NasdaqGM - Delayed Quote • USD
First Trust Indxx Global Natural Resources Income ETF (FTRI)
At close: April 26 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 26, 2024 | 13.50 | 13.61 | 13.50 | 13.57 | 13.57 | 77,300 |
Apr 25, 2024 | 13.27 | 13.48 | 13.27 | 13.47 | 13.47 | 31,800 |
Apr 24, 2024 | 13.39 | 13.40 | 13.33 | 13.37 | 13.37 | 41,400 |
Apr 23, 2024 | 13.23 | 13.41 | 13.23 | 13.36 | 13.36 | 67,600 |
Apr 22, 2024 | 13.38 | 13.40 | 13.21 | 13.35 | 13.35 | 59,400 |
Apr 19, 2024 | 13.35 | 13.47 | 13.35 | 13.46 | 13.46 | 58,100 |
Apr 18, 2024 | 13.30 | 13.37 | 13.27 | 13.30 | 13.30 | 50,800 |
Apr 17, 2024 | 13.26 | 13.38 | 13.18 | 13.24 | 13.24 | 87,400 |
Apr 16, 2024 | 13.20 | 13.27 | 13.12 | 13.23 | 13.23 | 101,300 |
Apr 15, 2024 | 13.45 | 13.49 | 13.29 | 13.33 | 13.33 | 51,000 |
Apr 12, 2024 | 13.59 | 13.65 | 13.33 | 13.37 | 13.37 | 39,300 |
Apr 11, 2024 | 13.58 | 13.65 | 13.49 | 13.62 | 13.62 | 50,400 |
Apr 10, 2024 | 13.53 | 13.62 | 13.48 | 13.57 | 13.57 | 166,600 |
Apr 9, 2024 | 13.60 | 13.70 | 13.58 | 13.67 | 13.67 | 30,800 |
Apr 8, 2024 | 13.57 | 13.66 | 13.53 | 13.55 | 13.55 | 44,400 |
Apr 5, 2024 | 13.43 | 13.59 | 13.41 | 13.55 | 13.55 | 73,800 |
Apr 4, 2024 | 13.59 | 13.69 | 13.50 | 13.51 | 13.51 | 57,300 |
Apr 3, 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 13.54 | 52,700 |
Apr 2, 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 13.40 | 76,800 |
Apr 1, 2024 | 13.29 | 13.34 | 13.27 | 13.30 | 13.30 | 38,700 |
Mar 28, 2024 | 13.23 | 13.30 | 13.19 | 13.27 | 13.27 | 225,800 |
Mar 27, 2024 | 13.01 | 13.14 | 12.95 | 13.14 | 13.14 | 47,900 |
Mar 26, 2024 | 13.06 | 13.06 | 12.90 | 12.90 | 12.90 | 38,600 |
Mar 25, 2024 | 12.96 | 13.05 | 12.96 | 12.96 | 12.96 | 55,500 |
Mar 22, 2024 | 12.87 | 12.97 | 12.86 | 12.87 | 12.87 | 38,500 |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 21, 2024 | 13.12 | 13.12 | 13.01 | 13.02 | 13.02 | 80,200 |
Mar 20, 2024 | 12.88 | 13.09 | 12.84 | 13.05 | 12.99 | 117,200 |
Mar 19, 2024 | 12.82 | 12.89 | 12.80 | 12.85 | 12.79 | 35,400 |
Mar 18, 2024 | 12.85 | 12.85 | 12.78 | 12.81 | 12.75 | 90,400 |
Mar 15, 2024 | 12.76 | 12.87 | 12.76 | 12.85 | 12.79 | 152,200 |
Mar 14, 2024 | 12.93 | 12.93 | 12.73 | 12.80 | 12.74 | 426,500 |
Mar 13, 2024 | 12.72 | 12.92 | 12.72 | 12.86 | 12.80 | 224,200 |
Mar 12, 2024 | 12.78 | 12.78 | 12.65 | 12.74 | 12.68 | 76,500 |
