NasdaqGM - Delayed Quote • USD
Global X Health & Wellness ETF (BFIT)
At close: February 16 at 11:25 AM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 21, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Feb 20, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Feb 16, 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 1,119 |
Feb 15, 2024 | 21.35 | 21.44 | 21.35 | 21.39 | 21.39 | 2,587 |
Feb 14, 2024 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | 1,283 |
Feb 13, 2024 | 21.43 | 21.47 | 21.43 | 21.45 | 21.45 | 1,503 |
Feb 12, 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 548 |
Feb 9, 2024 | 21.45 | 21.45 | 21.36 | 21.37 | 21.37 | 3,005 |
Feb 8, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 228 |
Feb 7, 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | 424 |
Feb 6, 2024 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 1,680 |
Feb 5, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 745 |
Feb 2, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 593 |
Feb 1, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 531 |
Jan 31, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 989 |
Jan 30, 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 21.36 | 2,386 |
Jan 29, 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.37 | 5,031 |
Jan 26, 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 21.38 | 9,143 |
Jan 25, 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | 374 |
Jan 24, 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 21.27 | 922 |
Jan 23, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 204 |
Jan 22, 2024 | 21.20 | 21.38 | 21.20 | 21.32 | 21.32 | 3,038 |
Jan 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 232 |
Jan 18, 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 554 |
Jan 17, 2024 | 21.25 | 21.27 | 21.21 | 21.27 | 21.27 | 630 |
Jan 16, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 303 |
Jan 12, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 21.94 | 1,189 |
Jan 11, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 29 |
Jan 10, 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | 523 |
Jan 9, 2024 | 21.96 | 21.96 | 21.85 | 21.85 | 21.85 | 331 |
Jan 8, 2024 | 21.83 | 22.05 | 21.79 | 22.05 | 22.05 | 845 |
Jan 5, 2024 | 21.66 | 21.77 | 21.66 | 21.70 | 21.70 | 1,090 |
Jan 4, 2024 | 21.71 | 21.71 | 21.62 | 21.62 | 21.62 | 321 |
Jan 3, 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 21.97 | 1,722 |
Jan 2, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 33 |
Dec 29, 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 22.60 | 953 |
Dec 28, 2023 | 0.25 Dividend | |||||
Dec 28, 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 574 |
Dec 27, 2023 | 22.77 | 22.88 | 22.77 | 22.88 | 22.63 | 2,362 |
