NasdaqGM - Delayed Quote • USD
First Trust Multi Cap Growth AlphaDEX Fund (FAD)
At close: April 23 at 4:00 PM EDT
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 | 117.71 | 118.42 | 117.71 | 118.23 | 118.23 | 1,818 |
Apr 22, 2024 | 115.76 | 116.27 | 115.44 | 116.07 | 116.07 | 2,100 |
Apr 19, 2024 | 115.42 | 115.42 | 114.54 | 114.61 | 114.61 | 1,400 |
Apr 18, 2024 | 116.66 | 117.03 | 115.62 | 115.62 | 115.62 | 1,500 |
Apr 17, 2024 | 117.57 | 117.57 | 116.10 | 116.14 | 116.14 | 2,000 |
Apr 16, 2024 | 116.87 | 117.46 | 116.20 | 117.13 | 117.13 | 4,900 |
Apr 15, 2024 | 119.44 | 119.44 | 117.33 | 117.33 | 117.33 | 3,300 |
Apr 12, 2024 | 120.86 | 120.86 | 118.73 | 119.16 | 119.16 | 1,800 |
Apr 11, 2024 | 121.18 | 121.42 | 120.59 | 121.42 | 121.42 | 19,900 |
Apr 10, 2024 | 121.03 | 121.03 | 119.90 | 120.67 | 120.67 | 1,900 |
Apr 9, 2024 | 123.34 | 123.34 | 121.24 | 122.48 | 122.48 | 8,700 |
Apr 8, 2024 | 122.81 | 123.03 | 122.50 | 122.75 | 122.75 | 1,800 |
Apr 5, 2024 | 121.99 | 122.78 | 121.99 | 122.19 | 122.19 | 9,600 |
Apr 4, 2024 | 123.68 | 123.68 | 121.18 | 121.18 | 121.18 | 16,600 |
Apr 3, 2024 | 121.40 | 123.01 | 121.40 | 122.54 | 122.54 | 10,100 |
Apr 2, 2024 | 121.84 | 122.00 | 121.63 | 122.00 | 122.00 | 6,800 |
Apr 1, 2024 | 124.08 | 124.08 | 123.54 | 123.54 | 123.54 | 5,400 |
Mar 28, 2024 | 124.66 | 125.14 | 124.40 | 124.59 | 124.59 | 6,400 |
Mar 27, 2024 | 124.05 | 124.60 | 123.64 | 124.60 | 124.60 | 8,600 |
Mar 26, 2024 | 123.68 | 123.83 | 123.16 | 123.16 | 123.16 | 1,700 |
Mar 25, 2024 | 123.42 | 123.58 | 122.96 | 122.96 | 122.96 | 1,900 |
Mar 22, 2024 | 123.97 | 123.97 | 123.07 | 123.07 | 123.07 | 7,400 |
Mar 21, 2024 | 123.67 | 124.48 | 123.67 | 124.13 | 124.13 | 2,200 |
Mar 20, 2024 | 121.14 | 122.81 | 121.09 | 122.81 | 122.81 | 2,800 |
Mar 19, 2024 | 119.70 | 120.81 | 119.70 | 120.81 | 120.81 | 3,600 |
Mar 18, 2024 | 120.75 | 120.80 | 120.29 | 120.43 | 120.43 | 2,400 |
Mar 15, 2024 | 120.31 | 120.41 | 120.00 | 120.00 | 120.00 | 4,600 |
Mar 14, 2024 | 121.21 | 121.21 | 120.72 | 120.94 | 120.94 | 3,100 |
Mar 13, 2024 | 122.30 | 122.36 | 121.92 | 121.92 | 121.92 | 2,900 |
Mar 12, 2024 | 121.00 | 121.95 | 121.00 | 121.95 | 121.95 | 14,600 |
Mar 11, 2024 | 121.00 | 121.25 | 120.88 | 120.88 | 120.88 | 4,000 |
Mar 8, 2024 | 122.71 | 122.76 | 121.89 | 121.89 | 121.89 | 1,200 |
Mar 7, 2024 | 122.12 | 122.80 | 122.12 | 122.54 | 122.54 | 12,900 |
Mar 6, 2024 | 121.35 | 122.17 | 121.35 | 121.55 | 121.55 | 2,200 |
