Main Sector Rotation ETF (SECT)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

48.52

+0.35

(+0.73%)

At close: 04:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	47.75	48.54	47.75	48.52	48.52	60,700
May 01, 2024	47.85	48.70	47.78	48.17	48.17	93,500
Apr 30, 2024	48.97	48.97	47.85	47.89	47.89	93,900
Apr 29, 2024	48.75	48.84	48.46	48.75	48.75	87,600
Apr 26, 2024	48.35	48.72	48.26	48.58	48.58	63,000
Apr 25, 2024	47.66	48.30	47.62	48.16	48.16	47,800
Apr 24, 2024	48.61	48.75	48.27	48.63	48.63	81,300
Apr 23, 2024	47.98	48.64	47.96	48.53	48.53	90,800
Apr 22, 2024	47.58	48.07	47.38	47.80	47.80	65,700
Apr 19, 2024	47.52	47.78	47.23	47.41	47.41	66,800
Apr 18, 2024	48.38	48.38	47.68	47.74	47.74	77,600
Apr 17, 2024	48.43	48.54	47.82	47.89	47.89	85,500
Apr 16, 2024	48.30	48.46	48.08	48.27	48.27	86,800
Apr 15, 2024	49.09	49.54	48.27	48.43	48.43	84,200
Apr 12, 2024	49.36	49.44	48.87	49.03	49.03	51,300
Apr 11, 2024	49.52	49.80	49.25	49.75	49.75	72,900
Apr 10, 2024	49.41	49.58	49.19	49.44	49.44	101,000
Apr 09, 2024	50.08	50.14	49.74	50.14	50.14	112,900
Apr 08, 2024	49.92	50.10	49.80	50.10	50.10	86,400
Apr 05, 2024	49.49	49.98	49.45	49.87	49.87	89,900
Apr 04, 2024	50.45	50.45	49.41	49.45	49.45	90,900
Apr 03, 2024	49.75	50.05	49.69	49.96	49.96	94,200
Apr 02, 2024	49.73	49.89	49.59	49.89	49.89	97,900
Apr 01, 2024	50.36	50.37	50.13	50.30	50.30	102,100
Mar 28, 2024	50.38	50.42	50.24	50.38	50.38	68,600
Mar 27, 2024	50.08	50.32	49.87	50.32	50.32	78,600
Mar 26, 2024	50.08	50.18	49.80	49.84	49.84	65,800
Mar 25, 2024	49.71	50.03	49.71	49.95	49.95	50,300
Mar 22, 2024	50.16	50.19	49.92	49.99	49.99	83,900
Mar 21, 2024	51.07	51.07	50.14	50.22	50.22	86,700
Mar 21, 2024	0.049 Dividend
Mar 20, 2024	49.43	50.04	49.32	50.04	49.99	119,400
Mar 19, 2024	49.02	49.47	49.02	49.46	49.41	62,400
Mar 18, 2024	49.32	49.45	49.21	49.23	49.18	69,800
Mar 15, 2024	49.12	49.22	48.97	49.02	48.97	70,300
Mar 14, 2024	49.50	49.50	49.02	49.33	49.28	93,000
Mar 13, 2024	49.82	49.85	49.57	49.70	49.65	95,400
Mar 12, 2024	49.61	49.82	49.34	49.77	49.72	75,100
Mar 11, 2024	49.88	49.88	49.22	49.42	49.37	114,500
Mar 08, 2024	50.04	50.15	49.46	49.52	49.47	73,700
Mar 07, 2024	49.78	49.84	49.68	49.74	49.69	75,100
Mar 06, 2024	49.52	49.52	49.19	49.43	49.38	162,300
Mar 05, 2024	49.08	49.29	48.92	49.14	49.09	96,500
Mar 04, 2024	49.58	49.63	49.40	49.47	49.42	57,800
Mar 01, 2024	49.17	49.64	49.10	49.59	49.54	90,900
Feb 29, 2024	49.31	49.33	48.88	49.14	49.09	90,500
Feb 28, 2024	48.78	48.96	48.77	48.87	48.82	88,100
Feb 27, 2024	49.04	49.13	48.88	49.13	49.08	113,500
Feb 26, 2024	48.72	48.93	48.60	48.84	48.79	67,100
Feb 23, 2024	48.99	48.99	48.68	48.80	48.75	103,400
Feb 22, 2024	48.55	48.92	48.40	48.87	48.82	121,100
Feb 21, 2024	47.78	47.94	47.56	47.94	47.89	199,600
