NasdaqGM - Nasdaq Real Time Price • USD
First Trust Enhanced Short Maturity ETF (FTSM)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:46 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 | 59.76 | 59.77 | 59.75 | 59.75 | 59.75 | 604,300 |
Apr 23, 2024 | 59.75 | 59.76 | 59.74 | 59.76 | 59.76 | 679,000 |
Apr 22, 2024 | 59.72 | 59.74 | 59.71 | 59.74 | 59.74 | 880,000 |
Apr 19, 2024 | 59.71 | 59.72 | 59.71 | 59.71 | 59.71 | 599,100 |
Apr 18, 2024 | 59.73 | 59.73 | 59.69 | 59.71 | 59.71 | 713,500 |
Apr 17, 2024 | 59.68 | 59.69 | 59.68 | 59.68 | 59.68 | 794,400 |
Apr 16, 2024 | 59.68 | 59.69 | 59.67 | 59.67 | 59.67 | 935,800 |
Apr 15, 2024 | 59.66 | 59.69 | 59.66 | 59.67 | 59.67 | 1,541,300 |
Apr 12, 2024 | 59.68 | 59.69 | 59.67 | 59.69 | 59.69 | 1,815,700 |
Apr 11, 2024 | 59.64 | 59.67 | 59.64 | 59.66 | 59.66 | 558,300 |
Apr 10, 2024 | 59.67 | 59.68 | 59.64 | 59.65 | 59.65 | 1,058,900 |
Apr 9, 2024 | 59.67 | 59.69 | 59.67 | 59.69 | 59.69 | 668,700 |
Apr 8, 2024 | 59.66 | 59.68 | 59.65 | 59.65 | 59.65 | 871,300 |
Apr 5, 2024 | 59.67 | 59.67 | 59.65 | 59.65 | 59.65 | 720,700 |
Apr 4, 2024 | 59.65 | 59.67 | 59.65 | 59.66 | 59.66 | 762,500 |
Apr 3, 2024 | 59.63 | 59.65 | 59.63 | 59.64 | 59.64 | 712,600 |
Apr 2, 2024 | 59.63 | 59.64 | 59.61 | 59.62 | 59.62 | 1,023,900 |
Apr 1, 2024 | 59.62 | 59.63 | 59.60 | 59.61 | 59.61 | 1,058,000 |
Mar 28, 2024 | 0.25 Dividend | |||||
Mar 28, 2024 | 59.61 | 59.63 | 59.61 | 59.62 | 59.62 | 571,300 |
Mar 27, 2024 | 59.89 | 59.89 | 59.84 | 59.87 | 59.62 | 1,112,500 |
Mar 26, 2024 | 59.83 | 59.84 | 59.82 | 59.82 | 59.57 | 939,600 |
Mar 25, 2024 | 59.85 | 59.85 | 59.83 | 59.83 | 59.58 | 515,800 |
Mar 22, 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 59.58 | 504,000 |
Mar 21, 2024 | 59.80 | 59.82 | 59.80 | 59.81 | 59.56 | 619,100 |
Mar 20, 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 59.53 | 625,500 |
Mar 19, 2024 | 59.75 | 59.78 | 59.75 | 59.77 | 59.52 | 494,300 |
Mar 18, 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 59.49 | 696,600 |
Mar 15, 2024 | 59.72 | 59.76 | 59.72 | 59.73 | 59.48 | 989,900 |
Mar 14, 2024 | 59.74 | 59.74 | 59.73 | 59.73 | 59.48 | 954,100 |