Mar 5, 2024 | 121.31 | 121.67 | 120.47 | 120.47 | 120.47 | 1,700 |
Mar 4, 2024 | 122.52 | 123.09 | 122.32 | 122.32 | 122.32 | 3,400 |
Mar 1, 2024 | 121.02 | 122.26 | 121.02 | 122.26 | 122.26 | 1,700 |
Feb 29, 2024 | 121.00 | 121.19 | 120.32 | 120.87 | 120.87 | 3,500 |
Feb 28, 2024 | 119.61 | 120.55 | 119.61 | 120.01 | 120.01 | 1,800 |
Feb 27, 2024 | 120.32 | 120.37 | 120.04 | 120.18 | 120.18 | 2,300 |
Feb 26, 2024 | 119.31 | 119.62 | 119.31 | 119.55 | 119.55 | 2,100 |
Feb 23, 2024 | 119.20 | 119.26 | 118.74 | 118.91 | 118.91 | 2,700 |
Feb 22, 2024 | 117.98 | 118.85 | 117.77 | 118.44 | 118.44 | 1,300 |
Feb 21, 2024 | 115.78 | 116.11 | 115.24 | 116.11 | 116.11 | 3,300 |
Feb 20, 2024 | 116.44 | 117.04 | 116.30 | 117.04 | 117.04 | 4,000 |
Feb 16, 2024 | 119.19 | 119.30 | 118.18 | 118.18 | 118.18 | 1,800 |
Feb 15, 2024 | 118.84 | 119.61 | 118.72 | 119.61 | 119.61 | 1,900 |
Feb 14, 2024 | 115.97 | 117.74 | 115.97 | 117.71 | 117.71 | 3,300 |
Feb 13, 2024 | 115.91 | 115.91 | 114.89 | 115.45 | 115.45 | 3,300 |
Feb 12, 2024 | 118.02 | 118.59 | 117.98 | 118.17 | 118.17 | 2,000 |
Feb 9, 2024 | 117.21 | 117.73 | 117.21 | 117.73 | 117.73 | 1,500 |
Feb 8, 2024 | 115.49 | 116.68 | 115.49 | 116.68 | 116.68 | 1,600 |
Feb 7, 2024 | 114.68 | 115.56 | 114.68 | 115.09 | 115.09 | 3,200 |
Feb 6, 2024 | 114.11 | 114.51 | 113.85 | 114.51 | 114.51 | 3,700 |
Feb 5, 2024 | 113.79 | 114.02 | 113.23 | 113.81 | 113.81 | 6,900 |
Feb 2, 2024 | 113.20 | 115.02 | 113.20 | 114.76 | 114.76 | 2,100 |
Feb 1, 2024 | 112.66 | 113.97 | 112.08 | 113.97 | 113.97 | 5,800 |
Jan 31, 2024 | 113.47 | 114.12 | 111.74 | 111.74 | 111.74 | 1,800 |
Jan 30, 2024 | 114.48 | 114.48 | 113.93 | 114.08 | 114.08 | 2,100 |
Jan 29, 2024 | 113.02 | 114.56 | 113.02 | 114.56 | 114.56 | 1,800 |
Jan 26, 2024 | 113.02 | 113.03 | 112.48 | 112.51 | 112.51 | 4,300 |
Jan 25, 2024 | 112.99 | 113.01 | 112.37 | 112.72 | 112.72 | 1,900 |
Jan 24, 2024 | 113.10 | 113.12 | 112.02 | 112.02 | 112.02 | 2,800 |
Jan 23, 2024 | 113.06 | 113.06 | 112.20 | 112.58 | 112.58 | 2,800 |
Jan 22, 2024 | 113.13 | 113.13 | 112.57 | 113.06 | 113.06 | 6,900 |
Jan 19, 2024 | 110.82 | 111.61 | 110.24 | 111.58 | 111.58 | 12,100 |
Jan 18, 2024 | 109.95 | 110.33 | 109.06 | 110.33 | 110.33 | 3,100 |
Jan 17, 2024 | 109.05 | 109.22 | 108.61 | 109.22 | 109.22 | 9,400 |
Jan 16, 2024 | 109.88 | 109.96 | 109.71 | 109.96 | 109.96 | 1,100 |
Jan 12, 2024 | 110.43 | 110.53 | 110.24 | 110.24 | 110.24 | 4,900 |
