God Bless America ETF (YALL)
NYSEARCA: YALL · Real-Time Price · USD
36.98
+0.37 (1.01%)
Sep 26, 2024, 1:02 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.86 | 36.87 | 36.61 | 36.61 | 36.61 | -0.74% | 12,747 |
| Sep 24, 2024 | 36.75 | 36.88 | 36.70 | 36.88 | 36.88 | 0.18% | 4,753 |
| Sep 23, 2024 | 36.65 | 36.81 | 36.65 | 36.81 | 36.81 | 0.91% | 4,394 |
| Sep 20, 2024 | 36.50 | 36.50 | 36.33 | 36.48 | 36.48 | -0.36% | 5,643 |
| Sep 19, 2024 | 36.62 | 36.72 | 36.56 | 36.62 | 36.62 | 1.52% | 6,072 |
| Sep 18, 2024 | 36.24 | 36.42 | 36.07 | 36.07 | 36.07 | -0.28% | 4,901 |
| Sep 17, 2024 | 36.36 | 36.51 | 36.13 | 36.17 | 36.17 | -0.56% | 1,859 |
| Sep 16, 2024 | 36.29 | 36.37 | 36.25 | 36.37 | 36.37 | 0.12% | 2,026 |
| Sep 13, 2024 | 36.16 | 36.45 | 36.16 | 36.33 | 36.33 | 0.47% | 9,401 |
| Sep 12, 2024 | 35.79 | 36.16 | 35.79 | 36.16 | 36.16 | 0.98% | 3,400 |
| Sep 11, 2024 | 35.46 | 35.81 | 34.83 | 35.81 | 35.81 | 0.78% | 3,343 |
| Sep 10, 2024 | 35.43 | 35.53 | 35.11 | 35.53 | 35.53 | 0.68% | 4,970 |
| Sep 9, 2024 | 35.07 | 35.38 | 35.07 | 35.29 | 35.29 | 1.47% | 3,291 |
| Sep 6, 2024 | 35.33 | 35.33 | 34.78 | 34.78 | 34.78 | -2.05% | 11,660 |
| Sep 5, 2024 | 35.77 | 35.77 | 35.35 | 35.51 | 35.51 | -0.67% | 2,328 |
| Sep 4, 2024 | 35.75 | 35.90 | 35.61 | 35.75 | 35.75 | 0.02% | 6,718 |
| Sep 3, 2024 | 36.29 | 36.29 | 35.60 | 35.74 | 35.74 | -2.09% | 9,725 |
| Aug 30, 2024 | 36.46 | 36.50 | 36.09 | 36.50 | 36.50 | 0.98% | 7,333 |
| Aug 29, 2024 | 36.41 | 36.52 | 36.15 | 36.15 | 36.15 | -0.54% | 5,004 |
| Aug 28, 2024 | 36.50 | 36.60 | 36.28 | 36.35 | 36.35 | -0.72% | 8,063 |
| Aug 27, 2024 | 36.50 | 36.62 | 36.46 | 36.61 | 36.61 | 0.13% | 7,581 |
| Aug 26, 2024 | 36.82 | 36.82 | 36.53 | 36.56 | 36.56 | -0.38% | 29,806 |
| Aug 23, 2024 | 36.24 | 36.76 | 36.24 | 36.70 | 36.70 | 1.93% | 24,594 |
| Aug 22, 2024 | 36.39 | 36.49 | 36.01 | 36.01 | 36.01 | -1.06% | 5,939 |
| Aug 21, 2024 | 36.25 | 36.41 | 36.22 | 36.39 | 36.39 | 0.58% | 8,222 |
| Aug 20, 2024 | 36.38 | 36.45 | 36.10 | 36.18 | 36.18 | -0.57% | 8,154 |
| Aug 19, 2024 | 36.05 | 36.39 | 36.05 | 36.39 | 36.39 | 1.02% | 5,969 |
| Aug 16, 2024 | 35.77 | 36.03 | 35.77 | 36.02 | 36.02 | 0.43% | 3,588 |
| Aug 15, 2024 | 35.66 | 35.91 | 35.64 | 35.87 | 35.87 | 1.46% | 19,923 |
| Aug 14, 2024 | 35.33 | 35.43 | 35.17 | 35.35 | 35.35 | 0.40% | 14,760 |
| Aug 13, 2024 | 34.89 | 35.21 | 34.86 | 35.21 | 35.21 | 1.70% | 12,878 |
| Aug 12, 2024 | 34.92 | 34.92 | 34.60 | 34.62 | 34.62 | -0.47% | 4,650 |
