08 | 21.84 | 151,000 |
Nov 9, 2023 | 22.45 | 22.99 | 21.89 | 22.02 | 21.78 | 225,000 |
Nov 8, 2023 | 22.20 | 22.20 | 21.68 | 21.84 | 21.60 | 221,000 |
Nov 7, 2023 | 21.77 | 22.21 | 21.56 | 22.17 | 21.93 | 107,800 |
Nov 6, 2023 | 22.22 | 22.25 | 21.68 | 21.90 | 21.66 | 141,700 |
Nov 3, 2023 | 21.81 | 22.24 | 21.78 | 22.08 | 21.84 | 157,500 |
Nov 2, 2023 | 21.26 | 21.79 | 21.22 | 21.78 | 21.54 | 152,500 |
Nov 1, 2023 | 20.75 | 20.91 | 20.55 | 20.88 | 20.65 | 68,700 |
Oct 31, 2023 | 20.49 | 20.66 | 20.30 | 20.61 | 20.38 | 97,500 |
Oct 30, 2023 | 20.51 | 20.81 | 20.28 | 20.51 | 20.28 | 131,900 |
Oct 27, 2023 | 20.36 | 20.65 | 20.14 | 20.14 | 19.92 | 160,400 |
Oct 26, 2023 | 20.48 | 20.82 | 20.16 | 20.36 | 20.14 | 183,700 |
Oct 25, 2023 | 20.96 | 21.14 | 20.61 | 20.76 | 20.53 | 218,500 |
Oct 24, 2023 | 20.79 | 21.49 | 20.75 | 21.02 | 20.79 | 207,400 |
Oct 23, 2023 | 19.47 | 20.32 | 19.40 | 20.03 | 19.81 | 180,300 |
Oct 20, 2023 | 19.65 | 19.94 | 19.47 | 19.49 | 19.27 | 71,400 |
Oct 19, 2023 | 19.70 | 19.86 | 19.47 | 19.51 | 19.29 | 70,000 |
Oct 18, 2023 | 20.00 | 20.14 | 19.54 | 19.60 | 19.38 | 81,300 |
Oct 17, 2023 | 19.76 | 20.34 | 19.76 | 20.20 | 19.98 | 57,000 |
Oct 16, 2023 | 19.72 | 20.17 | 19.67 | 19.99 | 19.77 | 88,200 |
Oct 13, 2023 | 19.62 | 19.67 | 19.30 | 19.35 | 19.14 | 65,600 |
Oct 12, 2023 | 19.98 | 20.00 | 19.52 | 19.60 | 19.38 | 60,200 |
Oct 11, 2023 | 20.22 | 20.33 | 19.76 | 19.98 | 19.76 | 49,100 |
Oct 10, 2023 | 20.11 | 20.50 | 20.11 | 20.27 | 20.05 | 66,600 |
Oct 9, 2023 | 19.80 | 20.14 | 19.74 | 20.11 | 19.89 | 47,600 |
Oct 6, 2023 | 19.27 | 20.18 | 19.21 | 20.10 | 19.88 | 85,300 |
Oct 5, 2023 | 19.52 | 19.64 | 19.29 | 19.54 | 19.32 | 49,100 |
Oct 4, 2023 | 19.14 | 19.46 | 19.00 | 19.40 | 19.19 | 698,600 |
Oct 3, 2023 | 19.61 | 19.70 | 19.06 | 19.12 | 18.91 | 125,700 |
Oct 2, 2023 | 20.20 | 20.51 | 19.72 | 19.88 | 19.66 | 120,000 |
Sep 29, 2023 | 20.15 | 20.24 | 19.85 | 19.93 | 19.71 | 42,700 |
Sep 28, 2023 | 19.56 | 20.25 | 19.54 | 19.96 | 19.74 | 84,700 |
Sep 27, 2023 | 19.71 | 19.85 | 19.34 | 19.60 | 19.38 | 147,800 |
Sep 26, 2023 | 19.70 | 19.85 | 19.46 | 19.47 | 19.26 | 72,200 |