Dec 26, 2023 | 22.66 | 22.82 | 22.64 | 22.82 | 22.57 | 999 |
Dec 22, 2023 | 22.65 | 22.74 | 22.60 | 22.64 | 22.39 | 1,504 |
Dec 21, 2023 | 22.97 | 23.03 | 22.86 | 23.03 | 22.78 | 419 |
Dec 20, 2023 | 23.12 | 23.12 | 22.65 | 22.79 | 22.54 | 7,991 |
Dec 19, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.84 | 16 |
Dec 18, 2023 | 22.75 | 22.76 | 22.71 | 22.73 | 22.48 | 1,563 |
Dec 15, 2023 | 22.81 | 22.83 | 22.81 | 22.83 | 22.58 | 256 |
Dec 14, 2023 | 23.07 | 23.07 | 22.97 | 23.00 | 22.75 | 911 |
Dec 13, 2023 | 22.28 | 22.91 | 22.28 | 22.91 | 22.66 | 181 |
Dec 12, 2023 | 22.45 | 22.53 | 22.45 | 22.53 | 22.28 | 264 |
Dec 11, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.32 | 35 |
Dec 8, 2023 | 22.49 | 22.57 | 22.46 | 22.57 | 22.33 | 1,028 |
Dec 7, 2023 | 22.57 | 22.60 | 22.52 | 22.60 | 22.35 | 1,943 |
Dec 6, 2023 | 22.69 | 22.69 | 22.53 | 22.53 | 22.28 | 385 |
Dec 5, 2023 | 22.57 | 22.65 | 22.53 | 22.53 | 22.28 | 566 |
Dec 4, 2023 | 22.76 | 22.81 | 22.65 | 22.71 | 22.46 | 6,380 |
Dec 1, 2023 | 22.38 | 22.73 | 22.38 | 22.73 | 22.48 | 947 |
Nov 30, 2023 | 22.24 | 22.26 | 22.17 | 22.26 | 22.02 | 309 |
Nov 29, 2023 | 22.19 | 22.31 | 22.19 | 22.31 | 22.06 | 386 |
Nov 28, 2023 | 22.16 | 22.16 | 21.98 | 22.11 | 21.87 | 440 |
Nov 27, 2023 | 21.93 | 22.03 | 21.92 | 22.03 | 21.79 | 28,605 |
Nov 24, 2023 | 21.94 | 21.94 | 21.93 | 21.94 | 21.70 | 236 |
Nov 22, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.73 | 71 |
Nov 21, 2023 | 21.94 | 21.94 | 21.81 | 21.83 | 21.59 | 396 |
Nov 20, 2023 | 21.67 | 21.86 | 21.66 | 21.86 | 21.62 | 1,713 |
Nov 17, 2023 | 21.43 | 21.56 | 21.43 | 21.56 | 21.32 | 260 |
Nov 16, 2023 | 21.24 | 21.36 | 21.24 | 21.36 | 21.12 | 172 |
Nov 15, 2023 | 21.74 | 21.74 | 21.49 | 21.70 | 21.46 | 7,056 |
Nov 14, 2023 | 21.23 | 21.54 | 21.23 | 21.54 | 21.30 | 3,351 |
Nov 13, 2023 | 21.02 | 21.13 | 21.02 | 21.08 | 20.85 | 2,378 |
Nov 10, 2023 | 21.09 | 21.31 | 21.05 | 21.31 | 21.08 | 513 |
Nov 9, 2023 | 21.44 | 21.44 | 21.20 | 21.27 | 21.03 | 430 |
Nov 8, 2023 | 21.50 | 21.50 | 21.36 | 21.40 | 21.16 | 1,577 |
Nov 7, 2023 | 21.41 | 21.52 | 21.41 | 21.52 | 21.28 | 373 |
Nov 6, 2023 | 21.34 | 21.40 | 21.30 | 21.40 | 21.16 | 603 |
Nov 3, 2023 | 21.38 | 21.49 | 21.38 | 21.49 | 21.25 | 714 |
Nov 2, 2023 | 20.59 | 20.87 | 20.59 | 20.87 | 20.64 | 1,142 |
Nov 1, 2023 | 20.33 | 20.33 | 20.14 | 20.33 | 20.11 | 1,346 |
Oct 31, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.08 | 122 |
Oct 30, 2023 | 20.31 | 20.40 | 20.19 | 20.39 | 20.16 | 7,158 |
Oct 27, 2023 | 20.30 | 20.30 | 20.05 | 20.18 | 19.96 | 1,238 |
Oct 26, 2023 | 20.23 | 20.33 | 20.15 | 20.20 | 19.98 | 782 |
Oct 25, 2023 | 20.69 | 20.69 | 20.53 | 20.59 | 20.37 | 407 |
Oct 24, 2023 | 20.50 | 20.72 | 20.50 | 20.69 | 20.46 | 1,626 |