Mar 11, 2024 | 12.68 | 12.75 | 12.63 | 12.71 | 12.65 | 43,900 |
Mar 8, 2024 | 12.65 | 12.77 | 12.65 | 12.70 | 12.64 | 74,900 |
Mar 7, 2024 | 12.81 | 12.89 | 12.81 | 12.86 | 12.80 | 169,900 |
Mar 6, 2024 | 12.61 | 12.78 | 12.61 | 12.73 | 12.67 | 59,600 |
Mar 5, 2024 | 12.52 | 12.63 | 12.50 | 12.51 | 12.45 | 85,200 |
Mar 4, 2024 | 12.55 | 12.59 | 12.53 | 12.54 | 12.48 | 94,900 |
Mar 1, 2024 | 12.50 | 12.62 | 12.48 | 12.58 | 12.52 | 112,800 |
Feb 29, 2024 | 12.33 | 12.44 | 12.33 | 12.41 | 12.35 | 97,300 |
Feb 28, 2024 | 12.60 | 12.60 | 12.32 | 12.33 | 12.27 | 96,100 |
Feb 27, 2024 | 12.56 | 12.56 | 12.48 | 12.53 | 12.47 | 173,300 |
Feb 26, 2024 | 12.53 | 12.53 | 12.40 | 12.48 | 12.42 | 70,200 |
Feb 23, 2024 | 12.40 | 12.53 | 12.40 | 12.49 | 12.43 | 186,700 |
Feb 22, 2024 | 12.43 | 12.54 | 12.43 | 12.52 | 12.46 | 104,300 |
Feb 21, 2024 | 12.45 | 12.45 | 12.39 | 12.44 | 12.38 | 113,400 |
Feb 20, 2024 | 12.50 | 12.50 | 12.35 | 12.38 | 12.32 | 46,200 |
Feb 16, 2024 | 12.31 | 12.49 | 12.31 | 12.43 | 12.37 | 56,200 |
Feb 15, 2024 | 12.28 | 12.37 | 12.20 | 12.35 | 12.29 | 78,500 |
Feb 14, 2024 | 12.14 | 12.20 | 12.11 | 12.15 | 12.09 | 75,600 |
Feb 13, 2024 | 12.20 | 12.23 | 12.01 | 12.07 | 12.01 | 342,900 |
Feb 12, 2024 | 12.23 | 12.42 | 12.23 | 12.39 | 12.33 | 49,500 |
Feb 9, 2024 | 12.30 | 12.32 | 12.23 | 12.29 | 12.23 | 98,600 |
Feb 8, 2024 | 12.40 | 12.40 | 12.31 | 12.33 | 12.27 | 58,500 |
Feb 7, 2024 | 12.36 | 12.43 | 12.36 | 12.40 | 12.34 | 116,500 |
Feb 6, 2024 | 12.30 | 12.45 | 12.30 | 12.41 | 12.35 | 123,200 |
Feb 5, 2024 | 12.30 | 12.34 | 12.23 | 12.29 | 12.23 | 221,900 |
Feb 2, 2024 | 12.46 | 12.48 | 12.39 | 12.43 | 12.37 | 89,700 |
Feb 1, 2024 | 12.43 | 12.66 | 12.43 | 12.63 | 12.57 | 172,600 |
Jan 31, 2024 | 12.62 | 12.62 | 12.39 | 12.42 | 12.36 | 81,500 |
Jan 30, 2024 | 12.43 | 12.55 | 12.41 | 12.54 | 12.48 | 265,300 |
Jan 29, 2024 | 12.56 | 12.56 | 12.36 | 12.52 | 12.46 | 147,500 |
Jan 26, 2024 | 12.42 | 12.46 | 12.37 | 12.45 | 12.39 | 86,600 |
Jan 25, 2024 | 12.30 | 12.36 | 12.24 | 12.35 | 12.29 | 57,300 |
Jan 24, 2024 | 12.24 | 12.29 | 12.12 | 12.12 | 12.06 | 174,000 |
Jan 23, 2024 | 11.94 | 12.10 | 11.94 | 12.08 | 12.02 | 91,600 |
Jan 22, 2024 | 12.16 | 12.16 | 11.95 | 11.98 | 11.92 | 138,400 |
Jan 19, 2024 | 12.34 | 12.34 | 12.18 | 12.30 | 12.24 | 110,000 |
Jan 18, 2024 | 12.20 | 12.26 | 12.17 | 12.24 | 12.18 | 78,600 |
