Canada markets closed

International Drawdown Managed Equity ETF (IDME)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
20.03+0.04 (+0.18%)
At close: 03:21PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202420.9220.9320.8320.8720.8735,531
Jun 20, 202421.0521.0520.9621.0321.0330,844
Jun 18, 202420.9121.0220.9120.9320.9332,836
Jun 17, 202420.7720.9220.7520.9220.9221,883
Jun 14, 202420.7820.8720.7620.8720.8726,176
Jun 13, 202421.1421.1420.9220.9820.985,239
Jun 12, 202421.1721.2321.0621.0621.0615,879
Jun 11, 202420.9721.0320.9321.0121.0114,347
Jun 10, 202421.0621.1621.0121.1621.1612,240
Jun 07, 202421.4321.4321.1021.1521.1524,539
Jun 06, 202421.3021.3321.2221.3121.3125,732
Jun 05, 202421.2021.2621.1321.2621.269,818
Jun 04, 202421.0721.1221.0121.1221.1228,411
Jun 03, 202421.2621.2921.1421.2321.2323,170
May 31, 202421.1321.1421.0021.1421.1415,744
May 30, 202421.0621.1021.0021.0821.0829,431
May 29, 202421.0521.0520.9120.9820.9848,609
May 28, 202421.1921.2521.1321.1521.1560,453
May 24, 202421.1821.2621.1821.2221.2225,623
May 23, 202421.2221.2221.0221.1221.1222,834
May 22, 202421.2221.2421.0921.1921.1915,255
May 21, 202421.2721.3021.2321.3021.3013,319
May 20, 202421.3221.3921.2921.3421.3416,929
May 17, 202421.3221.3621.2721.3221.3213,468
May 16, 202421.2521.2921.1921.2121.2113,486
May 15, 202421.1721.3421.1621.2421.2423,193
May 14, 202421.1421.2021.0821.1721.1734,329
May 13, 202421.0821.1121.0221.0621.0611,167
May 10, 202421.0921.0920.9820.9920.999,416
May 09, 202420.8721.0520.8720.9920.9928,032
May 08, 202420.9320.9520.8720.9520.9512,216
May 07, 202420.9620.9920.9020.9020.9031,475
May 06, 202420.9220.9920.9020.9320.9353,488
May 03, 202420.8020.9020.7720.8320.8317,073
May 02, 202420.6220.7820.6020.7320.7329,207
May 01, 202420.4920.6220.3820.4420.4424,926
Apr 30, 202420.6720.6720.4220.4520.4513,307
Apr 29, 202420.6920.7120.5920.7120.7121,356
Apr 26, 202420.5220.5720.4720.5420.5423,692
Apr 25, 202420.2220.4620.2220.4620.4614,859
Apr 24, 202420.4820.4820.3320.4520.4517,359
Apr 23, 202420.4420.4920.3720.4820.488,570
Apr 22, 202420.1720.3520.1720.3020.3035,176
Apr 19, 202420.0620.1220.0120.1020.1066,115
Apr 18, 202420.0420.1820.0420.0620.06567,993
Apr 17, 202420.9120.9120.0420.1220.1231,764
Apr 16, 202420.0720.1720.0520.1220.1225,339
Apr 15, 202420.6020.6020.2720.2720.2725,066
Apr 12, 202420.5620.5620.3620.4220.4226,893
Apr 11, 202420.7620.7620.5520.7420.7415,146
Apr 10, 202420.6020.7220.6020.7120.7153,406
Apr 09, 202420.9921.0020.8320.8620.8616,313
Apr 08, 202420.8520.9020.8220.8820.8837,894
Apr 05, 202420.5920.7920.5920.7820.7816,579
Apr 04, 202420.9720.9820.6720.6820.6853,729
Apr 03, 202420.7920.8620.7720.8420.8441,961
Apr 02, 202420.6820.7620.6720.7220.7228,388
Apr 01, 202420.8820.8820.7520.8320.8345,666
Mar 28, 202420.8620.9020.8120.8120.8133,590
Mar 27, 202420.7520.8620.7520.8620.8633,922
Mar 26, 202420.7920.7920.6820.7620.7636,508
Mar 26, 20240.086256 Dividend
Mar 25, 202420.8520.8620.8020.8220.7318,458
Mar 22, 202420.8320.8820.8020.8220.7417,036
Mar 21, 202421.0021.0020.8620.9120.8220,994
Mar 20, 202420.7220.9020.6720.8720.7830,535
Mar 19, 202420.6620.7520.6220.7120.6226,543
Mar 18, 202420.7320.7620.6820.6820.5948,903
Mar 15, 202420.7720.7720.7120.7420.6518,345
Mar 14, 202420.8820.8820.6220.6720.5843,168
Mar 13, 202420.7920.8420.7720.8120.7210,768
Mar 12, 202420.6620.8620.6620.8620.7718,286
Mar 11, 202420.6120.7120.5820.7020.6111,664
Mar 08, 202420.8520.8520.6520.7320.6449,264
Mar 07, 202420.6920.8520.6920.7820.6920,047
Mar 06, 202420.5620.7220.5620.6420.5515,940
Mar 05, 202420.4720.5420.3720.3820.3014,354
Mar 04, 202420.5220.5820.4720.5620.4730,280
Mar 01, 202420.5520.6520.5520.6220.53102,689
Feb 29, 202420.4520.4720.3520.4220.3416,306
Feb 28, 202420.4420.4420.2720.3220.2322,749
Feb 27, 202420.4420.5120.4320.4420.3638,132
Feb 26, 202420.4920.5020.4220.4720.3934,862
Feb 23, 202420.3920.5020.3820.4820.4049,043
Feb 22, 202420.4220.4820.3820.4720.3954,949
Feb 21, 202420.2720.2720.1920.2520.1719,010
Feb 20, 202420.3420.3420.2220.2420.1656,637
Feb 16, 202420.2320.2620.1720.1820.1032,727
Feb 15, 202420.1320.1820.0320.1520.0637,550
Feb 14, 202419.9520.0219.9019.9719.8922,314
Feb 13, 202419.9019.9019.6719.7619.6885,570
Feb 12, 202420.0920.1220.0220.0219.94460,321
Feb 09, 202419.9520.0119.9220.0019.9214,915
Feb 08, 202419.9519.9619.8819.8819.8088,893
Feb 07, 202420.0320.0319.9119.9619.88240,154
Feb 06, 202419.7920.0019.7919.9619.88706,341
Feb 05, 202419.7519.8219.7019.7819.7039,709
Feb 02, 202419.8219.8719.7719.8019.7220,276
Feb 01, 202419.9219.9919.8919.9419.8620,360
Jan 31, 202419.9820.0719.8019.8119.73327,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...