NasdaqGM - Delayed Quote • USD
First Trust Nasdaq Pharmaceuticals ETF (FTXH)
At close: 2:25 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 | 25.89 | 25.96 | 25.89 | 25.95 | 25.95 | 1,704 |
Apr 25, 2024 | 26.14 | 26.14 | 25.85 | 25.85 | 25.85 | 600 |
Apr 24, 2024 | 26.07 | 26.22 | 26.07 | 26.22 | 26.22 | 2,800 |
Apr 23, 2024 | 26.17 | 26.32 | 26.17 | 26.28 | 26.28 | 3,400 |
Apr 22, 2024 | 25.90 | 26.10 | 25.90 | 25.96 | 25.96 | 3,600 |
Apr 19, 2024 | 25.76 | 25.86 | 25.73 | 25.86 | 25.86 | 1,200 |
Apr 18, 2024 | 25.83 | 25.83 | 25.74 | 25.78 | 25.78 | 1,000 |
Apr 17, 2024 | 25.82 | 25.89 | 25.78 | 25.82 | 25.82 | 2,200 |
Apr 16, 2024 | 26.02 | 26.02 | 25.86 | 25.86 | 25.86 | 700 |
Apr 15, 2024 | 26.26 | 26.30 | 25.98 | 26.02 | 26.02 | 2,600 |
Apr 12, 2024 | 26.26 | 26.26 | 26.03 | 26.08 | 26.08 | 3,000 |
Apr 11, 2024 | 26.57 | 26.74 | 26.57 | 26.62 | 26.62 | 1,400 |
Apr 10, 2024 | 26.80 | 26.80 | 26.65 | 26.73 | 26.73 | 2,400 |
Apr 9, 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | 1,200 |
Apr 8, 2024 | 26.96 | 27.00 | 26.92 | 26.98 | 26.98 | 4,300 |
Apr 5, 2024 | 27.14 | 27.14 | 26.99 | 26.99 | 26.99 | 1,300 |
Apr 4, 2024 | 27.36 | 27.37 | 26.96 | 26.96 | 26.96 | 1,300 |
Apr 3, 2024 | 27.28 | 27.49 | 27.28 | 27.30 | 27.30 | 3,300 |
Apr 2, 2024 | 27.61 | 27.61 | 27.46 | 27.51 | 27.51 | 1,600 |
Apr 1, 2024 | 27.95 | 27.95 | 27.76 | 27.76 | 27.76 | 1,900 |
Mar 28, 2024 | 28.06 | 28.09 | 28.00 | 28.01 | 28.01 | 2,400 |
Mar 27, 2024 | 27.79 | 28.02 | 27.77 | 28.02 | 28.02 | 11,700 |
Mar 26, 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | 500 |
Mar 25, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 27.60 | 1,500 |
Mar 22, 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 27.57 | 1,500 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 27.75 | 27.83 | 27.70 | 27.73 | 27.73 | 7,900 |
Mar 20, 2024 | 27.49 | 27.65 | 27.49 | 27.65 | 27.58 | 1,300 |
Mar 19, 2024 | 27.38 | 27.65 | 27.38 | 27.65 | 27.58 | 2,500 |
Mar 18, 2024 | 27.51 | 27.53 | 27.49 | 27.49 | 27.42 | 1,400 |
Mar 15, 2024 | 27.60 | 27.60 | 27.57 | 27.57 | 27.50 | 300 |
Mar 14, 2024 | 27.65 | 27.65 | 27.55 | 27.61 | 27.54 | 2,100 |
Mar 13, 2024 | 28.12 | 28.12 | 27.93 | 27.93 | 27.86 | 1,100 |
Mar 12, 2024 | 28.07 | 28.08 | 28.04 | 28.06 | 27.99 | 2,800 |
Mar 11, 2024 | 28.09 | 28.10 | 27.95 | 28.06 | 27.99 | 7,300 |
Mar 8, 2024 | 28.04 | 28.15 | 28.04 | 28.05 | 27.98 | 7,700 |
