Register for real-time alerts, custom portfolio, and market movers
EXETF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 5.322 | 0.00 | 0.00% | 5.322 | 5.322 | 5.322 | 0 |
| May 01 2024 | 5.322 | -0.01 | -0.24% | 5.322 | 5.322 | 5.322 | 224 |
| Apr 30 2024 | 5.335 | 0.00 | 0.00% | 5.335 | 5.335 | 5.335 | 1 |
| Apr 29 2024 | 5.335 | -0.03 | -0.54% | 5.335 | 5.335 | 5.335 | 530 |
| Apr 26 2024 | 5.364 | 0.00 | 0.00% | 5.364 | 5.364 | 5.364 | 0 |
| Apr 25 2024 | 5.364 | 0.00 | 0.00% | 5.364 | 5.364 | 5.364 | 0 |
| Apr 24 2024 | 5.364 | 0.07 | 1.36% | 5.364 | 5.364 | 5.364 | 504 |
| Apr 23 2024 | 5.292 | 0.00 | 0.00% | 5.292 | 5.292 | 5.292 | 0 |
| Apr 22 2024 | 5.292 | 0.00 | 0.00% | 5.292 | 5.292 | 5.292 | 0 |
| Apr 19 2024 | 5.292 | 0.02 | 0.30% | 5.292 | 5.292 | 5.292 | 361 |
| Apr 18 2024 | 5.276 | -0.03 | -0.64% | 5.314 | 5.314 | 5.276 | 8,150 |
| Apr 17 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| Apr 16 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| Apr 15 2024 | 5.31 | 0.00 | 0.00% | 5.31 | 5.31 | 5.31 | 0 |
| Apr 12 2024 | 5.31 | -0.04 | -0.75% | 5.35 | 5.35 | 5.31 | 521 |
| Apr 11 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Apr 10 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Apr 09 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Apr 08 2024 | 5.35 | -0.08 | -1.55% | 5.362 | 5.362 | 5.35 | 5,000 |
| Apr 05 2024 | 5.434 | 0.00 | 0.00% | 5.434 | 5.434 | 5.434 | 0 |
| Apr 04 2024 | 5.434 | 0.07 | 1.36% | 5.434 | 5.434 | 5.434 | 3,000 |
| Apr 03 2024 | 5.3613 | -0.11 | -1.99% | 5.3826 | 5.3826 | 5.3613 | 1,100 |
| Apr 02 2024 | 5.47 | -0.21 | -3.70% | 5.47 | 5.47 | 5.47 | 100 |
| Apr 01 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 28 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0 |
| Mar 27 2024 | 5.68 | 0.00 | 0.00% | 5.622 | 5.68 | 5.622 | 4,241 |
| Mar 26 2024 | 5.68 | 0.08 | 1.43% | 5.68 | 5.68 | 5.68 | 245 |
| Mar 25 2024 | 5.60 | -0.15 | -2.61% | 5.60 | 5.60 | 5.60 | 1,493 |
| Mar 22 2024 | 5.75 | -0.03 | -0.52% | 5.75 | 5.75 | 5.75 | 100 |
| Mar 21 2024 | 5.78 | -0.05 | -0.86% | 5.80 | 5.80 | 5.78 | 4,232 |
| Mar 20 2024 | 5.83 | 0.22 | 3.88% | 5.7355 | 5.83 | 5.7355 | 5,565 |
| Mar 19 2024 | 5.612 | -0.02 | -0.30% | 5.612 | 5.612 | 5.612 | 200 |
| Mar 18 2024 | 5.6288 | 0.08 | 1.42% | 5.28 | 5.6288 | 5.28 | 341 |
| Mar 15 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Mar 14 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0 |
| Mar 13 2024 | 5.55 | 0.07 | 1.28% | 5.547 | 5.55 | 5.547 | 2,514 |
| Mar 12 2024 | 5.48 | 0.14 | 2.56% | 5.44 | 5.48 | 5.44 | 3,000 |
| Mar 11 2024 | 5.343 | 0.00 | 0.00% | 5.343 | 5.343 | 5.343 | 0 |
| Mar 08 2024 | 5.343 | 0.30 | 5.84% | 5.00 | 5.415 | 5.00 | 17,230 |
| Mar 07 2024 | 5.048 | 0.00 | 0.00% | 5.048 | 5.048 | 5.048 | 0 |
| Mar 06 2024 | 5.048 | 0.00 | 0.00% | 5.048 | 5.048 | 5.048 | 0 |
| Mar 05 2024 | 5.048 | -0.01 | -0.14% | 5.048 | 5.048 | 5.048 | 1,458 |
| Mar 04 2024 | 5.055 | 0.04 | 0.74% | 5.058 | 5.08 | 5.055 | 9,300 |
| Mar 01 2024 | 5.018 | 0.00 | 0.00% | 5.018 | 5.018 | 5.018 | 0 |
| Feb 29 2024 | 5.018 | 0.00 | -0.04% | 5.018 | 5.018 | 5.018 | 5,868 |
| Feb 28 2024 | 5.02 | -0.03 | -0.62% | 5.02 | 5.02 | 5.02 | 122 |
| Feb 27 2024 | 5.0515 | 0.00 | 0.00% | 5.0515 | 5.0515 | 5.0515 | 0 |
| Feb 26 2024 | 5.0515 | 0.31 | 6.57% | 5.03 | 5.0515 | 5.03 | 97,704 |
| Feb 23 2024 | 4.74 | -0.25 | -4.95% | 4.74 | 4.74 | 4.74 | 1,011 |
| Feb 22 2024 | 4.987 | 0.00 | 0.00% | 4.987 | 4.987 | 4.987 | 0 |
| Feb 21 2024 | 4.987 | -0.07 | -1.29% | 5.00 | 5.00 | 4.987 | 510 |
| Feb 20 2024 | 5.052 | -0.14 | -2.67% | 5.052 | 5.052 | 5.052 | 531 |
| Feb 16 2024 | 5.1907 | 0.00 | 0.00% | 5.1907 | 5.1907 | 5.1907 | 0 |
| Feb 15 2024 | 5.1907 | 0.11 | 2.18% | 5.19 | 5.1907 | 5.19 | 258 |
| Feb 14 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 0 |
| Feb 13 2024 | 5.08 | -0.07 | -1.36% | 5.10 | 5.10 | 5.08 | 2,500 |
| Feb 12 2024 | 5.15 | 0.05 | 0.98% | 4.78 | 5.15 | 4.78 | 4,000 |
| Feb 09 2024 | 5.10 | -0.04 | -0.78% | 5.10 | 5.10 | 5.10 | 2,000 |
| Feb 08 2024 | 5.14 | -0.02 | -0.39% | 5.135 | 5.14 | 5.135 | 4,000 |
| Feb 07 2024 | 5.1601 | 0.03 | 0.59% | 4.93 | 5.1701 | 4.93 | 1,200 |
| Feb 06 2024 | 5.13 | -0.08 | -1.54% | 5.13 | 5.13 | 5.13 | 500 |
| Feb 05 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0 |
