NasdaqGM - Delayed Quote • USD
First Trust Japan AlphaDEX Fund (FJP)
At close: April 24 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 24, 2024 | 52.90 | 52.99 | 52.27 | 52.67 | 52.67 | 5,400 |
Apr 23, 2024 | 52.54 | 52.90 | 52.37 | 52.52 | 52.52 | 6,500 |
Apr 22, 2024 | 52.58 | 52.94 | 52.23 | 52.84 | 52.84 | 4,100 |
Apr 19, 2024 | 52.25 | 52.43 | 52.14 | 52.27 | 52.27 | 4,900 |
Apr 18, 2024 | 52.54 | 52.78 | 52.22 | 52.35 | 52.35 | 6,000 |
Apr 17, 2024 | 52.50 | 52.68 | 52.04 | 52.41 | 52.41 | 15,800 |
Apr 16, 2024 | 53.10 | 53.11 | 52.72 | 52.82 | 52.82 | 27,000 |
Apr 15, 2024 | 54.76 | 54.76 | 54.01 | 54.27 | 54.27 | 11,100 |
Apr 12, 2024 | 54.49 | 54.69 | 53.98 | 53.98 | 53.98 | 5,900 |
Apr 11, 2024 | 54.78 | 55.07 | 54.14 | 54.67 | 54.67 | 8,900 |
Apr 10, 2024 | 54.47 | 54.55 | 53.97 | 54.38 | 54.38 | 57,400 |
Apr 9, 2024 | 55.17 | 55.17 | 54.64 | 55.08 | 55.08 | 12,200 |
Apr 8, 2024 | 54.94 | 55.15 | 54.74 | 54.74 | 54.74 | 107,000 |
Apr 5, 2024 | 54.47 | 54.78 | 54.26 | 54.66 | 54.66 | 12,100 |
Apr 4, 2024 | 55.06 | 55.34 | 54.42 | 54.50 | 54.50 | 25,100 |
Apr 3, 2024 | 54.16 | 54.80 | 54.16 | 54.40 | 54.40 | 14,200 |
Apr 2, 2024 | 53.41 | 54.19 | 53.41 | 53.82 | 53.82 | 13,700 |
Apr 1, 2024 | 54.23 | 54.27 | 53.89 | 54.06 | 54.06 | 25,300 |
Mar 28, 2024 | 54.91 | 55.40 | 54.79 | 55.13 | 55.13 | 9,800 |
Mar 27, 2024 | 55.06 | 55.30 | 54.70 | 55.30 | 55.30 | 29,700 |
Mar 26, 2024 | 55.15 | 55.44 | 55.15 | 55.23 | 55.23 | 7,900 |
Mar 25, 2024 | 54.36 | 54.86 | 54.36 | 54.71 | 54.71 | 4,800 |
Mar 22, 2024 | 55.29 | 55.44 | 54.99 | 55.22 | 55.22 | 7,100 |
Mar 21, 2024 | 0.30 Dividend | |||||
Mar 21, 2024 | 54.55 | 55.20 | 54.55 | 54.83 | 54.83 | 5,300 |
Mar 20, 2024 | 54.76 | 55.33 | 54.70 | 55.25 | 54.95 | 3,800 |
Mar 19, 2024 | 54.55 | 55.13 | 54.27 | 54.59 | 54.29 | 7,200 |
Mar 18, 2024 | 54.34 | 54.80 | 54.31 | 54.43 | 54.13 | 6,700 |
Mar 15, 2024 | 53.94 | 54.22 | 53.78 | 54.04 | 53.75 | 12,100 |
Mar 14, 2024 | 53.93 | 53.93 | 53.21 | 53.45 | 53.16 | 5,300 |
Mar 13, 2024 | 53.14 | 53.52 | 53.11 | 53.38 | 53.09 | 8,700 |
Mar 12, 2024 | 53.41 | 53.77 | 53.18 | 53.52 | 53.23 | 12,300 |
Mar 11, 2024 | 53.67 | 53.67 | 53.23 | 53.23 | 52.94 | 37,700 |
Mar 8, 2024 | 54.86 | 55.01 | 54.33 | 54.75 | 54.45 | 5,300 |
Mar 7, 2024 | 54.59 | 54.95 | 54.45 | 54.47 | 54.17 | 6,000 |
