NasdaqGM - Delayed Quote • USD
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
At close: April 19 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 19, 2024 | 69.67 | 70.06 | 69.31 | 69.75 | 69.75 | 7,300 |
Apr 18, 2024 | 70.71 | 70.84 | 69.78 | 69.82 | 69.82 | 4,900 |
Apr 17, 2024 | 71.21 | 71.21 | 70.20 | 70.20 | 70.20 | 4,900 |
Apr 16, 2024 | 70.71 | 71.05 | 70.39 | 70.83 | 70.83 | 8,500 |
Apr 15, 2024 | 72.72 | 72.72 | 70.81 | 70.93 | 70.93 | 7,800 |
Apr 12, 2024 | 72.89 | 72.89 | 71.81 | 72.13 | 72.13 | 9,900 |
Apr 11, 2024 | 73.04 | 73.56 | 72.89 | 73.47 | 73.47 | 4,600 |
Apr 10, 2024 | 72.82 | 73.51 | 72.82 | 73.12 | 73.12 | 6,300 |
Apr 9, 2024 | 74.72 | 74.72 | 73.64 | 74.39 | 74.39 | 19,100 |
Apr 8, 2024 | 74.25 | 74.62 | 74.25 | 74.56 | 74.56 | 5,700 |
Apr 5, 2024 | 73.38 | 74.41 | 73.38 | 74.17 | 74.17 | 9,000 |
Apr 4, 2024 | 75.16 | 75.16 | 73.34 | 73.40 | 73.40 | 65,400 |
Apr 3, 2024 | 73.50 | 74.54 | 73.50 | 74.28 | 74.28 | 7,500 |
Apr 2, 2024 | 74.19 | 74.19 | 73.56 | 73.89 | 73.89 | 8,900 |
Apr 1, 2024 | 75.47 | 75.57 | 75.02 | 75.09 | 75.09 | 187,000 |
Mar 28, 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 75.61 | 11,200 |
Mar 27, 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 75.79 | 10,100 |
Mar 26, 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 74.92 | 7,700 |
Mar 25, 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 74.86 | 15,500 |
Mar 22, 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 74.77 | 19,600 |
Mar 21, 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 75.36 | 35,800 |
Mar 20, 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 74.36 | 9,300 |
Mar 19, 2024 | 72.46 | 73.22 | 72.46 | 73.21 | 73.21 | 7,300 |
Mar 18, 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 72.80 | 6,700 |
Mar 15, 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 72.78 | 5,400 |
Mar 14, 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 72.87 | 40,500 |
Mar 13, 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 73.86 | 5,700 |
Mar 12, 2024 | 73.34 | 73.61 | 73.05 | 73.58 | 73.58 | 5,200 |
Mar 11, 2024 | 73.85 | 73.85 | 73.09 | 73.21 | 73.21 | 9,100 |
Mar 8, 2024 | 74.52 | 75.08 | 73.69 | 73.82 | 73.82 | 7,100 |
Mar 7, 2024 | 73.78 | 73.94 | 73.73 | 73.88 | 73.88 | 8,400 |
Mar 6, 2024 | 73.45 | 73.67 | 73.10 | 73.22 | 73.22 | 18,100 |
