NasdaqGM - Delayed Quote • USD
First Trust Mid Cap Core AlphaDEX Fund (FNX)
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 | 106.38 | 108.30 | 106.38 | 107.97 | 107.97 | 16,600 |
Apr 22, 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 106.32 | 84,500 |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 105.23 | 9,900 |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 104.77 | 12,900 |
Apr 17, 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 104.82 | 16,400 |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 105.70 | 19,600 |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 106.10 | 84,300 |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 107.59 | 85,000 |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 109.21 | 19,400 |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 109.19 | 33,200 |
Apr 9, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 111.44 | 18,500 |
Apr 8, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 111.25 | 16,300 |
Apr 5, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 110.65 | 19,000 |
Apr 4, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 109.99 | 12,900 |
Apr 3, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 111.22 | 43,500 |
Apr 2, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 110.71 | 46,300 |
Apr 1, 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 112.49 | 103,200 |
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 113.37 | 39,600 |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 112.94 | 34,100 |
Mar 26, 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 110.94 | 22,700 |
Mar 25, 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 111.10 | 9,800 |
Mar 22, 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 110.76 | 14,100 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 111.94 | 62,300 |
Mar 20, 2024 | 108.82 | 110.82 | 108.82 | 110.58 | 110.41 | 17,700 |
Mar 19, 2024 | 107.55 | 109.08 | 107.55 | 108.87 | 108.70 | 21,100 |
Mar 18, 2024 | 108.72 | 108.72 | 108.13 | 108.13 | 107.96 | 11,400 |
Mar 15, 2024 | 107.92 | 108.75 | 107.92 | 108.30 | 108.13 | 12,700 |
Mar 14, 2024 | 109.45 | 109.55 | 107.56 | 108.36 | 108.19 | 14,000 |
Mar 13, 2024 | 109.00 | 110.01 | 109.00 | 109.65 | 109.48 | 21,300 |
Mar 12, 2024 | 108.71 | 109.21 | 108.14 | 108.94 | 108.77 | 31,500 |
Mar 11, 2024 | 108.83 | 108.83 | 108.19 | 108.63 | 108.46 | 11,500 |
Mar 8, 2024 | 109.81 | 110.35 | 108.84 | 109.12 | 108.95 | 11,000 |
