(^NYA)
INDEX: ^NYA
· Real-Time Price · USD
21493.01
198.44 (0.93%)
At close: Sep 11, 2025, 2:29 PM
^NYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21193.11 | 21376.12 | 21193.11 | 21294.57 | 21294.57 | 0.48% | 5,253,010,000 |
| Sep 9, 2025 | 21173.64 | 21228.31 | 21148.90 | 21193.11 | 21193.11 | 0.09% | 4,798,350,000 |
| Sep 8, 2025 | 21136.04 | 21185.96 | 21056.43 | 21173.64 | 21173.64 | 0.18% | 5,211,500,000 |
| Sep 5, 2025 | 21157.93 | 21282.60 | 21021.57 | 21136.04 | 21136.04 | -0.10% | 5,066,120,000 |
| Sep 4, 2025 | 21008.11 | 21159.68 | 20991.95 | 21157.93 | 21157.93 | 0.71% | 4,670,770,000 |
| Sep 3, 2025 | 21044.87 | 21047.72 | 20915.18 | 21008.11 | 21008.11 | -0.17% | 4,465,360,000 |
| Sep 2, 2025 | 21151.47 | 21151.47 | 20894.59 | 21044.87 | 21044.87 | -0.50% | 4,784,000,000 |
| Aug 29, 2025 | 21165.05 | 21183.00 | 21083.44 | 21151.47 | 21151.47 | -0.06% | 4,234,840,000 |
| Aug 28, 2025 | 21132.43 | 21182.76 | 21088.92 | 21165.05 | 21165.05 | 0.15% | 4,283,760,000 |
| Aug 27, 2025 | 21082.56 | 21158.66 | 21032.23 | 21132.43 | 21132.43 | 0.24% | 4,143,680,000 |
| Aug 26, 2025 | 21000.56 | 21095.51 | 20980.52 | 21082.56 | 21082.56 | 0.39% | 4,867,680,000 |
| Aug 25, 2025 | 21150.11 | 21151.44 | 21000.38 | 21000.56 | 21000.56 | -0.71% | 4,059,070,000 |
| Aug 22, 2025 | 20818.60 | 21195.68 | 20818.60 | 21150.11 | 21150.11 | 1.59% | 5,046,860,000 |
| Aug 21, 2025 | 20865.55 | 20865.55 | 20746.94 | 20818.60 | 20818.60 | -0.23% | 4,013,560,000 |
| Aug 20, 2025 | 20820.66 | 20896.54 | 20776.43 | 20865.55 | 20865.55 | 0.22% | 4,470,390,000 |
| Aug 19, 2025 | 20816.24 | 20927.44 | 20788.58 | 20820.66 | 20820.66 | 0.02% | 4,377,440,000 |
| Aug 18, 2025 | 20802.68 | 20844.53 | 20784.80 | 20816.24 | 20816.24 | 0.07% | 4,162,290,000 |
| Aug 15, 2025 | 20808.43 | 20871.10 | 20780.48 | 20802.68 | 20802.68 | -0.03% | 4,575,060,000 |
| Aug 14, 2025 | 20867.67 | 20867.67 | 20710.75 | 20808.43 | 20808.43 | -0.28% | 4,462,050,000 |
| Aug 13, 2025 | 20709.73 | 20872.65 | 20709.73 | 20867.67 | 20867.67 | 0.76% | 5,195,950,000 |