Mar 5, 2024 | 73.17 | 73.40 | 72.40 | 72.41 | 72.41 | 19,900 |
Mar 4, 2024 | 74.06 | 74.14 | 73.74 | 73.79 | 73.79 | 10,000 |
Mar 1, 2024 | 73.20 | 73.74 | 72.86 | 73.74 | 73.74 | 10,800 |
Feb 29, 2024 | 73.22 | 73.27 | 72.63 | 72.93 | 72.93 | 6,500 |
Feb 28, 2024 | 71.90 | 72.47 | 71.90 | 72.28 | 72.28 | 5,800 |
Feb 27, 2024 | 72.01 | 72.32 | 72.01 | 72.25 | 72.25 | 20,000 |
Feb 26, 2024 | 70.82 | 71.59 | 70.82 | 71.46 | 71.46 | 5,200 |
Feb 23, 2024 | 70.55 | 70.88 | 70.28 | 70.73 | 70.73 | 23,100 |
Feb 22, 2024 | 69.77 | 70.12 | 69.77 | 70.12 | 70.12 | 6,300 |
Feb 21, 2024 | 69.12 | 69.16 | 68.58 | 68.96 | 68.96 | 8,000 |
Feb 20, 2024 | 69.95 | 69.95 | 69.27 | 69.53 | 69.53 | 8,800 |
Feb 16, 2024 | 70.47 | 71.05 | 70.34 | 70.38 | 70.38 | 20,700 |
Feb 15, 2024 | 70.63 | 71.17 | 70.40 | 71.17 | 71.17 | 18,700 |
Feb 14, 2024 | 69.07 | 69.78 | 68.97 | 69.78 | 69.78 | 5,100 |
Feb 13, 2024 | 68.35 | 68.94 | 67.65 | 68.06 | 68.06 | 9,000 |
Feb 12, 2024 | 69.81 | 70.41 | 69.81 | 70.12 | 70.12 | 8,900 |
Feb 9, 2024 | 69.25 | 69.66 | 69.18 | 69.61 | 69.61 | 3,900 |
Feb 8, 2024 | 67.99 | 68.97 | 67.99 | 68.97 | 68.97 | 8,200 |
Feb 7, 2024 | 67.34 | 68.12 | 67.34 | 67.89 | 67.89 | 7,000 |
Feb 6, 2024 | 67.00 | 67.48 | 67.00 | 67.48 | 67.48 | 11,800 |
Feb 5, 2024 | 67.28 | 67.28 | 66.30 | 66.85 | 66.85 | 19,100 |
Feb 2, 2024 | 66.97 | 67.86 | 66.76 | 67.80 | 67.80 | 7,200 |
Feb 1, 2024 | 66.79 | 67.53 | 66.37 | 67.46 | 67.46 | 8,400 |
Jan 31, 2024 | 67.48 | 67.63 | 66.43 | 66.50 | 66.50 | 17,700 |
Jan 30, 2024 | 67.97 | 68.07 | 67.65 | 67.72 | 67.72 | 7,100 |
Jan 29, 2024 | 67.04 | 68.23 | 67.04 | 68.21 | 68.21 | 12,800 |
Jan 26, 2024 | 67.05 | 67.32 | 66.93 | 66.96 | 66.96 | 23,000 |
Jan 25, 2024 | 67.39 | 67.39 | 66.65 | 67.00 | 67.00 | 6,500 |
Jan 24, 2024 | 68.27 | 68.27 | 66.64 | 66.69 | 66.69 | 10,200 |
Jan 23, 2024 | 67.28 | 67.63 | 67.18 | 67.48 | 67.48 | 25,400 |
Jan 22, 2024 | 67.17 | 68.16 | 67.17 | 67.81 | 67.81 | 28,400 |
Jan 19, 2024 | 65.97 | 66.77 | 65.94 | 66.77 | 66.77 | 85,900 |
Jan 18, 2024 | 66.12 | 66.31 | 65.51 | 66.31 | 66.31 | 7,600 |
Jan 17, 2024 | 65.34 | 65.71 | 65.28 | 65.71 | 65.71 | 9,000 |
Jan 16, 2024 | 65.88 | 66.21 | 65.69 | 66.04 | 66.04 | 6,600 |
Jan 12, 2024 | 67.04 | 67.04 | 66.22 | 66.35 | 66.35 | 8,900 |
Jan 11, 2024 | 66.39 | 66.53 | 65.66 | 66.53 | 66.53 | 6,600 |
