NasdaqGM - Nasdaq Real Time Price • USD
First Trust Alternative Absolute Return Strategy ETF (FAAR)
As of 2:05 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.73 | 28.93 | 28.73 | 28.85 | 28.85 | 8,528 |
Apr 22, 2024 | 28.89 | 28.98 | 28.83 | 28.88 | 28.88 | 17,600 |
Apr 19, 2024 | 28.89 | 29.19 | 28.83 | 29.01 | 29.01 | 51,800 |
Apr 18, 2024 | 28.98 | 29.17 | 28.51 | 29.02 | 29.02 | 30,800 |
Apr 17, 2024 | 29.10 | 29.32 | 28.58 | 28.99 | 28.99 | 33,300 |
Apr 16, 2024 | 29.25 | 29.32 | 29.12 | 29.22 | 29.22 | 27,100 |
Apr 15, 2024 | 29.14 | 29.31 | 29.09 | 29.28 | 29.28 | 31,900 |
Apr 12, 2024 | 29.32 | 29.44 | 28.97 | 29.10 | 29.10 | 39,700 |
Apr 11, 2024 | 28.95 | 29.15 | 28.51 | 29.05 | 29.05 | 16,900 |
Apr 10, 2024 | 28.92 | 29.12 | 28.89 | 29.11 | 29.11 | 56,100 |
Apr 9, 2024 | 28.95 | 29.07 | 28.90 | 28.90 | 28.90 | 14,800 |
Apr 8, 2024 | 29.07 | 29.09 | 28.87 | 29.00 | 29.00 | 37,700 |
Apr 5, 2024 | 29.07 | 29.16 | 28.89 | 29.04 | 29.04 | 137,100 |
Apr 4, 2024 | 28.91 | 29.13 | 28.91 | 29.13 | 29.13 | 44,800 |
Apr 3, 2024 | 28.89 | 29.02 | 28.85 | 29.02 | 29.02 | 50,500 |
Apr 2, 2024 | 28.75 | 28.96 | 28.69 | 28.96 | 28.96 | 32,200 |
Apr 1, 2024 | 28.15 | 28.78 | 28.15 | 28.58 | 28.58 | 146,100 |
Mar 28, 2024 | 28.81 | 28.81 | 28.63 | 28.79 | 28.79 | 28,900 |
Mar 27, 2024 | 28.56 | 28.72 | 28.00 | 28.66 | 28.66 | 590,400 |
Mar 26, 2024 | 28.73 | 28.73 | 28.56 | 28.56 | 28.56 | 22,400 |
Mar 25, 2024 | 28.51 | 28.76 | 28.44 | 28.75 | 28.75 | 14,600 |
Mar 22, 2024 | 28.57 | 28.62 | 28.44 | 28.48 | 28.48 | 18,000 |
Mar 21, 2024 | 0.20 Dividend | |||||
Mar 21, 2024 | 28.53 | 28.62 | 28.47 | 28.57 | 28.57 | 14,800 |
Mar 20, 2024 | 28.68 | 28.90 | 28.62 | 28.69 | 28.49 | 18,900 |
Mar 19, 2024 | 28.85 | 28.87 | 28.72 | 28.78 | 28.58 | 16,500 |
Mar 18, 2024 | 28.73 | 28.89 | 28.70 | 28.76 | 28.56 | 54,800 |
Mar 15, 2024 | 28.58 | 28.71 | 28.56 | 28.71 | 28.51 | 14,700 |
Mar 14, 2024 | 28.62 | 28.71 | 28.59 | 28.59 | 28.39 | 23,200 |
Mar 13, 2024 | 28.56 | 28.62 | 28.51 | 28.58 | 28.38 | 63,800 |
Mar 12, 2024 | 28.41 | 28.60 | 28.41 | 28.45 | 28.25 | 27,000 |
Mar 11, 2024 | 28.41 | 28.53 | 28.37 | 28.50 | 28.30 | 9,500 |
Mar 8, 2024 | 28.43 | 28.51 | 28.33 | 28.36 | 28.16 | 23,300 |
Mar 7, 2024 | 28.44 | 28.67 | 28.42 | 28.64 | 28.44 | 38,500 |
Mar 6, 2024 | 28.40 | 28.45 | 28.35 | 28.42 | 28.22 | 26,500 |
Mar 5, 2024 | 28.26 | 28.32 | 28.22 | 28.26 | 28.06 | 10,000 |
Mar 4, 2024 | 28.45 | 28.45 | 28.28 | 28.29 | 28.09 | 21,800 |
Mar 1, 2024 | 28.45 | 28.46 | 28.36 | 28.45 | 28.25 | 22,800 |
Feb 29, 2024 | 28.27 | 28.44 | 28.26 | 28.34 | 28.14 | 15,700 |
Feb 28, 2024 | 28.55 | 28.57 | 28.33 | 28.43 | 28.23 | 44,800 |