Mar 6, 2024 | 54.78 | 55.10 | 54.62 | 54.90 | 54.60 | 7,800 |
Mar 5, 2024 | 53.59 | 54.20 | 53.59 | 53.66 | 53.37 | 8,900 |
Mar 4, 2024 | 53.53 | 53.73 | 53.07 | 53.26 | 52.97 | 9,300 |
Mar 1, 2024 | 53.81 | 54.03 | 53.63 | 54.01 | 53.72 | 8,400 |
Feb 29, 2024 | 53.27 | 53.27 | 52.90 | 53.08 | 52.79 | 5,200 |
Feb 28, 2024 | 52.76 | 53.23 | 52.76 | 52.92 | 52.63 | 14,300 |
Feb 27, 2024 | 52.88 | 53.29 | 52.88 | 52.99 | 52.70 | 6,000 |
Feb 26, 2024 | 53.22 | 53.38 | 52.89 | 52.89 | 52.60 | 7,500 |
Feb 23, 2024 | 53.13 | 53.66 | 53.04 | 53.37 | 53.08 | 36,300 |
Feb 22, 2024 | 53.10 | 53.38 | 52.81 | 53.07 | 52.78 | 18,000 |
Feb 21, 2024 | 52.54 | 52.88 | 52.25 | 52.44 | 52.16 | 6,300 |
Feb 20, 2024 | 52.63 | 53.05 | 52.48 | 52.77 | 52.48 | 14,700 |
Feb 16, 2024 | 52.24 | 52.67 | 52.04 | 52.40 | 52.12 | 19,100 |
Feb 15, 2024 | 52.14 | 52.42 | 51.89 | 52.38 | 52.10 | 5,100 |
Feb 14, 2024 | 51.40 | 51.85 | 51.26 | 51.68 | 51.40 | 5,800 |
Feb 13, 2024 | 51.65 | 52.05 | 51.17 | 51.30 | 51.02 | 47,500 |
Feb 12, 2024 | 51.83 | 52.31 | 51.62 | 51.99 | 51.71 | 14,300 |
Feb 9, 2024 | 51.51 | 51.90 | 51.22 | 51.59 | 51.31 | 10,900 |
Feb 8, 2024 | 51.87 | 51.90 | 51.19 | 51.72 | 51.44 | 12,300 |
Feb 7, 2024 | 52.47 | 52.76 | 52.14 | 52.53 | 52.24 | 15,400 |
Feb 6, 2024 | 51.62 | 51.90 | 51.57 | 51.84 | 51.56 | 7,500 |
Feb 5, 2024 | 51.89 | 52.16 | 51.54 | 51.93 | 51.65 | 6,800 |
Feb 2, 2024 | 51.87 | 52.42 | 51.82 | 52.03 | 51.75 | 6,300 |
Feb 1, 2024 | 52.39 | 52.71 | 52.09 | 52.47 | 52.19 | 23,700 |
Jan 31, 2024 | 52.26 | 52.60 | 52.01 | 52.01 | 51.73 | 41,200 |
Jan 30, 2024 | 51.75 | 51.93 | 51.43 | 51.61 | 51.33 | 11,900 |
Jan 29, 2024 | 51.66 | 52.07 | 51.51 | 52.07 | 51.79 | 12,500 |
Jan 26, 2024 | 51.24 | 51.44 | 51.09 | 51.13 | 50.85 | 9,900 |
Jan 25, 2024 | 51.80 | 51.88 | 51.50 | 51.79 | 51.51 | 14,700 |
Jan 24, 2024 | 51.78 | 51.96 | 51.55 | 51.55 | 51.27 | 20,100 |
Jan 23, 2024 | 51.64 | 51.87 | 51.53 | 51.71 | 51.43 | 6,400 |
Jan 22, 2024 | 52.38 | 52.87 | 52.31 | 52.62 | 52.33 | 18,400 |
Jan 19, 2024 | 51.37 | 51.80 | 51.24 | 51.60 | 51.32 | 69,400 |
Jan 18, 2024 | 51.65 | 51.88 | 51.65 | 51.77 | 51.49 | 10,300 |
Jan 17, 2024 | 51.32 | 51.57 | 51.04 | 51.57 | 51.29 | 9,400 |
Jan 16, 2024 | 52.56 | 52.56 | 51.90 | 52.09 | 51.81 | 11,800 |
Jan 12, 2024 | 52.32 | 52.46 | 51.99 | 52.25 | 51.97 | 11,500 |