Feb 20, 2024	48.20	48.50	47.77	48.50	48.45	118,000
Feb 16, 2024	48.81	48.87	48.45	48.48	48.43	126,200
Feb 15, 2024	48.56	48.97	48.55	48.91	48.86	74,000
Feb 14, 2024	48.04	48.40	47.91	48.40	48.35	84,900
Feb 13, 2024	47.65	47.97	47.30	47.69	47.64	161,800
Feb 12, 2024	48.39	48.91	48.39	48.68	48.63	122,100
Feb 09, 2024	48.14	48.49	48.12	48.47	48.42	84,000
Feb 08, 2024	47.66	48.05	47.66	48.05	48.00	74,400
Feb 07, 2024	47.33	47.77	47.33	47.70	47.65	78,600
Feb 06, 2024	47.52	47.52	47.23	47.40	47.35	110,700
Feb 05, 2024	47.58	47.58	47.08	47.42	47.37	99,100
Feb 02, 2024	47.06	47.73	47.01	47.64	47.59	92,900
Feb 01, 2024	46.96	47.15	46.55	47.12	47.07	105,600
Jan 31, 2024	47.31	47.54	46.67	46.67	46.62	125,000
Jan 30, 2024	47.87	47.94	47.69	47.79	47.74	174,900
Jan 29, 2024	47.54	48.04	47.51	48.03	47.98	105,100
Jan 26, 2024	47.66	47.70	47.43	47.58	47.53	138,500
Jan 25, 2024	47.72	47.73	47.40	47.60	47.55	101,700
Jan 24, 2024	47.73	47.79	47.35	47.38	47.33	88,500
Jan 23, 2024	47.30	47.31	47.05	47.28	47.23	104,700
Jan 22, 2024	47.05	47.32	47.03	47.22	47.17	80,700
Jan 19, 2024	46.31	46.83	46.13	46.83	46.78	116,300
Jan 18, 2024	45.92	46.11	45.64	46.11	46.06	65,600
Jan 17, 2024	45.46	45.61	45.29	45.60	45.56	71,900
Jan 16, 2024	45.92	46.04	45.73	45.93	45.89	81,400
Jan 12, 2024	46.29	46.49	46.00	46.16	46.11	65,600
Jan 11, 2024	46.26	46.26	45.67	46.19	46.14	107,700
Jan 10, 2024	46.13	46.31	45.89	46.21	46.16	99,000
Jan 09, 2024	45.95	46.22	45.81	46.12	46.07	70,900
Jan 08, 2024	45.44	46.20	45.44	46.17	46.12	95,400
Jan 05, 2024	45.26	45.73	45.26	45.49	45.45	146,600
Jan 04, 2024	45.31	45.64	45.30	45.39	45.35	103,400
Jan 03, 2024	45.76	45.76	45.43	45.47	45.43	102,800
Jan 02, 2024	46.15	46.45	45.95	46.22	46.17	128,900
Dec 29, 2023	46.95	46.97	46.44	46.55	46.50	156,500
Dec 28, 2023	46.93	47.04	46.89	46.93	46.88	117,700
Dec 27, 2023	46.91	46.99	46.83	46.97	46.92	93,400
Dec 26, 2023	46.71	47.00	46.71	46.93	46.88	61,500
Dec 22, 2023	46.63	46.74	46.44	46.62	46.57	114,000
Dec 21, 2023	46.33	46.74	46.16	46.74	46.69	1,271,200
Dec 21, 2023	0.139 Dividend
Dec 20, 2023	46.71	46.92	46.06	46.08	45.90	71,300
Dec 19, 2023	46.49	46.79	46.49	46.79	46.60	89,000
Dec 18, 2023	46.33	46.50	46.18	46.39	46.20	167,300
Dec 15, 2023	46.53	46.53	46.14	46.21	46.03	201,000
Dec 14, 2023	46.39	46.50	46.16	46.39	46.20	95,600
Dec 13, 2023	45.32	45.98	45.19	45.98	45.80	369,900
Dec 12, 2023	45.03	45.26	44.92	45.24	45.06	102,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7320+0.0006(+0.09%)

CRUDE OIL79.19+0.24(+0.30%)

Bitcoin CAD80,667.17+1,657.80(+2.10%)

Main Sector Rotation ETF (SECT)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7320
+0.0006(+0.09%)

CRUDE OIL
79.19
+0.24(+0.30%)

Bitcoin CAD
80,667.17
+1,657.80(+2.10%)