Jan 11, 2024 | 110.61 | 110.61 | 109.33 | 110.60 | 110.60 | 3,000 |
Jan 10, 2024 | 110.55 | 110.93 | 110.29 | 110.65 | 110.65 | 12,300 |
Jan 9, 2024 | 109.89 | 110.43 | 109.82 | 110.30 | 110.30 | 22,800 |
Jan 8, 2024 | 108.81 | 110.62 | 108.81 | 110.62 | 110.62 | 3,600 |
Jan 5, 2024 | 108.50 | 109.19 | 108.35 | 108.60 | 108.60 | 3,800 |
Jan 4, 2024 | 108.71 | 109.22 | 108.46 | 108.58 | 108.58 | 4,800 |
Jan 3, 2024 | 109.43 | 109.43 | 108.65 | 108.68 | 108.68 | 21,200 |
Jan 2, 2024 | 111.42 | 111.42 | 110.38 | 110.74 | 110.74 | 1,900 |
Dec 29, 2023 | 113.23 | 113.28 | 112.26 | 112.26 | 112.26 | 1,800 |
Dec 28, 2023 | 113.51 | 113.51 | 113.19 | 113.24 | 113.24 | 3,800 |
Dec 27, 2023 | 113.38 | 113.54 | 113.28 | 113.46 | 113.46 | 2,000 |
Dec 26, 2023 | 113.03 | 113.55 | 112.90 | 113.27 | 113.27 | 3,100 |
Dec 22, 2023 | 0.19 Dividend | |||||
Dec 22, 2023 | 112.80 | 113.01 | 112.51 | 112.51 | 112.51 | 6,200 |
Dec 21, 2023 | 111.75 | 112.22 | 111.49 | 112.22 | 112.03 | 3,500 |
Dec 20, 2023 | 112.60 | 113.08 | 110.65 | 110.65 | 110.46 | 2,700 |
Dec 19, 2023 | 112.64 | 112.82 | 112.50 | 112.75 | 112.56 | 5,400 |
Dec 18, 2023 | 111.66 | 111.84 | 111.25 | 111.46 | 111.27 | 21,000 |
Dec 15, 2023 | 111.48 | 111.48 | 110.64 | 111.14 | 110.95 | 4,100 |
Dec 14, 2023 | 111.35 | 111.72 | 111.19 | 111.72 | 111.53 | 2,800 |
Dec 13, 2023 | 108.16 | 109.97 | 107.57 | 109.97 | 109.78 | 2,400 |
Dec 12, 2023 | 107.20 | 108.04 | 107.20 | 107.96 | 107.78 | 2,100 |
Dec 11, 2023 | 107.10 | 107.62 | 107.10 | 107.62 | 107.44 | 4,900 |
Dec 8, 2023 | 106.69 | 106.83 | 106.10 | 106.83 | 106.65 | 4,900 |
Dec 7, 2023 | 105.43 | 105.88 | 105.43 | 105.88 | 105.70 | 4,300 |
Dec 6, 2023 | 106.66 | 106.66 | 105.29 | 105.29 | 105.11 | 5,000 |
Dec 5, 2023 | 106.26 | 106.26 | 105.66 | 105.75 | 105.57 | 15,600 |
Dec 4, 2023 | 106.68 | 106.89 | 106.06 | 106.60 | 106.42 | 2,800 |
Dec 1, 2023 | 105.18 | 106.69 | 105.10 | 106.69 | 106.51 | 3,600 |
Nov 30, 2023 | 103.90 | 104.55 | 103.90 | 104.39 | 104.21 | 2,800 |
Nov 29, 2023 | 103.71 | 104.52 | 103.71 | 103.82 | 103.64 | 8,900 |
Nov 28, 2023 | 103.97 | 104.02 | 103.36 | 103.48 | 103.30 | 5,600 |
Nov 27, 2023 | 103.91 | 104.22 | 103.91 | 104.09 | 103.91 | 2,000 |
Nov 24, 2023 | 103.41 | 104.06 | 103.41 | 103.97 | 103.79 | 1,100 |
Nov 22, 2023 | 103.58 | 103.91 | 103.58 | 103.58 | 103.40 | 11,700 |
Nov 21, 2023 | 103.07 | 103.23 | 103.03 | 103.03 | 102.85 | 2,900 |