Mar 7, 2024 | 27.89 | 27.97 | 27.89 | 27.91 | 27.84 | 8,800 |
Mar 6, 2024 | 27.83 | 27.97 | 27.83 | 27.86 | 27.79 | 3,600 |
Mar 5, 2024 | 27.74 | 27.75 | 27.66 | 27.73 | 27.66 | 47,600 |
Mar 4, 2024 | 28.05 | 28.05 | 27.72 | 27.74 | 27.67 | 25,000 |
Mar 1, 2024 | 27.80 | 28.04 | 27.80 | 28.03 | 27.96 | 3,300 |
Feb 29, 2024 | 27.78 | 27.82 | 27.72 | 27.73 | 27.66 | 3,400 |
Feb 28, 2024 | 28.19 | 28.19 | 28.10 | 28.10 | 28.03 | 400 |
Feb 27, 2024 | 28.16 | 28.34 | 28.16 | 28.34 | 28.27 | 1,000 |
Feb 26, 2024 | 28.41 | 28.41 | 28.29 | 28.29 | 28.22 | 4,000 |
Feb 23, 2024 | 28.16 | 28.37 | 28.16 | 28.34 | 28.27 | 21,500 |
Feb 22, 2024 | 27.87 | 28.12 | 27.87 | 28.03 | 27.96 | 4,800 |
Feb 21, 2024 | 27.73 | 27.83 | 27.59 | 27.83 | 27.76 | 5,300 |
Feb 20, 2024 | 27.91 | 27.91 | 27.64 | 27.64 | 27.57 | 65,800 |
Feb 16, 2024 | 27.68 | 27.97 | 27.68 | 27.81 | 27.74 | 13,200 |
Feb 15, 2024 | 27.76 | 27.80 | 27.70 | 27.80 | 27.73 | 2,200 |
Feb 14, 2024 | 27.29 | 27.35 | 27.26 | 27.35 | 27.29 | 3,100 |
Feb 13, 2024 | 27.27 | 27.27 | 27.11 | 27.11 | 27.04 | 800 |
Feb 12, 2024 | 27.37 | 27.55 | 27.36 | 27.55 | 27.48 | 900 |
Feb 9, 2024 | 27.33 | 27.44 | 27.33 | 27.41 | 27.34 | 600 |
Feb 8, 2024 | 27.17 | 27.32 | 27.17 | 27.29 | 27.22 | 4,300 |
Feb 7, 2024 | 27.52 | 27.52 | 27.30 | 27.30 | 27.24 | 2,600 |
Feb 6, 2024 | 27.31 | 27.51 | 27.31 | 27.47 | 27.40 | 2,600 |
Feb 5, 2024 | 27.05 | 27.24 | 27.05 | 27.12 | 27.05 | 4,100 |
Feb 2, 2024 | 27.19 | 27.22 | 27.05 | 27.14 | 27.07 | 4,000 |
Feb 1, 2024 | 26.95 | 27.30 | 26.93 | 27.30 | 27.23 | 3,000 |
Jan 31, 2024 | 27.25 | 27.32 | 26.97 | 26.97 | 26.90 | 2,300 |
Jan 30, 2024 | 27.17 | 27.28 | 27.17 | 27.25 | 27.18 | 3,800 |
Jan 29, 2024 | 27.23 | 27.35 | 27.16 | 27.35 | 27.28 | 2,400 |
Jan 26, 2024 | 27.27 | 27.27 | 27.13 | 27.18 | 27.11 | 3,400 |
Jan 25, 2024 | 27.07 | 27.13 | 27.05 | 27.13 | 27.06 | 1,800 |
Jan 24, 2024 | 27.23 | 27.26 | 27.02 | 27.02 | 26.95 | 4,700 |
Jan 23, 2024 | 27.08 | 27.24 | 26.98 | 27.24 | 27.17 | 7,400 |
Jan 22, 2024 | 27.10 | 27.22 | 27.03 | 27.09 | 27.02 | 14,800 |
Jan 19, 2024 | 26.91 | 27.05 | 26.85 | 27.00 | 26.93 | 3,900 |
Jan 18, 2024 | 26.93 | 26.96 | 26.70 | 26.96 | 26.89 | 2,300 |
Jan 17, 2024 | 26.99 | 27.02 | 26.93 | 26.93 | 26.86 | 2,500 |
Jan 16, 2024 | 27.13 | 27.16 | 27.04 | 27.09 | 27.02 | 2,400 |
Jan 12, 2024 | 27.28 | 27.45 | 27.26 | 27.29 | 27.22 | 8,300 |
Jan 11, 2024 | 27.17 | 27.24 | 27.08 | 27.24 | 27.17 | 4,700 |