Jan 17, 2024 | 12.19 | 12.30 | 12.13 | 12.24 | 12.18 | 81,500 |
Jan 16, 2024 | 12.66 | 12.66 | 12.40 | 12.41 | 12.35 | 164,700 |
Jan 12, 2024 | 12.79 | 12.88 | 12.69 | 12.70 | 12.64 | 167,700 |
Jan 11, 2024 | 12.65 | 12.73 | 12.60 | 12.70 | 12.64 | 181,500 |
Jan 10, 2024 | 12.72 | 12.72 | 12.60 | 12.65 | 12.59 | 220,100 |
Jan 9, 2024 | 12.79 | 12.80 | 12.70 | 12.72 | 12.66 | 34,800 |
Jan 8, 2024 | 12.77 | 12.89 | 12.73 | 12.89 | 12.83 | 52,200 |
Jan 5, 2024 | 12.87 | 13.04 | 12.87 | 12.94 | 12.88 | 89,200 |
Jan 4, 2024 | 13.08 | 13.08 | 12.92 | 12.95 | 12.89 | 69,800 |
Jan 3, 2024 | 12.88 | 13.09 | 12.88 | 13.01 | 12.95 | 74,800 |
Jan 2, 2024 | 13.11 | 13.16 | 13.02 | 13.04 | 12.98 | 63,400 |
Dec 29, 2023 | 13.38 | 13.38 | 13.02 | 13.02 | 12.96 | 138,300 |
Dec 28, 2023 | 13.11 | 13.21 | 13.08 | 13.13 | 13.07 | 354,800 |
Dec 27, 2023 | 13.26 | 13.28 | 13.16 | 13.21 | 13.15 | 223,300 |
Dec 26, 2023 | 12.98 | 13.16 | 12.98 | 13.14 | 13.08 | 106,400 |
Dec 22, 2023 | 0.27 Dividend | |||||
Dec 22, 2023 | 12.92 | 13.07 | 12.92 | 12.97 | 12.91 | 109,700 |
Dec 21, 2023 | 13.05 | 13.16 | 13.05 | 13.16 | 12.83 | 82,200 |
Dec 20, 2023 | 13.15 | 13.20 | 12.96 | 12.96 | 12.64 | 157,200 |
Dec 19, 2023 | 12.99 | 13.24 | 12.99 | 13.23 | 12.90 | 144,500 |
Dec 18, 2023 | 13.05 | 13.05 | 12.97 | 12.98 | 12.66 | 117,700 |
Dec 15, 2023 | 12.99 | 13.04 | 12.93 | 12.95 | 12.63 | 42,300 |
Dec 14, 2023 | 12.85 | 13.11 | 12.85 | 13.04 | 12.72 | 145,200 |
Dec 13, 2023 | 12.37 | 12.76 | 12.37 | 12.76 | 12.44 | 84,300 |
Dec 12, 2023 | 12.45 | 12.45 | 12.39 | 12.41 | 12.10 | 249,500 |
Dec 11, 2023 | 12.58 | 12.60 | 12.53 | 12.57 | 12.26 | 120,000 |
Dec 8, 2023 | 12.45 | 12.64 | 12.45 | 12.57 | 12.26 | 114,300 |
Dec 7, 2023 | 12.47 | 12.57 | 12.46 | 12.53 | 12.22 | 96,600 |
Dec 6, 2023 | 12.64 | 12.64 | 12.43 | 12.45 | 12.14 | 138,400 |
Dec 5, 2023 | 12.65 | 12.65 | 12.50 | 12.52 | 12.21 | 80,400 |
Dec 4, 2023 | 12.67 | 12.77 | 12.65 | 12.67 | 12.36 | 114,100 |
Dec 1, 2023 | 12.72 | 12.90 | 12.68 | 12.88 | 12.56 | 149,500 |
Nov 30, 2023 | 12.69 | 12.72 | 12.63 | 12.67 | 12.36 | 25,600 |
Nov 29, 2023 | 12.78 | 12.79 | 12.69 | 12.71 | 12.40 | 110,600 |
Nov 28, 2023 | 12.75 | 12.83 | 12.65 | 12.83 | 12.51 | 358,700 |
Nov 27, 2023 | 12.69 | 12.69 | 12.62 | 12.66 | 12.35 | 59,300 |
Nov 24, 2023 | 12.57 | 12.78 | 12.57 | 12.69 | 12.38 | 20,000 |