Nov 20, 2023 | 103.50 | 103.87 | 103.45 | 103.62 | 103.44 | 3,200 |
Nov 17, 2023 | 102.53 | 103.05 | 102.53 | 102.91 | 102.73 | 4,900 |
Nov 16, 2023 | 102.42 | 102.42 | 101.61 | 101.97 | 101.80 | 3,000 |
Nov 15, 2023 | 103.81 | 104.00 | 102.84 | 102.91 | 102.73 | 4,200 |
Nov 14, 2023 | 102.82 | 103.22 | 102.71 | 102.93 | 102.75 | 2,200 |
Nov 13, 2023 | 99.56 | 99.87 | 99.56 | 99.72 | 99.55 | 2,400 |
Nov 10, 2023 | 99.10 | 99.51 | 99.10 | 99.51 | 99.34 | 2,300 |
Nov 9, 2023 | 99.20 | 99.34 | 97.93 | 97.93 | 97.76 | 3,700 |
Nov 8, 2023 | 99.08 | 99.08 | 98.52 | 98.83 | 98.66 | 1,500 |
Nov 7, 2023 | 99.13 | 99.19 | 99.03 | 99.12 | 98.95 | 1,300 |
Nov 6, 2023 | 99.78 | 99.78 | 98.25 | 98.68 | 98.51 | 1,000 |
Nov 3, 2023 | 98.73 | 99.62 | 98.73 | 99.32 | 99.15 | 2,300 |
Nov 2, 2023 | 96.27 | 97.41 | 96.27 | 97.41 | 97.24 | 1,700 |
Nov 1, 2023 | 94.63 | 95.04 | 94.19 | 95.02 | 94.86 | 2,600 |
Oct 31, 2023 | 93.54 | 94.40 | 93.54 | 94.40 | 94.24 | 1,800 |
Oct 30, 2023 | 93.75 | 93.75 | 93.56 | 93.58 | 93.42 | 1,300 |
Oct 27, 2023 | 93.68 | 93.90 | 92.78 | 92.91 | 92.75 | 1,500 |
Oct 26, 2023 | 93.97 | 94.24 | 93.44 | 93.61 | 93.45 | 6,700 |
Oct 25, 2023 | 94.80 | 95.05 | 94.11 | 94.11 | 93.95 | 3,500 |
Oct 24, 2023 | 95.76 | 96.38 | 95.76 | 96.20 | 96.04 | 30,500 |
Oct 23, 2023 | 95.07 | 96.12 | 95.07 | 95.27 | 95.11 | 2,600 |
Oct 20, 2023 | 96.04 | 96.42 | 95.71 | 95.71 | 95.55 | 4,300 |
Oct 19, 2023 | 98.42 | 98.42 | 96.99 | 96.99 | 96.82 | 800 |
Oct 18, 2023 | 99.11 | 99.19 | 98.52 | 98.62 | 98.45 | 49,400 |
Oct 17, 2023 | 99.28 | 101.20 | 99.28 | 100.59 | 100.42 | 2,700 |
Oct 16, 2023 | 98.80 | 99.90 | 98.80 | 99.79 | 99.62 | 1,200 |
Oct 13, 2023 | 98.44 | 98.44 | 98.44 | 98.44 | 98.27 | 600 |
Oct 12, 2023 | 100.64 | 100.67 | 99.31 | 99.72 | 99.55 | 2,000 |
Oct 11, 2023 | 100.92 | 101.14 | 100.54 | 101.11 | 100.94 | 2,400 |
Oct 10, 2023 | 100.63 | 101.38 | 100.63 | 100.78 | 100.61 | 1,600 |
Oct 9, 2023 | 98.96 | 100.06 | 98.77 | 99.80 | 99.63 | 3,000 |
Oct 6, 2023 | 99.17 | 99.68 | 99.06 | 99.18 | 99.01 | 2,600 |
Oct 5, 2023 | 97.37 | 97.96 | 97.12 | 97.76 | 97.59 | 2,600 |
Oct 4, 2023 | 97.60 | 97.96 | 96.79 | 97.96 | 97.79 | 2,300 |
Oct 3, 2023 | 98.30 | 98.68 | 97.03 | 97.26 | 97.09 | 1,200 |
Oct 2, 2023 | 99.45 | 99.53 | 98.94 | 99.20 | 99.03 | 2,200 |
Sep 29, 2023 | 101.38 | 101.38 | 99.91 | 100.13 | 99.96 | 1,400 |
Sep 28, 2023 | 100.42 | 100.77 | 100.42 | 100.54 | 100.37 | 1,300 |