Feb 27, 2024 | 28.54 | 28.63 | 28.51 | 28.55 | 28.35 | 19,500 |
Feb 26, 2024 | 28.43 | 28.58 | 28.43 | 28.58 | 28.38 | 18,200 |
Feb 23, 2024 | 28.31 | 28.37 | 28.25 | 28.31 | 28.11 | 17,400 |
Feb 22, 2024 | 28.30 | 28.45 | 28.29 | 28.42 | 28.21 | 8,800 |
Feb 21, 2024 | 28.28 | 28.41 | 28.27 | 28.32 | 28.12 | 19,400 |
Feb 20, 2024 | 28.51 | 28.51 | 28.37 | 28.45 | 28.25 | 19,800 |
Feb 16, 2024 | 28.44 | 28.50 | 28.42 | 28.45 | 28.25 | 13,400 |
Feb 15, 2024 | 28.42 | 28.55 | 28.41 | 28.54 | 28.34 | 22,100 |
Feb 14, 2024 | 28.58 | 28.58 | 28.39 | 28.41 | 28.21 | 16,500 |
Feb 13, 2024 | 28.59 | 28.63 | 28.51 | 28.55 | 28.35 | 69,500 |
Feb 12, 2024 | 28.60 | 28.61 | 28.50 | 28.61 | 28.41 | 21,600 |
Feb 9, 2024 | 28.52 | 28.59 | 28.45 | 28.53 | 28.33 | 32,400 |
Feb 8, 2024 | 28.34 | 28.52 | 28.34 | 28.52 | 28.32 | 106,200 |
Feb 7, 2024 | 28.21 | 28.28 | 28.15 | 28.27 | 28.07 | 47,700 |
Feb 6, 2024 | 28.01 | 28.11 | 28.01 | 28.07 | 27.87 | 40,600 |
Feb 5, 2024 | 28.00 | 28.08 | 27.96 | 28.08 | 27.88 | 53,000 |
Feb 2, 2024 | 27.81 | 27.91 | 27.76 | 27.86 | 27.66 | 42,900 |
Feb 1, 2024 | 27.91 | 27.92 | 27.77 | 27.89 | 27.69 | 23,000 |
Jan 31, 2024 | 27.79 | 27.84 | 27.71 | 27.84 | 27.64 | 117,000 |
Jan 30, 2024 | 27.84 | 27.84 | 27.67 | 27.67 | 27.47 | 30,200 |
Jan 29, 2024 | 27.85 | 27.92 | 27.83 | 27.90 | 27.70 | 28,800 |
Jan 26, 2024 | 27.72 | 27.85 | 27.68 | 27.85 | 27.65 | 14,900 |
Jan 25, 2024 | 27.51 | 27.64 | 27.46 | 27.55 | 27.36 | 19,900 |
Jan 24, 2024 | 27.57 | 27.66 | 27.47 | 27.49 | 27.30 | 18,300 |
Jan 23, 2024 | 27.75 | 27.76 | 27.65 | 27.65 | 27.45 | 24,600 |
Jan 22, 2024 | 27.83 | 27.91 | 27.76 | 27.91 | 27.71 | 36,200 |
Jan 19, 2024 | 27.73 | 27.77 | 27.66 | 27.70 | 27.50 | 36,600 |
Jan 18, 2024 | 27.43 | 27.80 | 27.43 | 27.76 | 27.56 | 27,700 |
Jan 17, 2024 | 27.69 | 27.76 | 27.60 | 27.69 | 27.49 | 30,300 |
Jan 16, 2024 | 27.65 | 27.75 | 27.59 | 27.75 | 27.55 | 52,600 |
Jan 12, 2024 | 27.50 | 27.64 | 27.44 | 27.59 | 27.39 | 101,000 |
Jan 11, 2024 | 27.44 | 27.48 | 27.36 | 27.41 | 27.22 | 63,800 |
Jan 10, 2024 | 27.40 | 27.42 | 27.33 | 27.36 | 27.17 | 75,500 |
Jan 9, 2024 | 27.32 | 27.37 | 27.22 | 27.25 | 27.06 | 27,200 |
Jan 8, 2024 | 27.38 | 27.42 | 27.30 | 27.41 | 27.22 | 24,800 |
Jan 5, 2024 | 27.32 | 27.34 | 27.22 | 27.29 | 27.10 | 40,500 |
Jan 4, 2024 | 27.50 | 27.52 | 27.28 | 27.28 | 27.09 | 19,000 |
Jan 3, 2024 | 27.45 | 27.53 | 27.40 | 27.52 | 27.33 | 22,000 |
Jan 2, 2024 | 27.26 | 27.54 | 27.26 | 27.41 | 27.22 | 49,300 |
Dec 29, 2023 | 27.29 | 27.36 | 27.21 | 27.35 | 27.16 | 84,400 |
Dec 28, 2023 | 27.29 | 27.37 | 27.18 | 27.22 | 27.03 | 139,300 |
Dec 27, 2023 | 27.30 | 27.40 | 27.29 | 27.31 | 27.12 | 104,500 |