Jan 10, 2024 | 66.28 | 66.64 | 66.26 | 66.59 | 66.59 | 8,600 |
Jan 9, 2024 | 65.98 | 66.62 | 65.94 | 66.30 | 66.30 | 13,900 |
Jan 8, 2024 | 65.33 | 66.56 | 65.33 | 66.56 | 66.56 | 8,100 |
Jan 5, 2024 | 65.28 | 65.84 | 65.24 | 65.41 | 65.41 | 9,800 |
Jan 4, 2024 | 65.43 | 65.77 | 65.31 | 65.36 | 65.36 | 15,400 |
Jan 3, 2024 | 65.97 | 66.02 | 65.37 | 65.37 | 65.37 | 18,100 |
Jan 2, 2024 | 67.76 | 67.79 | 66.86 | 67.24 | 67.24 | 21,100 |
Dec 29, 2023 | 68.86 | 68.86 | 68.05 | 68.12 | 68.12 | 6,800 |
Dec 28, 2023 | 69.00 | 69.15 | 68.72 | 68.90 | 68.90 | 7,300 |
Dec 27, 2023 | 68.89 | 69.24 | 68.75 | 69.00 | 69.00 | 12,400 |
Dec 26, 2023 | 68.66 | 68.99 | 68.55 | 68.92 | 68.92 | 3,600 |
Dec 22, 2023 | 0.06 Dividend | |||||
Dec 22, 2023 | 68.36 | 68.68 | 68.36 | 68.40 | 68.40 | 11,800 |
Dec 21, 2023 | 67.92 | 68.17 | 67.46 | 68.17 | 68.11 | 9,300 |
Dec 20, 2023 | 68.27 | 68.70 | 67.05 | 67.05 | 66.99 | 6,900 |
Dec 19, 2023 | 67.63 | 68.48 | 67.63 | 68.48 | 68.42 | 29,200 |
Dec 18, 2023 | 67.41 | 67.49 | 67.27 | 67.43 | 67.37 | 11,900 |
Dec 15, 2023 | 67.46 | 67.60 | 66.98 | 67.25 | 67.19 | 14,300 |
Dec 14, 2023 | 66.98 | 67.81 | 66.98 | 67.49 | 67.43 | 27,900 |
Dec 13, 2023 | 64.70 | 66.18 | 64.26 | 66.18 | 66.12 | 24,800 |
Dec 12, 2023 | 64.32 | 64.88 | 64.32 | 64.57 | 64.51 | 7,700 |
Dec 11, 2023 | 64.35 | 64.50 | 64.20 | 64.48 | 64.42 | 45,100 |
Dec 8, 2023 | 63.99 | 64.25 | 63.70 | 64.10 | 64.04 | 7,800 |
Dec 7, 2023 | 63.41 | 63.57 | 63.17 | 63.57 | 63.51 | 13,900 |
Dec 6, 2023 | 64.28 | 64.31 | 63.26 | 63.31 | 63.25 | 9,300 |
Dec 5, 2023 | 63.82 | 63.85 | 63.33 | 63.56 | 63.50 | 83,600 |
Dec 4, 2023 | 63.54 | 64.18 | 63.53 | 64.16 | 64.10 | 15,300 |
Dec 1, 2023 | 62.28 | 63.78 | 62.28 | 63.78 | 63.72 | 19,200 |
Nov 30, 2023 | 61.75 | 61.99 | 61.60 | 61.99 | 61.93 | 13,000 |
Nov 29, 2023 | 61.29 | 62.00 | 61.29 | 61.30 | 61.24 | 38,500 |
Nov 28, 2023 | 61.40 | 61.45 | 60.94 | 61.00 | 60.94 | 11,200 |
Nov 27, 2023 | 61.12 | 61.49 | 61.12 | 61.39 | 61.33 | 7,000 |
Nov 24, 2023 | 61.21 | 61.40 | 61.21 | 61.32 | 61.26 | 3,700 |
Nov 22, 2023 | 60.80 | 61.22 | 60.79 | 61.05 | 60.99 | 14,500 |
Nov 21, 2023 | 60.68 | 60.69 | 60.44 | 60.49 | 60.43 | 27,700 |
Nov 20, 2023 | 60.64 | 60.94 | 60.54 | 60.92 | 60.86 | 16,200 |
Nov 17, 2023 | 60.40 | 60.64 | 60.31 | 60.59 | 60.53 | 16,600 |