Sep 27, 2023 | 98.69 | 99.78 | 98.69 | 99.47 | 99.30 | 2,000 |
Sep 26, 2023 | 99.19 | 99.19 | 98.41 | 98.45 | 98.28 | 1,800 |
Sep 25, 2023 | 98.86 | 99.93 | 98.86 | 99.79 | 99.62 | 1,300 |
Sep 22, 2023 | 0.07 Dividend | |||||
Sep 22, 2023 | 99.93 | 99.97 | 99.48 | 99.49 | 99.32 | 1,500 |
Sep 21, 2023 | 101.02 | 101.02 | 99.57 | 99.57 | 99.33 | 1,700 |
Sep 20, 2023 | 102.82 | 103.13 | 101.73 | 101.73 | 101.49 | 2,300 |
Sep 19, 2023 | 102.98 | 102.98 | 102.17 | 102.54 | 102.29 | 1,700 |
Sep 18, 2023 | 103.35 | 103.50 | 103.01 | 103.01 | 102.76 | 1,700 |
Sep 15, 2023 | 103.10 | 103.22 | 103.09 | 103.09 | 102.84 | 1,400 |
Sep 14, 2023 | 104.31 | 104.52 | 104.23 | 104.46 | 104.21 | 1,700 |
Sep 13, 2023 | 104.28 | 104.28 | 103.36 | 103.56 | 103.31 | 4,600 |
Sep 12, 2023 | 104.55 | 104.72 | 104.15 | 104.15 | 103.90 | 2,000 |
Sep 11, 2023 | 104.83 | 104.83 | 104.47 | 104.64 | 104.39 | 5,500 |
Sep 8, 2023 | 104.71 | 104.73 | 104.39 | 104.43 | 104.18 | 1,700 |
Sep 7, 2023 | 104.18 | 104.69 | 104.18 | 104.44 | 104.19 | 1,300 |
Sep 6, 2023 | 105.20 | 105.27 | 104.78 | 105.04 | 104.79 | 2,600 |
Sep 5, 2023 | 106.37 | 106.37 | 105.23 | 105.36 | 105.11 | 3,200 |
Sep 1, 2023 | 106.24 | 106.60 | 106.24 | 106.56 | 106.30 | 1,500 |
Aug 31, 2023 | 105.95 | 106.06 | 105.56 | 105.56 | 105.31 | 1,300 |
Aug 30, 2023 | 105.54 | 105.88 | 105.54 | 105.85 | 105.60 | 9,600 |
Aug 29, 2023 | 103.57 | 105.16 | 103.46 | 104.92 | 104.67 | 2,100 |
Aug 28, 2023 | 103.20 | 103.63 | 103.20 | 103.38 | 103.13 | 2,300 |
Aug 25, 2023 | 102.15 | 103.00 | 101.44 | 102.53 | 102.28 | 1,200 |
Aug 24, 2023 | 103.21 | 103.21 | 101.88 | 101.88 | 101.64 | 11,500 |
Aug 23, 2023 | 102.25 | 103.66 | 102.25 | 103.46 | 103.21 | 2,000 |
Aug 22, 2023 | 102.79 | 102.79 | 102.18 | 102.48 | 102.23 | 1,700 |
Aug 21, 2023 | 101.97 | 102.73 | 101.72 | 102.51 | 102.26 | 1,800 |
Aug 18, 2023 | 100.63 | 102.21 | 100.63 | 102.02 | 101.77 | 1,900 |
Aug 17, 2023 | 103.15 | 103.15 | 101.54 | 101.54 | 101.30 | 800 |
Aug 16, 2023 | 104.26 | 104.26 | 102.96 | 102.96 | 102.71 | 4,000 |
Aug 15, 2023 | 104.56 | 104.56 | 104.10 | 104.10 | 103.85 | 1,800 |
Aug 14, 2023 | 104.21 | 105.20 | 104.21 | 105.20 | 104.95 | 1,900 |
Aug 11, 2023 | 104.93 | 104.98 | 104.71 | 104.71 | 104.46 | 1,300 |
Aug 10, 2023 | 106.13 | 106.21 | 105.04 | 105.04 | 104.79 | 2,700 |
Aug 9, 2023 | 105.73 | 105.73 | 104.77 | 105.12 | 104.87 | 3,300 |
Aug 8, 2023 | 105.36 | 105.76 | 104.76 | 105.58 | 105.33 | 3,700 |
