Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CETF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 51.79 | 0.20 | 0.39% | 51.33 | 51.81 | 51.27 | 220 |
| May 15 2024 | 51.59 | -0.37 | -0.71% | 51.80 | 51.80 | 51.52 | 935 |
| May 14 2024 | 51.96 | -0.32 | -0.61% | 52.12 | 52.12 | 51.90 | 1,758 |
| May 13 2024 | 52.28 | -0.23 | -0.44% | 53.00 | 53.00 | 51.84 | 6,089 |
| May 10 2024 | 52.51 | -0.11 | -0.21% | 53.18 | 53.18 | 52.18 | 1,190 |
| May 09 2024 | 52.62 | 0.10 | 0.19% | 52.35 | 52.72 | 52.35 | 738 |
| May 08 2024 | 52.52 | -0.25 | -0.47% | 52.68 | 52.75 | 52.50 | 2,385 |
| May 07 2024 | 52.77 | 0.24 | 0.46% | 52.29 | 52.77 | 52.26 | 20,751 |
| May 06 2024 | 52.53 | -0.50 | -0.94% | 53.15 | 53.15 | 52.51 | 3,719 |
| May 03 2024 | 53.03 | 0.45 | 0.86% | 53.29 | 53.43 | 53.01 | 18,915 |
| May 02 2024 | 52.58 | 0.23 | 0.44% | 52.20 | 52.58 | 52.10 | 2,092 |
| May 01 2024 | 52.35 | 0.06 | 0.11% | 52.00 | 52.39 | 52.00 | 312 |
| Apr 30 2024 | 52.29 | 0.24 | 0.46% | 52.30 | 52.30 | 52.16 | 2,062 |
| Apr 29 2024 | 52.05 | 0.34 | 0.66% | 51.92 | 52.22 | 51.52 | 2,777 |
| Apr 26 2024 | 51.71 | 0.94 | 1.85% | 50.75 | 51.71 | 50.75 | 1,429 |
| Apr 24 2024 | 50.77 | -0.47 | -0.92% | 51.93 | 51.93 | 50.70 | 1,018 |
| Apr 23 2024 | 51.24 | -0.20 | -0.39% | 51.19 | 51.30 | 51.19 | 1,589 |
| Apr 22 2024 | 51.44 | -0.37 | -0.71% | 51.81 | 51.81 | 51.44 | 885 |
| Apr 19 2024 | 51.81 | -0.19 | -0.37% | 51.66 | 52.22 | 51.66 | 602 |
| Apr 18 2024 | 52.00 | 0.60 | 1.17% | 51.50 | 52.30 | 51.50 | 3,883 |
| Apr 17 2024 | 51.40 | 0.40 | 0.78% | 51.45 | 51.50 | 51.26 | 1,656 |
| Apr 16 2024 | 51.00 | -0.01 | -0.02% | 51.00 | 51.47 | 51.00 | 2,431 |
| Apr 15 2024 | 51.01 | 1.34 | 2.70% | 49.69 | 51.05 | 49.59 | 3,555 |
| Apr 12 2024 | 49.67 | -0.33 | -0.66% | 50.09 | 50.09 | 49.67 | 2,251 |
| Apr 11 2024 | 50.00 | 0.59 | 1.19% | 49.81 | 50.11 | 49.81 | 6,710 |
| Apr 10 2024 | 49.41 | -0.40 | -0.80% | 50.00 | 50.00 | 49.41 | 2,137 |
| Apr 09 2024 | 49.81 | -0.40 | -0.80% | 50.22 | 50.22 | 49.75 | 7,599 |
| Apr 08 2024 | 50.21 | 0.00 | 0.00% | 50.21 | 50.21 | 50.21 | 0 |
| Apr 05 2024 | 50.21 | -0.40 | -0.79% | 50.75 | 50.75 | 50.18 | 1,903 |
| Apr 04 2024 | 50.61 | -0.27 | -0.53% | 50.84 | 50.84 | 50.61 | 1,651 |