Nov 16, 2023 | 60.70 | 60.70 | 59.79 | 60.05 | 60.00 | 68,600 |
Nov 15, 2023 | 61.13 | 61.69 | 60.83 | 60.89 | 60.83 | 34,300 |
Nov 14, 2023 | 59.95 | 60.92 | 59.95 | 60.90 | 60.84 | 15,100 |
Nov 13, 2023 | 58.31 | 58.72 | 58.20 | 58.64 | 58.59 | 7,400 |
Nov 10, 2023 | 57.89 | 58.55 | 57.77 | 58.55 | 58.50 | 5,400 |
Nov 9, 2023 | 58.60 | 58.62 | 57.58 | 57.68 | 57.63 | 12,100 |
Nov 8, 2023 | 58.50 | 58.51 | 58.10 | 58.24 | 58.19 | 11,400 |
Nov 7, 2023 | 58.56 | 58.79 | 58.41 | 58.58 | 58.53 | 10,700 |
Nov 6, 2023 | 58.99 | 59.05 | 58.04 | 58.32 | 58.27 | 82,900 |
Nov 3, 2023 | 58.25 | 59.12 | 58.25 | 58.87 | 58.82 | 19,900 |
Nov 2, 2023 | 57.13 | 57.67 | 57.13 | 57.59 | 57.54 | 123,100 |
Nov 1, 2023 | 55.95 | 56.53 | 55.90 | 56.51 | 56.46 | 319,100 |
Oct 31, 2023 | 55.71 | 56.27 | 55.59 | 56.21 | 56.16 | 6,600 |
Oct 30, 2023 | 55.88 | 55.91 | 55.33 | 55.68 | 55.63 | 11,300 |
Oct 27, 2023 | 56.23 | 56.23 | 55.37 | 55.49 | 55.44 | 5,600 |
Oct 26, 2023 | 56.28 | 56.59 | 55.85 | 56.05 | 56.00 | 9,800 |
Oct 25, 2023 | 57.31 | 57.31 | 56.10 | 56.10 | 56.05 | 10,400 |
Oct 24, 2023 | 57.44 | 57.79 | 57.24 | 57.53 | 57.48 | 11,700 |
Oct 23, 2023 | 57.10 | 57.70 | 56.94 | 56.94 | 56.89 | 6,300 |
Oct 20, 2023 | 58.11 | 58.11 | 57.40 | 57.40 | 57.35 | 15,900 |
Oct 19, 2023 | 58.92 | 59.34 | 58.19 | 58.20 | 58.15 | 19,300 |
Oct 18, 2023 | 60.12 | 60.12 | 59.03 | 59.03 | 58.98 | 5,800 |
Oct 17, 2023 | 59.41 | 60.96 | 59.41 | 60.63 | 60.57 | 29,500 |
Oct 16, 2023 | 59.37 | 60.03 | 59.30 | 59.88 | 59.83 | 26,400 |
Oct 13, 2023 | 59.90 | 59.90 | 58.84 | 59.04 | 58.99 | 26,200 |
Oct 12, 2023 | 61.17 | 61.17 | 59.36 | 59.71 | 59.66 | 15,400 |
Oct 11, 2023 | 61.16 | 61.16 | 60.53 | 61.00 | 60.94 | 224,700 |
Oct 10, 2023 | 60.43 | 61.32 | 60.43 | 60.78 | 60.72 | 116,800 |
Oct 9, 2023 | 59.46 | 60.26 | 59.39 | 60.12 | 60.07 | 17,600 |
Oct 6, 2023 | 58.79 | 60.01 | 58.62 | 59.77 | 59.72 | 13,500 |
Oct 5, 2023 | 59.30 | 59.40 | 58.79 | 59.06 | 59.01 | 7,300 |
Oct 4, 2023 | 59.02 | 59.25 | 58.66 | 59.21 | 59.16 | 6,900 |
Oct 3, 2023 | 59.66 | 59.78 | 58.68 | 59.02 | 58.97 | 38,900 |
Oct 2, 2023 | 60.37 | 60.41 | 59.76 | 59.95 | 59.90 | 8,500 |
Sep 29, 2023 | 61.61 | 61.61 | 60.57 | 60.70 | 60.64 | 17,000 |
Sep 28, 2023 | 60.18 | 61.42 | 60.18 | 61.09 | 61.03 | 8,700 |
Sep 27, 2023 | 60.21 | 60.65 | 60.19 | 60.42 | 60.37 | 2,900 |