Aug 7, 2023 | 106.17 | 106.49 | 106.10 | 106.45 | 106.19 | 2,300 |
Aug 4, 2023 | 106.40 | 106.97 | 105.81 | 105.82 | 105.57 | 2,700 |
Aug 3, 2023 | 106.26 | 106.57 | 105.93 | 106.34 | 106.08 | 2,500 |
Aug 2, 2023 | 107.02 | 107.24 | 106.84 | 106.84 | 106.58 | 1,300 |
Aug 1, 2023 | 108.41 | 109.06 | 108.41 | 108.85 | 108.59 | 4,500 |
Jul 31, 2023 | 109.17 | 109.36 | 108.77 | 109.36 | 109.10 | 3,600 |
Jul 28, 2023 | 108.04 | 108.42 | 107.92 | 108.25 | 107.99 | 30,300 |
Jul 27, 2023 | 108.51 | 108.51 | 106.63 | 106.93 | 106.67 | 2,800 |
Jul 26, 2023 | 108.00 | 108.06 | 107.80 | 107.99 | 107.73 | 2,100 |
Jul 25, 2023 | 108.60 | 108.60 | 108.22 | 108.24 | 107.98 | 3,500 |
Jul 24, 2023 | 107.42 | 107.83 | 107.42 | 107.66 | 107.40 | 1,500 |
Jul 21, 2023 | 108.66 | 108.66 | 107.91 | 107.93 | 107.67 | 3,100 |
Jul 20, 2023 | 108.20 | 108.36 | 107.78 | 107.94 | 107.68 | 4,100 |
Jul 19, 2023 | 109.74 | 109.74 | 108.83 | 109.19 | 108.93 | 6,300 |
Jul 18, 2023 | 109.15 | 109.56 | 109.13 | 109.56 | 109.30 | 3,600 |
Jul 17, 2023 | 107.94 | 108.51 | 107.86 | 108.33 | 108.07 | 2,700 |
Jul 14, 2023 | 107.13 | 107.38 | 106.99 | 107.38 | 107.12 | 3,500 |
Jul 13, 2023 | 107.08 | 108.03 | 107.08 | 107.92 | 107.66 | 2,800 |
Jul 12, 2023 | 107.63 | 107.63 | 107.08 | 107.08 | 106.82 | 4,200 |
Jul 11, 2023 | 105.68 | 106.73 | 105.68 | 106.43 | 106.17 | 6,200 |
Jul 10, 2023 | 105.28 | 105.63 | 105.15 | 105.63 | 105.38 | 2,600 |
Jul 7, 2023 | 104.76 | 104.76 | 103.89 | 103.89 | 103.64 | 1,100 |
Jul 6, 2023 | 103.68 | 103.68 | 102.63 | 103.25 | 103.00 | 2,900 |
Jul 5, 2023 | 105.13 | 105.13 | 104.51 | 104.51 | 104.26 | 1,000 |
Jul 3, 2023 | 105.50 | 105.54 | 105.26 | 105.54 | 105.29 | 1,600 |
Jun 30, 2023 | 105.32 | 105.52 | 105.09 | 105.52 | 105.27 | 1,000 |
Jun 29, 2023 | 104.18 | 104.50 | 103.99 | 104.50 | 104.25 | 2,000 |
Jun 28, 2023 | 103.11 | 103.61 | 102.83 | 103.61 | 103.36 | 2,700 |
Jun 27, 2023 | 0.11 Dividend | |||||
Jun 27, 2023 | 101.59 | 103.00 | 101.59 | 102.96 | 102.71 | 3,300 |
Jun 26, 2023 | 101.81 | 101.99 | 101.38 | 101.48 | 101.12 | 3,800 |
Jun 23, 2023 | 101.43 | 101.75 | 101.19 | 101.19 | 100.83 | 2,700 |
Jun 22, 2023 | 102.48 | 102.48 | 102.00 | 102.37 | 102.01 | 2,600 |
Jun 21, 2023 | 102.76 | 103.14 | 102.41 | 102.58 | 102.22 | 7,700 |
Jun 20, 2023 | 102.37 | 102.81 | 102.29 | 102.73 | 102.37 | 1,200 |
Jun 16, 2023 | 104.05 | 104.05 | 103.14 | 103.24 | 102.88 | 5,100 |