Nov 22, 2023 | 12.69 | 12.69 | 12.55 | 12.64 | 12.33 | 63,600 |
Nov 21, 2023 | 12.67 | 12.73 | 12.64 | 12.68 | 12.37 | 50,700 |
Nov 20, 2023 | 12.78 | 12.78 | 12.64 | 12.70 | 12.39 | 39,200 |
Nov 17, 2023 | 12.57 | 12.69 | 12.56 | 12.64 | 12.33 | 133,100 |
Nov 16, 2023 | 12.58 | 12.68 | 12.49 | 12.55 | 12.24 | 183,200 |
Nov 15, 2023 | 12.64 | 12.78 | 12.64 | 12.70 | 12.39 | 90,600 |
Nov 14, 2023 | 12.40 | 12.67 | 12.40 | 12.64 | 12.33 | 63,200 |
Nov 13, 2023 | 12.13 | 12.32 | 12.13 | 12.29 | 11.99 | 82,200 |
Nov 10, 2023 | 12.18 | 12.23 | 12.13 | 12.20 | 11.90 | 57,100 |
Nov 9, 2023 | 12.21 | 12.37 | 12.19 | 12.21 | 11.91 | 71,000 |
Nov 8, 2023 | 12.34 | 12.34 | 12.16 | 12.19 | 11.89 | 127,200 |
Nov 7, 2023 | 12.37 | 12.37 | 12.28 | 12.32 | 12.02 | 48,300 |
Nov 6, 2023 | 12.62 | 12.62 | 12.48 | 12.51 | 12.20 | 34,400 |
Nov 3, 2023 | 12.64 | 12.72 | 12.61 | 12.66 | 12.35 | 75,300 |
Nov 2, 2023 | 12.43 | 12.53 | 12.40 | 12.52 | 12.21 | 28,400 |
Nov 1, 2023 | 12.23 | 12.34 | 12.23 | 12.30 | 12.00 | 23,100 |
Oct 31, 2023 | 12.35 | 12.35 | 12.18 | 12.22 | 11.92 | 69,500 |
Oct 30, 2023 | 12.33 | 12.45 | 12.30 | 12.33 | 12.03 | 46,400 |
Oct 27, 2023 | 12.63 | 12.63 | 12.27 | 12.32 | 12.02 | 83,900 |
Oct 26, 2023 | 12.25 | 12.38 | 12.25 | 12.34 | 12.03 | 65,900 |
Oct 25, 2023 | 12.40 | 12.41 | 12.33 | 12.34 | 12.03 | 54,700 |
Oct 24, 2023 | 12.43 | 12.47 | 12.36 | 12.39 | 12.08 | 69,200 |
Oct 23, 2023 | 12.49 | 12.55 | 12.35 | 12.42 | 12.11 | 49,800 |
Oct 20, 2023 | 12.84 | 12.84 | 12.67 | 12.67 | 12.36 | 120,000 |
Oct 19, 2023 | 12.78 | 12.93 | 12.78 | 12.85 | 12.53 | 34,500 |
Oct 18, 2023 | 13.04 | 13.04 | 12.86 | 12.91 | 12.59 | 79,800 |
Oct 17, 2023 | 12.88 | 13.02 | 12.85 | 13.00 | 12.68 | 49,500 |
Oct 16, 2023 | 12.80 | 12.89 | 12.72 | 12.89 | 12.57 | 137,600 |
Oct 13, 2023 | 12.76 | 12.76 | 12.65 | 12.70 | 12.39 | 138,500 |
Oct 12, 2023 | 12.64 | 12.66 | 12.49 | 12.55 | 12.24 | 71,200 |
Oct 11, 2023 | 12.66 | 12.70 | 12.57 | 12.66 | 12.35 | 52,100 |
Oct 10, 2023 | 12.50 | 12.69 | 12.50 | 12.67 | 12.36 | 151,300 |
Oct 9, 2023 | 12.33 | 12.52 | 12.33 | 12.52 | 12.21 | 292,600 |
Oct 6, 2023 | 12.04 | 12.24 | 11.94 | 12.19 | 11.89 | 57,900 |
Oct 5, 2023 | 11.95 | 12.07 | 11.95 | 12.06 | 11.76 | 55,700 |
Oct 4, 2023 | 12.07 | 12.10 | 11.96 | 12.02 | 11.72 | 75,300 |
Oct 3, 2023 | 12.13 | 12.27 | 12.11 | 12.14 | 11.84 | 56,600 |