Mar 7, 2024 | 108.96 | 109.35 | 108.95 | 109.18 | 109.01 | 10,800 |
Mar 6, 2024 | 108.20 | 108.57 | 107.86 | 108.16 | 107.99 | 14,700 |
Mar 5, 2024 | 107.79 | 108.28 | 107.47 | 107.75 | 107.59 | 16,800 |
Mar 4, 2024 | 109.10 | 109.10 | 108.29 | 108.29 | 108.12 | 28,000 |
Mar 1, 2024 | 108.10 | 108.48 | 107.18 | 108.46 | 108.29 | 22,900 |
Feb 29, 2024 | 107.70 | 108.11 | 107.28 | 107.85 | 107.69 | 12,600 |
Feb 28, 2024 | 107.03 | 107.30 | 106.76 | 106.81 | 106.65 | 13,200 |
Feb 27, 2024 | 106.46 | 107.30 | 106.46 | 107.13 | 106.97 | 29,700 |
Feb 26, 2024 | 106.01 | 106.50 | 105.82 | 106.19 | 106.03 | 21,000 |
Feb 23, 2024 | 105.18 | 106.28 | 105.18 | 105.82 | 105.66 | 21,000 |
Feb 22, 2024 | 104.28 | 105.37 | 104.28 | 105.18 | 105.02 | 31,700 |
Feb 21, 2024 | 103.70 | 104.43 | 103.58 | 104.10 | 103.94 | 16,900 |
Feb 20, 2024 | 104.00 | 104.50 | 103.99 | 104.39 | 104.23 | 28,100 |
Feb 16, 2024 | 105.42 | 106.15 | 105.18 | 105.21 | 105.05 | 11,300 |
Feb 15, 2024 | 104.98 | 106.36 | 104.98 | 106.09 | 105.93 | 81,700 |
Feb 14, 2024 | 103.29 | 104.19 | 102.80 | 104.05 | 103.89 | 33,900 |
Feb 13, 2024 | 102.59 | 103.30 | 101.66 | 102.22 | 102.06 | 18,700 |
Feb 12, 2024 | 104.48 | 105.94 | 104.48 | 105.44 | 105.28 | 13,000 |
Feb 9, 2024 | 103.39 | 104.33 | 103.24 | 104.09 | 103.93 | 65,100 |
Feb 8, 2024 | 102.26 | 103.34 | 102.06 | 103.34 | 103.18 | 108,900 |
Feb 7, 2024 | 102.38 | 102.58 | 101.33 | 102.06 | 101.90 | 37,400 |
Feb 6, 2024 | 101.37 | 102.07 | 101.37 | 101.83 | 101.67 | 19,700 |
Feb 5, 2024 | 101.87 | 101.87 | 100.61 | 101.22 | 101.07 | 15,800 |
Feb 2, 2024 | 101.82 | 102.98 | 101.42 | 102.68 | 102.52 | 38,000 |
Feb 1, 2024 | 102.22 | 102.81 | 100.92 | 102.64 | 102.48 | 37,200 |
Jan 31, 2024 | 103.31 | 104.08 | 101.59 | 101.59 | 101.43 | 28,100 |
Jan 30, 2024 | 103.82 | 104.37 | 103.81 | 104.12 | 103.96 | 36,000 |
Jan 29, 2024 | 102.97 | 104.26 | 102.82 | 104.26 | 104.10 | 42,100 |
Jan 26, 2024 | 103.05 | 103.52 | 102.85 | 103.04 | 102.88 | 25,900 |
Jan 25, 2024 | 102.91 | 103.12 | 102.04 | 102.72 | 102.56 | 129,000 |
Jan 24, 2024 | 103.58 | 103.76 | 101.89 | 101.89 | 101.73 | 19,700 |
Jan 23, 2024 | 103.73 | 103.73 | 102.40 | 102.72 | 102.56 | 15,800 |
Jan 22, 2024 | 102.49 | 103.40 | 102.49 | 103.08 | 102.92 | 17,100 |
Jan 19, 2024 | 101.33 | 101.89 | 100.27 | 101.89 | 101.73 | 56,100 |
Jan 18, 2024 | 100.55 | 100.86 | 99.68 | 100.84 | 100.69 | 26,000 |