| Aug 9, 2024 | 34.64 | 34.80 | 34.59 | 34.78 | 34.78 | 0.12% | 3,671 |
| Aug 8, 2024 | 34.21 | 34.74 | 34.20 | 34.74 | 34.74 | 2.69% | 8,978 |
| Aug 7, 2024 | 34.79 | 34.79 | 33.83 | 33.83 | 33.83 | -1.86% | 14,331 |
| Aug 6, 2024 | 34.32 | 34.94 | 34.24 | 34.47 | 34.47 | 1.06% | 119,086 |
| Aug 5, 2024 | 33.50 | 34.47 | 33.42 | 34.11 | 34.11 | -3.28% | 42,444 |
| Aug 2, 2024 | 35.49 | 35.55 | 34.86 | 35.27 | 35.27 | -1.55% | 22,527 |
| Aug 1, 2024 | 36.50 | 36.50 | 35.62 | 35.82 | 35.82 | -1.94% | 6,571 |
| Jul 31, 2024 | 36.33 | 36.84 | 36.33 | 36.53 | 36.53 | 1.87% | 13,588 |
| Jul 30, 2024 | 36.17 | 36.17 | 35.75 | 35.86 | 35.86 | -0.53% | 9,815 |
| Jul 29, 2024 | 36.09 | 36.13 | 35.93 | 36.05 | 36.05 | 0.34% | 6,696 |
| Jul 26, 2024 | 35.81 | 36.15 | 35.81 | 35.93 | 35.93 | 1.69% | 7,114 |
| Jul 25, 2024 | 35.28 | 35.90 | 35.28 | 35.33 | 35.33 | -0.03% | 28,758 |
| Jul 24, 2024 | 35.98 | 35.98 | 35.34 | 35.34 | 35.34 | -2.41% | 17,004 |
| Jul 23, 2024 | 36.42 | 36.49 | 36.21 | 36.21 | 36.21 | 0.10% | 16,235 |
| Jul 22, 2024 | 35.89 | 36.18 | 35.86 | 36.18 | 36.18 | 1.44% | 6,215 |
| Jul 19, 2024 | 35.73 | 35.73 | 35.66 | 35.66 | 35.66 | -0.53% | 554 |
| Jul 18, 2024 | 36.31 | 36.31 | 35.82 | 35.85 | 35.85 | -0.26% | 7,683 |
| Jul 17, 2024 | 36.19 | 36.20 | 35.88 | 35.95 | 35.95 | -1.13% | 10,510 |
| Jul 16, 2024 | 36.18 | 36.36 | 36.08 | 36.36 | 36.36 | 0.24% | 10,725 |
| Jul 15, 2024 | 36.01 | 36.33 | 36.01 | 36.27 | 36.27 | 1.17% | 28,418 |
| Jul 12, 2024 | 35.80 | 36.04 | 35.80 | 35.85 | 35.85 | 0.79% | 4,592 |
| Jul 11, 2024 | 35.90 | 35.90 | 35.51 | 35.57 | 35.57 | -0.16% | 9,884 |
| Jul 10, 2024 | 35.47 | 35.63 | 35.40 | 35.63 | 35.63 | 0.83% | 15,391 |
| Jul 9, 2024 | 35.31 | 35.37 | 35.26 | 35.33 | 35.33 | 0.41% | 12,643 |
| Jul 8, 2024 | 35.30 | 35.30 | 35.12 | 35.19 | 35.19 | 0.29% | 11,885 |
| Jul 5, 2024 | 35.22 | 35.22 | 34.94 | 35.09 | 35.09 | -0.31% | 7,292 |
| Jul 3, 2024 | 34.94 | 35.20 | 34.83 | 35.20 | 35.20 | 1.29% | 7,922 |
| Jul 2, 2024 | 34.60 | 34.75 | 34.51 | 34.75 | 34.75 | 0.91% | 4,905 |
| Jul 1, 2024 | 34.57 | 34.57 | 34.36 | 34.44 | 34.44 | 0.06% | 11,438 |
| Jun 28, 2024 | 34.71 | 34.81 | 34.36 | 34.42 | 34.42 | -0.45% | 8,648 |
| Jun 27, 2024 | 34.50 | 34.57 | 34.44 | 34.57 | 34.57 | 0.23% | 4,098 |
| Jun 26, 2024 | 34.51 | 34.51 | 34.37 | 34.49 | 34.49 | -0.04% | 7,644 |
| Jun 25, 2024 | 34.39 | 34.50 | 34.30 | 34.50 | 34.50 | 0.50% | 4,870 |
| Jun 24, 2024 | 34.45 | 34.49 | 34.33 | 34.33 | 34.33 | -0.14% | 4,420 |