Dec 26, 2023 | 27.10 | 27.47 | 27.10 | 27.36 | 27.17 | 112,000 |
Dec 22, 2023 | 27.44 | 27.54 | 27.39 | 27.41 | 27.22 | 19,400 |
Dec 21, 2023 | 27.56 | 27.64 | 27.43 | 27.48 | 27.29 | 28,700 |
Dec 20, 2023 | 27.51 | 27.68 | 27.49 | 27.64 | 27.44 | 24,400 |
Dec 19, 2023 | 27.65 | 27.65 | 27.47 | 27.50 | 27.31 | 134,700 |
Dec 18, 2023 | 27.46 | 27.60 | 27.43 | 27.57 | 27.37 | 20,900 |
Dec 15, 2023 | 0.26 Dividend | |||||
Dec 15, 2023 | 27.45 | 27.50 | 27.37 | 27.44 | 27.24 | 19,700 |
Dec 14, 2023 | 27.78 | 27.78 | 27.69 | 27.70 | 27.25 | 45,800 |
Dec 13, 2023 | 27.82 | 27.85 | 27.73 | 27.83 | 27.38 | 35,300 |
Dec 12, 2023 | 27.79 | 27.80 | 27.67 | 27.80 | 27.35 | 13,300 |
Dec 11, 2023 | 27.75 | 27.90 | 27.75 | 27.90 | 27.45 | 22,900 |
Dec 8, 2023 | 27.55 | 27.66 | 27.54 | 27.59 | 27.14 | 20,400 |
Dec 7, 2023 | 27.66 | 27.66 | 27.47 | 27.53 | 27.09 | 23,200 |
Dec 6, 2023 | 27.44 | 27.63 | 27.44 | 27.54 | 27.09 | 91,700 |
Dec 5, 2023 | 27.69 | 27.75 | 27.59 | 27.60 | 27.15 | 19,300 |
Dec 4, 2023 | 27.90 | 27.93 | 27.68 | 27.78 | 27.33 | 13,500 |
Dec 1, 2023 | 28.00 | 28.00 | 27.73 | 27.79 | 27.34 | 22,800 |
Nov 30, 2023 | 28.22 | 28.26 | 28.00 | 28.00 | 27.54 | 21,400 |
Nov 29, 2023 | 28.19 | 28.26 | 28.09 | 28.25 | 27.79 | 61,900 |
Nov 28, 2023 | 28.29 | 28.34 | 28.18 | 28.27 | 27.81 | 55,400 |
Nov 27, 2023 | 28.11 | 28.29 | 28.11 | 28.22 | 27.76 | 14,400 |
Nov 24, 2023 | 28.19 | 28.23 | 28.09 | 28.14 | 27.68 | 17,000 |
Nov 22, 2023 | 28.22 | 28.25 | 28.15 | 28.18 | 27.72 | 18,600 |
Nov 21, 2023 | 28.29 | 28.40 | 28.22 | 28.40 | 27.94 | 18,500 |
Nov 20, 2023 | 28.17 | 28.29 | 28.14 | 28.29 | 27.83 | 27,500 |
Nov 17, 2023 | 28.06 | 28.16 | 28.04 | 28.12 | 27.66 | 23,900 |
Nov 16, 2023 | 27.98 | 28.04 | 27.89 | 27.89 | 27.44 | 63,200 |
Nov 15, 2023 | 28.00 | 28.10 | 27.94 | 28.10 | 27.64 | 27,000 |
Nov 14, 2023 | 27.93 | 28.08 | 27.89 | 28.02 | 27.57 | 45,800 |
Nov 13, 2023 | 27.89 | 28.00 | 27.88 | 27.91 | 27.46 | 16,400 |
Nov 10, 2023 | 27.81 | 27.92 | 27.76 | 27.92 | 27.47 | 15,000 |
Nov 9, 2023 | 27.66 | 27.76 | 27.64 | 27.76 | 27.31 | 19,900 |
Nov 8, 2023 | 27.76 | 27.81 | 27.64 | 27.64 | 27.19 | 42,200 |
Nov 7, 2023 | 27.90 | 27.96 | 27.78 | 27.84 | 27.38 | 40,400 |
Nov 6, 2023 | 27.91 | 28.02 | 27.85 | 27.95 | 27.49 | 14,300 |
Nov 3, 2023 | 27.89 | 27.99 | 27.75 | 27.82 | 27.37 | 47,400 |
Nov 2, 2023 | 27.95 | 28.02 | 27.81 | 27.93 | 27.48 | 36,100 |
Nov 1, 2023 | 27.92 | 28.02 | 27.81 | 27.94 | 27.48 | 22,500 |
Oct 31, 2023 | 27.98 | 27.98 | 27.75 | 27.75 | 27.30 | 8,300 |
Oct 30, 2023 | 27.96 | 28.00 | 27.85 | 27.91 | 27.46 | 13,300 |
Oct 27, 2023 | 27.96 | 28.06 | 27.86 | 27.99 | 27.54 | 21,100 |
Oct 26, 2023 | 27.99 | 28.16 | 27.85 | 27.94 | 27.48 | 28,900 |
