NasdaqGM - Nasdaq Real Time Price • USD
First Trust Emerging Markets Local Currency Bond ETF (FEMB)
As of 11:13 AM 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 26, 2024 | 27.22 | 27.22 | 27.14 | 27.14 | 27.14 | 3,955 |
Apr 25, 2024 | 27.06 | 27.25 | 27.00 | 27.11 | 27.11 | 37,400 |
Apr 24, 2024 | 27.29 | 27.29 | 27.00 | 27.13 | 27.13 | 275,800 |
Apr 23, 2024 | 0.13 Dividend | |||||
Apr 23, 2024 | 27.19 | 27.37 | 27.05 | 27.37 | 27.37 | 33,000 |
Apr 22, 2024 | 27.18 | 27.42 | 27.18 | 27.32 | 27.19 | 40,500 |
Apr 19, 2024 | 27.29 | 27.35 | 27.13 | 27.18 | 27.05 | 145,300 |
Apr 18, 2024 | 27.34 | 27.34 | 27.11 | 27.26 | 27.13 | 110,400 |
Apr 17, 2024 | 27.24 | 27.40 | 27.18 | 27.33 | 27.20 | 25,800 |
Apr 16, 2024 | 27.72 | 27.72 | 27.06 | 27.16 | 27.03 | 56,400 |
Apr 15, 2024 | 27.85 | 27.85 | 27.39 | 27.64 | 27.51 | 34,700 |
Apr 12, 2024 | 28.07 | 28.07 | 27.51 | 27.75 | 27.61 | 11,400 |
Apr 11, 2024 | 28.39 | 28.39 | 27.57 | 28.08 | 27.94 | 103,400 |
Apr 10, 2024 | 28.44 | 28.44 | 27.94 | 28.15 | 28.01 | 73,100 |
Apr 9, 2024 | 28.38 | 28.54 | 28.28 | 28.50 | 28.36 | 27,100 |
Apr 8, 2024 | 28.41 | 28.42 | 28.16 | 28.40 | 28.26 | 107,800 |
Apr 5, 2024 | 28.48 | 28.48 | 28.21 | 28.41 | 28.27 | 16,700 |
Apr 4, 2024 | 28.34 | 28.51 | 28.16 | 28.40 | 28.26 | 24,300 |
Apr 3, 2024 | 28.25 | 28.35 | 28.08 | 28.34 | 28.20 | 39,600 |
Apr 2, 2024 | 28.01 | 28.33 | 28.01 | 28.31 | 28.17 | 81,200 |
Apr 1, 2024 | 28.25 | 28.27 | 27.95 | 28.01 | 27.87 | 51,500 |
Mar 28, 2024 | 28.45 | 28.45 | 28.06 | 28.17 | 28.03 | 20,100 |
Mar 27, 2024 | 28.32 | 28.32 | 28.13 | 28.28 | 28.14 | 13,500 |
Mar 26, 2024 | 28.27 | 28.28 | 28.10 | 28.19 | 28.05 | 17,800 |
Mar 25, 2024 | 28.31 | 28.31 | 28.11 | 28.28 | 28.14 | 41,600 |
Mar 22, 2024 | 28.40 | 28.40 | 28.04 | 28.23 | 28.09 | 30,400 |
Mar 21, 2024 | 0.13 Dividend | |||||
Mar 21, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 28.18 | 13,700 |
Mar 20, 2024 | 28.39 | 28.56 | 28.30 | 28.52 | 28.25 | 19,300 |
Mar 19, 2024 | 28.36 | 28.36 | 28.20 | 28.26 | 27.99 | 105,900 |
Mar 18, 2024 | 28.49 | 30.11 | 28.17 | 28.37 | 28.10 | 33,800 |
Mar 15, 2024 | 28.61 | 29.75 | 28.31 | 28.43 | 28.16 | 24,400 |
Mar 14, 2024 | 28.59 | 29.05 | 28.22 | 28.56 | 28.28 | 39,800 |
Mar 13, 2024 | 28.70 | 28.89 | 28.17 | 28.66 | 28.39 | 17,300 |
Mar 12, 2024 | 28.71 | 29.33 | 28.15 | 28.68 | 28.41 | 18,100 |
Mar 11, 2024 | 28.79 | 30.06 | 28.27 | 28.68 | 28.41 | 31,900 |
Mar 8, 2024 | 28.67 | 29.75 | 28.05 | 28.65 | 28.38 | 111,500 |
Mar 7, 2024 | 28.56 | 28.77 | 28.05 | 28.67 | 28.40 | 79,400 |
Mar 6, 2024 | 28.66 | 28.90 | 28.40 | 28.61 | 28.34 | 35,100 |
Mar 5, 2024 | 28.51 | 29.03 | 28.16 | 28.53 | 28.26 | 41,100 |