Sep 25, 2023 | 19.65 | 19.96 | 19.54 | 19.92 | 19.70 | 154,400 |
Sep 22, 2023 | 20.12 | 20.20 | 19.72 | 19.81 | 19.59 | 67,900 |
Sep 21, 2023 | 20.12 | 20.14 | 19.92 | 20.01 | 19.79 | 105,500 |
Sep 20, 2023 | 20.81 | 20.97 | 20.42 | 20.46 | 20.23 | 58,500 |
Sep 19, 2023 | 21.02 | 21.05 | 20.70 | 20.81 | 20.58 | 76,400 |
Sep 18, 2023 | 21.29 | 21.44 | 21.01 | 21.03 | 20.80 | 48,700 |
Sep 15, 2023 | 21.29 | 21.29 | 20.94 | 21.11 | 20.88 | 50,400 |
Sep 14, 2023 | 21.22 | 21.55 | 21.20 | 21.32 | 21.08 | 84,100 |
Sep 13, 2023 | 21.13 | 21.23 | 20.91 | 20.95 | 20.72 | 428,700 |
Sep 12, 2023 | 21.14 | 21.63 | 21.13 | 21.19 | 20.96 | 68,400 |
Sep 11, 2023 | 21.32 | 21.44 | 20.98 | 21.03 | 20.80 | 94,100 |
Sep 8, 2023 | 21.44 | 21.45 | 21.12 | 21.23 | 21.00 | 140,800 |
Sep 7, 2023 | 21.22 | 21.54 | 20.97 | 21.46 | 21.22 | 45,700 |
Sep 6, 2023 | 21.57 | 21.79 | 21.35 | 21.48 | 21.24 | 119,700 |
Sep 5, 2023 | 21.78 | 21.78 | 21.60 | 21.67 | 21.43 | 51,500 |
Sep 1, 2023 | 22.01 | 22.15 | 21.73 | 21.79 | 21.55 | 154,200 |
Aug 31, 2023 | 22.40 | 22.50 | 21.88 | 21.98 | 21.74 | 162,700 |
Aug 30, 2023 | 22.40 | 22.46 | 22.14 | 22.35 | 22.10 | 92,300 |
Aug 29, 2023 | 21.01 | 22.62 | 20.96 | 22.52 | 22.27 | 288,700 |
Aug 28, 2023 | 21.06 | 21.20 | 20.97 | 21.06 | 20.83 | 84,100 |
Aug 25, 2023 | 20.93 | 21.04 | 20.57 | 20.98 | 20.75 | 160,300 |
Aug 24, 2023 | 21.56 | 21.57 | 20.75 | 20.79 | 20.56 | 157,000 |
Aug 23, 2023 | 21.00 | 21.61 | 20.97 | 21.53 | 21.29 | 127,000 |
Aug 22, 2023 | 21.30 | 21.36 | 20.89 | 20.93 | 20.70 | 134,800 |
Aug 21, 2023 | 21.38 | 21.48 | 20.97 | 21.16 | 20.93 | 204,400 |
Aug 18, 2023 | 21.10 | 21.45 | 20.84 | 21.31 | 21.07 | 295,900 |
Aug 17, 2023 | 22.34 | 22.34 | 21.61 | 21.61 | 21.37 | 219,500 |
Aug 16, 2023 | 22.77 | 22.80 | 22.39 | 22.47 | 22.22 | 251,500 |
Aug 15, 2023 | 23.29 | 23.40 | 22.78 | 22.89 | 22.64 | 319,500 |
Aug 14, 2023 | 23.40 | 23.57 | 23.01 | 23.42 | 23.16 | 104,200 |
Aug 11, 2023 | 23.43 | 23.81 | 23.21 | 23.57 | 23.31 | 93,700 |
Aug 10, 2023 | 23.87 | 24.37 | 23.55 | 23.58 | 23.32 | 120,200 |
Aug 9, 2023 | 24.35 | 24.41 | 23.58 | 23.58 | 23.32 | 86,100 |