Oct 25, 2023 | 27.95 | 28.11 | 27.91 | 28.08 | 27.62 | 24,000 |
Oct 24, 2023 | 27.91 | 27.94 | 27.81 | 27.86 | 27.41 | 10,800 |
Oct 23, 2023 | 28.17 | 28.23 | 27.98 | 28.01 | 27.55 | 53,400 |
Oct 20, 2023 | 28.21 | 28.24 | 28.11 | 28.23 | 27.77 | 11,700 |
Oct 19, 2023 | 28.08 | 28.21 | 28.00 | 28.12 | 27.66 | 27,500 |
Oct 18, 2023 | 28.06 | 28.18 | 28.04 | 28.12 | 27.66 | 27,100 |
Oct 17, 2023 | 28.03 | 28.13 | 28.01 | 28.13 | 27.67 | 9,600 |
Oct 16, 2023 | 28.07 | 28.09 | 27.94 | 27.98 | 27.52 | 14,700 |
Oct 13, 2023 | 27.84 | 27.99 | 27.80 | 27.98 | 27.52 | 8,900 |
Oct 12, 2023 | 27.75 | 27.76 | 27.63 | 27.74 | 27.29 | 22,600 |
Oct 11, 2023 | 27.75 | 27.78 | 27.60 | 27.67 | 27.22 | 13,700 |
Oct 10, 2023 | 27.75 | 27.81 | 27.69 | 27.75 | 27.30 | 23,400 |
Oct 9, 2023 | 27.77 | 27.84 | 27.72 | 27.76 | 27.31 | 11,600 |
Oct 6, 2023 | 27.80 | 27.80 | 27.65 | 27.73 | 27.28 | 16,500 |
Oct 5, 2023 | 27.69 | 27.76 | 27.60 | 27.61 | 27.16 | 10,400 |
Oct 4, 2023 | 28.14 | 28.14 | 27.84 | 27.85 | 27.40 | 26,400 |
Oct 3, 2023 | 28.49 | 28.49 | 28.30 | 28.38 | 27.92 | 25,700 |
Oct 2, 2023 | 28.67 | 28.67 | 28.48 | 28.55 | 28.08 | 27,500 |
Sep 29, 2023 | 28.92 | 28.92 | 28.58 | 28.70 | 28.23 | 24,200 |
Sep 28, 2023 | 28.91 | 29.01 | 28.83 | 28.85 | 28.38 | 22,300 |
Sep 27, 2023 | 28.99 | 29.07 | 28.95 | 29.04 | 28.57 | 16,200 |
Sep 26, 2023 | 28.86 | 28.96 | 28.74 | 28.90 | 28.43 | 38,100 |
Sep 25, 2023 | 28.99 | 28.99 | 28.81 | 28.89 | 28.42 | 14,100 |
Sep 22, 2023 | 0.23 Dividend | |||||
Sep 22, 2023 | 29.20 | 29.20 | 29.03 | 29.06 | 28.59 | 30,500 |
Sep 21, 2023 | 29.45 | 29.50 | 29.27 | 29.35 | 28.65 | 14,400 |
Sep 20, 2023 | 29.37 | 29.48 | 29.28 | 29.30 | 28.60 | 13,900 |
Sep 19, 2023 | 29.55 | 29.60 | 29.45 | 29.58 | 28.87 | 11,500 |
Sep 18, 2023 | 29.73 | 29.73 | 29.42 | 29.46 | 28.75 | 9,000 |
Sep 15, 2023 | 29.83 | 29.85 | 29.74 | 29.76 | 29.05 | 10,700 |
Sep 14, 2023 | 29.82 | 30.00 | 29.78 | 29.98 | 29.26 | 13,000 |
Sep 13, 2023 | 29.64 | 29.77 | 29.60 | 29.70 | 28.99 | 56,800 |
Sep 12, 2023 | 29.61 | 29.66 | 29.53 | 29.55 | 28.84 | 26,800 |
Sep 11, 2023 | 29.67 | 29.71 | 29.60 | 29.68 | 28.97 | 11,100 |
Sep 8, 2023 | 29.38 | 29.56 | 29.38 | 29.56 | 28.85 | 9,800 |
Sep 7, 2023 | 29.32 | 29.35 | 29.23 | 29.33 | 28.63 | 9,700 |
Sep 6, 2023 | 29.26 | 29.45 | 29.24 | 29.31 | 28.61 | 8,300 |
Sep 5, 2023 | 29.40 | 29.44 | 29.29 | 29.40 | 28.69 | 10,200 |
Sep 1, 2023 | 29.12 | 29.24 | 29.09 | 29.18 | 28.48 | 70,700 |
Aug 31, 2023 | 29.04 | 29.09 | 28.89 | 28.97 | 28.27 | 19,800 |
Aug 30, 2023 | 29.11 | 29.11 | 28.40 | 28.96 | 28.27 | 7,600 |
Aug 29, 2023 | 29.08 | 29.19 | 29.04 | 29.05 | 28.35 | 32,200 |