Jan 11, 2024 | 51.86 | 52.04 | 51.52 | 51.94 | 51.66 | 22,200 |
Jan 10, 2024 | 51.85 | 51.91 | 51.61 | 51.66 | 51.38 | 16,200 |
Jan 9, 2024 | 51.11 | 51.27 | 50.93 | 51.17 | 50.89 | 10,000 |
Jan 8, 2024 | 51.11 | 51.61 | 50.90 | 51.48 | 51.20 | 16,000 |
Jan 5, 2024 | 51.58 | 51.58 | 50.82 | 50.97 | 50.69 | 60,100 |
Jan 4, 2024 | 50.57 | 50.85 | 50.49 | 50.63 | 50.36 | 11,800 |
Jan 3, 2024 | 50.09 | 50.58 | 49.71 | 50.06 | 49.79 | 11,400 |
Jan 2, 2024 | 50.06 | 50.79 | 50.06 | 50.29 | 50.02 | 39,200 |
Dec 29, 2023 | 50.68 | 50.68 | 50.39 | 50.39 | 50.12 | 17,300 |
Dec 28, 2023 | 50.51 | 50.72 | 50.32 | 50.37 | 50.10 | 25,800 |
Dec 27, 2023 | 50.14 | 50.41 | 50.11 | 50.38 | 50.11 | 18,300 |
Dec 26, 2023 | 49.89 | 50.18 | 49.69 | 49.82 | 49.55 | 4,700 |
Dec 22, 2023 | 1.12 Dividend | |||||
Dec 22, 2023 | 50.44 | 50.69 | 50.32 | 50.32 | 50.05 | 4,800 |
Dec 21, 2023 | 50.95 | 51.16 | 50.91 | 51.15 | 49.76 | 6,000 |
Dec 20, 2023 | 50.89 | 51.09 | 50.18 | 50.38 | 49.01 | 6,500 |
Dec 19, 2023 | 50.49 | 50.68 | 50.16 | 50.33 | 48.96 | 18,500 |
Dec 18, 2023 | 50.30 | 50.45 | 50.22 | 50.25 | 48.89 | 12,900 |
Dec 15, 2023 | 50.60 | 50.60 | 49.97 | 50.08 | 48.72 | 44,400 |
Dec 14, 2023 | 50.07 | 50.29 | 49.70 | 50.22 | 48.86 | 18,000 |
Dec 13, 2023 | 50.09 | 51.03 | 49.76 | 51.03 | 49.65 | 13,000 |
Dec 12, 2023 | 50.24 | 50.44 | 50.01 | 50.38 | 49.01 | 3,000 |
Dec 11, 2023 | 50.39 | 50.60 | 50.37 | 50.60 | 49.23 | 20,800 |
Dec 8, 2023 | 49.74 | 50.11 | 49.74 | 49.91 | 48.56 | 11,300 |
Dec 7, 2023 | 50.25 | 50.82 | 50.13 | 50.54 | 49.17 | 13,900 |
Dec 6, 2023 | 50.61 | 50.61 | 50.16 | 50.17 | 48.81 | 9,100 |
Dec 5, 2023 | 49.94 | 50.02 | 49.73 | 49.73 | 48.38 | 20,700 |
Dec 4, 2023 | 50.11 | 50.11 | 49.91 | 49.98 | 48.62 | 6,200 |
Dec 1, 2023 | 50.30 | 50.98 | 50.06 | 50.84 | 49.46 | 49,600 |
Nov 30, 2023 | 50.39 | 50.51 | 50.24 | 50.30 | 48.94 | 29,200 |
Nov 29, 2023 | 50.28 | 50.52 | 50.10 | 50.20 | 48.84 | 53,500 |
Nov 28, 2023 | 50.32 | 50.62 | 50.13 | 50.54 | 49.17 | 9,000 |
Nov 27, 2023 | 50.27 | 50.54 | 50.21 | 50.44 | 49.07 | 4,000 |
Nov 24, 2023 | 50.35 | 50.88 | 50.33 | 50.33 | 48.96 | 4,600 |
Nov 22, 2023 | 50.17 | 50.41 | 50.06 | 50.28 | 48.92 | 8,700 |
Nov 21, 2023 | 50.03 | 50.16 | 49.75 | 49.95 | 48.59 | 7,600 |
Nov 20, 2023 | 49.81 | 50.26 | 49.66 | 50.15 | 48.79 | 29,000 |