Oct 23, 2023 | 20.51 | 20.57 | 20.42 | 20.48 | 20.25 | 1,484 |
Oct 20, 2023 | 20.52 | 20.52 | 20.37 | 20.42 | 20.20 | 516 |
Oct 19, 2023 | 20.69 | 20.75 | 20.62 | 20.62 | 20.39 | 486 |
Oct 18, 2023 | 20.91 | 20.96 | 20.80 | 20.85 | 20.62 | 767 |
Oct 17, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 20.68 | 163 |
Oct 16, 2023 | 20.22 | 20.66 | 20.22 | 20.62 | 20.39 | 3,662 |
Oct 13, 2023 | 20.30 | 20.30 | 20.18 | 20.27 | 20.04 | 1,961 |
Oct 12, 2023 | 20.23 | 20.41 | 20.23 | 20.41 | 20.19 | 433 |
Oct 11, 2023 | 20.77 | 20.77 | 20.59 | 20.66 | 20.43 | 349 |
Oct 10, 2023 | 20.76 | 20.76 | 20.68 | 20.68 | 20.45 | 1,192 |
Oct 9, 2023 | 20.18 | 20.45 | 20.16 | 20.45 | 20.22 | 1,517 |
Oct 6, 2023 | 20.00 | 20.36 | 19.92 | 20.36 | 20.14 | 1,437 |
Oct 5, 2023 | 20.18 | 20.18 | 20.14 | 20.14 | 19.92 | 138 |
Oct 4, 2023 | 20.24 | 20.27 | 20.09 | 20.27 | 20.05 | 2,747 |
Oct 3, 2023 | 20.52 | 20.52 | 20.34 | 20.35 | 20.13 | 1,165 |
Oct 2, 2023 | 20.82 | 20.82 | 20.64 | 20.77 | 20.54 | 6,533 |
Sep 29, 2023 | 20.97 | 20.97 | 20.91 | 20.96 | 20.73 | 433 |
Sep 28, 2023 | 20.53 | 20.63 | 20.53 | 20.63 | 20.40 | 257 |
Sep 27, 2023 | 20.42 | 20.48 | 20.36 | 20.48 | 20.25 | 528 |
Sep 26, 2023 | 20.64 | 20.64 | 20.52 | 20.52 | 20.29 | 1,214 |
Sep 25, 2023 | 20.75 | 20.89 | 20.75 | 20.89 | 20.66 | 1,418 |
Sep 22, 2023 | 21.00 | 21.04 | 20.90 | 20.96 | 20.73 | 26,057 |
Sep 21, 2023 | 21.02 | 21.02 | 20.91 | 20.91 | 20.68 | 471 |
Sep 20, 2023 | 21.51 | 21.51 | 21.19 | 21.20 | 20.97 | 2,302 |
Sep 19, 2023 | 21.39 | 21.43 | 21.00 | 21.39 | 21.15 | 7,685 |
Sep 18, 2023 | 21.58 | 21.58 | 21.51 | 21.58 | 21.34 | 1,085 |
Sep 15, 2023 | 21.78 | 21.78 | 21.60 | 21.60 | 21.36 | 444 |
Sep 14, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.68 | 17 |
Sep 13, 2023 | 21.82 | 21.82 | 21.75 | 21.77 | 21.53 | 437 |
Sep 12, 2023 | 21.85 | 21.90 | 21.78 | 21.84 | 21.60 | 650 |
Sep 11, 2023 | 21.97 | 22.10 | 21.86 | 21.86 | 21.62 | 11,929 |
Sep 8, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.48 | 20 |
Sep 7, 2023 | 21.70 | 21.74 | 21.70 | 21.74 | 21.50 | 339 |
Sep 6, 2023 | 22.00 | 22.00 | 21.90 | 21.92 | 21.68 | 1,073 |
Sep 5, 2023 | 22.17 | 22.17 | 21.94 | 21.94 | 21.70 | 1,900 |
Sep 1, 2023 | 22.27 | 22.27 | 22.17 | 22.21 | 21.97 | 582 |
Aug 31, 2023 | 22.07 | 22.09 | 22.04 | 22.04 | 21.80 | 1,328 |
Aug 30, 2023 | 22.00 | 22.12 | 22.00 | 22.10 | 21.86 | 1,908 |
Aug 29, 2023 | 21.86 | 21.97 | 21.86 | 21.97 | 21.72 | 780 |
Aug 28, 2023 | 21.62 | 21.63 | 21.57 | 21.63 | 21.39 | 371 |
Aug 25, 2023 | 21.51 | 21.51 | 21.36 | 21.44 | 21.20 | 29,273 |
Aug 24, 2023 | 21.53 | 21.57 | 21.38 | 21.38 | 21.14 | 575 |
Aug 23, 2023 | 21.50 | 21.63 | 21.50 | 21.63 | 21.39 | 473 |
Aug 22, 2023 | 21.67 | 21.67 | 21.62 | 21.62 | 21.38 | 26,782 |