Mar 13, 2024 | 59.73 | 59.74 | 59.72 | 59.72 | 59.47 | 1,377,500 |
Mar 12, 2024 | 59.73 | 59.74 | 59.71 | 59.71 | 59.46 | 463,100 |
Mar 11, 2024 | 59.76 | 59.76 | 59.73 | 59.74 | 59.49 | 833,300 |
Mar 8, 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 59.48 | 1,178,800 |
Mar 7, 2024 | 59.70 | 59.72 | 59.69 | 59.72 | 59.47 | 760,300 |
Mar 6, 2024 | 59.68 | 59.69 | 59.67 | 59.68 | 59.43 | 761,500 |
Mar 5, 2024 | 59.67 | 59.68 | 59.66 | 59.66 | 59.41 | 905,900 |
Mar 4, 2024 | 59.64 | 59.66 | 59.64 | 59.65 | 59.40 | 1,272,600 |
Mar 1, 2024 | 59.62 | 59.68 | 59.62 | 59.64 | 59.39 | 915,600 |
Feb 29, 2024 | 0.24 Dividend | |||||
Feb 29, 2024 | 59.62 | 59.63 | 59.61 | 59.62 | 59.37 | 896,700 |
Feb 28, 2024 | 59.83 | 59.84 | 59.82 | 59.84 | 59.35 | 569,500 |
Feb 27, 2024 | 59.81 | 59.83 | 59.81 | 59.81 | 59.32 | 1,072,500 |
Feb 26, 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 59.34 | 672,000 |
Feb 23, 2024 | 59.81 | 59.82 | 59.81 | 59.82 | 59.33 | 717,600 |
Feb 22, 2024 | 59.80 | 59.81 | 59.80 | 59.80 | 59.31 | 827,200 |
Feb 21, 2024 | 59.80 | 59.82 | 59.79 | 59.79 | 59.30 | 401,000 |
Feb 20, 2024 | 59.79 | 59.81 | 59.79 | 59.80 | 59.31 | 881,100 |
Feb 16, 2024 | 59.77 | 59.78 | 59.76 | 59.78 | 59.29 | 743,100 |
Feb 15, 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 59.29 | 653,100 |
Feb 14, 2024 | 59.73 | 59.75 | 59.73 | 59.74 | 59.25 | 1,135,600 |
Feb 13, 2024 | 59.75 | 59.75 | 59.72 | 59.72 | 59.23 | 782,500 |
Feb 12, 2024 | 59.77 | 59.77 | 59.74 | 59.74 | 59.26 | 734,300 |
Feb 9, 2024 | 59.72 | 59.74 | 59.72 | 59.74 | 59.25 | 1,315,900 |
Feb 8, 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 59.24 | 685,800 |
Feb 7, 2024 | 59.71 | 59.74 | 59.71 | 59.72 | 59.23 | 734,500 |
Feb 6, 2024 | 59.71 | 59.72 | 59.70 | 59.72 | 59.23 | 728,300 |
Feb 5, 2024 | 59.70 | 59.70 | 59.68 | 59.70 | 59.21 | 1,687,400 |
Feb 2, 2024 | 59.72 | 59.72 | 59.69 | 59.70 | 59.21 | 1,517,800 |
Feb 1, 2024 | 59.70 | 59.74 | 59.70 | 59.73 | 59.24 | 1,067,800 |
Jan 31, 2024 | 0.26 Dividend | |||||
Jan 31, 2024 | 59.68 | 59.71 | 59.68 | 59.71 | 59.22 | 1,058,800 |
Jan 30, 2024 | 59.93 | 59.94 | 59.90 | 59.91 | 59.17 | 1,281,400 |
Jan 29, 2024 | 59.90 | 59.92 | 59.90 | 59.91 | 59.17 | 705,500 |