Aug 28, 2023 | 29.02 | 29.16 | 28.98 | 29.07 | 28.37 | 34,800 |
Aug 25, 2023 | 29.01 | 29.25 | 28.98 | 29.14 | 28.44 | 15,100 |
Aug 24, 2023 | 28.66 | 28.84 | 28.65 | 28.80 | 28.10 | 12,800 |
Aug 23, 2023 | 28.47 | 28.73 | 28.46 | 28.64 | 27.95 | 19,100 |
Aug 22, 2023 | 28.61 | 28.61 | 28.47 | 28.48 | 27.80 | 22,200 |
Aug 21, 2023 | 28.66 | 28.73 | 28.56 | 28.64 | 27.95 | 15,400 |
Aug 18, 2023 | 28.51 | 28.72 | 28.50 | 28.67 | 27.98 | 15,500 |
Aug 17, 2023 | 28.56 | 28.56 | 28.43 | 28.47 | 27.79 | 7,400 |
Aug 16, 2023 | 28.42 | 28.52 | 28.34 | 28.41 | 27.73 | 13,000 |
Aug 15, 2023 | 28.45 | 28.47 | 28.25 | 28.30 | 27.62 | 56,600 |
Aug 14, 2023 | 28.41 | 28.54 | 28.40 | 28.47 | 27.79 | 9,800 |
Aug 11, 2023 | 28.46 | 28.59 | 28.41 | 28.49 | 27.80 | 23,600 |
Aug 10, 2023 | 28.42 | 28.50 | 28.33 | 28.50 | 27.82 | 13,100 |
Aug 9, 2023 | 28.42 | 28.48 | 28.31 | 28.43 | 27.75 | 21,000 |
Aug 8, 2023 | 28.06 | 28.40 | 28.03 | 28.30 | 27.62 | 27,400 |
Aug 7, 2023 | 28.57 | 28.62 | 28.36 | 28.44 | 27.76 | 17,500 |
Aug 4, 2023 | 28.70 | 28.72 | 28.59 | 28.59 | 27.90 | 11,300 |
Aug 3, 2023 | 28.50 | 28.68 | 28.44 | 28.61 | 27.92 | 22,500 |
Aug 2, 2023 | 28.88 | 28.88 | 28.56 | 28.60 | 27.91 | 23,500 |
Aug 1, 2023 | 28.75 | 28.85 | 28.72 | 28.80 | 28.11 | 18,400 |
Jul 31, 2023 | 28.76 | 28.81 | 28.67 | 28.72 | 28.03 | 17,800 |
Jul 28, 2023 | 28.92 | 29.00 | 28.85 | 28.95 | 28.26 | 12,500 |
Jul 27, 2023 | 28.99 | 29.01 | 27.46 | 28.91 | 28.22 | 140,000 |
Jul 26, 2023 | 29.04 | 29.08 | 28.93 | 29.01 | 28.31 | 42,000 |
Jul 25, 2023 | 28.92 | 29.03 | 28.87 | 28.96 | 28.27 | 32,000 |
Jul 24, 2023 | 28.95 | 29.22 | 28.91 | 29.12 | 28.42 | 17,800 |
Jul 21, 2023 | 28.75 | 28.85 | 28.73 | 28.85 | 28.16 | 35,700 |
Jul 20, 2023 | 28.76 | 28.80 | 28.68 | 28.79 | 28.10 | 20,300 |
Jul 19, 2023 | 28.82 | 28.86 | 28.71 | 28.84 | 28.15 | 80,200 |
Jul 18, 2023 | 28.50 | 28.70 | 28.50 | 28.67 | 27.98 | 28,400 |
Jul 17, 2023 | 28.50 | 28.57 | 28.39 | 28.45 | 27.77 | 53,900 |
Jul 14, 2023 | 28.51 | 28.66 | 28.40 | 28.50 | 27.82 | 34,000 |
Jul 13, 2023 | 28.41 | 28.65 | 28.41 | 28.63 | 27.94 | 29,300 |
Jul 12, 2023 | 28.40 | 28.47 | 28.29 | 28.42 | 27.74 | 53,500 |
Jul 11, 2023 | 28.44 | 28.44 | 28.28 | 28.36 | 27.68 | 27,800 |
Jul 10, 2023 | 28.37 | 28.44 | 28.29 | 28.38 | 27.69 | 85,300 |
Jul 7, 2023 | 28.33 | 28.39 | 28.26 | 28.34 | 27.66 | 57,000 |
Jul 6, 2023 | 28.37 | 28.39 | 28.22 | 28.32 | 27.64 | 78,400 |
Jul 5, 2023 | 28.22 | 28.38 | 28.22 | 28.33 | 27.65 | 73,700 |
Jul 3, 2023 | 28.29 | 28.32 | 28.18 | 28.24 | 27.56 | 16,300 |
Jun 30, 2023 | 28.17 | 28.23 | 27.68 | 28.16 | 27.48 | 151,900 |
Jun 29, 2023 | 28.08 | 28.20 | 26.42 | 28.09 | 27.42 | 251,800 |