Nov 17, 2023 | 50.21 | 50.53 | 50.09 | 50.09 | 48.73 | 11,100 |
Nov 16, 2023 | 49.26 | 49.46 | 49.14 | 49.20 | 47.87 | 25,000 |
Nov 15, 2023 | 49.61 | 49.61 | 49.10 | 49.48 | 48.14 | 18,000 |
Nov 14, 2023 | 49.42 | 50.09 | 49.42 | 49.92 | 48.57 | 35,900 |
Nov 13, 2023 | 48.62 | 48.92 | 48.53 | 48.87 | 47.54 | 7,000 |
Nov 10, 2023 | 48.26 | 48.78 | 48.18 | 48.71 | 47.39 | 62,000 |
Nov 9, 2023 | 48.45 | 48.60 | 47.98 | 47.98 | 46.68 | 15,500 |
Nov 8, 2023 | 47.76 | 47.87 | 47.45 | 47.66 | 46.37 | 18,900 |
Nov 7, 2023 | 49.03 | 49.03 | 48.56 | 48.83 | 47.51 | 6,600 |
Nov 6, 2023 | 49.60 | 49.60 | 49.31 | 49.32 | 47.98 | 5,500 |
Nov 3, 2023 | 49.93 | 50.28 | 49.88 | 50.13 | 48.77 | 45,700 |
Nov 2, 2023 | 48.78 | 49.37 | 48.70 | 49.21 | 47.87 | 14,500 |
Nov 1, 2023 | 48.22 | 48.85 | 48.20 | 48.58 | 47.26 | 17,900 |
Oct 31, 2023 | 47.84 | 48.10 | 47.84 | 48.10 | 46.80 | 34,400 |
Oct 30, 2023 | 47.59 | 47.80 | 47.13 | 47.50 | 46.21 | 7,400 |
Oct 27, 2023 | 47.80 | 47.80 | 47.27 | 47.41 | 46.12 | 29,700 |
Oct 26, 2023 | 47.29 | 47.47 | 46.96 | 47.18 | 45.90 | 49,900 |
Oct 25, 2023 | 47.76 | 48.00 | 47.49 | 47.59 | 46.30 | 16,900 |
Oct 24, 2023 | 47.38 | 47.64 | 47.16 | 47.45 | 46.16 | 48,400 |
Oct 23, 2023 | 47.13 | 47.54 | 46.93 | 47.21 | 45.93 | 45,500 |
Oct 20, 2023 | 47.63 | 48.01 | 47.38 | 47.38 | 46.09 | 20,600 |
Oct 19, 2023 | 48.13 | 48.25 | 47.85 | 47.89 | 46.59 | 14,800 |
Oct 18, 2023 | 48.39 | 48.85 | 47.99 | 48.08 | 46.78 | 5,500 |
Oct 17, 2023 | 48.67 | 49.33 | 48.67 | 48.99 | 47.66 | 26,400 |
Oct 16, 2023 | 48.66 | 49.16 | 48.62 | 48.89 | 47.56 | 6,500 |
Oct 13, 2023 | 48.93 | 48.93 | 48.43 | 48.76 | 47.44 | 7,100 |
Oct 12, 2023 | 49.58 | 49.58 | 49.07 | 49.11 | 47.78 | 18,900 |
Oct 11, 2023 | 49.40 | 49.63 | 48.86 | 49.10 | 47.77 | 7,400 |
Oct 10, 2023 | 49.37 | 49.74 | 49.00 | 49.54 | 48.20 | 13,800 |
Oct 9, 2023 | 48.08 | 48.45 | 47.85 | 48.43 | 47.12 | 8,400 |
Oct 6, 2023 | 47.97 | 48.46 | 47.73 | 48.25 | 46.94 | 8,200 |
Oct 5, 2023 | 47.93 | 48.16 | 47.57 | 48.12 | 46.81 | 22,800 |
Oct 4, 2023 | 46.88 | 47.04 | 46.60 | 46.81 | 45.54 | 64,700 |
Oct 3, 2023 | 48.22 | 48.34 | 47.79 | 48.06 | 46.76 | 33,200 |
Oct 2, 2023 | 49.76 | 49.76 | 49.20 | 49.47 | 48.13 | 36,500 |
Sep 29, 2023 | 50.49 | 50.49 | 49.74 | 49.74 | 48.39 | 14,100 |