Jan 10, 2024 | 27.38 | 27.39 | 27.34 | 27.39 | 27.33 | 5,100 |
Jan 9, 2024 | 27.38 | 27.57 | 27.33 | 27.33 | 27.26 | 11,000 |
Jan 8, 2024 | 27.04 | 27.46 | 27.01 | 27.46 | 27.39 | 10,400 |
Jan 5, 2024 | 27.15 | 27.37 | 27.15 | 27.31 | 27.24 | 15,000 |
Jan 4, 2024 | 27.25 | 27.29 | 27.19 | 27.26 | 27.19 | 50,900 |
Jan 3, 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 27.03 | 3,400 |
Jan 2, 2024 | 26.69 | 27.25 | 26.69 | 27.24 | 27.17 | 22,300 |
Dec 29, 2023 | 26.69 | 26.69 | 26.60 | 26.61 | 26.55 | 1,400 |
Dec 28, 2023 | 26.75 | 26.75 | 26.67 | 26.67 | 26.61 | 800 |
Dec 27, 2023 | 26.56 | 26.61 | 26.53 | 26.60 | 26.53 | 1,200 |
Dec 26, 2023 | 26.38 | 26.49 | 26.38 | 26.48 | 26.41 | 1,200 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 22, 2023 | 26.24 | 26.43 | 26.24 | 26.36 | 26.30 | 1,000 |
Dec 21, 2023 | 26.13 | 26.25 | 26.13 | 26.25 | 26.06 | 1,900 |
Dec 20, 2023 | 26.37 | 26.37 | 25.94 | 25.94 | 25.75 | 6,400 |
Dec 19, 2023 | 26.21 | 26.42 | 26.21 | 26.42 | 26.24 | 3,100 |
Dec 18, 2023 | 26.18 | 26.21 | 26.06 | 26.09 | 25.90 | 11,000 |
Dec 15, 2023 | 26.20 | 26.20 | 26.11 | 26.18 | 25.99 | 1,000 |
Dec 14, 2023 | 26.41 | 26.49 | 26.25 | 26.30 | 26.11 | 10,800 |
Dec 13, 2023 | 25.64 | 26.40 | 25.64 | 26.38 | 26.19 | 5,000 |
Dec 12, 2023 | 25.65 | 25.80 | 25.56 | 25.76 | 25.58 | 4,400 |
Dec 11, 2023 | 25.42 | 25.57 | 25.42 | 25.52 | 25.34 | 6,900 |
Dec 8, 2023 | 25.36 | 25.43 | 25.31 | 25.34 | 25.16 | 2,700 |
Dec 7, 2023 | 25.26 | 25.40 | 25.26 | 25.34 | 25.16 | 111,900 |
Dec 6, 2023 | 25.35 | 25.46 | 25.28 | 25.28 | 25.10 | 3,800 |
Dec 5, 2023 | 25.22 | 25.31 | 25.22 | 25.26 | 25.08 | 700 |
Dec 4, 2023 | 25.13 | 25.40 | 25.05 | 25.33 | 25.15 | 2,000 |
Dec 1, 2023 | 24.93 | 25.14 | 24.90 | 25.12 | 24.94 | 4,300 |
Nov 30, 2023 | 24.70 | 24.98 | 24.70 | 24.98 | 24.80 | 3,900 |
Nov 29, 2023 | 24.50 | 24.62 | 24.48 | 24.53 | 24.36 | 7,900 |
Nov 28, 2023 | 24.47 | 24.49 | 24.37 | 24.39 | 24.22 | 7,600 |
Nov 27, 2023 | 24.65 | 24.65 | 24.51 | 24.55 | 24.37 | 28,500 |
Nov 24, 2023 | 24.77 | 24.79 | 24.73 | 24.73 | 24.55 | 1,000 |
Nov 22, 2023 | 24.56 | 24.67 | 24.56 | 24.61 | 24.43 | 3,500 |
Nov 21, 2023 | 24.53 | 24.58 | 24.48 | 24.48 | 24.31 | 3,400 |
Nov 20, 2023 | 24.52 | 24.61 | 24.52 | 24.59 | 24.41 | 2,000 |
Nov 17, 2023 | 24.45 | 24.50 | 24.44 | 24.50 | 24.33 | 7,700 |
Nov 16, 2023 | 24.28 | 24.39 | 24.28 | 24.39 | 24.21 | 2,800 |