Mar 4, 2024 | 28.46 | 28.72 | 28.14 | 28.35 | 28.08 | 14,100 |
Mar 1, 2024 | 28.40 | 28.50 | 28.26 | 28.44 | 28.17 | 23,700 |
Feb 29, 2024 | 28.35 | 28.68 | 28.04 | 28.35 | 28.08 | 13,600 |
Feb 28, 2024 | 28.30 | 28.55 | 28.03 | 28.19 | 27.92 | 12,200 |
Feb 27, 2024 | 28.19 | 28.99 | 28.03 | 28.33 | 28.06 | 13,500 |
Feb 26, 2024 | 28.33 | 28.86 | 27.99 | 28.22 | 27.95 | 46,100 |
Feb 23, 2024 | 28.26 | 28.69 | 27.97 | 28.30 | 28.03 | 15,500 |
Feb 22, 2024 | 28.38 | 28.67 | 28.14 | 28.25 | 27.98 | 29,700 |
Feb 21, 2024 | 0.13 Dividend | |||||
Feb 21, 2024 | 28.49 | 28.97 | 28.00 | 28.40 | 28.13 | 54,900 |
Feb 20, 2024 | 28.47 | 28.89 | 28.36 | 28.54 | 28.14 | 34,900 |
Feb 16, 2024 | 28.41 | 29.39 | 27.97 | 28.51 | 28.11 | 34,900 |
Feb 15, 2024 | 28.35 | 29.64 | 28.01 | 28.43 | 28.03 | 52,300 |
Feb 14, 2024 | 28.41 | 29.21 | 27.93 | 28.25 | 27.85 | 29,800 |
Feb 13, 2024 | 28.44 | 30.01 | 28.14 | 28.21 | 27.81 | 148,000 |
Feb 12, 2024 | 28.49 | 28.86 | 28.28 | 28.46 | 28.06 | 32,000 |
Feb 9, 2024 | 28.47 | 29.01 | 28.10 | 28.42 | 28.02 | 18,500 |
Feb 8, 2024 | 28.45 | 29.32 | 28.26 | 28.35 | 27.95 | 51,800 |
Feb 7, 2024 | 28.52 | 28.63 | 28.38 | 28.50 | 28.10 | 53,700 |
Feb 6, 2024 | 28.41 | 29.03 | 27.90 | 28.51 | 28.11 | 105,100 |
Feb 5, 2024 | 28.39 | 28.76 | 28.20 | 28.32 | 27.92 | 52,300 |
Feb 2, 2024 | 28.63 | 29.05 | 27.89 | 28.59 | 28.19 | 69,900 |
Feb 1, 2024 | 28.77 | 28.91 | 28.65 | 28.88 | 28.47 | 31,100 |
Jan 31, 2024 | 28.73 | 28.77 | 28.33 | 28.65 | 28.25 | 24,900 |
Jan 30, 2024 | 28.49 | 28.69 | 28.43 | 28.51 | 28.11 | 23,900 |
Jan 29, 2024 | 28.46 | 29.11 | 28.16 | 28.41 | 28.01 | 57,500 |
Jan 26, 2024 | 28.59 | 28.59 | 27.91 | 28.47 | 28.07 | 122,700 |
Jan 25, 2024 | 28.49 | 28.83 | 27.86 | 28.53 | 28.13 | 82,000 |
Jan 24, 2024 | 28.75 | 29.12 | 28.04 | 28.31 | 27.91 | 111,300 |
Jan 23, 2024 | 0.13 Dividend | |||||
Jan 23, 2024 | 28.54 | 28.73 | 28.16 | 28.35 | 27.95 | 78,200 |
Jan 22, 2024 | 28.68 | 29.15 | 28.31 | 28.61 | 28.08 | 84,600 |
Jan 19, 2024 | 28.69 | 28.80 | 28.53 | 28.68 | 28.15 | 30,400 |
Jan 18, 2024 | 28.52 | 28.93 | 28.34 | 28.64 | 28.11 | 75,400 |
Jan 17, 2024 | 28.53 | 28.97 | 28.00 | 28.51 | 27.98 | 132,100 |
Jan 16, 2024 | 28.95 | 29.26 | 28.54 | 28.60 | 28.07 | 130,300 |
Jan 12, 2024 | 29.26 | 29.84 | 29.06 | 29.19 | 28.65 | 80,500 |
Jan 11, 2024 | 28.92 | 29.26 | 28.80 | 29.13 | 28.59 | 65,200 |
Jan 10, 2024 | 29.12 | 29.57 | 28.83 | 28.91 | 28.38 | 87,000 |
Jan 9, 2024 | 28.84 | 29.03 | 28.57 | 28.93 | 28.40 | 55,200 |
Jan 8, 2024 | 28.92 | 29.29 | 28.65 | 29.01 | 28.48 | 37,300 |
Jan 5, 2024 | 28.74 | 28.97 | 28.32 | 28.84 | 28.31 | 150,200 |