Sep 26, 2023 | 60.09 | 60.18 | 59.68 | 59.71 | 59.66 | 7,400 |
Sep 25, 2023 | 59.81 | 60.65 | 59.81 | 60.44 | 60.39 | 10,500 |
Sep 22, 2023 | 60.54 | 60.73 | 60.17 | 60.18 | 60.13 | 6,000 |
Sep 21, 2023 | 61.09 | 61.15 | 60.20 | 60.20 | 60.15 | 7,200 |
Sep 20, 2023 | 62.43 | 62.68 | 61.63 | 61.68 | 61.62 | 8,600 |
Sep 19, 2023 | 62.64 | 62.64 | 62.06 | 62.24 | 62.18 | 5,800 |
Sep 18, 2023 | 62.64 | 62.88 | 62.60 | 62.60 | 62.54 | 4,800 |
Sep 15, 2023 | 62.68 | 62.69 | 62.49 | 62.68 | 62.62 | 7,300 |
Sep 14, 2023 | 63.23 | 63.44 | 62.95 | 63.37 | 63.31 | 9,800 |
Sep 13, 2023 | 63.07 | 63.10 | 62.54 | 62.70 | 62.64 | 11,600 |
Sep 12, 2023 | 63.12 | 63.62 | 63.12 | 63.19 | 63.13 | 12,600 |
Sep 11, 2023 | 63.55 | 63.60 | 63.26 | 63.38 | 63.32 | 8,500 |
Sep 8, 2023 | 63.47 | 63.47 | 63.10 | 63.23 | 63.17 | 17,300 |
Sep 7, 2023 | 63.24 | 63.26 | 63.01 | 63.26 | 63.20 | 18,400 |
Sep 6, 2023 | 63.95 | 63.95 | 63.50 | 63.79 | 63.73 | 4,500 |
Sep 5, 2023 | 63.88 | 64.21 | 63.78 | 63.78 | 63.72 | 200,500 |
Sep 1, 2023 | 64.75 | 65.00 | 64.67 | 64.98 | 64.92 | 19,000 |
Aug 31, 2023 | 64.36 | 64.56 | 64.19 | 64.22 | 64.16 | 4,900 |
Aug 30, 2023 | 63.87 | 64.30 | 63.87 | 64.14 | 64.08 | 9,600 |
Aug 29, 2023 | 62.59 | 63.75 | 62.59 | 63.72 | 63.66 | 10,400 |
Aug 28, 2023 | 62.89 | 62.89 | 62.61 | 62.77 | 62.71 | 5,000 |
Aug 25, 2023 | 61.60 | 62.43 | 61.58 | 62.25 | 62.19 | 4,500 |
Aug 24, 2023 | 62.88 | 62.88 | 61.92 | 61.92 | 61.86 | 5,500 |
Aug 23, 2023 | 62.42 | 62.96 | 62.42 | 62.84 | 62.78 | 7,800 |
Aug 22, 2023 | 62.60 | 62.60 | 62.10 | 62.24 | 62.18 | 6,600 |
Aug 21, 2023 | 62.28 | 62.45 | 61.94 | 62.33 | 62.27 | 5,500 |
Aug 18, 2023 | 61.27 | 62.30 | 61.27 | 62.09 | 62.03 | 4,100 |
Aug 17, 2023 | 62.66 | 62.68 | 61.75 | 61.81 | 61.75 | 8,300 |
Aug 16, 2023 | 63.47 | 63.80 | 62.85 | 62.89 | 62.83 | 53,000 |
Aug 15, 2023 | 63.99 | 63.99 | 63.55 | 63.60 | 63.54 | 25,600 |
Aug 14, 2023 | 63.75 | 64.37 | 63.53 | 64.37 | 64.31 | 24,300 |
Aug 11, 2023 | 63.69 | 64.02 | 63.69 | 63.89 | 63.83 | 34,000 |
Aug 10, 2023 | 64.42 | 64.53 | 63.62 | 63.92 | 63.86 | 8,400 |
Aug 9, 2023 | 64.60 | 64.60 | 63.89 | 64.13 | 64.07 | 9,200 |
Aug 8, 2023 | 64.19 | 64.52 | 63.85 | 64.41 | 64.35 | 10,000 |
Aug 7, 2023 | 64.75 | 64.98 | 64.75 | 64.92 | 64.86 | 11,500 |
Aug 4, 2023 | 65.04 | 65.28 | 64.44 | 64.47 | 64.41 | 6,300 |