Nov 15, 2023 | 24.49 | 24.63 | 24.46 | 24.56 | 24.38 | 9,900 |
Nov 14, 2023 | 24.39 | 24.53 | 24.39 | 24.46 | 24.29 | 900 |
Nov 13, 2023 | 23.98 | 24.14 | 23.94 | 24.14 | 23.97 | 1,100 |
Nov 10, 2023 | 24.14 | 24.17 | 23.85 | 24.17 | 24.00 | 41,600 |
Nov 9, 2023 | 24.22 | 24.26 | 24.03 | 24.06 | 23.89 | 2,100 |
Nov 8, 2023 | 24.76 | 24.79 | 24.66 | 24.77 | 24.59 | 3,200 |
Nov 7, 2023 | 24.84 | 24.99 | 24.84 | 24.96 | 24.78 | 2,100 |
Nov 6, 2023 | 24.99 | 24.99 | 24.86 | 24.86 | 24.68 | 1,200 |
Nov 3, 2023 | 24.65 | 24.99 | 24.65 | 24.86 | 24.68 | 2,100 |
Nov 2, 2023 | 24.39 | 24.44 | 24.39 | 24.44 | 24.27 | 600 |
Nov 1, 2023 | 24.10 | 24.21 | 24.10 | 24.19 | 24.02 | 900 |
Oct 31, 2023 | 23.86 | 24.04 | 23.86 | 24.04 | 23.87 | 7,000 |
Oct 30, 2023 | 24.05 | 24.07 | 24.01 | 24.01 | 23.84 | 700 |
Oct 27, 2023 | 24.01 | 24.01 | 23.92 | 23.92 | 23.75 | 1,200 |
Oct 26, 2023 | 24.63 | 24.66 | 24.58 | 24.58 | 24.40 | 900 |
Oct 25, 2023 | 24.76 | 24.76 | 24.70 | 24.73 | 24.56 | 2,100 |
Oct 24, 2023 | 24.90 | 24.99 | 24.90 | 24.99 | 24.81 | 1,200 |
Oct 23, 2023 | 24.97 | 24.97 | 24.71 | 24.71 | 24.53 | 1,500 |
Oct 20, 2023 | 25.08 | 25.13 | 25.03 | 25.03 | 24.85 | 700 |
Oct 19, 2023 | 24.96 | 25.07 | 24.96 | 25.07 | 24.89 | 500 |
Oct 18, 2023 | 25.77 | 25.77 | 25.38 | 25.45 | 25.27 | 2,600 |
Oct 17, 2023 | 25.86 | 25.95 | 25.80 | 25.82 | 25.64 | 3,100 |
Oct 16, 2023 | 25.78 | 25.91 | 25.78 | 25.89 | 25.70 | 3,200 |
Oct 13, 2023 | 25.62 | 25.62 | 25.47 | 25.61 | 25.43 | 5,600 |
Oct 12, 2023 | 25.73 | 25.76 | 25.49 | 25.51 | 25.33 | 10,600 |
Oct 11, 2023 | 25.70 | 25.76 | 25.70 | 25.76 | 25.58 | 600 |
Oct 10, 2023 | 25.59 | 25.68 | 25.53 | 25.68 | 25.50 | 400 |
Oct 9, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
Oct 6, 2023 | 25.73 | 25.73 | 25.65 | 25.65 | 25.46 | 500 |
Oct 5, 2023 | 25.26 | 25.47 | 25.26 | 25.47 | 25.29 | 400 |
Oct 4, 2023 | 25.21 | 25.25 | 25.21 | 25.25 | 25.07 | 200 |
Oct 3, 2023 | 25.28 | 25.28 | 25.05 | 25.19 | 25.01 | 1,500 |
Oct 2, 2023 | 25.56 | 25.56 | 25.27 | 25.44 | 25.26 | 1,400 |
Sep 29, 2023 | 25.77 | 25.77 | 25.57 | 25.57 | 25.39 | 1,600 |
Sep 28, 2023 | 25.74 | 25.75 | 25.62 | 25.74 | 25.56 | 4,400 |
Sep 27, 2023 | 25.89 | 25.89 | 25.52 | 25.74 | 25.55 | 22,600 |
Sep 26, 2023 | 25.89 | 25.89 | 25.78 | 25.78 | 25.60 | 700 |
Sep 25, 2023 | 25.74 | 25.83 | 25.71 | 25.83 | 25.65 | 15,300 |
Sep 22, 2023 | 0.07 Dividend | |||||
Sep 22, 2023 | 26.04 | 26.04 | 25.81 | 25.81 | 25.63 | 700 |