Jan 26, 2024 | 59.90 | 59.91 | 59.89 | 59.89 | 59.15 | 894,100 |
Jan 25, 2024 | 59.87 | 59.90 | 59.87 | 59.90 | 59.16 | 1,491,500 |
Jan 24, 2024 | 59.88 | 59.88 | 59.85 | 59.86 | 59.12 | 867,400 |
Jan 23, 2024 | 59.84 | 59.85 | 59.84 | 59.84 | 59.10 | 1,478,900 |
Jan 22, 2024 | 59.84 | 59.84 | 59.83 | 59.83 | 59.09 | 1,453,800 |
Jan 19, 2024 | 59.82 | 59.83 | 59.81 | 59.81 | 59.07 | 1,033,700 |
Jan 18, 2024 | 59.82 | 59.83 | 59.81 | 59.83 | 59.08 | 1,374,600 |
Jan 17, 2024 | 59.80 | 59.82 | 59.79 | 59.81 | 59.07 | 1,261,700 |
Jan 16, 2024 | 59.85 | 59.85 | 59.81 | 59.81 | 59.07 | 1,541,100 |
Jan 12, 2024 | 59.83 | 59.83 | 59.81 | 59.83 | 59.09 | 975,600 |
Jan 11, 2024 | 59.76 | 59.79 | 59.76 | 59.78 | 59.04 | 1,126,400 |
Jan 10, 2024 | 59.73 | 59.75 | 59.73 | 59.73 | 58.99 | 1,083,200 |
Jan 9, 2024 | 59.72 | 59.73 | 59.71 | 59.73 | 58.99 | 1,101,300 |
Jan 8, 2024 | 59.71 | 59.74 | 59.71 | 59.71 | 58.97 | 1,470,000 |
Jan 5, 2024 | 59.68 | 59.71 | 59.68 | 59.70 | 58.96 | 1,088,400 |
Jan 4, 2024 | 59.68 | 59.69 | 59.67 | 59.69 | 58.95 | 931,700 |
Jan 3, 2024 | 59.66 | 59.69 | 59.66 | 59.69 | 58.95 | 1,144,200 |
Jan 2, 2024 | 59.66 | 59.68 | 59.65 | 59.67 | 58.93 | 2,143,100 |
Dec 29, 2023 | 59.69 | 59.69 | 59.65 | 59.66 | 58.92 | 1,749,500 |
Dec 28, 2023 | 59.62 | 59.65 | 59.62 | 59.65 | 58.91 | 1,642,800 |
Dec 27, 2023 | 59.61 | 59.63 | 59.61 | 59.62 | 58.88 | 1,355,600 |
Dec 26, 2023 | 0.25 Dividend | |||||
Dec 26, 2023 | 59.62 | 59.63 | 59.60 | 59.61 | 58.87 | 1,300,300 |
Dec 22, 2023 | 59.87 | 59.87 | 59.84 | 59.85 | 58.86 | 921,600 |
Dec 21, 2023 | 59.81 | 59.84 | 59.81 | 59.83 | 58.84 | 852,400 |
Dec 20, 2023 | 59.80 | 59.83 | 59.78 | 59.81 | 58.82 | 2,110,800 |
Dec 19, 2023 | 59.78 | 59.79 | 59.77 | 59.79 | 58.80 | 839,300 |
Dec 18, 2023 | 59.75 | 59.78 | 59.75 | 59.77 | 58.78 | 1,439,800 |
Dec 15, 2023 | 59.76 | 59.78 | 59.76 | 59.77 | 58.78 | 1,501,800 |
Dec 14, 2023 | 59.74 | 59.79 | 59.74 | 59.76 | 58.77 | 2,634,100 |
Dec 13, 2023 | 59.67 | 59.73 | 59.66 | 59.72 | 58.73 | 1,479,900 |
Dec 12, 2023 | 59.66 | 59.66 | 59.64 | 59.66 | 58.67 | 1,245,100 |
Dec 11, 2023 | 59.64 | 59.66 | 59.63 | 59.65 | 58.66 | 1,144,200 |