Jan 17, 2024 | 99.54 | 100.08 | 99.36 | 99.87 | 99.72 | 46,200 |
Jan 16, 2024 | 100.77 | 101.15 | 100.32 | 100.69 | 100.54 | 46,400 |
Jan 12, 2024 | 102.57 | 103.15 | 101.29 | 101.42 | 101.26 | 14,400 |
Jan 11, 2024 | 101.75 | 102.46 | 100.96 | 101.80 | 101.64 | 18,800 |
Jan 10, 2024 | 101.85 | 102.38 | 101.67 | 102.34 | 102.18 | 21,300 |
Jan 9, 2024 | 101.64 | 102.39 | 101.51 | 102.01 | 101.85 | 23,600 |
Jan 8, 2024 | 101.15 | 102.78 | 101.15 | 102.74 | 102.58 | 28,000 |
Jan 5, 2024 | 100.33 | 102.06 | 100.33 | 101.50 | 101.34 | 55,200 |
Jan 4, 2024 | 101.03 | 101.62 | 100.84 | 101.05 | 100.90 | 27,900 |
Jan 3, 2024 | 102.51 | 102.51 | 101.06 | 101.06 | 100.91 | 47,600 |
Jan 2, 2024 | 103.67 | 104.52 | 103.36 | 103.69 | 103.53 | 14,500 |
Dec 29, 2023 | 105.46 | 105.46 | 104.26 | 104.45 | 104.29 | 14,400 |
Dec 28, 2023 | 104.91 | 105.73 | 104.91 | 105.49 | 105.33 | 20,500 |
Dec 27, 2023 | 105.68 | 105.84 | 105.15 | 105.37 | 105.21 | 16,800 |
Dec 26, 2023 | 104.96 | 105.79 | 104.73 | 105.52 | 105.36 | 11,000 |
Dec 22, 2023 | 0.44 Dividend | |||||
Dec 22, 2023 | 104.50 | 105.18 | 104.18 | 104.39 | 104.23 | 28,400 |
Dec 21, 2023 | 104.18 | 104.51 | 103.48 | 104.51 | 103.91 | 38,500 |
Dec 20, 2023 | 104.85 | 105.35 | 103.08 | 103.08 | 102.49 | 23,900 |
Dec 19, 2023 | 103.63 | 105.00 | 103.63 | 104.88 | 104.28 | 19,600 |
Dec 18, 2023 | 103.41 | 103.76 | 103.07 | 103.14 | 102.55 | 21,400 |
Dec 15, 2023 | 103.88 | 104.18 | 102.83 | 103.08 | 102.49 | 104,400 |
Dec 14, 2023 | 102.38 | 104.37 | 102.38 | 104.02 | 103.42 | 38,500 |
Dec 13, 2023 | 98.03 | 101.15 | 97.77 | 101.01 | 100.43 | 27,300 |
Dec 12, 2023 | 98.17 | 98.50 | 97.75 | 97.96 | 97.40 | 15,200 |
Dec 11, 2023 | 97.78 | 98.58 | 97.78 | 98.44 | 97.88 | 7,500 |
Dec 8, 2023 | 97.03 | 98.28 | 97.03 | 97.96 | 97.40 | 16,800 |
Dec 7, 2023 | 96.84 | 97.22 | 96.57 | 97.22 | 96.66 | 23,800 |
Dec 6, 2023 | 97.28 | 98.13 | 96.43 | 96.46 | 95.91 | 20,000 |
Dec 5, 2023 | 97.61 | 97.61 | 96.68 | 96.76 | 96.21 | 63,700 |
Dec 4, 2023 | 96.77 | 98.20 | 96.77 | 98.08 | 97.52 | 46,000 |
Dec 1, 2023 | 94.76 | 97.42 | 94.76 | 97.42 | 96.86 | 9,700 |
Nov 30, 2023 | 94.12 | 94.58 | 93.99 | 94.58 | 94.04 | 16,000 |
Nov 29, 2023 | 94.01 | 94.59 | 93.68 | 93.80 | 93.26 | 39,200 |
Nov 28, 2023 | 93.60 | 93.76 | 92.81 | 93.13 | 92.60 | 55,600 |
Nov 27, 2023 | 93.11 | 93.65 | 92.89 | 93.51 | 92.97 | 19,000 |
Nov 24, 2023 | 93.16 | 93.83 | 93.16 | 93.61 | 93.07 | 3,600 |