Oct 2, 2023 | 12.54 | 12.55 | 12.29 | 12.34 | 12.03 | 190,200 |
Sep 29, 2023 | 12.87 | 12.87 | 12.59 | 12.63 | 12.32 | 166,600 |
Sep 28, 2023 | 12.67 | 12.70 | 12.56 | 12.68 | 12.37 | 64,300 |
Sep 27, 2023 | 12.59 | 12.66 | 12.50 | 12.60 | 12.29 | 98,400 |
Sep 26, 2023 | 12.76 | 12.76 | 12.59 | 12.62 | 12.31 | 77,500 |
Sep 25, 2023 | 12.82 | 12.84 | 12.75 | 12.84 | 12.52 | 27,300 |
Sep 22, 2023 | 0.15 Dividend | |||||
Sep 22, 2023 | 12.88 | 12.95 | 12.81 | 12.82 | 12.50 | 55,200 |
Sep 21, 2023 | 13.12 | 13.12 | 12.96 | 12.96 | 12.49 | 90,400 |
Sep 20, 2023 | 13.15 | 13.39 | 13.15 | 13.21 | 12.73 | 69,400 |
Sep 19, 2023 | 13.16 | 13.25 | 13.16 | 13.20 | 12.72 | 91,300 |
Sep 18, 2023 | 13.15 | 13.24 | 13.15 | 13.18 | 12.70 | 50,400 |
Sep 15, 2023 | 13.26 | 13.33 | 13.22 | 13.23 | 12.75 | 59,800 |
Sep 14, 2023 | 13.21 | 13.30 | 13.20 | 13.26 | 12.78 | 50,100 |
Sep 13, 2023 | 12.99 | 13.06 | 12.95 | 13.02 | 12.55 | 144,400 |
Sep 12, 2023 | 12.99 | 13.08 | 12.99 | 13.03 | 12.56 | 121,300 |
Sep 11, 2023 | 13.05 | 13.12 | 13.01 | 13.04 | 12.57 | 75,700 |
Sep 8, 2023 | 12.99 | 13.03 | 12.94 | 12.96 | 12.49 | 31,500 |
Sep 7, 2023 | 12.93 | 12.99 | 12.85 | 12.90 | 12.43 | 59,900 |
Sep 6, 2023 | 13.08 | 13.11 | 12.97 | 13.02 | 12.55 | 46,800 |
Sep 5, 2023 | 13.04 | 13.12 | 13.02 | 13.04 | 12.57 | 38,900 |
Sep 1, 2023 | 13.06 | 13.13 | 13.06 | 13.09 | 12.61 | 79,500 |
Aug 31, 2023 | 13.16 | 13.16 | 12.95 | 12.96 | 12.49 | 186,200 |
Aug 30, 2023 | 13.06 | 13.17 | 13.06 | 13.10 | 12.62 | 93,000 |
Aug 29, 2023 | 12.87 | 13.08 | 12.85 | 13.06 | 12.59 | 48,400 |
Aug 28, 2023 | 12.75 | 12.90 | 12.75 | 12.90 | 12.43 | 42,600 |
Aug 25, 2023 | 12.72 | 12.77 | 12.64 | 12.72 | 12.26 | 41,500 |
Aug 24, 2023 | 12.84 | 12.84 | 12.74 | 12.74 | 12.28 | 25,700 |
Aug 23, 2023 | 12.61 | 12.82 | 12.61 | 12.81 | 12.34 | 61,400 |
Aug 22, 2023 | 12.70 | 12.73 | 12.61 | 12.63 | 12.17 | 48,000 |
Aug 21, 2023 | 12.63 | 12.70 | 12.60 | 12.67 | 12.21 | 118,800 |
Aug 18, 2023 | 12.58 | 12.67 | 12.58 | 12.66 | 12.20 | 54,300 |
Aug 17, 2023 | 12.81 | 12.81 | 12.64 | 12.65 | 12.19 | 138,600 |
Aug 16, 2023 | 12.72 | 12.76 | 12.62 | 12.64 | 12.18 | 63,500 |
Aug 15, 2023 | 12.91 | 12.91 | 12.66 | 12.66 | 12.20 | 46,100 |
Aug 14, 2023 | 13.00 | 13.00 | 12.83 | 12.91 | 12.44 | 58,300 |
Aug 11, 2023 | 13.03 | 13.08 | 13.00 | 13.01 | 12.54 | 63,400 |
Aug 10, 2023 | 13.14 | 13.26 | 13.06 | 13.08 | 12.61 | 46,100 |