Dec 8, 2023 | 59.64 | 59.65 | 59.62 | 59.64 | 58.65 | 1,623,500 |
Dec 7, 2023 | 59.64 | 59.66 | 59.64 | 59.66 | 58.67 | 919,300 |
Dec 6, 2023 | 59.63 | 59.64 | 59.62 | 59.63 | 58.64 | 1,431,400 |
Dec 5, 2023 | 59.61 | 59.64 | 59.61 | 59.63 | 58.64 | 1,905,100 |
Dec 4, 2023 | 59.62 | 59.62 | 59.59 | 59.61 | 58.62 | 1,552,800 |
Dec 1, 2023 | 59.56 | 59.60 | 59.56 | 59.60 | 58.61 | 2,629,900 |
Nov 30, 2023 | 0.24 Dividend | |||||
Nov 30, 2023 | 59.56 | 59.57 | 59.54 | 59.56 | 58.57 | 1,686,600 |
Nov 29, 2023 | 59.78 | 59.80 | 59.78 | 59.78 | 58.55 | 1,234,000 |
Nov 28, 2023 | 59.76 | 59.77 | 59.74 | 59.77 | 58.54 | 1,361,300 |
Nov 27, 2023 | 59.72 | 59.75 | 59.71 | 59.72 | 58.49 | 1,858,000 |
Nov 24, 2023 | 59.70 | 59.72 | 59.69 | 59.70 | 58.47 | 717,800 |
Nov 22, 2023 | 59.70 | 59.71 | 59.68 | 59.69 | 58.46 | 1,256,200 |
Nov 21, 2023 | 59.67 | 59.69 | 59.66 | 59.66 | 58.43 | 1,788,800 |
Nov 20, 2023 | 59.65 | 59.66 | 59.64 | 59.65 | 58.42 | 1,347,800 |
Nov 17, 2023 | 59.64 | 59.65 | 59.63 | 59.63 | 58.40 | 1,469,700 |
Nov 16, 2023 | 59.64 | 59.65 | 59.62 | 59.62 | 58.39 | 1,792,500 |
Nov 15, 2023 | 59.62 | 59.63 | 59.60 | 59.60 | 58.38 | 1,170,100 |
Nov 14, 2023 | 59.60 | 59.62 | 59.59 | 59.61 | 58.39 | 1,637,300 |
Nov 13, 2023 | 59.55 | 59.57 | 59.55 | 59.56 | 58.34 | 849,200 |
Nov 10, 2023 | 59.54 | 59.55 | 59.53 | 59.54 | 58.32 | 1,997,200 |
Nov 9, 2023 | 59.53 | 59.55 | 59.53 | 59.53 | 58.31 | 1,161,200 |
Nov 8, 2023 | 59.53 | 59.54 | 59.52 | 59.52 | 58.30 | 1,158,000 |
Nov 7, 2023 | 59.52 | 59.53 | 59.51 | 59.53 | 58.31 | 1,048,500 |
Nov 6, 2023 | 59.53 | 59.54 | 59.51 | 59.52 | 58.30 | 1,186,000 |
Nov 3, 2023 | 59.53 | 59.54 | 59.51 | 59.51 | 58.29 | 1,567,700 |
Nov 2, 2023 | 59.48 | 59.50 | 59.47 | 59.50 | 58.28 | 1,608,000 |
Nov 1, 2023 | 59.44 | 59.48 | 59.44 | 59.46 | 58.24 | 1,814,200 |
Oct 31, 2023 | 0.24 Dividend | |||||
Oct 31, 2023 | 59.44 | 59.45 | 59.43 | 59.43 | 58.21 | 1,179,900 |
Oct 30, 2023 | 59.69 | 59.70 | 59.68 | 59.69 | 58.22 | 1,522,700 |
Oct 27, 2023 | 59.67 | 59.68 | 59.66 | 59.67 | 58.21 | 1,834,200 |
Oct 26, 2023 | 59.63 | 59.67 | 59.63 | 59.67 | 58.20 | 1,123,600 |