Jan 4, 2024 | 28.74 | 29.13 | 28.26 | 28.69 | 28.16 | 55,200 |
Jan 3, 2024 | 28.74 | 28.85 | 28.26 | 28.72 | 28.19 | 52,700 |
Jan 2, 2024 | 28.96 | 29.02 | 28.64 | 28.97 | 28.44 | 143,500 |
Dec 29, 2023 | 29.28 | 29.28 | 28.93 | 29.13 | 28.59 | 145,300 |
Dec 28, 2023 | 29.34 | 29.46 | 28.84 | 29.25 | 28.71 | 700,100 |
Dec 27, 2023 | 29.27 | 29.88 | 29.23 | 29.43 | 28.89 | 12,700 |
Dec 26, 2023 | 29.19 | 29.19 | 28.41 | 29.11 | 28.57 | 7,200 |
Dec 22, 2023 | 0.13 Dividend | |||||
Dec 22, 2023 | 28.85 | 29.14 | 28.69 | 29.07 | 28.53 | 29,100 |
Dec 21, 2023 | 29.27 | 29.76 | 29.07 | 29.16 | 28.50 | 24,000 |
Dec 20, 2023 | 29.02 | 29.34 | 28.97 | 29.01 | 28.35 | 27,600 |
Dec 19, 2023 | 28.85 | 29.36 | 28.85 | 29.24 | 28.58 | 101,100 |
Dec 18, 2023 | 28.91 | 28.91 | 28.67 | 28.85 | 28.20 | 35,100 |
Dec 15, 2023 | 28.94 | 29.36 | 28.82 | 28.86 | 28.21 | 40,400 |
Dec 14, 2023 | 28.89 | 29.24 | 28.30 | 29.03 | 28.37 | 15,200 |
Dec 13, 2023 | 28.19 | 28.67 | 28.12 | 28.65 | 28.00 | 36,000 |
Dec 12, 2023 | 28.22 | 28.52 | 28.09 | 28.19 | 27.55 | 46,000 |
Dec 11, 2023 | 28.21 | 28.53 | 27.77 | 28.15 | 27.51 | 18,600 |
Dec 8, 2023 | 28.36 | 28.54 | 28.17 | 28.41 | 27.77 | 16,800 |
Dec 7, 2023 | 28.45 | 28.63 | 28.20 | 28.42 | 27.78 | 18,200 |
Dec 6, 2023 | 28.41 | 28.60 | 28.12 | 28.32 | 27.68 | 104,300 |
Dec 5, 2023 | 28.24 | 28.25 | 28.08 | 28.20 | 27.56 | 36,500 |
Dec 4, 2023 | 28.20 | 28.57 | 28.12 | 28.20 | 27.57 | 58,500 |
Dec 1, 2023 | 28.35 | 28.55 | 27.80 | 28.34 | 27.70 | 150,400 |
Nov 30, 2023 | 28.28 | 28.32 | 28.07 | 28.27 | 27.63 | 288,200 |
Nov 29, 2023 | 28.60 | 28.81 | 28.31 | 28.41 | 27.77 | 25,100 |
Nov 28, 2023 | 28.19 | 28.97 | 28.19 | 28.63 | 27.98 | 119,300 |
Nov 27, 2023 | 28.20 | 28.94 | 28.17 | 28.27 | 27.63 | 28,300 |
Nov 24, 2023 | 28.18 | 28.40 | 28.00 | 28.36 | 27.72 | 25,000 |
Nov 22, 2023 | 28.26 | 29.38 | 28.03 | 28.04 | 27.41 | 14,900 |
Nov 21, 2023 | 0.13 Dividend | |||||
Nov 21, 2023 | 28.40 | 28.41 | 27.94 | 28.01 | 27.38 | 83,900 |
Nov 20, 2023 | 28.41 | 28.63 | 28.30 | 28.34 | 27.58 | 35,600 |
Nov 17, 2023 | 28.19 | 28.60 | 28.19 | 28.20 | 27.44 | 30,900 |
Nov 16, 2023 | 28.16 | 28.40 | 27.90 | 27.97 | 27.22 | 16,600 |
Nov 15, 2023 | 28.27 | 28.37 | 27.96 | 28.13 | 27.37 | 10,400 |
Nov 14, 2023 | 28.03 | 28.34 | 28.01 | 28.34 | 27.58 | 21,600 |
Nov 13, 2023 | 27.59 | 27.64 | 27.41 | 27.61 | 26.87 | 11,300 |
Nov 10, 2023 | 27.66 | 27.87 | 27.35 | 27.82 | 27.07 | 8,100 |
Nov 9, 2023 | 27.87 | 27.98 | 27.47 | 27.98 | 27.23 | 13,700 |
Nov 8, 2023 | 27.82 | 28.14 | 27.49 | 28.07 | 27.31 | 12,100 |
Nov 7, 2023 | 27.89 | 27.96 | 27.52 | 27.95 | 27.20 | 11,600 |
Nov 6, 2023 | 27.95 | 28.05 | 27.63 | 27.91 | 27.16 | 53,800 |