Aug 9, 2023 | 13.07 | 13.14 | 13.05 | 13.10 | 12.62 | 52,800 |
Aug 8, 2023 | 12.89 | 13.08 | 12.89 | 13.08 | 12.61 | 180,700 |
Aug 7, 2023 | 13.06 | 13.13 | 13.02 | 13.11 | 12.63 | 44,600 |
Aug 4, 2023 | 13.07 | 13.24 | 13.07 | 13.10 | 12.62 | 48,400 |
Aug 3, 2023 | 13.10 | 13.13 | 12.98 | 13.08 | 12.61 | 144,000 |
Aug 2, 2023 | 13.10 | 13.12 | 12.98 | 13.05 | 12.58 | 108,800 |
Aug 1, 2023 | 13.39 | 13.39 | 13.22 | 13.28 | 12.80 | 67,300 |
Jul 31, 2023 | 13.40 | 13.57 | 13.40 | 13.55 | 13.06 | 116,800 |
Jul 28, 2023 | 13.35 | 13.36 | 13.29 | 13.35 | 12.87 | 113,000 |
Jul 27, 2023 | 13.52 | 13.52 | 13.20 | 13.22 | 12.74 | 102,200 |
Jul 26, 2023 | 13.45 | 13.51 | 13.38 | 13.48 | 12.99 | 84,600 |
Jul 25, 2023 | 13.37 | 13.46 | 13.30 | 13.42 | 12.93 | 92,500 |
Jul 24, 2023 | 13.07 | 13.31 | 13.07 | 13.24 | 12.76 | 57,200 |
Jul 21, 2023 | 13.05 | 13.12 | 13.02 | 13.07 | 12.60 | 227,600 |
Jul 20, 2023 | 13.15 | 13.15 | 13.05 | 13.07 | 12.60 | 383,700 |
Jul 19, 2023 | 13.14 | 13.14 | 13.08 | 13.12 | 12.64 | 46,000 |
Jul 18, 2023 | 12.94 | 13.18 | 12.94 | 13.08 | 12.61 | 98,400 |
Jul 17, 2023 | 12.84 | 13.00 | 12.81 | 13.00 | 12.53 | 64,200 |
Jul 14, 2023 | 13.06 | 13.06 | 12.93 | 12.93 | 12.46 | 74,000 |
Jul 13, 2023 | 13.10 | 13.15 | 13.01 | 13.11 | 12.63 | 155,000 |
Jul 12, 2023 | 12.81 | 12.95 | 12.81 | 12.90 | 12.43 | 110,100 |
Jul 11, 2023 | 12.57 | 12.70 | 12.54 | 12.69 | 12.23 | 58,100 |
Jul 10, 2023 | 12.47 | 12.55 | 12.46 | 12.52 | 12.07 | 83,800 |
Jul 7, 2023 | 12.42 | 12.62 | 12.41 | 12.55 | 12.09 | 93,900 |
Jul 6, 2023 | 12.42 | 12.45 | 12.28 | 12.37 | 11.92 | 76,300 |
Jul 5, 2023 | 12.67 | 12.67 | 12.60 | 12.60 | 12.14 | 52,800 |
Jul 3, 2023 | 12.68 | 12.75 | 12.63 | 12.73 | 12.27 | 35,200 |
Jun 30, 2023 | 12.63 | 12.63 | 12.50 | 12.57 | 12.11 | 331,600 |
Jun 29, 2023 | 12.39 | 12.51 | 12.35 | 12.51 | 12.06 | 122,600 |
Jun 28, 2023 | 12.46 | 12.46 | 12.35 | 12.39 | 11.94 | 173,500 |
Jun 27, 2023 | 0.28 Dividend | |||||
Jun 27, 2023 | 12.60 | 12.60 | 12.39 | 12.46 | 12.01 | 63,600 |
Jun 26, 2023 | 12.63 | 12.80 | 12.63 | 12.75 | 12.02 | 88,400 |
Jun 23, 2023 | 12.76 | 12.76 | 12.63 | 12.65 | 11.92 | 70,500 |
Jun 22, 2023 | 13.03 | 13.03 | 12.86 | 12.91 | 12.17 | 211,700 |
Jun 21, 2023 | 13.16 | 13.16 | 12.93 | 13.06 | 12.31 | 73,400 |
Jun 20, 2023 | 13.10 | 13.10 | 12.85 | 12.92 | 12.18 | 155,800 |