Nov 22, 2023 | 92.90 | 93.69 | 92.90 | 93.26 | 92.73 | 11,400 |
Nov 21, 2023 | 92.99 | 92.99 | 92.64 | 92.64 | 92.11 | 16,600 |
Nov 20, 2023 | 93.08 | 93.70 | 92.93 | 93.49 | 92.96 | 15,700 |
Nov 17, 2023 | 92.55 | 93.28 | 92.50 | 93.11 | 92.58 | 22,100 |
Nov 16, 2023 | 93.10 | 93.35 | 91.75 | 92.02 | 91.49 | 27,600 |
Nov 15, 2023 | 93.23 | 94.42 | 93.23 | 93.47 | 92.94 | 20,100 |
Nov 14, 2023 | 91.11 | 93.23 | 91.11 | 93.00 | 92.47 | 14,400 |
Nov 13, 2023 | 88.62 | 89.26 | 88.59 | 89.02 | 88.51 | 23,000 |
Nov 10, 2023 | 88.47 | 89.26 | 88.11 | 89.09 | 88.58 | 52,500 |
Nov 9, 2023 | 89.61 | 89.61 | 88.01 | 88.12 | 87.62 | 253,800 |
Nov 8, 2023 | 89.87 | 90.17 | 89.08 | 89.28 | 88.77 | 19,700 |
Nov 7, 2023 | 89.84 | 90.23 | 89.49 | 89.88 | 89.37 | 50,400 |
Nov 6, 2023 | 91.38 | 91.38 | 89.76 | 90.28 | 89.76 | 29,100 |
Nov 3, 2023 | 90.47 | 91.70 | 90.47 | 91.25 | 90.73 | 22,100 |
Nov 2, 2023 | 87.74 | 89.28 | 87.74 | 89.20 | 88.69 | 53,800 |
Nov 1, 2023 | 86.60 | 87.05 | 85.73 | 86.98 | 86.48 | 57,500 |
Oct 31, 2023 | 85.67 | 86.64 | 85.65 | 86.39 | 85.90 | 30,700 |
Oct 30, 2023 | 85.76 | 86.07 | 85.01 | 85.69 | 85.20 | 23,300 |
Oct 27, 2023 | 86.49 | 86.49 | 85.01 | 85.27 | 84.78 | 46,400 |
Oct 26, 2023 | 85.79 | 86.77 | 85.79 | 86.16 | 85.67 | 79,000 |
Oct 25, 2023 | 86.92 | 86.92 | 85.83 | 85.86 | 85.37 | 34,200 |
Oct 24, 2023 | 87.29 | 87.96 | 86.94 | 87.39 | 86.89 | 22,300 |
Oct 23, 2023 | 87.06 | 87.88 | 86.68 | 86.77 | 86.27 | 24,400 |
Oct 20, 2023 | 88.81 | 88.81 | 87.62 | 87.72 | 87.22 | 19,800 |
Oct 19, 2023 | 89.80 | 90.56 | 88.56 | 88.90 | 88.39 | 16,200 |
Oct 18, 2023 | 91.29 | 91.29 | 90.02 | 90.03 | 89.51 | 13,800 |
Oct 17, 2023 | 90.32 | 92.57 | 90.32 | 92.00 | 91.47 | 59,300 |
Oct 16, 2023 | 89.91 | 91.12 | 89.91 | 90.87 | 90.35 | 18,000 |
Oct 13, 2023 | 90.54 | 90.59 | 89.44 | 89.61 | 89.10 | 9,900 |
Oct 12, 2023 | 92.03 | 92.03 | 89.59 | 90.18 | 89.66 | 23,600 |
Oct 11, 2023 | 92.04 | 92.33 | 91.35 | 92.14 | 91.61 | 61,600 |
Oct 10, 2023 | 91.18 | 92.42 | 91.18 | 91.76 | 91.23 | 10,700 |
Oct 9, 2023 | 89.47 | 90.92 | 89.38 | 90.87 | 90.35 | 15,700 |
Oct 6, 2023 | 88.79 | 90.55 | 88.43 | 89.90 | 89.39 | 34,900 |
Oct 5, 2023 | 89.22 | 89.47 | 88.58 | 89.24 | 88.73 | 21,300 |
Oct 4, 2023 | 88.89 | 89.40 | 88.27 | 89.26 | 88.75 | 14,400 |
Oct 3, 2023 | 90.21 | 90.21 | 88.54 | 88.97 | 88.46 | 17,400 |
Oct 2, 2023 | 91.79 | 91.79 | 90.36 | 90.72 | 90.20 | 25,300 |