Nov 3, 2023 | 27.85 | 27.97 | 27.50 | 27.86 | 27.11 | 23,600 |
Nov 2, 2023 | 27.38 | 27.63 | 26.86 | 26.86 | 26.14 | 28,200 |
Nov 1, 2023 | 26.91 | 27.11 | 26.73 | 27.07 | 26.34 | 18,100 |
Oct 31, 2023 | 26.82 | 26.93 | 26.64 | 26.69 | 25.97 | 22,700 |
Oct 30, 2023 | 26.90 | 26.97 | 26.62 | 26.95 | 26.22 | 7,300 |
Oct 27, 2023 | 26.85 | 26.98 | 26.71 | 26.72 | 26.00 | 11,800 |
Oct 26, 2023 | 26.56 | 26.97 | 26.50 | 26.76 | 26.04 | 23,800 |
Oct 25, 2023 | 26.56 | 26.57 | 26.37 | 26.42 | 25.71 | 30,900 |
Oct 24, 2023 | 0.13 Dividend | |||||
Oct 24, 2023 | 26.60 | 26.75 | 26.45 | 26.60 | 25.88 | 20,400 |
Oct 23, 2023 | 26.60 | 26.79 | 26.48 | 26.73 | 25.89 | 29,100 |
Oct 20, 2023 | 26.59 | 26.72 | 26.55 | 26.61 | 25.77 | 18,200 |
Oct 19, 2023 | 26.63 | 26.73 | 26.52 | 26.64 | 25.80 | 35,000 |
Oct 18, 2023 | 26.80 | 26.87 | 26.52 | 26.57 | 25.73 | 14,700 |
Oct 17, 2023 | 26.98 | 26.98 | 26.64 | 26.83 | 25.98 | 24,200 |
Oct 16, 2023 | 26.90 | 26.98 | 26.76 | 26.94 | 26.09 | 26,900 |
Oct 13, 2023 | 26.90 | 26.93 | 26.73 | 26.76 | 25.92 | 10,400 |
Oct 12, 2023 | 26.98 | 27.19 | 26.75 | 26.75 | 25.91 | 5,300 |
Oct 11, 2023 | 26.92 | 27.19 | 26.90 | 26.96 | 26.11 | 21,400 |
Oct 10, 2023 | 26.66 | 26.90 | 26.63 | 26.87 | 26.02 | 45,800 |
Oct 9, 2023 | 26.40 | 26.56 | 25.91 | 26.55 | 25.71 | 26,000 |
Oct 6, 2023 | 26.26 | 26.50 | 26.15 | 26.37 | 25.54 | 140,200 |
Oct 5, 2023 | 26.45 | 26.50 | 26.32 | 26.37 | 25.54 | 13,300 |
Oct 4, 2023 | 26.48 | 26.49 | 26.40 | 26.47 | 25.64 | 17,800 |
Oct 3, 2023 | 26.64 | 26.75 | 26.40 | 26.40 | 25.57 | 28,900 |
Oct 2, 2023 | 26.88 | 26.92 | 26.53 | 26.74 | 25.90 | 21,900 |
Sep 29, 2023 | 27.10 | 27.15 | 26.98 | 27.05 | 26.20 | 101,600 |
Sep 28, 2023 | 26.78 | 26.97 | 26.77 | 26.97 | 26.12 | 19,700 |
Sep 27, 2023 | 26.98 | 26.99 | 26.72 | 26.78 | 25.94 | 106,400 |
Sep 26, 2023 | 27.18 | 27.33 | 27.07 | 27.08 | 26.22 | 6,700 |
Sep 25, 2023 | 27.38 | 27.51 | 27.31 | 27.33 | 26.47 | 105,100 |
Sep 22, 2023 | 0.13 Dividend | |||||
Sep 22, 2023 | 27.59 | 27.83 | 27.55 | 27.58 | 26.71 | 122,200 |
Sep 21, 2023 | 27.69 | 27.71 | 27.44 | 27.61 | 26.62 | 24,300 |
Sep 20, 2023 | 27.96 | 27.97 | 27.53 | 27.79 | 26.79 | 22,400 |
Sep 19, 2023 | 27.94 | 27.94 | 27.45 | 27.83 | 26.83 | 12,800 |
Sep 18, 2023 | 27.92 | 28.08 | 27.90 | 27.97 | 26.97 | 40,500 |
Sep 15, 2023 | 27.97 | 28.00 | 27.76 | 27.92 | 26.92 | 27,500 |
Sep 14, 2023 | 27.99 | 28.05 | 27.91 | 27.98 | 26.97 | 21,900 |
Sep 13, 2023 | 27.89 | 28.06 | 27.85 | 28.02 | 27.01 | 26,100 |
Sep 12, 2023 | 27.79 | 27.97 | 27.75 | 27.86 | 26.86 | 22,600 |
Sep 11, 2023 | 27.86 | 28.00 | 27.70 | 27.95 | 26.95 | 16,000 |
Sep 8, 2023 | 27.78 | 27.90 | 27.68 | 27.70 | 26.71 | 8,600 |