Aug 3, 2023 | 64.51 | 64.94 | 64.39 | 64.67 | 64.61 | 5,600 |
Aug 2, 2023 | 65.31 | 65.32 | 64.79 | 64.99 | 64.93 | 8,900 |
Aug 1, 2023 | 66.12 | 66.31 | 65.80 | 66.24 | 66.18 | 87,200 |
Jul 31, 2023 | 66.41 | 66.72 | 66.27 | 66.72 | 66.66 | 5,700 |
Jul 28, 2023 | 66.15 | 66.15 | 65.77 | 66.09 | 66.03 | 56,200 |
Jul 27, 2023 | 66.00 | 66.26 | 65.26 | 65.29 | 65.23 | 3,700 |
Jul 26, 2023 | 65.83 | 66.13 | 65.75 | 65.95 | 65.89 | 8,200 |
Jul 25, 2023 | 66.04 | 66.17 | 65.92 | 65.92 | 65.86 | 3,700 |
Jul 24, 2023 | 66.10 | 66.29 | 65.75 | 65.81 | 65.75 | 7,200 |
Jul 21, 2023 | 66.51 | 66.51 | 65.96 | 65.96 | 65.90 | 11,000 |
Jul 20, 2023 | 66.64 | 66.64 | 66.11 | 66.15 | 66.09 | 5,500 |
Jul 19, 2023 | 67.17 | 67.20 | 66.65 | 66.82 | 66.76 | 29,900 |
Jul 18, 2023 | 66.56 | 67.15 | 66.56 | 67.14 | 67.08 | 8,700 |
Jul 17, 2023 | 65.81 | 66.71 | 65.81 | 66.44 | 66.38 | 15,100 |
Jul 14, 2023 | 65.99 | 65.99 | 65.78 | 65.97 | 65.91 | 5,200 |
Jul 13, 2023 | 66.36 | 66.74 | 66.33 | 66.64 | 66.58 | 3,100 |
Jul 12, 2023 | 66.60 | 66.60 | 66.06 | 66.12 | 66.06 | 24,700 |
Jul 11, 2023 | 65.28 | 65.78 | 65.28 | 65.73 | 65.67 | 19,300 |
Jul 10, 2023 | 64.72 | 65.17 | 64.72 | 65.17 | 65.11 | 7,200 |
Jul 7, 2023 | 63.83 | 64.45 | 63.83 | 63.93 | 63.87 | 6,400 |
Jul 6, 2023 | 63.57 | 63.57 | 62.82 | 63.34 | 63.28 | 5,400 |
Jul 5, 2023 | 64.61 | 64.61 | 64.12 | 64.23 | 64.17 | 64,700 |
Jul 3, 2023 | 64.81 | 64.93 | 64.75 | 64.86 | 64.80 | 2,000 |
Jun 30, 2023 | 64.76 | 65.01 | 64.61 | 64.78 | 64.72 | 4,800 |
Jun 29, 2023 | 63.52 | 64.14 | 63.42 | 64.07 | 64.01 | 11,400 |
Jun 28, 2023 | 63.14 | 63.48 | 62.82 | 63.45 | 63.39 | 20,200 |
Jun 27, 2023 | 0.02 Dividend | |||||
Jun 27, 2023 | 62.16 | 63.23 | 62.16 | 63.12 | 63.06 | 3,900 |
Jun 26, 2023 | 62.23 | 62.26 | 61.82 | 61.87 | 61.79 | 8,000 |
Jun 23, 2023 | 61.82 | 62.20 | 61.75 | 61.83 | 61.75 | 3,600 |
Jun 22, 2023 | 62.62 | 62.62 | 62.37 | 62.39 | 62.31 | 5,300 |
Jun 21, 2023 | 62.73 | 62.89 | 62.43 | 62.62 | 62.54 | 5,500 |
Jun 20, 2023 | 62.66 | 62.78 | 62.27 | 62.64 | 62.56 | 10,200 |
Jun 16, 2023 | 63.50 | 63.50 | 62.69 | 62.89 | 62.81 | 9,200 |
Jun 15, 2023 | 62.81 | 63.45 | 62.81 | 63.30 | 63.22 | 17,000 |
Jun 14, 2023 | 63.59 | 63.65 | 62.56 | 63.08 | 63.00 | 9,500 |
Jun 13, 2023 | 63.27 | 63.49 | 63.24 | 63.46 | 63.38 | 10,300 |
Jun 12, 2023 | 62.25 | 62.90 | 62.25 | 62.76 | 62.68 | 9,500 |