Sep 28, 2023 | 50.86 | 51.47 | 50.68 | 51.17 | 49.78 | 51,300 |
Sep 27, 2023 | 51.08 | 51.32 | 50.40 | 50.79 | 49.41 | 14,000 |
Sep 26, 2023 | 51.12 | 51.27 | 50.65 | 50.88 | 49.50 | 7,500 |
Sep 25, 2023 | 51.31 | 51.63 | 51.18 | 51.46 | 50.06 | 9,700 |
Sep 22, 2023 | 51.79 | 52.11 | 51.42 | 51.60 | 50.20 | 19,600 |
Sep 21, 2023 | 51.78 | 51.99 | 51.72 | 51.75 | 50.35 | 23,300 |
Sep 20, 2023 | 52.61 | 53.17 | 52.11 | 52.26 | 50.84 | 10,300 |
Sep 19, 2023 | 53.05 | 53.25 | 52.85 | 52.89 | 51.46 | 10,600 |
Sep 18, 2023 | 52.33 | 52.59 | 51.92 | 52.25 | 50.83 | 116,900 |
Sep 15, 2023 | 52.26 | 52.57 | 52.07 | 52.20 | 50.78 | 18,900 |
Sep 14, 2023 | 52.05 | 52.44 | 51.79 | 52.27 | 50.85 | 6,200 |
Sep 13, 2023 | 51.11 | 51.30 | 50.74 | 51.10 | 49.71 | 6,900 |
Sep 12, 2023 | 51.02 | 51.28 | 50.76 | 51.06 | 49.67 | 7,600 |
Sep 11, 2023 | 50.85 | 51.08 | 50.80 | 50.89 | 49.51 | 7,700 |
Sep 8, 2023 | 50.45 | 50.80 | 50.32 | 50.44 | 49.07 | 10,500 |
Sep 7, 2023 | 50.87 | 51.14 | 50.73 | 50.97 | 49.59 | 11,400 |
Sep 6, 2023 | 51.01 | 51.03 | 50.56 | 50.90 | 49.52 | 6,700 |
Sep 5, 2023 | 50.88 | 51.05 | 50.66 | 50.79 | 49.41 | 15,200 |
Sep 1, 2023 | 50.80 | 50.96 | 50.35 | 50.44 | 49.07 | 6,700 |
Aug 31, 2023 | 50.17 | 50.17 | 49.73 | 49.94 | 48.59 | 4,600 |
Aug 30, 2023 | 49.55 | 49.69 | 49.22 | 49.46 | 48.12 | 5,900 |
Aug 29, 2023 | 49.32 | 49.76 | 49.32 | 49.64 | 48.29 | 6,500 |
Aug 28, 2023 | 49.24 | 49.49 | 49.18 | 49.46 | 48.12 | 8,300 |
Aug 25, 2023 | 48.65 | 48.98 | 48.53 | 48.80 | 47.48 | 8,800 |
Aug 24, 2023 | 48.65 | 48.89 | 48.23 | 48.32 | 47.01 | 44,900 |
Aug 23, 2023 | 48.79 | 49.19 | 48.71 | 49.07 | 47.74 | 7,200 |
Aug 22, 2023 | 48.54 | 48.55 | 48.10 | 48.13 | 46.82 | 3,900 |
Aug 21, 2023 | 47.98 | 48.27 | 47.80 | 48.17 | 46.86 | 34,200 |
Aug 18, 2023 | 48.00 | 48.26 | 47.96 | 48.00 | 46.70 | 5,300 |
Aug 17, 2023 | 48.34 | 48.34 | 47.82 | 48.03 | 46.73 | 17,600 |
Aug 16, 2023 | 48.33 | 48.59 | 48.18 | 48.19 | 46.88 | 4,900 |
Aug 15, 2023 | 49.04 | 49.21 | 48.68 | 48.70 | 47.38 | 7,600 |
Aug 14, 2023 | 49.13 | 49.57 | 49.13 | 49.32 | 47.98 | 19,000 |
Aug 11, 2023 | 49.90 | 49.98 | 49.57 | 49.75 | 48.40 | 424,300 |
Aug 10, 2023 | 50.22 | 50.55 | 49.63 | 49.69 | 48.34 | 39,300 |
Aug 9, 2023 | 49.69 | 49.86 | 49.34 | 49.61 | 48.26 | 7,900 |
Aug 8, 2023 | 49.58 | 49.81 | 49.33 | 49.76 | 48.41 | 7,600 |