Sep 29, 2023 | 93.16 | 93.21 | 91.82 | 92.10 | 91.57 | 22,300 |
Sep 28, 2023 | 91.06 | 92.81 | 91.06 | 92.23 | 91.70 | 23,000 |
Sep 27, 2023 | 91.10 | 91.63 | 90.59 | 91.31 | 90.79 | 15,600 |
Sep 26, 2023 | 91.17 | 91.58 | 90.41 | 90.42 | 89.90 | 16,700 |
Sep 25, 2023 | 90.78 | 92.01 | 90.78 | 91.82 | 91.29 | 13,300 |
Sep 22, 2023 | 0.24 Dividend | |||||
Sep 22, 2023 | 91.83 | 92.12 | 91.27 | 91.30 | 90.78 | 14,400 |
Sep 21, 2023 | 92.75 | 92.79 | 91.86 | 91.87 | 91.11 | 35,600 |
Sep 20, 2023 | 94.59 | 95.22 | 93.48 | 93.55 | 92.77 | 14,600 |
Sep 19, 2023 | 94.66 | 94.66 | 94.05 | 94.22 | 93.44 | 29,400 |
Sep 18, 2023 | 94.91 | 95.03 | 94.62 | 94.65 | 93.86 | 20,600 |
Sep 15, 2023 | 95.33 | 95.40 | 94.67 | 94.74 | 93.95 | 20,300 |
Sep 14, 2023 | 95.18 | 95.80 | 95.18 | 95.80 | 95.01 | 18,300 |
Sep 13, 2023 | 95.25 | 95.25 | 94.09 | 94.35 | 93.57 | 26,800 |
Sep 12, 2023 | 94.92 | 95.76 | 94.92 | 95.24 | 94.45 | 26,700 |
Sep 11, 2023 | 95.66 | 95.82 | 94.97 | 94.97 | 94.18 | 20,800 |
Sep 8, 2023 | 95.31 | 95.48 | 94.78 | 95.21 | 94.42 | 23,600 |
Sep 7, 2023 | 95.48 | 95.48 | 94.84 | 95.09 | 94.30 | 23,200 |
Sep 6, 2023 | 96.49 | 96.50 | 95.63 | 95.99 | 95.19 | 22,100 |
Sep 5, 2023 | 98.15 | 98.15 | 96.46 | 96.61 | 95.81 | 17,100 |
Sep 1, 2023 | 98.08 | 98.69 | 97.96 | 98.33 | 97.51 | 17,600 |
Aug 31, 2023 | 97.58 | 97.87 | 97.38 | 97.50 | 96.69 | 21,700 |
Aug 30, 2023 | 96.86 | 97.67 | 96.86 | 97.22 | 96.41 | 15,300 |
Aug 29, 2023 | 95.37 | 97.01 | 95.31 | 96.90 | 96.10 | 11,700 |
Aug 28, 2023 | 94.83 | 95.94 | 94.83 | 95.43 | 94.64 | 18,500 |
Aug 25, 2023 | 94.64 | 95.00 | 93.55 | 94.41 | 93.63 | 63,400 |
Aug 24, 2023 | 95.14 | 95.67 | 94.30 | 94.38 | 93.60 | 14,900 |
Aug 23, 2023 | 94.36 | 95.44 | 94.18 | 95.15 | 94.36 | 52,200 |
Aug 22, 2023 | 95.48 | 95.48 | 94.28 | 94.45 | 93.67 | 11,700 |
Aug 21, 2023 | 95.41 | 95.41 | 94.28 | 95.08 | 94.29 | 12,800 |
Aug 18, 2023 | 94.09 | 95.21 | 94.09 | 95.16 | 94.37 | 23,800 |
Aug 17, 2023 | 96.23 | 96.23 | 94.66 | 94.80 | 94.01 | 18,500 |
Aug 16, 2023 | 96.47 | 97.24 | 95.74 | 95.74 | 94.95 | 24,600 |
Aug 15, 2023 | 97.53 | 97.53 | 96.66 | 96.80 | 96.00 | 29,900 |
Aug 14, 2023 | 97.46 | 98.33 | 97.40 | 98.33 | 97.51 | 22,400 |
Aug 11, 2023 | 97.84 | 98.50 | 97.84 | 98.19 | 97.38 | 27,800 |
Aug 10, 2023 | 99.31 | 99.35 | 97.67 | 98.19 | 97.38 | 26,800 |
Aug 9, 2023 | 99.25 | 99.25 | 98.08 | 98.30 | 97.48 | 203,000 |