Sep 7, 2023 | 27.60 | 27.79 | 27.43 | 27.68 | 26.69 | 12,500 |
Sep 6, 2023 | 27.73 | 27.79 | 27.60 | 27.63 | 26.64 | 6,800 |
Sep 5, 2023 | 27.98 | 28.05 | 27.64 | 27.76 | 26.76 | 10,500 |
Sep 1, 2023 | 28.38 | 28.38 | 28.09 | 28.12 | 27.11 | 78,900 |
Aug 31, 2023 | 28.34 | 28.50 | 28.16 | 28.23 | 27.22 | 14,400 |
Aug 30, 2023 | 28.53 | 28.61 | 28.30 | 28.43 | 27.41 | 12,500 |
Aug 29, 2023 | 28.22 | 28.52 | 28.22 | 28.46 | 27.44 | 60,100 |
Aug 28, 2023 | 28.23 | 28.37 | 28.18 | 28.24 | 27.23 | 8,500 |
Aug 25, 2023 | 28.19 | 28.31 | 27.82 | 28.15 | 27.14 | 259,800 |
Aug 24, 2023 | 28.27 | 28.38 | 28.05 | 28.19 | 27.18 | 419,100 |
Aug 23, 2023 | 28.16 | 28.46 | 28.10 | 28.40 | 27.38 | 39,400 |
Aug 22, 2023 | 0.13 Dividend | |||||
Aug 22, 2023 | 27.96 | 28.09 | 27.82 | 27.98 | 26.98 | 18,100 |
Aug 21, 2023 | 28.00 | 28.10 | 27.95 | 27.99 | 26.87 | 50,100 |
Aug 18, 2023 | 28.00 | 28.14 | 27.85 | 28.00 | 26.87 | 25,700 |
Aug 17, 2023 | 28.16 | 28.16 | 27.62 | 27.91 | 26.79 | 152,400 |
Aug 16, 2023 | 28.16 | 28.59 | 27.61 | 28.07 | 26.94 | 128,700 |
Aug 15, 2023 | 28.22 | 28.31 | 28.08 | 28.12 | 26.99 | 50,300 |
Aug 14, 2023 | 28.47 | 28.47 | 28.17 | 28.29 | 27.15 | 95,700 |
Aug 11, 2023 | 28.69 | 28.90 | 28.29 | 28.52 | 27.37 | 194,500 |
Aug 10, 2023 | 28.79 | 28.84 | 28.61 | 28.64 | 27.49 | 70,300 |
Aug 9, 2023 | 28.52 | 28.63 | 28.45 | 28.62 | 27.47 | 28,300 |
Aug 8, 2023 | 28.51 | 28.54 | 28.26 | 28.48 | 27.34 | 76,100 |
Aug 7, 2023 | 28.68 | 28.88 | 28.53 | 28.66 | 27.51 | 62,300 |
Aug 4, 2023 | 28.74 | 28.80 | 28.57 | 28.68 | 27.53 | 204,000 |
Aug 3, 2023 | 28.52 | 28.61 | 28.38 | 28.41 | 27.27 | 60,400 |
Aug 2, 2023 | 28.88 | 28.98 | 28.52 | 28.73 | 27.58 | 124,100 |
Aug 1, 2023 | 29.07 | 29.30 | 28.82 | 29.06 | 27.89 | 75,600 |
Jul 31, 2023 | 29.40 | 29.46 | 29.21 | 29.31 | 28.13 | 21,700 |
Jul 28, 2023 | 29.36 | 29.50 | 29.15 | 29.35 | 28.17 | 82,200 |
Jul 27, 2023 | 29.39 | 29.42 | 29.05 | 29.05 | 27.88 | 120,000 |
Jul 26, 2023 | 29.26 | 29.53 | 29.04 | 29.40 | 28.22 | 94,100 |
Jul 25, 2023 | 29.31 | 29.37 | 29.15 | 29.24 | 28.06 | 74,400 |
Jul 24, 2023 | 29.31 | 29.57 | 29.23 | 29.25 | 28.07 | 120,200 |
Jul 21, 2023 | 0.13 Dividend | |||||
Jul 21, 2023 | 29.28 | 29.35 | 29.14 | 29.16 | 27.99 | 11,800 |
Jul 20, 2023 | 29.46 | 29.46 | 29.20 | 29.31 | 28.01 | 156,300 |
Jul 19, 2023 | 29.51 | 29.57 | 29.37 | 29.54 | 28.23 | 57,900 |
Jul 18, 2023 | 29.49 | 29.66 | 29.26 | 29.26 | 27.96 | 106,900 |
Jul 17, 2023 | 29.31 | 30.50 | 29.09 | 29.43 | 28.13 | 91,200 |
Jul 14, 2023 | 29.33 | 29.48 | 29.20 | 29.36 | 28.06 | 82,600 |
Jul 13, 2023 | 29.34 | 29.59 | 29.29 | 29.39 | 28.09 | 79,300 |
