NasdaqGM - Delayed Quote • USD
First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
At close: 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 19, 2024 | 37.96 | 38.42 | 37.96 | 38.08 | 38.08 | 22,286 |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 38.10 | 26,600 |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 38.32 | 66,600 |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 38.02 | 16,100 |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 38.64 | 18,500 |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 39.14 | 25,900 |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 39.86 | 22,400 |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 39.43 | 17,500 |
Apr 9, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 40.13 | 21,400 |
Apr 8, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 39.73 | 35,600 |
Apr 5, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 39.19 | 21,100 |
Apr 4, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 39.13 | 26,300 |
Apr 3, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 39.16 | 20,500 |
Apr 2, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 38.87 | 29,100 |
Apr 1, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38.98 | 38,200 |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 38.71 | 62,800 |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 38.78 | 30,100 |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 38.44 | 24,600 |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 39.08 | 22,400 |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 38.95 | 18,800 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 39.44 | 55,000 |
Mar 20, 2024 | 38.85 | 39.45 | 38.80 | 39.37 | 39.20 | 20,000 |
Mar 19, 2024 | 38.83 | 38.97 | 38.60 | 38.97 | 38.80 | 61,800 |
Mar 18, 2024 | 38.83 | 39.16 | 38.66 | 38.75 | 38.58 | 15,800 |
Mar 15, 2024 | 38.87 | 38.97 | 38.64 | 38.84 | 38.67 | 51,900 |
Mar 14, 2024 | 38.95 | 38.97 | 38.66 | 38.70 | 38.53 | 21,400 |
Mar 13, 2024 | 39.15 | 39.42 | 39.03 | 39.18 | 39.01 | 30,900 |
Mar 12, 2024 | 39.13 | 39.24 | 39.00 | 39.07 | 38.90 | 41,200 |
Mar 11, 2024 | 38.94 | 39.12 | 38.94 | 38.95 | 38.78 | 25,300 |
Mar 8, 2024 | 39.13 | 39.26 | 38.92 | 39.07 | 38.90 | 19,200 |
Mar 7, 2024 | 38.81 | 39.06 | 38.73 | 38.95 | 38.78 | 20,200 |
Mar 6, 2024 | 38.99 | 39.08 | 38.74 | 38.80 | 38.63 | 21,300 |
