NasdaqGM - Delayed Quote • USD
First Trust Nasdaq Retail ETF (FTXD)
At close: January 25 at 3:58 PM EST
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 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 11 |
Apr 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 8 |
Apr 18, 2024 | 28.21 | 28.21 | 28.10 | 28.10 | 28.10 | 223 |
Apr 17, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 91 |
Apr 16, 2024 | 28.30 | 28.37 | 28.28 | 28.28 | 28.28 | 315 |
Apr 15, 2024 | 28.84 | 28.84 | 28.43 | 28.43 | 28.43 | 3,300 |
Apr 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 234 |
Apr 11, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 209 |
Apr 10, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | 304 |
Apr 9, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 13 |
Apr 8, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 33 |
Apr 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 66 |
Apr 4, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 40 |
Apr 3, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 38 |
Apr 2, 2024 | 29.56 | 29.59 | 29.56 | 29.59 | 29.59 | 655 |
Apr 1, 2024 | 29.91 | 29.96 | 29.80 | 29.85 | 29.85 | 9,237 |
Mar 28, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 51 |
Mar 27, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 43 |
Mar 26, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 102 |
Mar 25, 2024 | 29.73 | 29.73 | 29.64 | 29.64 | 29.64 | 2,021 |
Mar 22, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 67 |
Mar 21, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 196 |
Mar 20, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 68 |
Mar 19, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 42 |
Mar 18, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 143 |
Mar 15, 2024 | 29.31 | 29.31 | 29.04 | 29.23 | 29.23 | 1,265 |
Mar 14, 2024 | 29.50 | 29.50 | 29.29 | 29.29 | 29.29 | 181 |
Mar 13, 2024 | 29.76 | 29.76 | 29.60 | 29.60 | 29.60 | 478 |
Mar 12, 2024 | 29.47 | 29.50 | 29.40 | 29.40 | 29.40 | 957 |
Mar 11, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 17 |
Mar 8, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 35 |
Mar 7, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 4 |
Mar 6, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 151 |
Mar 5, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 109 |
Mar 4, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 22 |
Mar 1, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 33 |
Feb 29, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 22 |
Feb 28, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 52 |
Feb 27, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 5 |
Feb 26, 2024 | 28.78 | 28.78 | 28.70 | 28.70 | 28.70 | 1,503 |
Feb 23, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1 |
Feb 22, 2024 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | 541 |
Feb 21, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1 |
Feb 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 13 |
Feb 16, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 62 |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 62 |
Feb 14, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 62 |
Feb 13, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 5 |
Feb 12, 2024 | 28.44 | 28.51 | 28.31 | 28.51 | 28.51 | 2,954 |
Feb 9, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 36 |
Feb 8, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1 |
Feb 7, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 21 |
Feb 6, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 11 |
Feb 5, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 15 |
Feb 2, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 22 |
Feb 1, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 219 |
Jan 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
Jan 30, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 71 |
Jan 29, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 60 |
Jan 26, 2024 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | 182 |
Jan 25, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 74 |
Jan 24, 2024 | 28.24 | 28.24 | 27.89 | 28.17 | 28.17 | 372 |
Jan 23, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 88 |
Jan 22, 2024 | 27.54 | 27.66 | 27.54 | 27.66 | 27.66 | 836 |
Jan 19, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 13 |
Jan 18, 2024 | 27.31 | 27.52 | 27.31 | 27.52 | 27.52 | 623 |
Jan 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 81 |
Jan 16, 2024 | 27.60 | 27.61 | 27.59 | 27.59 | 27.59 | 721 |
Jan 12, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 54 |
Jan 11, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 3 |
Jan 10, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 41 |
Jan 9, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 33 |
Jan 8, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 47 |
Jan 5, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 15 |
Jan 4, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 6 |
Jan 3, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 4 |
Jan 2, 2024 | 28.23 | 28.23 | 28.15 | 28.15 | 28.15 | 207 |
Dec 29, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 19 |
Dec 28, 2023 | 28.88 | 28.88 | 28.66 | 28.66 | 28.66 | 236 |
Dec 27, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 75 |
Dec 26, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 12 |
Dec 22, 2023 | 28.43 | 28.43 | 28.34 | 28.35 | 28.35 | 1,142 |
Dec 21, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 111 |