Aug 8, 2023 | 24.03 | 24.44 | 23.80 | 24.34 | 24.07 | 137,000 |
Aug 7, 2023 | 24.36 | 24.36 | 23.62 | 24.15 | 23.88 | 274,700 |
Aug 4, 2023 | 24.81 | 24.91 | 24.23 | 24.27 | 24.00 | 134,500 |
Aug 3, 2023 | 24.75 | 25.02 | 24.66 | 24.73 | 24.46 | 172,700 |
Aug 2, 2023 | 25.51 | 25.71 | 24.82 | 25.02 | 24.74 | 196,800 |
Aug 1, 2023 | 25.77 | 25.81 | 25.13 | 25.65 | 25.37 | 204,700 |
Jul 31, 2023 | 25.71 | 26.23 | 25.71 | 26.07 | 25.78 | 87,400 |
Jul 28, 2023 | 25.49 | 25.87 | 25.47 | 25.64 | 25.36 | 82,200 |
Jul 27, 2023 | 26.13 | 26.30 | 25.12 | 25.23 | 24.95 | 306,300 |
Jul 26, 2023 | 25.32 | 25.76 | 25.26 | 25.73 | 25.45 | 149,100 |
Jul 25, 2023 | 25.29 | 25.86 | 25.29 | 25.42 | 25.14 | 136,100 |
Jul 24, 2023 | 25.23 | 25.46 | 25.00 | 25.33 | 25.05 | 243,600 |
Jul 21, 2023 | 25.78 | 25.92 | 25.13 | 25.63 | 25.35 | 137,200 |
Jul 20, 2023 | 26.33 | 26.53 | 25.61 | 25.66 | 25.38 | 195,500 |
Jul 19, 2023 | 26.23 | 26.77 | 26.10 | 26.37 | 26.08 | 120,500 |
Jul 18, 2023 | 26.13 | 26.46 | 25.87 | 26.01 | 25.72 | 157,800 |
Jul 17, 2023 | 26.40 | 26.88 | 26.07 | 26.13 | 25.84 | 216,400 |
Jul 14, 2023 | 27.18 | 27.40 | 26.11 | 26.29 | 26.00 | 274,700 |
Jul 13, 2023 | 25.55 | 27.36 | 25.53 | 27.28 | 26.98 | 330,100 |
Jul 12, 2023 | 25.73 | 25.90 | 25.19 | 25.34 | 25.06 | 209,700 |
Jul 11, 2023 | 24.82 | 25.26 | 24.69 | 25.21 | 24.93 | 162,400 |
Jul 10, 2023 | 24.14 | 24.92 | 23.85 | 24.89 | 24.62 | 191,400 |
Jul 7, 2023 | 23.33 | 24.54 | 23.33 | 24.15 | 23.88 | 281,100 |
Jul 6, 2023 | 23.64 | 23.80 | 22.94 | 23.46 | 23.20 | 221,900 |
Jul 5, 2023 | 23.45 | 23.89 | 23.24 | 23.73 | 23.47 | 310,800 |
Jul 3, 2023 | 22.84 | 23.68 | 22.81 | 23.66 | 23.40 | 155,500 |
Jun 30, 2023 | 22.96 | 22.96 | 22.22 | 22.75 | 22.50 | 148,800 |
Jun 29, 2023 | 22.11 | 22.61 | 22.11 | 22.48 | 22.23 | 146,100 |
Jun 28, 2023 | 21.63 | 22.23 | 21.60 | 21.93 | 21.69 | 65,100 |
Jun 27, 2023 | 21.13 | 21.91 | 21.13 | 21.86 | 21.62 | 159,700 |
Jun 26, 2023 | 21.45 | 21.77 | 20.93 | 20.93 | 20.70 | 85,100 |
Jun 23, 2023 | 21.22 | 21.81 | 20.90 | 21.59 | 21.35 | 143,800 |
Jun 22, 2023 | 21.44 | 21.64 | 21.02 | 21.47 | 21.23 | 105,100 |