Aug 21, 2023 | 22.14 | 22.20 | 22.05 | 22.20 | 21.96 | 591 |
Aug 18, 2023 | 22.00 | 22.17 | 22.00 | 22.17 | 21.93 | 148 |
Aug 17, 2023 | 22.49 | 22.49 | 22.18 | 22.18 | 21.94 | 624 |
Aug 16, 2023 | 22.39 | 22.39 | 22.35 | 22.35 | 22.10 | 169 |
Aug 15, 2023 | 22.58 | 22.58 | 22.48 | 22.48 | 22.23 | 287 |
Aug 14, 2023 | 22.60 | 22.91 | 22.60 | 22.91 | 22.66 | 1,893 |
Aug 11, 2023 | 22.87 | 22.87 | 22.74 | 22.83 | 22.58 | 854 |
Aug 10, 2023 | 23.15 | 23.27 | 22.91 | 22.91 | 22.66 | 5,633 |
Aug 9, 2023 | 22.82 | 22.86 | 22.73 | 22.86 | 22.61 | 1,197 |
Aug 8, 2023 | 22.39 | 22.50 | 22.39 | 22.50 | 22.26 | 503 |
Aug 7, 2023 | 22.75 | 22.75 | 22.68 | 22.72 | 22.47 | 543 |
Aug 4, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.41 | 89 |
Aug 3, 2023 | 22.61 | 22.79 | 22.58 | 22.79 | 22.54 | 1,327 |
Aug 2, 2023 | 22.61 | 22.61 | 22.53 | 22.53 | 22.29 | 1,536 |
Aug 1, 2023 | 22.95 | 22.96 | 22.95 | 22.96 | 22.71 | 226 |
Jul 31, 2023 | 23.25 | 23.25 | 23.16 | 23.18 | 22.92 | 886 |
Jul 28, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 22.96 | 212 |
Jul 27, 2023 | 22.95 | 22.95 | 22.79 | 22.80 | 22.54 | 351 |
Jul 26, 2023 | 22.92 | 23.02 | 22.92 | 23.02 | 22.77 | 413 |
Jul 25, 2023 | 22.89 | 22.90 | 22.83 | 22.88 | 22.63 | 607 |
Jul 24, 2023 | 22.77 | 22.85 | 22.71 | 22.85 | 22.60 | 1,963 |
Jul 21, 2023 | 22.76 | 22.82 | 22.71 | 22.77 | 22.52 | 443 |
Jul 20, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.51 | 13 |
Jul 19, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.89 | 119 |
Jul 18, 2023 | 22.87 | 22.93 | 22.87 | 22.93 | 22.68 | 794 |
Jul 17, 2023 | 22.64 | 22.84 | 22.64 | 22.79 | 22.54 | 527 |
Jul 14, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.59 | 112 |
Jul 13, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.68 | 485 |
Jul 12, 2023 | 22.74 | 22.84 | 22.74 | 22.81 | 22.56 | 631 |
Jul 11, 2023 | 22.35 | 22.53 | 22.35 | 22.53 | 22.28 | 10,658 |
Jul 10, 2023 | 21.96 | 22.21 | 21.96 | 22.21 | 21.97 | 1,582 |
Jul 7, 2023 | 22.13 | 22.13 | 22.12 | 22.12 | 21.88 | 400 |
Jul 6, 2023 | 21.92 | 22.00 | 21.88 | 22.00 | 21.76 | 866 |
Jul 5, 2023 | 22.41 | 22.41 | 22.35 | 22.35 | 22.10 | 1,172 |
Jul 3, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.40 | 112 |
Jun 30, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.35 | 937 |
Jun 29, 2023 | 0.10 Dividend | |||||
Jun 29, 2023 | 22.38 | 22.38 | 22.27 | 22.28 | 22.03 | 68,485 |
Jun 28, 2023 | 22.40 | 22.56 | 22.33 | 22.56 | 22.21 | 18,220 |
Jun 27, 2023 | 22.30 | 22.43 | 22.30 | 22.43 | 22.08 | 893 |
Jun 26, 2023 | 22.30 | 22.33 | 22.26 | 22.26 | 21.92 | 5,526 |
Jun 23, 2023 | 22.02 | 22.17 | 21.99 | 22.17 | 21.83 | 3,689 |
Jun 22, 2023 | 22.14 | 22.45 | 22.14 | 22.42 | 22.07 | 710 |