Dec 20, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 162 |
Dec 19, 2023 | 28.80 | 28.86 | 28.70 | 28.86 | 28.86 | 2,010 |
Dec 18, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 313 |
Dec 15, 2023 | 28.60 | 28.60 | 28.52 | 28.52 | 28.52 | 285 |
Dec 14, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 79 |
Dec 13, 2023 | 27.81 | 28.20 | 27.81 | 28.20 | 28.20 | 502 |
Dec 12, 2023 | 27.76 | 27.76 | 27.72 | 27.72 | 27.72 | 921 |
Dec 11, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 11 |
Dec 8, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 14 |
Dec 7, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1 |
Dec 6, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 55 |
Dec 5, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9 |
Dec 4, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 14 |
Dec 1, 2023 | 27.25 | 27.44 | 27.25 | 27.44 | 27.44 | 302 |
Nov 30, 2023 | 26.86 | 26.88 | 26.86 | 26.88 | 26.88 | 118 |
Nov 29, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 152 |
Nov 28, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 16 |
Nov 27, 2023 | 26.76 | 26.95 | 26.76 | 26.95 | 26.95 | 609 |
Nov 24, 2023 | 26.55 | 26.86 | 26.55 | 26.86 | 26.86 | 352 |
Nov 22, 2023 | 26.29 | 26.60 | 26.29 | 26.60 | 26.60 | 5,552 |
Nov 21, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2 |
Nov 20, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3 |
Nov 17, 2023 | 26.49 | 26.49 | 26.09 | 26.43 | 26.43 | 755 |
Nov 16, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 6 |
Nov 15, 2023 | 26.66 | 26.81 | 26.66 | 26.81 | 26.81 | 320 |
Nov 14, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 65 |
Nov 13, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 10 |
Nov 10, 2023 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 314 |
Nov 9, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2 |
Nov 8, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3 |
Nov 7, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2 |
Nov 6, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 55 |
Nov 3, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2 |
Nov 2, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 86 |
Nov 1, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 3 |
Oct 31, 2023 | 23.58 | 24.00 | 23.58 | 24.00 | 24.00 | 102 |
Oct 30, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 40 |
Oct 27, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2 |
Oct 26, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 4 |
Oct 25, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1 |
Oct 24, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 5 |
Oct 23, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2 |
Oct 20, 2023 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | 502 |
Oct 19, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 17 |
Oct 18, 2023 | 24.78 | 24.78 | 24.55 | 24.55 | 24.55 | 163 |
Oct 17, 2023 | 25.31 | 25.51 | 25.16 | 25.51 | 25.51 | 444 |
Oct 16, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 7 |
Oct 13, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 123 |
Oct 12, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2 |
Oct 11, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4 |
Oct 10, 2023 | 25.90 | 25.90 | 25.54 | 25.54 | 25.54 | 102 |
Oct 9, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 2 |
Oct 6, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 12 |
Oct 5, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4 |
Oct 4, 2023 | 24.41 | 25.08 | 24.40 | 24.82 | 24.82 | 1,215 |
Oct 3, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 5 |
Oct 2, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 13 |
Sep 29, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 4 |
Sep 28, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 18 |
Sep 27, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 25 |
Sep 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4 |
Sep 25, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 7 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 5 |
Sep 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | 8 |
Sep 20, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 102 |
Sep 19, 2023 | 26.20 | 26.20 | 26.08 | 26.08 | 26.05 | 101 |
Sep 18, 2023 | 26.19 | 26.42 | 26.19 | 26.42 | 26.38 | 100 |
Sep 15, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 2 |
Sep 14, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.80 | 1 |
Sep 13, 2023 | 26.36 | 26.52 | 26.34 | 26.52 | 26.48 | 7,625 |
Sep 12, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.56 | 6 |
Sep 11, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.83 | 7 |
Sep 8, 2023 | 26.25 | 26.67 | 26.24 | 26.33 | 26.30 | 665 |
Sep 7, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.66 | 8 |
Sep 6, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | 3 |
Sep 5, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.18 | 6 |
Sep 1, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 2 |
Aug 31, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.13 | 2 |
Aug 30, 2023 | 26.85 | 26.94 | 26.85 | 26.94 | 26.90 | 110 |
Aug 29, 2023 | 26.86 | 27.12 | 26.85 | 27.12 | 27.08 | 372 |
Aug 28, 2023 | 26.08 | 26.28 | 26.08 | 26.28 | 26.25 | 288 |
Aug 25, 2023 | 26.02 | 26.20 | 26.02 | 26.20 | 26.17 | 102 |
Aug 24, 2023 | 25.90 | 26.00 | 25.90 | 26.00 | 25.97 | 177 |
Aug 23, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.14 | 11 |
Aug 22, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.08 | 17 |
Aug 21, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.99 | 22 |