Aug 7, 2023 | 49.76 | 49.97 | 49.60 | 49.76 | 48.41 | 7,500 |
Aug 4, 2023 | 49.63 | 50.13 | 49.31 | 49.49 | 48.15 | 53,000 |
Aug 3, 2023 | 48.79 | 49.16 | 48.61 | 49.08 | 47.75 | 8,900 |
Aug 2, 2023 | 49.54 | 49.75 | 49.00 | 49.23 | 47.89 | 28,000 |
Aug 1, 2023 | 50.44 | 50.44 | 50.07 | 50.25 | 48.89 | 12,600 |
Jul 31, 2023 | 50.48 | 50.93 | 50.28 | 50.69 | 49.31 | 17,200 |
Jul 28, 2023 | 50.71 | 51.07 | 50.58 | 50.58 | 49.21 | 13,300 |
Jul 27, 2023 | 50.57 | 50.82 | 50.27 | 50.37 | 49.00 | 13,100 |
Jul 26, 2023 | 50.04 | 50.45 | 49.92 | 50.31 | 48.95 | 16,600 |
Jul 25, 2023 | 49.89 | 50.32 | 49.89 | 49.97 | 48.61 | 16,500 |
Jul 24, 2023 | 49.55 | 49.82 | 49.55 | 49.73 | 48.38 | 54,200 |
Jul 21, 2023 | 49.46 | 49.60 | 49.15 | 49.18 | 47.85 | 43,700 |
Jul 20, 2023 | 49.43 | 49.64 | 49.30 | 49.47 | 48.13 | 35,300 |
Jul 19, 2023 | 49.74 | 49.98 | 49.52 | 49.52 | 48.18 | 14,600 |
Jul 18, 2023 | 49.05 | 49.70 | 49.05 | 49.45 | 48.11 | 52,400 |
Jul 17, 2023 | 48.50 | 48.99 | 48.31 | 48.78 | 47.46 | 62,900 |
Jul 14, 2023 | 48.69 | 48.93 | 48.36 | 48.55 | 47.23 | 22,400 |
Jul 13, 2023 | 49.16 | 49.39 | 49.00 | 49.07 | 47.74 | 40,200 |
Jul 12, 2023 | 48.71 | 49.28 | 48.53 | 48.89 | 47.56 | 51,000 |
Jul 11, 2023 | 48.42 | 48.71 | 48.25 | 48.51 | 47.19 | 45,500 |
Jul 10, 2023 | 48.24 | 48.56 | 48.24 | 48.55 | 47.23 | 78,100 |
Jul 7, 2023 | 47.87 | 48.57 | 47.87 | 48.21 | 46.90 | 28,400 |
Jul 6, 2023 | 47.64 | 47.80 | 47.23 | 47.49 | 46.20 | 56,300 |
Jul 5, 2023 | 48.29 | 48.42 | 47.90 | 48.12 | 46.81 | 72,900 |
Jul 3, 2023 | 48.17 | 48.46 | 48.03 | 48.24 | 46.93 | 19,000 |
Jun 30, 2023 | 47.80 | 48.24 | 47.60 | 47.98 | 46.68 | 52,600 |
Jun 29, 2023 | 47.41 | 47.84 | 47.33 | 47.62 | 46.33 | 496,900 |
Jun 28, 2023 | 47.71 | 48.18 | 47.60 | 48.04 | 46.74 | 18,700 |
Jun 27, 2023 | 0.56 Dividend | |||||
Jun 27, 2023 | 47.49 | 47.58 | 47.25 | 47.31 | 46.03 | 6,300 |
Jun 26, 2023 | 47.29 | 47.76 | 47.29 | 47.45 | 45.62 | 5,100 |
Jun 23, 2023 | 47.58 | 47.70 | 47.21 | 47.46 | 45.63 | 8,200 |
Jun 22, 2023 | 48.92 | 48.99 | 48.60 | 48.60 | 46.73 | 6,800 |
Jun 21, 2023 | 48.71 | 49.24 | 48.71 | 48.85 | 46.97 | 3,700 |
Jun 20, 2023 | 48.12 | 48.45 | 47.91 | 48.16 | 46.30 | 9,300 |
Jun 16, 2023 | 48.76 | 48.94 | 48.54 | 48.55 | 46.68 | 6,000 |
Jun 15, 2023 | 48.68 | 49.24 | 48.68 | 48.91 | 47.03 | 2,700 |