Aug 8, 2023 | 98.30 | 99.15 | 97.77 | 98.88 | 98.06 | 43,200 |
Aug 7, 2023 | 99.18 | 99.75 | 99.18 | 99.68 | 98.85 | 16,100 |
Aug 4, 2023 | 99.28 | 100.08 | 98.75 | 98.99 | 98.17 | 36,200 |
Aug 3, 2023 | 98.88 | 99.29 | 98.11 | 98.87 | 98.05 | 51,600 |
Aug 2, 2023 | 99.38 | 99.50 | 98.70 | 99.11 | 98.29 | 44,900 |
Aug 1, 2023 | 100.35 | 100.55 | 99.78 | 100.36 | 99.53 | 45,300 |
Jul 31, 2023 | 100.65 | 101.07 | 100.49 | 100.97 | 100.13 | 24,300 |
Jul 28, 2023 | 100.26 | 100.56 | 99.83 | 100.40 | 99.57 | 24,100 |
Jul 27, 2023 | 100.98 | 100.98 | 98.94 | 99.23 | 98.41 | 40,700 |
Jul 26, 2023 | 99.70 | 100.68 | 99.70 | 100.44 | 99.61 | 49,600 |
Jul 25, 2023 | 99.51 | 100.27 | 99.51 | 99.66 | 98.83 | 17,700 |
Jul 24, 2023 | 99.97 | 99.97 | 99.38 | 99.70 | 98.87 | 14,000 |
Jul 21, 2023 | 100.43 | 100.43 | 99.32 | 99.32 | 98.50 | 16,300 |
Jul 20, 2023 | 100.46 | 100.52 | 99.51 | 99.94 | 99.11 | 27,500 |
Jul 19, 2023 | 100.31 | 100.67 | 100.11 | 100.53 | 99.70 | 19,800 |
Jul 18, 2023 | 98.70 | 100.17 | 98.70 | 100.06 | 99.23 | 38,500 |
Jul 17, 2023 | 97.78 | 99.04 | 97.74 | 98.75 | 97.93 | 20,200 |
Jul 14, 2023 | 99.47 | 99.47 | 97.85 | 98.14 | 97.33 | 45,700 |
Jul 13, 2023 | 99.33 | 99.53 | 98.98 | 99.46 | 98.63 | 54,500 |
Jul 12, 2023 | 99.14 | 99.17 | 98.63 | 98.63 | 97.81 | 73,300 |
Jul 11, 2023 | 96.94 | 98.11 | 96.94 | 97.93 | 97.12 | 55,200 |
Jul 10, 2023 | 95.38 | 96.86 | 95.38 | 96.78 | 95.98 | 58,200 |
Jul 7, 2023 | 94.50 | 96.35 | 94.50 | 95.50 | 94.71 | 53,000 |
Jul 6, 2023 | 94.34 | 94.57 | 93.35 | 94.34 | 93.56 | 47,200 |
Jul 5, 2023 | 95.94 | 95.94 | 95.39 | 95.56 | 94.77 | 118,500 |
Jul 3, 2023 | 96.09 | 96.72 | 96.09 | 96.64 | 95.84 | 26,100 |
Jun 30, 2023 | 96.45 | 96.61 | 95.77 | 96.32 | 95.52 | 67,300 |
Jun 29, 2023 | 94.68 | 95.65 | 94.49 | 95.64 | 94.85 | 401,800 |
Jun 28, 2023 | 93.83 | 94.58 | 93.55 | 94.42 | 93.64 | 26,200 |
Jun 27, 2023 | 0.21 Dividend | |||||
Jun 27, 2023 | 92.64 | 94.30 | 92.46 | 94.23 | 93.45 | 58,900 |
Jun 26, 2023 | 91.70 | 93.09 | 91.70 | 92.33 | 91.36 | 22,300 |
Jun 23, 2023 | 91.89 | 92.37 | 91.56 | 91.88 | 90.91 | 24,300 |
Jun 22, 2023 | 92.95 | 93.10 | 92.17 | 92.56 | 91.59 | 18,100 |
Jun 21, 2023 | 92.96 | 93.89 | 92.80 | 93.42 | 92.44 | 19,600 |
Jun 20, 2023 | 93.65 | 93.72 | 92.98 | 93.36 | 92.38 | 26,400 |
Jun 16, 2023 | 94.78 | 94.85 | 93.66 | 94.15 | 93.16 | 30,300 |
Jun 15, 2023 | 93.32 | 94.71 | 93.32 | 94.51 | 93.52 | 17,600 |
Jun 14, 2023 | 94.69 | 95.29 | 93.09 | 93.73 | 92.74 | 22,800 |