Jun 28, 2023 | 28.00 | 28.17 | 27.78 | 28.11 | 27.44 | 28,600 |
Jun 27, 2023 | 0.23 Dividend | |||||
Jun 27, 2023 | 28.38 | 28.38 | 27.95 | 28.03 | 27.36 | 24,100 |
Jun 26, 2023 | 28.31 | 29.00 | 28.27 | 28.35 | 27.45 | 38,600 |
Jun 23, 2023 | 28.37 | 28.39 | 28.20 | 28.31 | 27.41 | 36,800 |
Jun 22, 2023 | 28.37 | 28.43 | 28.26 | 28.39 | 27.48 | 28,700 |
Jun 21, 2023 | 28.53 | 28.55 | 28.38 | 28.42 | 27.51 | 13,600 |
Jun 20, 2023 | 28.47 | 28.59 | 28.44 | 28.56 | 27.65 | 75,500 |
Jun 16, 2023 | 28.44 | 28.48 | 28.31 | 28.37 | 27.47 | 22,700 |
Jun 15, 2023 | 28.51 | 28.54 | 28.33 | 28.35 | 27.45 | 47,900 |
Jun 14, 2023 | 28.61 | 28.63 | 28.51 | 28.57 | 27.65 | 19,700 |
Jun 13, 2023 | 28.64 | 28.68 | 28.52 | 28.53 | 27.62 | 51,100 |
Jun 12, 2023 | 28.65 | 28.80 | 28.65 | 28.77 | 27.85 | 24,700 |
Jun 9, 2023 | 28.56 | 29.00 | 25.85 | 28.55 | 27.64 | 74,500 |
Jun 8, 2023 | 28.79 | 28.80 | 28.57 | 28.69 | 27.78 | 14,500 |
Jun 7, 2023 | 28.63 | 29.00 | 28.61 | 28.71 | 27.79 | 24,100 |
Jun 6, 2023 | 28.79 | 28.90 | 28.65 | 28.69 | 27.78 | 15,500 |
Jun 5, 2023 | 28.95 | 29.02 | 28.79 | 28.86 | 27.94 | 117,100 |
Jun 2, 2023 | 28.88 | 29.05 | 28.79 | 28.91 | 27.99 | 21,400 |
Jun 1, 2023 | 28.97 | 29.14 | 28.86 | 28.88 | 27.96 | 14,200 |
May 31, 2023 | 29.17 | 29.30 | 29.11 | 29.17 | 28.24 | 24,500 |
May 30, 2023 | 29.08 | 29.35 | 29.08 | 29.17 | 28.24 | 38,200 |
May 26, 2023 | 29.29 | 29.40 | 29.21 | 29.24 | 28.31 | 25,800 |
May 25, 2023 | 29.19 | 29.40 | 29.11 | 29.38 | 28.44 | 17,500 |
May 24, 2023 | 28.99 | 29.41 | 28.43 | 29.07 | 28.14 | 14,900 |
May 23, 2023 | 28.92 | 29.08 | 28.91 | 29.00 | 28.08 | 16,500 |
May 22, 2023 | 28.65 | 28.91 | 28.65 | 28.91 | 27.99 | 13,100 |
May 19, 2023 | 28.51 | 28.64 | 28.50 | 28.52 | 27.61 | 23,100 |
May 18, 2023 | 28.68 | 28.93 | 28.24 | 28.60 | 27.69 | 18,700 |
May 17, 2023 | 28.84 | 28.85 | 28.69 | 28.75 | 27.83 | 44,300 |
May 16, 2023 | 28.92 | 28.92 | 28.72 | 28.83 | 27.91 | 61,400 |
May 15, 2023 | 28.98 | 29.05 | 28.84 | 28.86 | 27.94 | 11,900 |
May 12, 2023 | 28.94 | 29.16 | 28.94 | 28.96 | 28.04 | 27,600 |
May 11, 2023 | 29.06 | 29.22 | 29.06 | 29.10 | 28.17 | 40,700 |
May 10, 2023 | 29.14 | 29.21 | 28.59 | 29.21 | 28.28 | 33,400 |
May 9, 2023 | 29.08 | 29.11 | 29.03 | 29.03 | 28.10 | 11,400 |
May 8, 2023 | 29.03 | 29.11 | 28.99 | 29.09 | 28.16 | 14,300 |
May 5, 2023 | 28.98 | 29.00 | 28.87 | 28.98 | 28.05 | 16,200 |
May 4, 2023 | 28.80 | 29.03 | 28.80 | 28.90 | 27.98 | 12,800 |
May 3, 2023 | 28.86 | 28.97 | 28.82 | 28.92 | 28.00 | 15,400 |
May 2, 2023 | 28.97 | 29.04 | 28.90 | 28.95 | 28.03 | 114,000 |
May 1, 2023 | 28.90 | 29.06 | 28.89 | 29.06 | 28.13 | 22,800 |