Mar 5, 2024 | 38.95 | 38.97 | 38.67 | 38.85 | 38.68 | 13,900 |
Mar 4, 2024 | 39.06 | 39.13 | 38.80 | 39.02 | 38.85 | 20,600 |
Mar 1, 2024 | 39.01 | 39.30 | 39.01 | 39.13 | 38.96 | 25,600 |
Feb 29, 2024 | 38.95 | 39.25 | 38.95 | 39.06 | 38.89 | 21,300 |
Feb 28, 2024 | 38.65 | 38.82 | 38.59 | 38.64 | 38.48 | 31,300 |
Feb 27, 2024 | 39.26 | 39.37 | 38.94 | 39.22 | 39.05 | 20,500 |
Feb 26, 2024 | 39.25 | 39.41 | 39.25 | 39.30 | 39.13 | 25,100 |
Feb 23, 2024 | 39.41 | 39.41 | 39.07 | 39.22 | 39.05 | 27,100 |
Feb 22, 2024 | 39.39 | 39.52 | 39.21 | 39.48 | 39.31 | 28,000 |
Feb 21, 2024 | 38.87 | 38.99 | 38.81 | 38.95 | 38.78 | 13,000 |
Feb 20, 2024 | 38.72 | 38.98 | 38.69 | 38.77 | 38.60 | 38,200 |
Feb 16, 2024 | 38.58 | 38.67 | 38.50 | 38.52 | 38.36 | 18,400 |
Feb 15, 2024 | 38.15 | 38.45 | 38.15 | 38.36 | 38.20 | 28,600 |
Feb 14, 2024 | 38.02 | 38.20 | 37.91 | 38.07 | 37.91 | 23,600 |
Feb 13, 2024 | 37.97 | 38.07 | 37.65 | 37.77 | 37.61 | 20,900 |
Feb 12, 2024 | 38.38 | 38.87 | 38.38 | 38.77 | 38.60 | 104,700 |
Feb 9, 2024 | 38.24 | 38.53 | 38.05 | 38.27 | 38.11 | 25,800 |
Feb 8, 2024 | 38.20 | 38.42 | 38.17 | 38.42 | 38.26 | 31,400 |
Feb 7, 2024 | 38.20 | 38.44 | 38.07 | 38.19 | 38.03 | 22,100 |
Feb 6, 2024 | 38.23 | 38.50 | 38.14 | 38.50 | 38.34 | 56,200 |
Feb 5, 2024 | 37.70 | 37.82 | 37.35 | 37.76 | 37.60 | 170,100 |
Feb 2, 2024 | 37.95 | 37.95 | 37.46 | 37.67 | 37.51 | 161,200 |
Feb 1, 2024 | 38.23 | 38.43 | 38.10 | 38.37 | 38.21 | 184,400 |
Jan 31, 2024 | 37.95 | 38.28 | 37.80 | 37.96 | 37.80 | 25,500 |
Jan 30, 2024 | 37.86 | 38.07 | 37.78 | 37.90 | 37.74 | 52,300 |
Jan 29, 2024 | 38.08 | 38.10 | 37.73 | 37.94 | 37.78 | 99,500 |
Jan 26, 2024 | 37.88 | 38.11 | 37.82 | 37.85 | 37.69 | 14,700 |
Jan 25, 2024 | 37.99 | 38.02 | 37.75 | 38.02 | 37.86 | 23,300 |
Jan 24, 2024 | 38.00 | 38.00 | 37.52 | 37.84 | 37.68 | 18,000 |
Jan 23, 2024 | 37.02 | 37.24 | 36.88 | 37.04 | 36.88 | 26,500 |
Jan 22, 2024 | 36.86 | 37.08 | 36.80 | 37.02 | 36.86 | 24,700 |
Jan 19, 2024 | 36.89 | 37.25 | 36.69 | 37.04 | 36.88 | 17,600 |
Jan 18, 2024 | 37.11 | 37.28 | 37.01 | 37.04 | 36.88 | 29,900 |
Jan 17, 2024 | 36.95 | 37.09 | 36.73 | 37.00 | 36.84 | 33,800 |
Jan 16, 2024 | 37.86 | 37.86 | 37.39 | 37.65 | 37.49 | 34,100 |
Jan 12, 2024 | 37.95 | 38.04 | 37.80 | 37.98 | 37.82 | 12,000 |
Jan 11, 2024 | 37.73 | 37.79 | 37.45 | 37.53 | 37.37 | 26,700 |