Jun 14, 2023 | 48.80 | 49.42 | 48.80 | 49.20 | 47.30 | 8,500 |
Jun 13, 2023 | 48.60 | 48.96 | 48.43 | 48.52 | 46.65 | 11,000 |
Jun 12, 2023 | 48.00 | 48.08 | 47.85 | 47.92 | 46.07 | 10,800 |
Jun 9, 2023 | 47.93 | 48.32 | 47.92 | 47.93 | 46.08 | 10,600 |
Jun 8, 2023 | 47.34 | 47.84 | 46.97 | 47.62 | 45.79 | 5,600 |
Jun 7, 2023 | 47.22 | 47.67 | 47.08 | 47.11 | 45.29 | 12,100 |
Jun 6, 2023 | 47.49 | 48.00 | 47.49 | 47.94 | 46.09 | 3,200 |
Jun 5, 2023 | 47.20 | 47.23 | 46.75 | 46.75 | 44.95 | 8,000 |
Jun 2, 2023 | 46.92 | 47.23 | 46.59 | 46.83 | 45.03 | 3,400 |
Jun 1, 2023 | 45.75 | 46.12 | 45.67 | 45.97 | 44.20 | 4,800 |
May 31, 2023 | 44.98 | 45.15 | 44.65 | 44.87 | 43.14 | 8,800 |
May 30, 2023 | 45.68 | 45.94 | 45.30 | 45.76 | 44.00 | 5,900 |
May 26, 2023 | 45.72 | 46.05 | 45.61 | 45.78 | 44.02 | 14,000 |
May 25, 2023 | 45.77 | 46.05 | 45.54 | 45.97 | 44.20 | 3,000 |
May 24, 2023 | 45.70 | 45.71 | 45.36 | 45.67 | 43.91 | 4,200 |
May 23, 2023 | 45.88 | 46.15 | 45.77 | 45.87 | 44.10 | 5,400 |
May 22, 2023 | 46.44 | 46.68 | 46.44 | 46.45 | 44.66 | 6,100 |
May 19, 2023 | 46.03 | 46.25 | 45.75 | 46.25 | 44.47 | 2,700 |
May 18, 2023 | 46.36 | 46.39 | 46.02 | 46.21 | 44.43 | 2,700 |
May 17, 2023 | 46.40 | 46.60 | 46.30 | 46.44 | 44.65 | 1,700 |
May 16, 2023 | 46.47 | 46.49 | 46.24 | 46.24 | 44.46 | 11,600 |
May 15, 2023 | 46.18 | 46.47 | 46.18 | 46.38 | 44.59 | 2,100 |
May 12, 2023 | 46.22 | 46.37 | 46.06 | 46.22 | 44.44 | 900 |
May 11, 2023 | 46.15 | 46.46 | 46.05 | 46.23 | 44.45 | 6,700 |
May 10, 2023 | 46.36 | 46.38 | 46.19 | 46.19 | 44.41 | 9,000 |
May 9, 2023 | 46.49 | 46.81 | 46.44 | 46.57 | 44.78 | 11,800 |
May 8, 2023 | 45.86 | 46.08 | 45.64 | 45.91 | 44.14 | 11,100 |
May 5, 2023 | 45.72 | 45.86 | 45.32 | 45.84 | 44.07 | 2,000 |
May 4, 2023 | 45.34 | 45.34 | 45.03 | 45.06 | 43.32 | 4,200 |
May 3, 2023 | 45.18 | 45.48 | 45.11 | 45.15 | 43.41 | 8,300 |
May 2, 2023 | 44.87 | 45.00 | 44.74 | 44.92 | 43.19 | 2,900 |
May 1, 2023 | 45.46 | 45.55 | 45.12 | 45.55 | 43.79 | 3,300 |
Apr 28, 2023 | 45.36 | 45.67 | 45.08 | 45.59 | 43.83 | 8,100 |
Apr 27, 2023 | 45.72 | 45.94 | 45.53 | 45.94 | 44.17 | 2,100 |
Apr 26, 2023 | 45.37 | 45.57 | 45.14 | 45.14 | 43.40 | 10,700 |
Apr 25, 2023 | 45.51 | 45.52 | 45.37 | 45.37 | 43.62 | 1,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%