Oct 25, 2023 | 59.63 | 59.64 | 59.62 | 59.62 | 58.16 | 1,043,900 |
Oct 24, 2023 | 59.64 | 59.64 | 59.61 | 59.63 | 58.17 | 1,538,000 |
Oct 23, 2023 | 59.61 | 59.63 | 59.60 | 59.63 | 58.17 | 1,018,300 |
Oct 20, 2023 | 59.58 | 59.61 | 59.58 | 59.60 | 58.14 | 1,126,100 |
Oct 19, 2023 | 59.55 | 59.58 | 59.55 | 59.58 | 58.12 | 637,600 |
Oct 18, 2023 | 59.55 | 59.56 | 59.53 | 59.55 | 58.09 | 702,600 |
Oct 17, 2023 | 59.55 | 59.57 | 59.55 | 59.56 | 58.09 | 654,700 |
Oct 16, 2023 | 59.56 | 59.57 | 59.55 | 59.56 | 58.10 | 902,800 |
Oct 13, 2023 | 59.57 | 59.57 | 59.54 | 59.57 | 58.11 | 3,311,300 |
Oct 12, 2023 | 59.53 | 59.55 | 59.52 | 59.54 | 58.08 | 1,009,900 |
Oct 11, 2023 | 59.54 | 59.54 | 59.51 | 59.51 | 58.05 | 637,600 |
Oct 10, 2023 | 59.55 | 59.55 | 59.51 | 59.51 | 58.05 | 1,066,300 |
Oct 9, 2023 | 59.49 | 59.52 | 59.49 | 59.51 | 58.05 | 1,050,300 |
Oct 6, 2023 | 59.48 | 59.50 | 59.48 | 59.48 | 58.02 | 1,654,000 |
Oct 5, 2023 | 59.48 | 59.49 | 59.46 | 59.49 | 58.03 | 1,429,400 |
Oct 4, 2023 | 59.44 | 59.45 | 59.42 | 59.45 | 57.99 | 1,330,000 |
Oct 3, 2023 | 59.44 | 59.46 | 59.42 | 59.43 | 57.97 | 1,484,300 |
Oct 2, 2023 | 59.44 | 59.46 | 59.41 | 59.44 | 57.98 | 1,838,100 |
Sep 29, 2023 | 0.25 Dividend | |||||
Sep 29, 2023 | 59.43 | 59.44 | 59.41 | 59.42 | 57.96 | 1,019,400 |
Sep 28, 2023 | 59.63 | 59.66 | 59.63 | 59.66 | 57.95 | 1,185,300 |
Sep 27, 2023 | 59.63 | 59.65 | 59.63 | 59.63 | 57.93 | 1,391,600 |
Sep 26, 2023 | 59.65 | 59.66 | 59.63 | 59.63 | 57.93 | 1,243,900 |
Sep 25, 2023 | 59.66 | 59.66 | 59.63 | 59.65 | 57.94 | 1,542,700 |
Sep 22, 2023 | 59.61 | 59.63 | 59.60 | 59.63 | 57.92 | 897,000 |
Sep 21, 2023 | 59.59 | 59.60 | 59.58 | 59.59 | 57.89 | 956,500 |
Sep 20, 2023 | 59.58 | 59.59 | 59.57 | 59.58 | 57.88 | 483,800 |
Sep 19, 2023 | 59.59 | 59.59 | 59.57 | 59.57 | 57.87 | 839,100 |
Sep 18, 2023 | 59.58 | 59.59 | 59.57 | 59.57 | 57.87 | 827,100 |
Sep 15, 2023 | 59.56 | 59.58 | 59.55 | 59.56 | 57.86 | 407,700 |
Sep 14, 2023 | 59.56 | 59.57 | 59.55 | 59.55 | 57.85 | 617,800 |
Sep 13, 2023 | 59.55 | 59.56 | 59.53 | 59.56 | 57.85 | 498,100 |
Sep 12, 2023 | 59.54 | 59.55 | 59.53 | 59.53 | 57.83 | 384,800 |
Sep 11, 2023 | 59.52 | 59.56 | 59.52 | 59.53 | 57.83 | 935,300 |