Jan 10, 2024 | 37.66 | 37.75 | 37.45 | 37.69 | 37.53 | 25,500 |
Jan 9, 2024 | 37.50 | 37.70 | 37.45 | 37.45 | 37.29 | 56,200 |
Jan 8, 2024 | 37.65 | 38.14 | 37.65 | 38.02 | 37.86 | 17,200 |
Jan 5, 2024 | 37.75 | 38.29 | 37.75 | 37.89 | 37.73 | 31,300 |
Jan 4, 2024 | 37.55 | 37.92 | 37.55 | 37.78 | 37.62 | 30,200 |
Jan 3, 2024 | 37.63 | 37.97 | 37.60 | 37.60 | 37.44 | 26,500 |
Jan 2, 2024 | 38.12 | 38.23 | 37.78 | 37.90 | 37.74 | 33,200 |
Dec 29, 2023 | 38.40 | 38.45 | 38.20 | 38.44 | 38.28 | 24,700 |
Dec 28, 2023 | 37.74 | 38.14 | 37.74 | 37.95 | 37.79 | 43,000 |
Dec 27, 2023 | 37.61 | 37.83 | 37.44 | 37.78 | 37.62 | 50,600 |
Dec 26, 2023 | 37.60 | 37.64 | 37.42 | 37.42 | 37.26 | 31,200 |
Dec 22, 2023 | 0.37 Dividend | |||||
Dec 22, 2023 | 37.68 | 37.81 | 37.38 | 37.65 | 37.49 | 17,300 |
Dec 21, 2023 | 37.92 | 38.19 | 37.75 | 37.91 | 37.38 | 148,100 |
Dec 20, 2023 | 37.68 | 37.94 | 37.42 | 37.52 | 37.00 | 78,400 |
Dec 19, 2023 | 37.76 | 38.09 | 37.73 | 37.92 | 37.39 | 63,800 |
Dec 18, 2023 | 37.79 | 37.87 | 37.55 | 37.85 | 37.32 | 46,000 |
Dec 15, 2023 | 37.96 | 38.20 | 37.77 | 37.77 | 37.24 | 63,100 |
Dec 14, 2023 | 37.95 | 38.20 | 37.79 | 38.20 | 37.67 | 163,200 |
Dec 13, 2023 | 36.82 | 37.54 | 36.61 | 37.31 | 36.79 | 61,000 |
Dec 12, 2023 | 36.98 | 37.18 | 36.73 | 36.98 | 36.46 | 85,900 |
Dec 11, 2023 | 36.85 | 37.22 | 36.83 | 37.14 | 36.62 | 206,100 |
Dec 8, 2023 | 37.12 | 37.31 | 37.01 | 37.12 | 36.60 | 23,600 |
Dec 7, 2023 | 37.33 | 37.52 | 37.17 | 37.42 | 36.90 | 42,700 |
Dec 6, 2023 | 37.45 | 37.69 | 37.19 | 37.24 | 36.72 | 48,600 |
Dec 5, 2023 | 37.39 | 37.55 | 37.27 | 37.45 | 36.93 | 75,400 |
Dec 4, 2023 | 37.63 | 37.74 | 37.44 | 37.60 | 37.07 | 37,800 |
Dec 1, 2023 | 37.46 | 37.91 | 37.30 | 37.91 | 37.38 | 29,300 |
Nov 30, 2023 | 37.40 | 37.40 | 37.15 | 37.26 | 36.74 | 24,200 |
Nov 29, 2023 | 37.88 | 37.88 | 37.50 | 37.50 | 36.98 | 21,300 |
Nov 28, 2023 | 37.87 | 38.18 | 37.87 | 38.18 | 37.65 | 14,700 |
Nov 27, 2023 | 37.71 | 37.76 | 37.47 | 37.72 | 37.19 | 26,300 |
Nov 24, 2023 | 37.48 | 37.74 | 37.46 | 37.54 | 37.01 | 9,900 |
Nov 22, 2023 | 37.85 | 37.85 | 37.57 | 37.68 | 37.15 | 18,700 |
Nov 21, 2023 | 38.11 | 38.11 | 37.63 | 37.82 | 37.29 | 22,900 |
Nov 20, 2023 | 37.95 | 38.19 | 37.87 | 38.18 | 37.65 | 21,200 |
Nov 17, 2023 | 37.50 | 37.72 | 37.42 | 37.48 | 36.96 | 38,400 |
Nov 16, 2023 | 37.49 | 37.62 | 37.21 | 37.30 | 36.78 | 17,000 |