Jul 12, 2023 | 28.85 | 29.27 | 28.84 | 29.12 | 27.83 | 133,000 |
Jul 11, 2023 | 28.59 | 28.76 | 28.26 | 28.63 | 27.36 | 126,800 |
Jul 10, 2023 | 28.42 | 28.62 | 28.30 | 28.53 | 27.27 | 139,500 |
Jul 7, 2023 | 28.28 | 28.68 | 28.11 | 28.34 | 27.08 | 468,200 |
Jul 6, 2023 | 28.41 | 28.42 | 28.11 | 28.19 | 26.94 | 154,800 |
Jul 5, 2023 | 28.69 | 28.85 | 28.53 | 28.61 | 27.34 | 137,200 |
Jul 3, 2023 | 28.70 | 28.83 | 28.67 | 28.67 | 27.40 | 19,100 |
Jun 30, 2023 | 28.58 | 28.70 | 28.38 | 28.68 | 27.41 | 51,900 |
Jun 29, 2023 | 28.45 | 28.85 | 28.23 | 28.51 | 27.25 | 603,100 |
Jun 28, 2023 | 28.53 | 28.75 | 28.43 | 28.61 | 27.34 | 61,500 |
Jun 27, 2023 | 0.13 Dividend | |||||
Jun 27, 2023 | 28.74 | 28.84 | 28.62 | 28.64 | 27.37 | 19,000 |
Jun 26, 2023 | 28.72 | 28.87 | 28.48 | 28.73 | 27.34 | 79,100 |
Jun 23, 2023 | 28.72 | 28.85 | 28.42 | 28.55 | 27.17 | 149,300 |
Jun 22, 2023 | 28.83 | 28.85 | 28.72 | 28.76 | 27.37 | 49,700 |
Jun 21, 2023 | 28.72 | 28.94 | 28.60 | 28.91 | 27.51 | 34,600 |
Jun 20, 2023 | 28.69 | 28.83 | 28.58 | 28.73 | 27.34 | 35,500 |
Jun 16, 2023 | 28.73 | 28.90 | 28.64 | 28.76 | 27.37 | 32,900 |
Jun 15, 2023 | 28.65 | 28.87 | 28.54 | 28.87 | 27.47 | 23,700 |
Jun 14, 2023 | 28.60 | 28.99 | 28.54 | 28.60 | 27.21 | 21,100 |
Jun 13, 2023 | 28.64 | 28.69 | 28.38 | 28.41 | 27.03 | 39,100 |
Jun 12, 2023 | 28.55 | 28.75 | 28.44 | 28.54 | 27.16 | 55,900 |
Jun 9, 2023 | 28.45 | 28.64 | 28.34 | 28.36 | 26.99 | 60,700 |
Jun 8, 2023 | 28.26 | 28.43 | 28.15 | 28.43 | 27.05 | 30,500 |
Jun 7, 2023 | 28.20 | 28.48 | 28.04 | 28.12 | 26.76 | 49,000 |
Jun 6, 2023 | 27.99 | 28.33 | 27.94 | 28.15 | 26.79 | 57,300 |
Jun 5, 2023 | 27.77 | 28.19 | 27.76 | 27.96 | 26.61 | 24,700 |
Jun 2, 2023 | 27.85 | 28.09 | 27.66 | 27.74 | 26.40 | 80,200 |
Jun 1, 2023 | 27.56 | 27.85 | 27.49 | 27.75 | 26.41 | 81,000 |
May 31, 2023 | 27.40 | 27.64 | 27.29 | 27.51 | 26.18 | 70,600 |
May 30, 2023 | 27.43 | 27.52 | 27.23 | 27.46 | 26.13 | 12,200 |
May 26, 2023 | 27.27 | 27.56 | 27.17 | 27.36 | 26.03 | 121,200 |
May 25, 2023 | 27.36 | 27.37 | 27.12 | 27.15 | 25.83 | 257,800 |
May 24, 2023 | 27.62 | 27.92 | 27.03 | 27.36 | 26.03 | 349,800 |
May 23, 2023 | 0.13 Dividend | |||||
May 23, 2023 | 27.41 | 27.64 | 27.41 | 27.43 | 26.10 | 52,800 |
May 22, 2023 | 27.62 | 27.70 | 27.51 | 27.58 | 26.12 | 51,400 |
May 19, 2023 | 27.60 | 27.83 | 27.52 | 27.55 | 26.10 | 43,400 |
May 18, 2023 | 27.71 | 27.75 | 27.40 | 27.59 | 26.13 | 61,400 |
May 17, 2023 | 27.91 | 28.05 | 27.64 | 27.89 | 26.42 | 179,600 |
May 16, 2023 | 28.13 | 28.29 | 27.95 | 28.00 | 26.52 | 85,200 |
May 15, 2023 | 28.05 | 28.48 | 27.86 | 28.23 | 26.74 | 47,600 |
May 12, 2023 | 28.02 | 28.02 | 27.79 | 27.93 | 26.46 | 42,400 |