Jun 13, 2023 | 93.79 | 94.73 | 93.79 | 94.62 | 93.63 | 27,700 |
Jun 12, 2023 | 92.86 | 93.49 | 92.62 | 93.35 | 92.37 | 22,200 |
Jun 9, 2023 | 93.34 | 93.40 | 92.56 | 92.82 | 91.84 | 66,200 |
Jun 8, 2023 | 93.70 | 93.70 | 92.86 | 93.45 | 92.47 | 21,600 |
Jun 7, 2023 | 92.62 | 93.89 | 92.62 | 93.75 | 92.76 | 34,900 |
Jun 6, 2023 | 89.92 | 92.23 | 89.92 | 92.10 | 91.13 | 21,600 |
Jun 5, 2023 | 90.89 | 90.89 | 89.35 | 90.07 | 89.12 | 24,400 |
Jun 2, 2023 | 88.79 | 90.95 | 88.79 | 90.73 | 89.78 | 30,800 |
Jun 1, 2023 | 86.97 | 87.96 | 86.66 | 87.72 | 86.80 | 29,600 |
May 31, 2023 | 88.04 | 88.04 | 86.46 | 86.93 | 86.02 | 34,900 |
May 30, 2023 | 89.13 | 89.13 | 88.06 | 88.54 | 87.61 | 22,800 |
May 26, 2023 | 88.04 | 88.77 | 87.78 | 88.63 | 87.70 | 28,600 |
May 25, 2023 | 87.83 | 87.91 | 86.84 | 87.70 | 86.78 | 15,700 |
May 24, 2023 | 88.34 | 88.34 | 87.37 | 87.61 | 86.69 | 24,200 |
May 23, 2023 | 89.29 | 89.82 | 88.55 | 88.60 | 87.67 | 14,500 |
May 22, 2023 | 88.85 | 89.70 | 88.55 | 89.31 | 88.37 | 33,700 |
May 19, 2023 | 90.13 | 90.13 | 88.50 | 88.75 | 87.82 | 32,400 |
May 18, 2023 | 88.54 | 89.76 | 88.19 | 89.69 | 88.75 | 29,400 |
May 17, 2023 | 87.41 | 88.88 | 87.32 | 88.74 | 87.81 | 36,700 |
May 16, 2023 | 87.57 | 87.57 | 86.84 | 86.84 | 85.93 | 28,300 |
May 15, 2023 | 87.34 | 88.46 | 87.34 | 88.15 | 87.22 | 19,100 |
May 12, 2023 | 87.46 | 87.72 | 86.50 | 87.22 | 86.30 | 24,700 |
May 11, 2023 | 87.17 | 87.40 | 86.84 | 87.20 | 86.28 | 35,600 |
May 10, 2023 | 87.90 | 88.05 | 86.98 | 87.85 | 86.93 | 57,700 |
May 9, 2023 | 87.60 | 88.10 | 87.36 | 87.73 | 86.81 | 14,700 |
May 8, 2023 | 88.87 | 88.87 | 87.94 | 88.16 | 87.23 | 24,000 |
May 5, 2023 | 87.63 | 88.53 | 87.55 | 88.26 | 87.33 | 12,400 |
May 4, 2023 | 87.13 | 87.22 | 85.67 | 86.11 | 85.20 | 30,400 |
May 3, 2023 | 88.28 | 89.31 | 87.73 | 87.78 | 86.86 | 49,600 |
May 2, 2023 | 89.03 | 89.03 | 86.70 | 88.00 | 87.08 | 59,700 |
May 1, 2023 | 89.56 | 90.23 | 89.28 | 89.45 | 88.51 | 42,400 |
Apr 28, 2023 | 88.89 | 89.64 | 88.89 | 89.52 | 88.58 | 42,100 |
Apr 27, 2023 | 87.22 | 88.55 | 87.06 | 88.47 | 87.54 | 19,000 |
Apr 26, 2023 | 87.56 | 88.01 | 86.74 | 86.94 | 86.03 | 29,100 |
Apr 25, 2023 | 89.20 | 89.20 | 87.71 | 87.71 | 86.79 | 31,100 |
Apr 24, 2023 | 89.57 | 90.13 | 89.37 | 89.80 | 88.86 | 27,300 |
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%
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%