Nov 15, 2023 | 37.75 | 37.89 | 37.54 | 37.77 | 37.24 | 28,700 |
Nov 14, 2023 | 37.54 | 37.91 | 37.38 | 37.75 | 37.22 | 23,700 |
Nov 13, 2023 | 36.69 | 36.74 | 36.42 | 36.60 | 36.09 | 63,600 |
Nov 10, 2023 | 36.85 | 36.96 | 36.57 | 36.95 | 36.43 | 35,000 |
Nov 9, 2023 | 37.11 | 37.20 | 36.67 | 36.69 | 36.18 | 71,300 |
Nov 8, 2023 | 37.06 | 37.26 | 36.99 | 37.22 | 36.70 | 409,100 |
Nov 7, 2023 | 37.15 | 37.27 | 36.99 | 37.12 | 36.60 | 21,600 |
Nov 6, 2023 | 37.14 | 37.43 | 37.14 | 37.42 | 36.90 | 31,800 |
Nov 3, 2023 | 36.75 | 37.23 | 36.75 | 37.14 | 36.62 | 24,000 |
Nov 2, 2023 | 36.35 | 36.62 | 36.32 | 36.59 | 36.08 | 20,100 |
Nov 1, 2023 | 35.43 | 35.84 | 35.34 | 35.66 | 35.16 | 46,000 |
Oct 31, 2023 | 35.90 | 36.05 | 35.49 | 35.60 | 35.10 | 764,500 |
Oct 30, 2023 | 36.36 | 36.44 | 36.09 | 36.15 | 35.64 | 26,000 |
Oct 27, 2023 | 36.45 | 36.49 | 35.86 | 36.04 | 35.54 | 28,100 |
Oct 26, 2023 | 36.14 | 36.19 | 35.85 | 36.11 | 35.60 | 26,000 |
Oct 25, 2023 | 36.46 | 36.46 | 35.89 | 35.95 | 35.45 | 21,800 |
Oct 24, 2023 | 36.62 | 36.88 | 36.53 | 36.82 | 36.31 | 18,800 |
Oct 23, 2023 | 35.83 | 36.24 | 35.78 | 36.04 | 35.54 | 18,800 |
Oct 20, 2023 | 36.13 | 36.13 | 35.57 | 35.78 | 35.28 | 43,900 |
Oct 19, 2023 | 36.64 | 36.78 | 36.11 | 36.30 | 35.79 | 322,200 |
Oct 18, 2023 | 37.18 | 37.18 | 36.47 | 36.47 | 35.96 | 40,800 |
Oct 17, 2023 | 37.40 | 37.71 | 37.28 | 37.50 | 36.98 | 21,400 |
Oct 16, 2023 | 37.28 | 37.57 | 37.26 | 37.39 | 36.87 | 35,800 |
Oct 13, 2023 | 37.46 | 37.68 | 37.19 | 37.32 | 36.80 | 132,600 |
Oct 12, 2023 | 37.85 | 37.96 | 37.46 | 37.46 | 36.94 | 27,800 |
Oct 11, 2023 | 38.34 | 38.34 | 37.74 | 38.09 | 37.56 | 9,000 |
Oct 10, 2023 | 38.15 | 38.43 | 38.15 | 38.41 | 37.87 | 25,000 |
Oct 9, 2023 | 37.46 | 37.60 | 37.19 | 37.59 | 37.06 | 31,600 |
Oct 6, 2023 | 37.37 | 37.86 | 37.34 | 37.63 | 37.10 | 13,300 |
Oct 5, 2023 | 37.58 | 37.75 | 37.28 | 37.58 | 37.05 | 48,900 |
Oct 4, 2023 | 37.70 | 37.70 | 37.46 | 37.68 | 37.15 | 68,900 |
Oct 3, 2023 | 37.95 | 37.95 | 37.57 | 37.68 | 37.15 | 125,000 |
Oct 2, 2023 | 38.44 | 38.44 | 38.04 | 38.22 | 37.69 | 23,500 |
Sep 29, 2023 | 38.87 | 38.87 | 38.27 | 38.46 | 37.92 | 22,300 |
Sep 28, 2023 | 38.15 | 38.40 | 38.01 | 38.39 | 37.85 | 13,300 |
Sep 27, 2023 | 38.33 | 38.39 | 37.93 | 38.14 | 37.61 | 33,800 |
Sep 26, 2023 | 38.53 | 38.69 | 38.08 | 38.27 | 37.73 | 68,000 |