Jun 9, 2023 | 62.56 | 62.76 | 62.14 | 62.20 | 62.12 | 10,800 |
Jun 8, 2023 | 62.34 | 62.71 | 62.19 | 62.53 | 62.45 | 17,900 |
Jun 7, 2023 | 62.15 | 62.85 | 62.14 | 62.58 | 62.50 | 16,200 |
Jun 6, 2023 | 60.63 | 61.95 | 60.63 | 61.89 | 61.81 | 3,300 |
Jun 5, 2023 | 60.79 | 60.92 | 60.29 | 60.74 | 60.66 | 33,700 |
Jun 2, 2023 | 60.29 | 61.13 | 60.29 | 61.13 | 61.05 | 10,500 |
Jun 1, 2023 | 58.62 | 59.54 | 58.52 | 59.35 | 59.27 | 44,300 |
May 31, 2023 | 59.20 | 59.20 | 58.44 | 58.62 | 58.55 | 6,200 |
May 30, 2023 | 59.87 | 59.87 | 59.25 | 59.41 | 59.33 | 5,300 |
May 26, 2023 | 59.06 | 59.66 | 59.06 | 59.52 | 59.44 | 6,100 |
May 25, 2023 | 58.96 | 58.96 | 58.60 | 58.94 | 58.87 | 4,800 |
May 24, 2023 | 58.93 | 58.93 | 58.38 | 58.70 | 58.63 | 6,300 |
May 23, 2023 | 59.88 | 60.15 | 59.16 | 59.16 | 59.09 | 5,700 |
May 22, 2023 | 59.89 | 60.07 | 59.81 | 59.95 | 59.87 | 4,000 |
May 19, 2023 | 60.04 | 60.04 | 59.57 | 59.74 | 59.66 | 4,700 |
May 18, 2023 | 59.54 | 60.19 | 59.46 | 60.16 | 60.08 | 21,500 |
May 17, 2023 | 59.08 | 59.72 | 58.80 | 59.52 | 59.44 | 38,000 |
May 16, 2023 | 58.75 | 58.83 | 58.61 | 58.65 | 58.58 | 3,200 |
May 15, 2023 | 58.89 | 59.43 | 58.89 | 59.39 | 59.31 | 6,200 |
May 12, 2023 | 58.93 | 58.93 | 58.42 | 58.78 | 58.71 | 7,300 |
May 11, 2023 | 59.01 | 59.01 | 58.52 | 58.83 | 58.76 | 3,700 |
May 10, 2023 | 59.81 | 59.99 | 58.78 | 59.23 | 59.16 | 4,600 |
May 9, 2023 | 58.92 | 59.16 | 58.92 | 59.01 | 58.94 | 7,400 |
May 8, 2023 | 59.30 | 59.30 | 59.05 | 59.20 | 59.13 | 6,800 |
May 5, 2023 | 58.87 | 59.30 | 58.81 | 59.14 | 59.07 | 8,900 |
May 4, 2023 | 58.61 | 58.61 | 57.80 | 57.99 | 57.92 | 5,300 |
May 3, 2023 | 59.20 | 59.56 | 58.86 | 58.86 | 58.79 | 20,800 |
May 2, 2023 | 58.85 | 58.92 | 58.33 | 58.79 | 58.72 | 11,100 |
May 1, 2023 | 59.66 | 59.82 | 59.29 | 59.37 | 59.29 | 94,600 |
Apr 28, 2023 | 58.51 | 59.28 | 58.51 | 59.22 | 59.15 | 5,700 |
Apr 27, 2023 | 58.07 | 58.67 | 57.87 | 58.61 | 58.54 | 5,500 |
Apr 26, 2023 | 58.59 | 58.59 | 57.72 | 57.88 | 57.81 | 38,500 |
Apr 25, 2023 | 59.46 | 59.46 | 58.48 | 58.49 | 58.42 | 23,200 |
Apr 24, 2023 | 59.97 | 59.97 | 59.58 | 59.79 | 59.71 | 29,400 |
Apr 21, 2023 | 59.88 | 59.88 | 59.37 | 59.76 | 59.68 | 3,800 |
Apr 20, 2023 | 59.39 | 60.04 | 59.39 | 59.71 | 59.63 | 10,000 |
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%