Sep 8, 2023 | 59.53 | 59.53 | 59.51 | 59.52 | 57.82 | 889,300 |
Sep 7, 2023 | 59.48 | 59.51 | 59.48 | 59.51 | 57.81 | 1,166,500 |
Sep 6, 2023 | 59.49 | 59.50 | 59.48 | 59.49 | 57.79 | 993,700 |
Sep 5, 2023 | 59.51 | 59.51 | 59.48 | 59.48 | 57.78 | 802,400 |
Sep 1, 2023 | 59.50 | 59.50 | 59.48 | 59.48 | 57.78 | 966,600 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 59.46 | 59.49 | 59.46 | 59.48 | 57.78 | 1,215,000 |
Aug 30, 2023 | 59.71 | 59.71 | 59.68 | 59.69 | 57.74 | 1,135,500 |
Aug 29, 2023 | 59.65 | 59.68 | 59.64 | 59.66 | 57.71 | 1,606,800 |
Aug 28, 2023 | 59.64 | 59.65 | 59.63 | 59.64 | 57.70 | 980,900 |
Aug 25, 2023 | 59.64 | 59.65 | 59.63 | 59.63 | 57.69 | 580,500 |
Aug 24, 2023 | 59.63 | 59.65 | 59.62 | 59.65 | 57.70 | 1,121,100 |
Aug 23, 2023 | 59.61 | 59.64 | 59.60 | 59.63 | 57.69 | 1,068,300 |
Aug 22, 2023 | 59.60 | 59.62 | 59.60 | 59.60 | 57.66 | 846,300 |
Aug 21, 2023 | 59.59 | 59.61 | 59.59 | 59.60 | 57.66 | 742,000 |
Aug 18, 2023 | 59.60 | 59.62 | 59.59 | 59.59 | 57.65 | 1,162,600 |
Aug 17, 2023 | 59.56 | 59.59 | 59.56 | 59.59 | 57.65 | 2,003,600 |
Aug 16, 2023 | 59.57 | 59.57 | 59.55 | 59.55 | 57.61 | 857,700 |
Aug 15, 2023 | 59.55 | 59.57 | 59.55 | 59.55 | 57.61 | 677,300 |
Aug 14, 2023 | 59.55 | 59.56 | 59.54 | 59.54 | 57.60 | 840,200 |
Aug 11, 2023 | 59.53 | 59.55 | 59.53 | 59.55 | 57.61 | 950,900 |
Aug 10, 2023 | 59.57 | 59.57 | 59.54 | 59.54 | 57.60 | 778,100 |
Aug 9, 2023 | 59.54 | 59.55 | 59.53 | 59.53 | 57.59 | 973,700 |
Aug 8, 2023 | 59.53 | 59.55 | 59.53 | 59.54 | 57.60 | 1,043,200 |
Aug 7, 2023 | 59.53 | 59.54 | 59.52 | 59.52 | 57.58 | 1,251,200 |
Aug 4, 2023 | 59.48 | 59.52 | 59.47 | 59.52 | 57.58 | 1,399,900 |
Aug 3, 2023 | 59.47 | 59.48 | 59.47 | 59.48 | 57.54 | 1,614,000 |
Aug 2, 2023 | 59.46 | 59.47 | 59.45 | 59.46 | 57.52 | 1,262,600 |
Aug 1, 2023 | 59.46 | 59.47 | 59.45 | 59.46 | 57.52 | 1,771,500 |
Jul 31, 2023 | 0.24 Dividend | |||||
Jul 31, 2023 | 59.45 | 59.46 | 59.45 | 59.46 | 57.52 | 915,100 |
Jul 28, 2023 | 59.67 | 59.69 | 59.67 | 59.68 | 57.50 | 3,435,400 |
Jul 27, 2023 | 59.66 | 59.67 | 59.64 | 59.64 | 57.46 | 1,587,600 |
Jul 26, 2023 | 59.64 | 59.66 | 59.64 | 59.66 | 57.48 | 1,078,400 |