Sep 25, 2023 | 38.45 | 38.83 | 38.42 | 38.73 | 38.19 | 151,800 |
Sep 22, 2023 | 0.65 Dividend | |||||
Sep 22, 2023 | 38.69 | 38.71 | 38.28 | 38.49 | 37.95 | 80,300 |
Sep 21, 2023 | 38.63 | 38.88 | 38.29 | 38.65 | 37.47 | 71,200 |
Sep 20, 2023 | 39.15 | 39.29 | 38.67 | 39.03 | 37.83 | 26,600 |
Sep 19, 2023 | 38.84 | 39.06 | 38.67 | 38.69 | 37.51 | 16,800 |
Sep 18, 2023 | 39.19 | 39.19 | 38.72 | 38.72 | 37.53 | 35,600 |
Sep 15, 2023 | 39.50 | 39.70 | 39.19 | 39.35 | 38.15 | 20,100 |
Sep 14, 2023 | 39.45 | 39.66 | 39.21 | 39.44 | 38.23 | 37,900 |
Sep 13, 2023 | 39.24 | 39.35 | 38.96 | 39.20 | 38.00 | 83,100 |
Sep 12, 2023 | 39.04 | 39.25 | 38.88 | 39.21 | 38.01 | 19,200 |
Sep 11, 2023 | 39.15 | 39.19 | 38.73 | 38.93 | 37.74 | 16,400 |
Sep 8, 2023 | 39.11 | 39.19 | 38.77 | 39.05 | 37.85 | 17,300 |
Sep 7, 2023 | 39.13 | 39.13 | 38.67 | 38.92 | 37.73 | 38,500 |
Sep 6, 2023 | 39.26 | 39.33 | 38.85 | 39.13 | 37.93 | 20,600 |
Sep 5, 2023 | 39.43 | 39.45 | 39.04 | 39.22 | 38.02 | 14,700 |
Sep 1, 2023 | 39.33 | 39.57 | 39.14 | 39.46 | 38.25 | 165,800 |
Aug 31, 2023 | 39.41 | 39.41 | 38.89 | 39.25 | 38.05 | 17,000 |
Aug 30, 2023 | 39.27 | 39.55 | 39.09 | 39.46 | 38.25 | 35,800 |
Aug 29, 2023 | 38.97 | 39.41 | 38.80 | 39.25 | 38.05 | 15,800 |
Aug 28, 2023 | 38.68 | 39.09 | 38.54 | 39.04 | 37.84 | 28,100 |
Aug 25, 2023 | 38.27 | 38.48 | 38.17 | 38.48 | 37.30 | 11,000 |
Aug 24, 2023 | 38.61 | 38.85 | 38.10 | 38.43 | 37.25 | 22,400 |
Aug 23, 2023 | 38.21 | 39.00 | 37.84 | 38.45 | 37.27 | 39,100 |
Aug 22, 2023 | 37.95 | 38.31 | 37.95 | 38.28 | 37.11 | 29,500 |
Aug 21, 2023 | 37.79 | 38.00 | 37.55 | 37.94 | 36.78 | 53,000 |
Aug 18, 2023 | 37.55 | 37.85 | 37.45 | 37.65 | 36.50 | 16,300 |
Aug 17, 2023 | 38.01 | 38.30 | 37.75 | 37.88 | 36.72 | 26,000 |
Aug 16, 2023 | 37.90 | 38.28 | 37.53 | 37.78 | 36.62 | 52,400 |
Aug 15, 2023 | 38.03 | 38.21 | 37.68 | 37.75 | 36.59 | 22,700 |
Aug 14, 2023 | 38.01 | 38.23 | 37.74 | 38.22 | 37.05 | 30,100 |
Aug 11, 2023 | 38.05 | 38.58 | 38.05 | 38.12 | 36.95 | 33,900 |
Aug 10, 2023 | 38.41 | 38.55 | 38.00 | 38.00 | 36.84 | 9,800 |
Aug 9, 2023 | 38.57 | 38.77 | 38.34 | 38.40 | 37.22 | 7,800 |
Aug 8, 2023 | 38.33 | 38.58 | 38.07 | 38.39 | 37.21 | 16,400 |
Aug 7, 2023 | 38.83 | 38.99 | 38.62 | 38.83 | 37.64 | 8,000 |
Aug 4, 2023 | 38.76 | 38.93 | 38.44 | 38.45 | 37.27 | 66,800 |