Jun 21, 2023 | 21.40 | 21.78 | 21.28 | 21.46 | 21.22 | 325,500 |
Jun 20, 2023 | 20.54 | 21.17 | 20.36 | 21.11 | 20.88 | 246,200 |
Jun 16, 2023 | 20.36 | 20.61 | 20.16 | 20.44 | 20.21 | 110,400 |
Jun 15, 2023 | 20.00 | 20.30 | 19.89 | 20.20 | 19.98 | 97,100 |
Jun 14, 2023 | 20.17 | 20.39 | 20.03 | 20.20 | 19.98 | 76,500 |
Jun 13, 2023 | 20.12 | 20.28 | 19.98 | 20.17 | 19.95 | 246,600 |
Jun 12, 2023 | 19.84 | 19.97 | 19.78 | 19.92 | 19.70 | 182,600 |
Jun 9, 2023 | 20.19 | 20.32 | 19.87 | 19.89 | 19.67 | 94,100 |
Jun 8, 2023 | 20.08 | 20.23 | 19.98 | 20.11 | 19.89 | 65,800 |
Jun 7, 2023 | 20.32 | 20.57 | 20.04 | 20.11 | 19.89 | 207,800 |
Jun 6, 2023 | 19.66 | 20.38 | 19.45 | 20.33 | 20.11 | 202,700 |
Jun 5, 2023 | 20.36 | 20.40 | 19.82 | 19.90 | 19.68 | 147,700 |
Jun 2, 2023 | 20.59 | 20.73 | 20.34 | 20.55 | 20.32 | 120,800 |
Jun 1, 2023 | 20.08 | 20.59 | 19.97 | 20.33 | 20.11 | 207,500 |
May 31, 2023 | 19.90 | 20.22 | 19.71 | 20.15 | 19.93 | 465,300 |
May 30, 2023 | 20.05 | 20.50 | 20.01 | 20.21 | 19.99 | 129,000 |
May 26, 2023 | 19.57 | 19.99 | 19.57 | 19.69 | 19.47 | 61,000 |
May 25, 2023 | 19.84 | 19.99 | 19.37 | 19.60 | 19.38 | 139,600 |
May 24, 2023 | 19.63 | 19.79 | 19.37 | 19.64 | 19.42 | 137,500 |
May 23, 2023 | 20.11 | 20.54 | 19.88 | 19.88 | 19.66 | 109,100 |
May 22, 2023 | 19.72 | 20.23 | 19.72 | 20.15 | 19.93 | 97,000 |
May 19, 2023 | 20.02 | 20.04 | 19.72 | 19.76 | 19.54 | 187,300 |
May 18, 2023 | 19.97 | 20.28 | 19.66 | 20.00 | 19.78 | 191,000 |
May 17, 2023 | 19.49 | 20.21 | 19.43 | 20.19 | 19.97 | 140,200 |
May 16, 2023 | 19.62 | 19.81 | 19.45 | 19.56 | 19.34 | 106,900 |
May 15, 2023 | 19.35 | 19.87 | 19.29 | 19.87 | 19.65 | 132,100 |
May 12, 2023 | 19.38 | 19.38 | 18.93 | 19.12 | 18.91 | 88,000 |
May 11, 2023 | 19.88 | 19.88 | 19.34 | 19.46 | 19.25 | 129,500 |
May 10, 2023 | 19.87 | 20.31 | 19.71 | 19.96 | 19.74 | 145,100 |
May 9, 2023 | 19.40 | 19.70 | 19.40 | 19.57 | 19.35 | 62,700 |
May 8, 2023 | 19.54 | 19.68 | 19.33 | 19.56 | 19.34 | 162,800 |
May 5, 2023 | 19.36 | 19.95 | 19.36 | 19.94 | 19.72 | 117,600 |
May 4, 2023 | 19.08 | 19.44 | 19.08 | 19.19 | 18.98 | 84,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%