Jun 15, 2023 | 103.27 | 104.05 | 103.27 | 103.92 | 103.55 | 2,000 |
Jun 14, 2023 | 103.36 | 103.36 | 102.80 | 103.00 | 102.64 | 1,400 |
Jun 13, 2023 | 103.21 | 103.51 | 103.21 | 103.34 | 102.98 | 2,700 |
Jun 12, 2023 | 101.18 | 102.39 | 101.18 | 102.24 | 101.88 | 2,400 |
Jun 9, 2023 | 101.84 | 101.84 | 101.19 | 101.26 | 100.90 | 1,600 |
Jun 8, 2023 | 100.92 | 101.56 | 100.92 | 101.47 | 101.11 | 2,400 |
Jun 7, 2023 | 101.55 | 101.56 | 101.23 | 101.37 | 101.01 | 2,100 |
Jun 6, 2023 | 99.44 | 100.82 | 99.44 | 100.65 | 100.30 | 2,800 |
Jun 5, 2023 | 99.78 | 99.83 | 99.29 | 99.43 | 99.08 | 2,900 |
Jun 2, 2023 | 99.56 | 100.20 | 99.55 | 100.20 | 99.85 | 3,800 |
Jun 1, 2023 | 96.55 | 97.72 | 96.55 | 97.53 | 97.19 | 1,200 |
May 31, 2023 | 96.19 | 96.55 | 96.19 | 96.50 | 96.16 | 1,700 |
May 30, 2023 | 97.67 | 97.67 | 97.29 | 97.29 | 96.95 | 1,900 |
May 26, 2023 | 97.60 | 97.60 | 97.44 | 97.54 | 97.20 | 2,000 |
May 25, 2023 | 96.32 | 96.89 | 96.16 | 96.56 | 96.22 | 3,100 |
May 24, 2023 | 95.99 | 96.36 | 95.95 | 96.18 | 95.84 | 2,200 |
May 23, 2023 | 97.85 | 97.91 | 97.05 | 97.05 | 96.71 | 900 |
May 22, 2023 | 98.68 | 98.93 | 98.36 | 98.43 | 98.08 | 16,700 |
May 19, 2023 | 98.45 | 98.73 | 97.67 | 97.98 | 97.64 | 3,500 |
May 18, 2023 | 97.06 | 98.44 | 97.06 | 98.44 | 98.09 | 3,600 |
May 17, 2023 | 96.75 | 97.60 | 96.75 | 97.34 | 97.00 | 2,400 |
May 16, 2023 | 96.33 | 96.37 | 95.97 | 96.10 | 95.76 | 5,700 |
May 15, 2023 | 96.52 | 97.56 | 96.49 | 97.24 | 96.90 | 2,000 |
May 12, 2023 | 96.54 | 96.54 | 96.02 | 96.53 | 96.19 | 1,200 |
May 11, 2023 | 96.44 | 96.46 | 96.10 | 96.46 | 96.12 | 2,400 |
May 10, 2023 | 97.19 | 97.19 | 96.49 | 97.05 | 96.71 | 4,700 |
May 9, 2023 | 96.68 | 96.85 | 96.68 | 96.85 | 96.51 | 1,300 |
May 8, 2023 | 96.84 | 96.97 | 96.72 | 96.97 | 96.63 | 1,700 |
May 5, 2023 | 96.57 | 97.03 | 96.52 | 96.75 | 96.41 | 2,500 |
May 4, 2023 | 95.00 | 95.56 | 95.00 | 95.15 | 94.82 | 1,900 |
May 3, 2023 | 96.96 | 97.38 | 96.04 | 96.06 | 95.72 | 5,800 |
May 2, 2023 | 97.12 | 97.12 | 95.57 | 96.45 | 96.11 | 1,900 |
May 1, 2023 | 98.26 | 98.26 | 97.74 | 97.74 | 97.40 | 3,200 |
Apr 28, 2023 | 96.76 | 97.36 | 96.76 | 97.33 | 96.99 | 1,900 |
Apr 27, 2023 | 95.25 | 96.55 | 95.25 | 96.48 | 96.14 | 3,100 |
Apr 26, 2023 | 96.06 | 96.06 | 95.41 | 95.41 | 95.07 | 1,500 |
Apr 25, 2023 | 96.83 | 96.83 | 96.31 | 96.31 | 95.97 | 1,200 |
Apr 24, 2023 | 98.58 | 98.58 | 98.13 | 98.42 | 98.07 | 3,000 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%