Apr 28, 2023 | 28.82 | 28.94 | 28.77 | 28.86 | 27.94 | 14,900 |
Apr 27, 2023 | 28.88 | 28.99 | 28.75 | 28.91 | 27.99 | 24,800 |
Apr 26, 2023 | 29.03 | 29.09 | 28.90 | 29.00 | 28.08 | 81,600 |
Apr 25, 2023 | 29.18 | 29.18 | 29.02 | 29.02 | 28.09 | 22,900 |
Apr 24, 2023 | 29.15 | 29.16 | 28.99 | 29.13 | 28.20 | 28,300 |
Related Tickers
QLD ProShares Ultra QQQ
80.00
+3.40%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.74
+3.21%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.83
+2.97%
BLOK Amplify Transformational Data Sharing ETF
33.15
+3.02%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.45
+2.90%
PSI Invesco Semiconductors ETF
52.36
+2.88%
ITB iShares U.S. Home Construction ETF
106.13
+2.87%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.40
+2.85%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.28
+2.70%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.94
+2.67%
XHB SPDR S&P Homebuilders ETF
103.69
+2.73%
SMH VanEck Semiconductor ETF
208.16
+2.53%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
XSD SPDR S&P Semiconductor ETF
211.78
+2.50%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.99
+2.48%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.39
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
SOXX iShares Semiconductor ETF
206.38
+2.34%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.78
+2.29%
FTXL First Trust Nasdaq Semiconductor ETF
82.91
+2.27%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XMMO Invesco S&P MidCap Momentum ETF
110.07
+2.18%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.79
+2.18%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
PHO Invesco Water Resources ETF
65.09
+2.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.13
+2.16%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.12%
FXL First Trust Technology AlphaDEX Fund
127.22
+2.11%
CIBR First Trust NASDAQ Cybersecurity ETF
54.38
+2.11%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.37
+2.14%
FIVG Defiance 5G Next Gen Connectivity ETF
36.51
+2.08%
SLYV SPDR S&P 600 Small Cap Value ETF
79.45
+2.07%
IGM iShares Expanded Tech Sector ETF
82.58
+2.10%
IJR iShares Core S&P Small-Cap ETF
106.28
+2.08%
IJS iShares S&P Small-Cap 600 Value ETF
98.42
+2.06%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.59
+2.04%
FIW First Trust Water ETF
100.24
+2.03%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.62
+2.07%
FYX First Trust Small Cap Core AlphaDEX Fund
89.86
+2.10%
FCOM Fidelity MSCI Communication Services Index ETF
49.25
+2.00%
FV First Trust Dorsey Wright Focus 5 ETF
53.94
+1.99%
EWD iShares MSCI Sweden ETF
39.54
+2.07%
QGRO American Century U.S. Quality Growth ETF
81.00