Aug 3, 2023 | 38.11 | 38.52 | 38.04 | 38.04 | 36.88 | 19,900 |
Aug 2, 2023 | 38.45 | 38.47 | 38.10 | 38.18 | 37.01 | 18,700 |
Aug 1, 2023 | 38.99 | 39.17 | 38.54 | 38.60 | 37.42 | 126,300 |
Jul 31, 2023 | 39.21 | 39.49 | 39.10 | 39.47 | 38.26 | 17,300 |
Jul 28, 2023 | 38.84 | 39.38 | 38.84 | 39.21 | 38.01 | 84,900 |
Jul 27, 2023 | 38.88 | 38.96 | 38.32 | 38.54 | 37.36 | 33,600 |
Jul 26, 2023 | 38.57 | 39.05 | 38.44 | 38.65 | 37.47 | 192,100 |
Jul 25, 2023 | 38.69 | 38.80 | 38.43 | 38.53 | 37.35 | 44,200 |
Jul 24, 2023 | 38.30 | 38.79 | 38.26 | 38.55 | 37.37 | 23,600 |
Jul 21, 2023 | 38.27 | 38.40 | 38.00 | 38.12 | 36.95 | 19,600 |
Jul 20, 2023 | 38.11 | 38.16 | 37.77 | 37.84 | 36.68 | 15,300 |
Jul 19, 2023 | 37.94 | 38.19 | 37.76 | 38.04 | 36.88 | 88,300 |
Jul 18, 2023 | 37.96 | 38.14 | 37.69 | 37.83 | 36.67 | 20,300 |
Jul 17, 2023 | 37.93 | 38.45 | 37.89 | 38.29 | 37.12 | 13,400 |
Jul 14, 2023 | 38.02 | 38.10 | 37.85 | 38.00 | 36.84 | 28,800 |
Jul 13, 2023 | 37.66 | 38.12 | 37.66 | 38.09 | 36.92 | 22,500 |
Jul 12, 2023 | 37.41 | 37.74 | 37.36 | 37.63 | 36.48 | 22,800 |
Jul 11, 2023 | 36.95 | 37.30 | 36.87 | 37.06 | 35.93 | 45,500 |
Jul 10, 2023 | 36.78 | 37.13 | 36.74 | 37.01 | 35.88 | 17,800 |
Jul 7, 2023 | 36.55 | 37.11 | 36.49 | 36.99 | 35.86 | 63,300 |
Jul 6, 2023 | 36.45 | 36.65 | 36.12 | 36.34 | 35.23 | 29,200 |
Jul 5, 2023 | 36.84 | 37.03 | 36.75 | 36.75 | 35.62 | 40,700 |
Jul 3, 2023 | 36.63 | 37.10 | 36.63 | 36.75 | 35.62 | 76,000 |
Jun 30, 2023 | 36.10 | 36.52 | 36.05 | 36.35 | 35.24 | 71,500 |
Jun 29, 2023 | 35.68 | 36.05 | 35.46 | 35.86 | 34.76 | 111,900 |
Jun 28, 2023 | 35.62 | 35.93 | 35.53 | 35.55 | 34.46 | 72,200 |
Jun 27, 2023 | 0.67 Dividend | |||||
Jun 27, 2023 | 35.77 | 36.02 | 35.70 | 35.70 | 34.61 | 18,100 |
Jun 26, 2023 | 36.48 | 36.85 | 36.44 | 36.68 | 34.91 | 18,700 |
Jun 23, 2023 | 36.41 | 36.62 | 36.34 | 36.37 | 34.62 | 44,600 |
Jun 22, 2023 | 36.49 | 37.09 | 36.40 | 36.85 | 35.07 | 66,100 |
Jun 21, 2023 | 37.02 | 37.31 | 36.86 | 36.97 | 35.19 | 25,500 |
Jun 20, 2023 | 37.14 | 37.19 | 36.81 | 36.88 | 35.10 | 20,900 |
Jun 16, 2023 | 37.50 | 37.79 | 37.33 | 37.34 | 35.54 | 16,600 |
Jun 15, 2023 | 37.46 | 37.88 | 37.29 | 37.55 | 35.74 | 55,400 |
Jun 14, 2023 | 37.40 | 37.55 | 37.00 | 37.50 | 35.69 | 25,100 |
Jun 13, 2023 | 37.02 | 37.23 | 36.81 | 37.07 | 35.28 | 39,300 |
Jun 12, 2023 | 36.77 | 36.97 | 36.57 | 36.68 | 34.91 | 25,100 |