May 11, 2023 | 28.00 | 28.33 | 27.73 | 27.93 | 26.46 | 172,500 |
May 10, 2023 | 28.06 | 28.27 | 27.87 | 28.17 | 26.68 | 344,100 |
May 9, 2023 | 27.95 | 28.01 | 27.90 | 27.90 | 26.43 | 12,800 |
May 8, 2023 | 28.14 | 28.62 | 27.96 | 28.09 | 26.61 | 7,100 |
May 5, 2023 | 28.04 | 28.16 | 27.98 | 28.10 | 26.62 | 16,300 |
May 4, 2023 | 27.99 | 28.08 | 27.92 | 28.07 | 26.59 | 25,500 |
May 3, 2023 | 27.86 | 27.99 | 27.73 | 27.97 | 26.49 | 15,000 |
May 2, 2023 | 27.63 | 27.99 | 27.63 | 27.74 | 26.27 | 51,300 |
May 1, 2023 | 27.77 | 27.83 | 27.63 | 27.68 | 26.22 | 59,700 |
Apr 28, 2023 | 27.84 | 27.86 | 27.63 | 27.79 | 26.32 | 19,400 |
Apr 27, 2023 | 27.77 | 27.82 | 27.64 | 27.73 | 26.27 | 102,200 |
Apr 26, 2023 | 27.85 | 28.05 | 27.76 | 27.81 | 26.34 | 57,500 |
Related Tickers
CQQQ Invesco China Technology ETF
33.90
+3.45%
CNXT VanEck ChiNext ETF
23.16
+3.26%
QLD ProShares Ultra QQQ
81.83
+3.11%
FCOM Fidelity MSCI Communication Services Index ETF
48.70
+2.74%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.28
+2.41%
IGM iShares Expanded Tech Sector ETF
83.65
+2.36%
IYW iShares U.S. Technology ETF
131.15
+2.30%
SMH VanEck Semiconductor ETF
217.07
+2.29%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.06%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.06%
IVW iShares S&P 500 Growth ETF
82.61
+2.03%
EZA iShares MSCI South Africa ETF
39.81
+2.02%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.57
+2.00%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.95%
MGK Vanguard Mega Cap Growth Index Fund
278.12
+1.95%
ONEQ Fidelity Nasdaq Composite Index ETF
62.68
+1.93%
IWF iShares Russell 1000 Growth ETF
328.15
+1.89%
VGT Vanguard Information Technology Index Fund ETF Shares
504.91
+1.91%
NULG Nuveen ESG Large-Cap Growth ETF
73.98
+1.85%
VUG Vanguard Growth Index Fund ETF Shares
335.48
+1.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.86
+1.83%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.43
+1.85%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
IUSG iShares Core S&P U.S. Growth ETF
114.44
+1.89%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.47
+1.79%
FTXL First Trust Nasdaq Semiconductor ETF
86.94
+1.78%
TUR iShares MSCI Turkey ETF
39.45
+1.78%
SOXX iShares Semiconductor ETF
216.26
+1.81%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.23
+1.75%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.97
+1.66%
DXJ WisdomTree Japan Hedged Equity Fund
107.39
+1.67%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
ILCG iShares Morningstar Growth ETF
73.46
+1.66%
PSI Invesco Semiconductors ETF
54.32
+1.66%
FTEC Fidelity MSCI Information Technology Index ETF
