UK markets open in 2 hours 47 minutes

DriveWealth NYSE 100 Index ETF (CETF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.77+0.03 (+0.13%)
At close: 01:50PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202426.7726.7726.7726.7726.77100
09 May 202426.7426.7426.7426.7426.74100
08 May 202426.6426.6426.6426.6426.64100
07 May 202426.6526.6526.6526.6526.65100
06 May 202426.6426.6426.6426.6426.64100
03 May 202426.4326.4326.4326.4326.43100
02 May 202426.1726.1726.1726.1726.17100
01 May 202426.0026.0026.0026.0026.00100
30 Apr 202426.0426.0426.0426.0426.04100
29 Apr 202426.3326.3326.3326.3326.33100
26 Apr 202426.3326.3326.3326.3326.33-
25 Apr 202426.0926.0926.0926.0926.09100
24 Apr 202426.1926.1926.1926.1926.19100
23 Apr 202426.2426.2426.2426.2426.24100
22 Apr 202425.9825.9825.9825.9825.98100
19 Apr 202425.7525.7525.7525.7525.75100
18 Apr 202425.9225.9225.9225.9225.92100
17 Apr 202426.0426.0425.9725.9725.97100
16 Apr 202426.1226.1226.1226.1226.12100
15 Apr 202426.1226.1226.1226.1226.12100
12 Apr 202426.3126.3126.3126.3126.31100
11 Apr 202426.6926.6926.6926.6926.69-
10 Apr 202426.5326.5326.5326.5326.53100
09 Apr 202426.6826.6826.6826.6826.68100
08 Apr 202426.7226.7226.7226.7226.72100
05 Apr 202426.7426.7426.7426.7426.74100
04 Apr 202426.4726.4726.4726.4726.47100
03 Apr 202426.7326.7326.7326.7326.73100
02 Apr 202426.7526.7526.6626.6626.66200
01 Apr 202426.8526.8526.8526.8526.85100
28 Mar 202426.9226.9226.9226.9226.92100
27 Mar 202426.8826.8826.8826.8826.88100
26 Mar 202426.7926.7926.7926.7926.79100
25 Mar 202426.8026.8026.8026.8026.80100
22 Mar 202426.8126.8126.8126.8126.81100
21 Mar 202426.8626.8626.8626.8626.86100
20 Mar 202426.7526.7526.7526.7526.75100
19 Mar 202426.5626.5626.5626.5626.56100
18 Mar 202426.4726.4726.4726.4726.47100
15 Mar 202426.3926.3926.3926.3926.39100
14 Mar 202426.3626.3626.3626.3626.36100
13 Mar 202426.4326.4326.4326.4326.43100
12 Mar 202426.4526.4526.4526.4526.45100
11 Mar 202426.4826.4826.4826.4826.48100
08 Mar 202426.4526.4526.4526.4526.45100
07 Mar 202426.4826.4826.4826.4826.48100
06 Mar 202426.3926.3926.3926.3926.39100
05 Mar 202426.2826.2826.2826.2826.28100
04 Mar 202426.3226.3226.3226.3226.32100
01 Mar 202426.2926.2926.2926.2926.29100
29 Feb 202426.1826.1826.1826.1826.18100
28 Feb 202426.1626.1626.1626.1626.16100
27 Feb 202426.1626.1626.1626.1626.16100
26 Feb 202426.1226.1226.1226.1226.12100
23 Feb 202426.0626.0626.0626.0626.06100
22 Feb 202426.0726.0726.0726.0726.07100
21 Feb 202426.0526.0526.0526.0526.05100
20 Feb 202426.0726.0726.0726.0726.07100
16 Feb 202426.0826.0826.0826.0826.08100
15 Feb 202426.1026.1026.1026.1026.10100
14 Feb 202426.0526.0526.0526.0526.05100
13 Feb 202425.9325.9325.9325.9325.93100
12 Feb 202426.0826.0826.0826.0826.08100
09 Feb 202426.0626.0626.0626.0626.06100
08 Feb 202426.0526.0526.0526.0526.05100
07 Feb 202426.0626.0626.0626.0626.06100
06 Feb 202426.0526.0526.0526.0526.05100
05 Feb 202425.9825.9825.9825.9825.98100
02 Feb 202426.0726.0726.0726.0726.07100
01 Feb 202426.1326.1326.1326.1326.13100
31 Jan 202426.0026.0026.0026.0026.00100
30 Jan 202426.0026.0026.0026.0026.00100
29 Jan 202425.9825.9825.9825.9825.98100
26 Jan 202425.9125.9125.9125.9125.91100
25 Jan 202425.9925.9925.8825.8825.88400
24 Jan 202425.8625.8625.8625.8625.86100
23 Jan 202425.8625.8625.8625.8625.86100
22 Jan 202425.8625.8625.8625.8625.86100
19 Jan 202425.8825.8825.8825.8825.88100
18 Jan 202425.8625.8625.8625.8625.86100
17 Jan 202425.9225.9225.9225.9225.92100
16 Jan 202426.2726.2725.9425.9425.94400
12 Jan 202425.9925.9925.9925.9925.99100
11 Jan 202425.9125.9125.9125.9125.91100
10 Jan 202425.8725.8725.8725.8725.87100
09 Jan 202425.8525.8525.8525.8525.85100
08 Jan 202425.8425.8425.8425.8425.84100
05 Jan 202425.7825.7825.7825.7825.78100
04 Jan 202425.7825.7825.7825.7825.78100
03 Jan 202425.7625.7625.7625.7625.76100
02 Jan 202425.8125.8125.8125.8125.81100
29 Dec 202325.8725.8725.8725.8725.87100
28 Dec 202325.8925.8925.8925.8925.89100
27 Dec 202325.9225.9225.9225.9225.92100
26 Dec 202325.8825.8825.8825.8825.88100
22 Dec 202325.8525.8525.8525.8525.85100
21 Dec 202325.8125.8125.8125.8125.81100
20 Dec 202325.7125.7125.7125.7125.71100
19 Dec 202325.7425.7425.7425.7425.74100
18 Dec 202325.7425.7425.7425.7425.74100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...