Jul 25, 2023 | 59.63 | 59.63 | 59.62 | 59.63 | 57.45 | 1,270,300 |
Jul 24, 2023 | 59.64 | 59.65 | 59.62 | 59.62 | 57.44 | 1,635,000 |
Jul 21, 2023 | 59.64 | 59.64 | 59.62 | 59.62 | 57.44 | 1,401,100 |
Jul 20, 2023 | 59.61 | 59.62 | 59.60 | 59.62 | 57.44 | 971,400 |
Jul 19, 2023 | 59.61 | 59.62 | 59.60 | 59.61 | 57.43 | 751,100 |
Jul 18, 2023 | 59.60 | 59.62 | 59.60 | 59.61 | 57.43 | 1,759,700 |
Jul 17, 2023 | 59.58 | 59.60 | 59.58 | 59.60 | 57.42 | 1,782,100 |
Jul 14, 2023 | 59.59 | 59.59 | 59.56 | 59.56 | 57.39 | 681,900 |
Jul 13, 2023 | 59.56 | 59.59 | 59.56 | 59.59 | 57.41 | 1,001,900 |
Jul 12, 2023 | 59.54 | 59.55 | 59.53 | 59.55 | 57.38 | 1,622,100 |
Jul 11, 2023 | 59.51 | 59.52 | 59.50 | 59.51 | 57.34 | 1,075,800 |
Jul 10, 2023 | 59.50 | 59.51 | 59.49 | 59.51 | 57.34 | 935,100 |
Jul 7, 2023 | 59.47 | 59.49 | 59.46 | 59.47 | 57.30 | 1,197,300 |
Jul 6, 2023 | 59.46 | 59.46 | 59.45 | 59.46 | 57.29 | 1,361,500 |
Jul 5, 2023 | 59.46 | 59.47 | 59.44 | 59.44 | 57.27 | 1,301,200 |
Jul 3, 2023 | 59.43 | 59.46 | 59.43 | 59.46 | 57.29 | 1,123,300 |
Jun 30, 2023 | 0.23 Dividend | |||||
Jun 30, 2023 | 59.42 | 59.43 | 59.40 | 59.41 | 57.24 | 1,118,500 |
Jun 29, 2023 | 59.67 | 59.67 | 59.64 | 59.65 | 57.25 | 1,816,600 |
Jun 28, 2023 | 59.66 | 59.66 | 59.64 | 59.66 | 57.26 | 1,830,100 |
Jun 27, 2023 | 59.64 | 59.66 | 59.63 | 59.65 | 57.25 | 2,604,100 |
Jun 26, 2023 | 59.63 | 59.64 | 59.63 | 59.64 | 57.24 | 1,064,100 |
Jun 23, 2023 | 59.61 | 59.63 | 59.61 | 59.61 | 57.21 | 1,128,900 |
Jun 22, 2023 | 59.60 | 59.62 | 59.60 | 59.60 | 57.20 | 852,300 |
Jun 21, 2023 | 59.60 | 59.61 | 59.59 | 59.61 | 57.21 | 951,100 |
Jun 20, 2023 | 59.58 | 59.61 | 59.58 | 59.59 | 57.19 | 1,353,400 |
Jun 16, 2023 | 59.58 | 59.58 | 59.56 | 59.58 | 57.18 | 1,205,000 |
Jun 15, 2023 | 59.55 | 59.58 | 59.55 | 59.57 | 57.18 | 2,205,400 |
Jun 14, 2023 | 59.54 | 59.54 | 59.51 | 59.53 | 57.14 | 1,159,300 |
Jun 13, 2023 | 59.56 | 59.56 | 59.52 | 59.53 | 57.14 | 1,812,200 |
Jun 12, 2023 | 59.53 | 59.53 | 59.51 | 59.53 | 57.14 | 1,342,200 |
Jun 9, 2023 | 59.53 | 59.54 | 59.52 | 59.52 | 57.13 | 1,472,700 |
Jun 8, 2023 | 59.54 | 59.55 | 59.53 | 59.54 | 57.15 | 1,009,500 |