+1.97%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.52
+1.96%
ISMD Inspire Small/Mid Cap ETF
34.27
+1.96%
SPHB Invesco S&P 500 High Beta ETF
82.43
+1.97%
FTEC Fidelity MSCI Information Technology Index ETF
147.05
+1.94%
EES WisdomTree U.S. SmallCap Earnings Fund
47.88
+1.94%
GDX VanEck Gold Miners ETF
33.12
+1.81%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.65
+1.89%
IYW iShares U.S. Technology ETF
128.72
+1.96%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.77
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
72.67
+1.81%
IXN iShares Global Tech ETF
70.62
+1.79%
PEXL Pacer US Export Leaders ETF
47.33
+1.82%
PSET Principal Quality ETF
64.41
+1.80%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.55
+1.80%
SCHG Schwab U.S. Large-Cap Growth ETF
89.46
+1.81%
XAR SPDR S&P Aerospace & Defense ETF
135.25
+1.79%
ONEQ Fidelity Nasdaq Composite Index ETF
61.90
+1.76%
VB Vanguard Small-Cap Index Fund ETF Shares
217.38
+1.80%
NUSC Nuveen ESG Small-Cap ETF
39.34
+1.76%
SMMD iShares Russell 2500 ETF
62.10
+1.76%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.19
+1.75%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.61
+1.74%
SECT Main Sector Rotation ETF
48.63
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
495.28
+1.81%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.87
+1.76%
CQQQ Invesco China Technology ETF
31.92
+1.72%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+1.71%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.08
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
331.11
+1.69%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.57
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
275.03
+1.68%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
IVW iShares S&P 500 Growth ETF
81.49
+1.71%
QQQ Invesco QQQ Trust
425.89
+1.69%
SPMO Invesco S&P 500 Momentum ETF
77.03
+1.78%
ILCG iShares Morningstar Growth ETF
72.60
+1.69%
IUSG iShares Core S&P U.S. Growth ETF
112.97
+1.65%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.50
+1.67%
IWF iShares Russell 1000 Growth ETF
324.54
+1.64%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.95
+1.61%
IHI iShares U.S. Medical Devices ETF
55.58
+1.61%
IWY iShares Russell Top 200 Growth ETF
188.27
+1.62%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.52
+1.66%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.08
+1.57%
XMHQ Invesco S&P MidCap Quality ETF
105.16
+1.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.52
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
FHLC Fidelity MSCI Health Care Index ETF
66.61
+1.55%
XLK Technology Select Sector SPDR Fund
197.24
+1.54%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.02
+1.53%