Aug 18, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.11 | 11 |
Aug 17, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.12 | 8 |
Aug 16, 2023 | 26.57 | 26.76 | 26.57 | 26.76 | 26.72 | 104 |
Aug 15, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.81 | 6 |
Aug 14, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.51 | 13 |
Aug 11, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 2 |
Aug 10, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.87 | 16 |
Aug 9, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.40 | 3 |
Aug 8, 2023 | 27.39 | 27.83 | 27.39 | 27.83 | 27.79 | 504 |
Aug 7, 2023 | 27.89 | 27.89 | 27.86 | 27.86 | 27.82 | 135 |
Aug 4, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.85 | 2 |
Aug 3, 2023 | 27.69 | 27.69 | 27.63 | 27.63 | 27.59 | 653 |
Aug 2, 2023 | 28.22 | 28.22 | 27.88 | 27.88 | 27.84 | 107 |
Aug 1, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.34 | 25 |
Jul 31, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.98 | 23 |
Jul 28, 2023 | 28.61 | 28.61 | 28.53 | 28.53 | 28.49 | 345 |
Jul 27, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.06 | 4 |
Jul 26, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.38 | 6 |
Jul 25, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | 31 |
Jul 24, 2023 | 28.26 | 28.41 | 27.90 | 27.90 | 27.86 | 579 |
Jul 21, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 61 |
Jul 20, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | 2 |
Jul 19, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.40 | 29 |
Jul 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 62 |
Jul 17, 2023 | 28.17 | 28.38 | 28.08 | 28.38 | 28.34 | 2,439 |
Jul 14, 2023 | 27.83 | 28.15 | 27.83 | 27.95 | 27.91 | 302 |
Jul 13, 2023 | 28.14 | 28.48 | 28.14 | 28.48 | 28.44 | 211 |
Jul 12, 2023 | 27.53 | 27.58 | 27.53 | 27.58 | 27.54 | 142 |
Jul 11, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.16 | 17 |
Jul 10, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.42 | 3 |
Jul 7, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | 35 |
Jul 6, 2023 | 26.31 | 26.31 | 26.05 | 26.05 | 26.02 | 115 |
Jul 5, 2023 | 26.37 | 26.95 | 26.37 | 26.95 | 26.91 | 110 |
Jul 3, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | 104 |
Jun 30, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.34 | 165 |
Jun 29, 2023 | 26.58 | 26.58 | 25.93 | 26.42 | 26.38 | 353 |
Jun 28, 2023 | 26.24 | 26.55 | 26.24 | 26.55 | 26.52 | 664 |
Jun 27, 2023 | 0.42 Dividend | |||||
Jun 27, 2023 | 26.45 | 26.64 | 26.45 | 26.64 | 26.60 | 106 |
Jun 26, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 25.72 | 40 |
Jun 23, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.07 | 4 |
Jun 22, 2023 | 26.25 | 26.63 | 26.25 | 26.63 | 26.17 | 1,626 |
Jun 21, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.11 | 92 |
Jun 20, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.34 | 32 |
Jun 16, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 26.90 | 33 |
Jun 15, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 26.88 | 90 |
Jun 14, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.51 | 2 |
Jun 13, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.15 | 1 |
Jun 12, 2023 | 26.48 | 26.48 | 26.39 | 26.39 | 25.93 | 419 |
Jun 9, 2023 | 26.29 | 26.47 | 26.29 | 26.47 | 26.01 | 124 |
Jun 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 15 |
Jun 7, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 37 |
Jun 6, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.18 | 124 |
Jun 5, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.50 | 32 |
Jun 2, 2023 | 26.28 | 26.28 | 26.25 | 26.25 | 25.79 | 232 |
Jun 1, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.04 | 67 |
May 31, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.55 | 139 |
May 30, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.04 | 27 |
May 26, 2023 | 25.09 | 25.62 | 25.09 | 25.52 | 25.08 | 385 |
May 25, 2023 | 25.02 | 25.08 | 25.02 | 25.08 | 24.64 | 657 |
May 24, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.84 | 54 |
May 23, 2023 | 25.96 | 25.96 | 25.77 | 25.77 | 25.32 | 884 |
May 22, 2023 | 26.06 | 26.25 | 26.00 | 26.25 | 25.79 | 484 |
May 19, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.42 | 10 |
May 18, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.91 | 143 |
May 17, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.62 | 10 |
May 16, 2023 | 25.69 | 25.97 | 25.69 | 25.97 | 25.52 | 613 |
May 15, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.68 | 19 |
May 12, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 26 |
May 11, 2023 | 26.19 | 26.35 | 26.19 | 26.35 | 25.89 | 406 |
May 10, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | 28 |
May 9, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.70 | 9 |
May 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 5 |
May 5, 2023 | 26.00 | 26.22 | 25.86 | 26.22 | 25.77 | 15,078 |
May 4, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 80 |
May 3, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 70 |
May 2, 2023 | 25.64 | 25.64 | 25.44 | 25.44 | 25.00 | 449 |
May 1, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.71 | 155 |
Apr 28, 2023 | 25.96 | 25.96 | 25.93 | 25.96 | 25.51 | 1,464 |
Apr 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.74 | 90 |
Apr 26, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.81 | 2 |
Apr 25, 2023 | 25.54 | 25.54 | 25.39 | 25.39 | 24.95 | 239 |
Apr 24, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.67 | 159 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%