Jun 7, 2023 | 59.51 | 59.52 | 59.49 | 59.50 | 57.11 | 961,500 |
Jun 6, 2023 | 59.51 | 59.52 | 59.50 | 59.51 | 57.12 | 1,048,700 |
Jun 5, 2023 | 59.49 | 59.52 | 59.49 | 59.50 | 57.11 | 2,481,900 |
Jun 2, 2023 | 59.51 | 59.52 | 59.49 | 59.50 | 57.11 | 1,432,300 |
Jun 1, 2023 | 59.49 | 59.52 | 59.48 | 59.52 | 57.13 | 2,612,800 |
May 31, 2023 | 0.23 Dividend | |||||
May 31, 2023 | 59.47 | 59.49 | 59.46 | 59.48 | 57.09 | 1,413,400 |
May 30, 2023 | 59.65 | 59.68 | 59.65 | 59.68 | 57.06 | 2,874,000 |
May 26, 2023 | 59.65 | 59.66 | 59.63 | 59.65 | 57.03 | 1,130,300 |
May 25, 2023 | 59.69 | 59.69 | 59.63 | 59.65 | 57.03 | 1,144,300 |
May 24, 2023 | 59.68 | 59.68 | 59.62 | 59.63 | 57.01 | 1,107,100 |
May 23, 2023 | 59.65 | 59.67 | 59.65 | 59.66 | 57.04 | 2,670,500 |
May 22, 2023 | 59.67 | 59.67 | 59.64 | 59.66 | 57.04 | 1,466,500 |
May 19, 2023 | 59.63 | 59.66 | 59.63 | 59.64 | 57.02 | 1,842,300 |
May 18, 2023 | 59.63 | 59.65 | 59.63 | 59.64 | 57.02 | 867,100 |
May 17, 2023 | 59.63 | 59.64 | 59.62 | 59.62 | 57.00 | 1,086,100 |
May 16, 2023 | 59.61 | 59.65 | 59.61 | 59.63 | 57.01 | 952,900 |
May 15, 2023 | 59.64 | 59.65 | 59.63 | 59.64 | 57.02 | 1,500,200 |
May 12, 2023 | 59.65 | 59.65 | 59.63 | 59.64 | 57.02 | 726,700 |
May 11, 2023 | 59.65 | 59.65 | 59.62 | 59.63 | 57.01 | 1,007,800 |
May 10, 2023 | 59.60 | 59.62 | 59.59 | 59.61 | 56.99 | 1,420,200 |
May 9, 2023 | 59.59 | 59.59 | 59.58 | 59.59 | 56.98 | 509,400 |
May 8, 2023 | 59.59 | 59.60 | 59.57 | 59.59 | 56.98 | 765,500 |
May 5, 2023 | 59.61 | 59.61 | 59.57 | 59.59 | 56.98 | 1,237,000 |
May 4, 2023 | 59.60 | 59.61 | 59.57 | 59.61 | 56.99 | 1,075,600 |
May 3, 2023 | 59.58 | 59.75 | 59.53 | 59.56 | 56.95 | 915,500 |
May 2, 2023 | 59.52 | 59.55 | 59.51 | 59.55 | 56.94 | 1,959,700 |
May 1, 2023 | 59.55 | 59.56 | 59.50 | 59.50 | 56.89 | 1,049,000 |
Apr 28, 2023 | 0.21 Dividend | |||||
Apr 28, 2023 | 59.49 | 59.52 | 59.48 | 59.52 | 56.91 | 1,218,900 |
Apr 27, 2023 | 59.74 | 59.74 | 59.70 | 59.72 | 56.89 | 882,900 |
Apr 26, 2023 | 59.76 | 59.76 | 59.71 | 59.73 | 56.90 | 1,058,400 |
Apr 25, 2023 | 59.71 | 59.72 | 59.69 | 59.69 | 56.87 | 1,325,400 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%