Jun 16, 2023 | 13.16 | 13.18 | 13.11 | 13.14 | 12.39 | 107,500 |
Jun 15, 2023 | 13.07 | 13.16 | 12.93 | 13.14 | 12.39 | 78,600 |
Jun 14, 2023 | 12.96 | 13.06 | 12.83 | 12.92 | 12.18 | 266,500 |
Jun 13, 2023 | 12.78 | 12.91 | 12.78 | 12.85 | 12.11 | 723,500 |
Jun 12, 2023 | 12.78 | 12.78 | 12.65 | 12.70 | 11.97 | 117,700 |
Jun 9, 2023 | 12.84 | 12.86 | 12.74 | 12.79 | 12.06 | 44,600 |
Jun 8, 2023 | 12.71 | 12.79 | 12.65 | 12.78 | 12.05 | 55,100 |
Jun 7, 2023 | 12.66 | 12.77 | 12.61 | 12.71 | 11.98 | 100,300 |
Jun 6, 2023 | 12.38 | 12.57 | 12.37 | 12.56 | 11.84 | 103,700 |
Jun 5, 2023 | 12.39 | 12.45 | 12.33 | 12.36 | 11.65 | 81,800 |
Jun 2, 2023 | 12.34 | 12.41 | 12.31 | 12.40 | 11.69 | 98,900 |
Jun 1, 2023 | 11.81 | 12.06 | 11.81 | 12.00 | 11.31 | 149,200 |
May 31, 2023 | 11.91 | 11.91 | 11.77 | 11.83 | 11.15 | 86,600 |
May 30, 2023 | 12.10 | 12.10 | 11.94 | 12.00 | 11.31 | 122,400 |
May 26, 2023 | 12.13 | 12.26 | 12.13 | 12.19 | 11.49 | 555,400 |
May 25, 2023 | 12.24 | 12.24 | 12.01 | 12.05 | 11.36 | 208,500 |
May 24, 2023 | 12.32 | 12.36 | 12.20 | 12.21 | 11.51 | 92,500 |
May 23, 2023 | 12.52 | 12.54 | 12.41 | 12.44 | 11.73 | 60,000 |
May 22, 2023 | 12.51 | 12.57 | 12.47 | 12.51 | 11.79 | 539,000 |
May 19, 2023 | 12.59 | 12.59 | 12.48 | 12.53 | 11.81 | 67,900 |
May 18, 2023 | 12.40 | 12.52 | 12.38 | 12.51 | 11.79 | 56,300 |
May 17, 2023 | 12.56 | 12.61 | 12.47 | 12.57 | 11.85 | 45,600 |
May 16, 2023 | 12.67 | 12.67 | 12.45 | 12.45 | 11.74 | 50,500 |
May 15, 2023 | 12.50 | 12.68 | 12.50 | 12.67 | 11.94 | 54,100 |
May 12, 2023 | 12.44 | 12.55 | 12.43 | 12.48 | 11.76 | 101,800 |
May 11, 2023 | 12.45 | 12.47 | 12.31 | 12.45 | 11.74 | 74,200 |
May 10, 2023 | 12.87 | 12.87 | 12.57 | 12.65 | 11.92 | 277,900 |
May 9, 2023 | 12.77 | 12.77 | 12.67 | 12.68 | 11.95 | 365,300 |
May 8, 2023 | 12.98 | 13.00 | 12.76 | 12.77 | 12.04 | 312,700 |
May 5, 2023 | 12.67 | 12.89 | 12.64 | 12.83 | 12.09 | 116,000 |
May 4, 2023 | 12.60 | 12.66 | 12.42 | 12.43 | 11.72 | 190,200 |
May 3, 2023 | 12.63 | 12.71 | 12.59 | 12.59 | 11.87 | 77,500 |
May 2, 2023 | 12.87 | 12.87 | 12.53 | 12.64 | 11.91 | 131,200 |
May 1, 2023 | 13.20 | 13.20 | 12.94 | 12.97 | 12.23 | 67,300 |
Apr 28, 2023 | 12.83 | 13.05 | 12.83 | 13.05 | 12.30 | 262,400 |
Apr 27, 2023 | 12.80 | 12.93 | 12.75 | 12.90 | 12.16 | 46,900 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%