150.06
+1.76%
IXN iShares Global Tech ETF
71.95
+1.70%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
IOO iShares Global 100 ETF
88.54
+1.65%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
CNYA iShares MSCI China A ETF
26.38
+1.58%
CEFS Saba Closed-End Funds ETF
19.95
+1.55%
QQQ Invesco QQQ Trust
431.06
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.64
+1.51%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
DSI iShares MSCI KLD 400 Social ETF
97.69
+1.48%
XLK Technology Select Sector SPDR Fund
200.48
+1.46%
XSD SPDR S&P Semiconductor ETF
223.76
+1.42%
CIBR First Trust NASDAQ Cybersecurity ETF
54.98
+1.48%
QTUM Defiance Quantum ETF
58.16
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.36%
FV First Trust Dorsey Wright Focus 5 ETF
54.56
+1.34%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.16
+1.28%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
OEF iShares S&P 100 ETF
241.54
+1.34%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.65
+1.27%
ITB iShares U.S. Home Construction ETF
105.76
+1.29%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
XHB SPDR S&P Homebuilders ETF
103.82
+1.32%
SPHQ Invesco S&P 500 Quality ETF
59.30
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
SPMO Invesco S&P 500 Momentum ETF
76.99
+1.16%
LIT Global X Lithium & Battery Tech ETF
42.69
+1.15%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
MGC Vanguard Mega Cap Index Fund
181.95
+1.12%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.10%
FIVG Defiance 5G Next Gen Connectivity ETF
37.31
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
IWL iShares Russell Top 200 ETF
123.69
+1.06%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.61
+1.06%
QGRO American Century U.S. Quality Growth ETF
80.87
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+1.02%
SUSA iShares MSCI USA ESG Select ETF
105.48
+1.02%
PBUS Invesco MSCI USA ETF
50.93
+1.03%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.99
+0.74%
REZ iShares Residential and Multisector Real Estate ETF
70.80
+0.88%
XLY Consumer Discretionary Select Sector SPDR Fund
176.16
+1.04%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+0.86%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.53
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+0.96%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.85
+0.97%
VV Vanguard Large Cap Index Fund
233.23
+0.95%
EWT iShares MSCI Taiwan ETF
46.99
+0.96%
IVV iShares Core S&P 500 ETF
510.71
+0.97%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.10
+0.94%
SPY SPDR S&P 500 ETF Trust
508.21
+0.94%
VOO Vanguard S&P 500 ETF
467.15
+0.99%
ESGU iShares ESG Aware MSCI USA ETF
111.60
+0.97%