| Apr 03 2024 | 50.88 | -0.35 | -0.68% | 51.50 | 51.50 | 50.88 | 6,978 |
| Apr 02 2024 | 51.23 | 0.95 | 1.89% | 50.92 | 51.25 | 50.92 | 1,537 |
| Mar 28 2024 | 50.28 | -0.31 | -0.61% | 50.59 | 50.59 | 49.90 | 3,008 |
| Mar 27 2024 | 50.59 | 0.41 | 0.82% | 50.20 | 50.65 | 50.20 | 4,161 |
| Mar 26 2024 | 50.18 | -0.32 | -0.63% | 50.84 | 50.84 | 50.02 | 3,623 |
| Mar 25 2024 | 50.50 | 0.60 | 1.20% | 50.30 | 50.50 | 50.10 | 2,698 |
| Mar 22 2024 | 49.90 | -0.33 | -0.66% | 50.10 | 50.54 | 49.90 | 1,081 |
| Mar 21 2024 | 50.23 | -0.57 | -1.12% | 50.61 | 50.61 | 50.23 | 1,685 |
| Mar 20 2024 | 50.80 | -0.20 | -0.39% | 51.00 | 51.00 | 50.80 | 2,564 |
| Mar 19 2024 | 51.00 | 0.41 | 0.81% | 50.60 | 51.00 | 50.60 | 656 |
| Mar 18 2024 | 50.59 | 0.10 | 0.20% | 50.00 | 50.62 | 49.51 | 2,373 |
| Mar 15 2024 | 50.49 | 0.62 | 1.24% | 49.98 | 50.49 | 49.98 | 1,119 |
| Mar 14 2024 | 49.87 | -0.55 | -1.09% | 50.39 | 50.39 | 49.87 | 825 |
| Mar 13 2024 | 50.42 | -0.02 | -0.04% | 50.44 | 50.88 | 50.40 | 4,387 |
| Mar 12 2024 | 50.44 | 0.49 | 0.98% | 50.46 | 50.50 | 50.36 | 8,196 |
| Mar 11 2024 | 49.95 | 0.95 | 1.94% | 48.99 | 49.95 | 48.76 | 2,382 |
| Mar 07 2024 | 49.00 | -0.55 | -1.11% | 49.59 | 49.59 | 48.96 | 3,219 |
| Mar 06 2024 | 49.55 | -0.92 | -1.82% | 50.49 | 50.49 | 49.45 | 1,462 |
| Mar 05 2024 | 50.47 | 0.10 | 0.20% | 50.13 | 50.52 | 50.13 | 1,740 |
| Mar 04 2024 | 50.37 | 0.44 | 0.88% | 50.39 | 50.41 | 49.88 | 5,600 |
| Mar 03 2024 | 49.93 | 0.13 | 0.26% | 50.40 | 50.40 | 49.77 | 2,904 |
| Feb 29 2024 | 49.80 | 0.22 | 0.44% | 49.50 | 50.07 | 49.50 | 1,916 |
| Feb 28 2024 | 49.58 | -0.09 | -0.18% | 49.46 | 49.95 | 49.30 | 2,166 |
| Feb 27 2024 | 49.67 | 0.35 | 0.71% | 49.30 | 49.70 | 49.30 | 2,781 |
| Feb 26 2024 | 49.32 | 0.04 | 0.08% | 49.32 | 49.32 | 49.20 | 1,309 |
| Feb 25 2024 | 49.28 | -0.53 | -1.06% | 50.41 | 50.41 | 49.28 | 927 |
| Feb 22 2024 | 49.81 | 0.07 | 0.14% | 49.83 | 50.16 | 49.75 | 4,154 |
| Feb 21 2024 | 49.74 | -0.11 | -0.22% | 49.86 | 49.86 | 49.61 | 2,333 |
| Feb 20 2024 | 49.85 | 1.03 | 2.11% | 48.60 | 49.99 | 48.58 | 2,251 |
| Feb 19 2024 | 48.82 | 0.40 | 0.83% | 49.20 | 49.20 | 48.54 | 7,317 |
| Feb 18 2024 | 48.42 | -0.23 | -0.47% | 48.97 | 49.44 | 48.39 | 4,840 |
| Feb 15 2024 | 48.65 | 0.52 | 1.08% | 48.61 | 48.70 | 48.41 | 885 |