Jun 9, 2023 | 36.71 | 37.18 | 36.71 | 37.10 | 35.31 | 80,500 |
Jun 8, 2023 | 36.36 | 36.79 | 36.34 | 36.63 | 34.86 | 23,600 |
Jun 7, 2023 | 36.57 | 36.90 | 36.35 | 36.36 | 34.61 | 56,200 |
Jun 6, 2023 | 36.42 | 36.86 | 36.40 | 36.59 | 34.83 | 23,800 |
Jun 5, 2023 | 36.45 | 36.89 | 36.44 | 36.89 | 35.11 | 73,000 |
Jun 2, 2023 | 36.53 | 36.58 | 36.41 | 36.43 | 34.67 | 70,200 |
Jun 1, 2023 | 35.42 | 36.13 | 35.31 | 36.00 | 34.27 | 178,300 |
May 31, 2023 | 35.44 | 35.49 | 35.05 | 35.34 | 33.64 | 29,800 |
May 30, 2023 | 35.78 | 35.84 | 35.33 | 35.41 | 33.70 | 145,800 |
May 26, 2023 | 35.43 | 35.82 | 35.29 | 35.78 | 34.06 | 45,500 |
May 25, 2023 | 35.31 | 35.53 | 35.03 | 35.03 | 33.34 | 37,300 |
May 24, 2023 | 35.64 | 35.64 | 35.14 | 35.22 | 33.52 | 62,700 |
May 23, 2023 | 35.82 | 36.06 | 35.52 | 35.52 | 33.81 | 36,400 |
May 22, 2023 | 35.98 | 36.02 | 35.79 | 35.96 | 34.23 | 40,900 |
May 19, 2023 | 35.84 | 36.06 | 35.62 | 35.87 | 34.14 | 52,000 |
May 18, 2023 | 35.76 | 35.80 | 35.43 | 35.65 | 33.93 | 229,200 |
May 17, 2023 | 35.98 | 36.01 | 35.52 | 35.94 | 34.21 | 396,800 |
May 16, 2023 | 36.07 | 36.20 | 35.77 | 35.91 | 34.18 | 159,700 |
May 15, 2023 | 36.10 | 36.26 | 35.78 | 36.06 | 34.32 | 69,700 |
May 12, 2023 | 36.50 | 36.50 | 35.92 | 36.27 | 34.52 | 52,200 |
May 11, 2023 | 36.48 | 36.52 | 36.05 | 36.52 | 34.76 | 50,000 |
May 10, 2023 | 36.68 | 36.68 | 36.31 | 36.64 | 34.87 | 97,800 |
May 9, 2023 | 36.44 | 36.52 | 36.24 | 36.46 | 34.70 | 192,900 |
May 8, 2023 | 36.77 | 36.77 | 36.45 | 36.65 | 34.88 | 47,900 |
May 5, 2023 | 36.17 | 36.42 | 35.93 | 36.31 | 34.56 | 20,000 |
May 4, 2023 | 36.27 | 36.42 | 35.85 | 36.12 | 34.38 | 28,200 |
May 3, 2023 | 35.85 | 36.11 | 35.78 | 36.00 | 34.27 | 40,600 |
May 2, 2023 | 36.27 | 36.32 | 35.62 | 35.91 | 34.18 | 94,700 |
May 1, 2023 | 36.50 | 36.81 | 36.37 | 36.60 | 34.84 | 132,200 |
Apr 28, 2023 | 36.41 | 36.82 | 36.26 | 36.43 | 34.67 | 73,300 |
Apr 27, 2023 | 36.45 | 36.79 | 36.23 | 36.71 | 34.94 | 119,900 |
Apr 26, 2023 | 36.36 | 36.46 | 36.01 | 36.03 | 34.29 | 118,600 |
Apr 25, 2023 | 36.38 | 36.39 | 36.18 | 36.22 | 34.47 | 35,700 |
Apr 24, 2023 | 37.10 | 37.26 | 36.91 | 37.26 | 35.46 | 33,700 |
Apr 21, 2023 | 37.20 | 37.23 | 36.73 | 37.05 | 35.26 | 91,400 |
Apr 20, 2023 | 37.49 | 37.70 | 37.18 | 37.29 | 35.49 | 68,400 |
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%