Jun 21, 2023 | 22.34 | 22.41 | 22.34 | 22.41 | 22.06 | 836 |
Jun 20, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 21.99 | 127 |
Jun 16, 2023 | 23.00 | 23.00 | 22.78 | 22.86 | 22.51 | 3,503 |
Jun 15, 2023 | 22.73 | 22.90 | 22.62 | 22.90 | 22.55 | 606 |
Jun 14, 2023 | 22.70 | 22.70 | 22.62 | 22.62 | 22.27 | 383 |
Jun 13, 2023 | 22.63 | 22.63 | 22.56 | 22.56 | 22.21 | 237 |
Jun 12, 2023 | 22.26 | 22.41 | 22.26 | 22.41 | 22.06 | 660 |
Jun 9, 2023 | 22.15 | 22.15 | 22.13 | 22.13 | 21.78 | 428 |
Jun 8, 2023 | 21.97 | 22.07 | 21.95 | 22.07 | 21.72 | 1,094 |
Jun 7, 2023 | 22.21 | 22.21 | 22.11 | 22.11 | 21.77 | 239 |
Jun 6, 2023 | 21.91 | 22.18 | 21.91 | 22.18 | 21.84 | 2,070 |
Jun 5, 2023 | 21.89 | 21.93 | 21.89 | 21.93 | 21.59 | 247 |
Jun 2, 2023 | 21.88 | 21.98 | 21.88 | 21.96 | 21.62 | 1,234 |
Jun 1, 2023 | 21.26 | 21.29 | 21.21 | 21.22 | 20.89 | 569 |
May 31, 2023 | 20.97 | 21.16 | 20.96 | 21.16 | 20.83 | 3,193 |
May 30, 2023 | 21.43 | 21.52 | 21.28 | 21.30 | 20.97 | 5,791 |
May 26, 2023 | 21.32 | 21.32 | 21.29 | 21.29 | 20.96 | 806 |
May 25, 2023 | 21.24 | 21.32 | 21.24 | 21.25 | 20.93 | 1,741 |
May 24, 2023 | 21.47 | 21.47 | 21.43 | 21.43 | 21.10 | 422 |
May 23, 2023 | 21.82 | 21.83 | 21.82 | 21.83 | 21.49 | 244 |
May 22, 2023 | 22.31 | 22.31 | 22.23 | 22.23 | 21.89 | 1,058 |
May 19, 2023 | 22.53 | 22.53 | 22.17 | 22.17 | 21.83 | 807 |
May 18, 2023 | 22.59 | 22.72 | 22.59 | 22.68 | 22.33 | 1,450 |
May 17, 2023 | 22.74 | 22.74 | 22.57 | 22.69 | 22.34 | 1,536 |
May 16, 2023 | 22.81 | 22.82 | 22.70 | 22.81 | 22.46 | 1,678 |
May 15, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 22.82 | 72 |
May 12, 2023 | 22.91 | 22.91 | 22.89 | 22.89 | 22.54 | 135 |
May 11, 2023 | 22.90 | 22.97 | 22.90 | 22.94 | 22.58 | 1,204 |
May 10, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.56 | 258 |
May 9, 2023 | 23.04 | 23.04 | 22.91 | 22.91 | 22.56 | 792 |
May 8, 2023 | 23.15 | 23.21 | 23.15 | 23.21 | 22.85 | 914 |
May 5, 2023 | 23.06 | 23.22 | 23.06 | 23.22 | 22.87 | 441 |
May 4, 2023 | 22.94 | 22.94 | 22.70 | 22.70 | 22.35 | 2,288 |
May 3, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 22.72 | 131 |
May 2, 2023 | 22.88 | 22.97 | 22.88 | 22.97 | 22.62 | 188 |
May 1, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 22.91 | 242 |
Apr 28, 2023 | 23.17 | 23.26 | 23.11 | 23.26 | 22.90 | 497 |
Apr 27, 2023 | 22.99 | 23.18 | 22.99 | 23.18 | 22.82 | 310 |
Apr 26, 2023 | 23.09 | 23.10 | 23.00 | 23.01 | 22.65 | 1,432 |
Apr 25, 2023 | 23.29 | 23.29 | 22.92 | 22.92 | 22.57 | 762 |
Apr 24, 2023 | 23.35 | 23.51 | 23.33 | 23.51 | 23.15 | 2,744 |
Apr 21, 2023 | 23.31 | 23.44 | 23.31 | 23.44 | 23.08 | 483 |
Apr 20, 2023 | 23.07 | 23.35 | 23.07 | 23.16 | 22.80 | 12,826 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%