| Jun 21, 2024 | 34.26 | 34.43 | 34.26 | 34.38 | 34.38 | -0.29% | 5,085 |
| Jun 20, 2024 | 34.56 | 34.70 | 34.33 | 34.48 | 34.48 | -0.49% | 23,634 |
| Jun 18, 2024 | 34.59 | 34.73 | 34.55 | 34.65 | 34.65 | 0.17% | 8,955 |
| Jun 17, 2024 | 34.11 | 34.69 | 34.11 | 34.59 | 34.59 | 1.17% | 6,987 |
| Jun 14, 2024 | 34.01 | 34.19 | 33.96 | 34.19 | 34.19 | -0.32% | 6,382 |
| Jun 13, 2024 | 34.50 | 34.50 | 34.07 | 34.30 | 34.30 | 0.82% | 17,949 |
| Jun 12, 2024 | 34.03 | 34.28 | 33.99 | 34.02 | 34.02 | 0.88% | 8,381 |
| Jun 11, 2024 | 33.63 | 33.72 | 33.59 | 33.72 | 33.72 | -0.75% | 3,934 |
| Jun 10, 2024 | 33.86 | 34.01 | 33.86 | 33.98 | 33.98 | 0.22% | 6,491 |
| Jun 7, 2024 | 34.05 | 34.08 | 33.84 | 33.90 | 33.90 | -0.43% | 13,794 |
| Jun 6, 2024 | 34.05 | 34.11 | 34.02 | 34.05 | 34.05 | -0.06% | 11,692 |
| Jun 5, 2024 | 33.82 | 34.08 | 33.65 | 34.07 | 34.07 | 1.37% | 7,940 |
| Jun 4, 2024 | 33.70 | 33.70 | 33.48 | 33.61 | 33.61 | 0.29% | 19,494 |
| Jun 3, 2024 | 33.86 | 33.86 | 33.21 | 33.51 | 33.51 | 0.19% | 1,850 |
| May 31, 2024 | 33.25 | 33.45 | 32.93 | 33.45 | 33.45 | 0.97% | 10,566 |
| May 30, 2024 | 33.26 | 33.30 | 33.08 | 33.13 | 33.13 | 0.17% | 6,194 |
| May 29, 2024 | 33.00 | 33.15 | 33.00 | 33.07 | 33.07 | -0.79% | 3,901 |
| May 28, 2024 | 33.45 | 33.45 | 33.18 | 33.34 | 33.34 | -0.16% | 6,534 |
| May 24, 2024 | 33.18 | 33.39 | 33.15 | 33.39 | 33.39 | 1.02% | 3,515 |
| May 23, 2024 | 33.66 | 33.66 | 32.99 | 33.05 | 33.05 | -1.24% | 3,159 |
| May 22, 2024 | 33.80 | 33.80 | 33.41 | 33.47 | 33.47 | -0.97% | 11,888 |
| May 21, 2024 | 33.68 | 33.80 | 33.68 | 33.80 | 33.80 | 0.34% | 3,205 |
| May 20, 2024 | 33.60 | 33.72 | 33.49 | 33.68 | 33.68 | 0.30% | 5,519 |
| May 17, 2024 | 33.47 | 33.58 | 33.47 | 33.58 | 33.58 | 0.21% | 3,448 |
| May 16, 2024 | 33.58 | 33.58 | 33.50 | 33.51 | 33.51 | 0.04% | 3,886 |
| May 15, 2024 | 33.27 | 33.50 | 33.26 | 33.50 | 33.50 | 1.20% | 5,004 |
| May 14, 2024 | 32.70 | 33.10 | 32.70 | 33.10 | 33.10 | 1.11% | 4,848 |
| May 13, 2024 | 32.96 | 32.96 | 32.74 | 32.74 | 32.74 | -0.22% | 1,809 |
| May 10, 2024 | 32.95 | 32.95 | 32.76 | 32.81 | 32.81 | 0.15% | 4,120 |
| May 9, 2024 | 32.74 | 32.76 | 32.71 | 32.76 | 32.76 | 0.43% | 2,152 |
| May 8, 2024 | 32.57 | 32.62 | 32.57 | 32.62 | 32.62 | -0.09% | 3,091 |
| May 7, 2024 | 32.91 | 32.91 | 32.62 | 32.65 | 32.65 | -0.17% | 5,092 |
| May 6, 2024 | 32.59 | 32.72 | 32.59 | 32.71 | 32.71 | 0.91% | 3,070 |
| May 3, 2024 | 32.27 | 32.41 | 32.27 | 32.41 | 32.41 | 1.70% | 4,580 |