Sep 21, 2023 | 26.22 | 26.22 | 26.05 | 26.05 | 25.79 | 4,200 |
Sep 20, 2023 | 26.55 | 26.55 | 26.34 | 26.34 | 26.08 | 8,600 |
Sep 19, 2023 | 26.30 | 26.40 | 26.30 | 26.35 | 26.09 | 71,800 |
Sep 18, 2023 | 26.37 | 26.39 | 26.32 | 26.34 | 26.08 | 2,100 |
Sep 15, 2023 | 26.60 | 26.60 | 26.40 | 26.40 | 26.14 | 800 |
Sep 14, 2023 | 26.77 | 26.77 | 26.70 | 26.72 | 26.45 | 1,800 |
Sep 13, 2023 | 26.66 | 26.69 | 26.56 | 26.58 | 26.32 | 4,400 |
Sep 12, 2023 | 26.74 | 26.79 | 26.66 | 26.73 | 26.46 | 3,600 |
Sep 11, 2023 | 26.61 | 26.74 | 26.61 | 26.69 | 26.43 | 14,300 |
Sep 8, 2023 | 26.61 | 26.66 | 26.61 | 26.63 | 26.37 | 900 |
Sep 7, 2023 | 26.46 | 26.57 | 26.46 | 26.48 | 26.22 | 3,200 |
Sep 6, 2023 | 26.39 | 26.40 | 26.27 | 26.34 | 26.08 | 34,800 |
Sep 5, 2023 | 27.08 | 27.08 | 26.63 | 26.63 | 26.37 | 2,500 |
Sep 1, 2023 | 27.15 | 27.15 | 27.01 | 27.03 | 26.76 | 3,100 |
Aug 31, 2023 | 27.09 | 27.12 | 26.87 | 26.87 | 26.60 | 5,400 |
Aug 30, 2023 | 27.25 | 27.25 | 27.10 | 27.14 | 26.87 | 5,600 |
Aug 29, 2023 | 27.18 | 27.18 | 26.96 | 27.18 | 26.91 | 4,500 |
Aug 28, 2023 | 27.03 | 27.03 | 26.87 | 26.92 | 26.65 | 5,300 |
Aug 25, 2023 | 26.85 | 27.00 | 26.82 | 26.89 | 26.62 | 54,400 |
Aug 24, 2023 | 26.97 | 26.97 | 26.70 | 26.70 | 26.44 | 1,400 |
Aug 23, 2023 | 27.04 | 27.04 | 26.88 | 26.92 | 26.65 | 10,500 |
Aug 22, 2023 | 26.94 | 26.97 | 26.87 | 26.89 | 26.62 | 2,300 |
Aug 21, 2023 | 26.81 | 26.99 | 26.81 | 26.98 | 26.71 | 1,800 |
Aug 18, 2023 | 26.84 | 26.85 | 26.73 | 26.81 | 26.54 | 5,100 |
Aug 17, 2023 | 26.86 | 26.92 | 26.83 | 26.83 | 26.57 | 2,800 |
Aug 16, 2023 | 27.04 | 27.06 | 26.85 | 26.85 | 26.58 | 6,500 |
Aug 15, 2023 | 27.00 | 27.15 | 27.00 | 27.05 | 26.78 | 4,800 |
Aug 14, 2023 | 27.15 | 27.19 | 27.10 | 27.17 | 26.90 | 2,200 |
Aug 11, 2023 | 27.15 | 27.15 | 27.06 | 27.12 | 26.85 | 10,400 |
Aug 10, 2023 | 27.15 | 27.16 | 26.91 | 26.92 | 26.65 | 6,900 |
Aug 9, 2023 | 26.82 | 27.00 | 26.82 | 26.85 | 26.58 | 4,500 |
Aug 8, 2023 | 26.66 | 26.85 | 26.66 | 26.85 | 26.58 | 3,700 |
Aug 7, 2023 | 26.19 | 26.44 | 26.19 | 26.44 | 26.18 | 1,600 |
Aug 4, 2023 | 26.24 | 26.40 | 26.15 | 26.15 | 25.89 | 4,900 |
Aug 3, 2023 | 26.33 | 26.33 | 26.25 | 26.25 | 25.98 | 1,100 |
Aug 2, 2023 | 26.36 | 26.47 | 26.33 | 26.33 | 26.07 | 700 |
Aug 1, 2023 | 26.43 | 26.43 | 26.29 | 26.34 | 26.08 | 3,400 |
Jul 31, 2023 | 26.46 | 26.54 | 26.44 | 26.54 | 26.27 | 2,100 |
Jul 28, 2023 | 26.49 | 26.65 | 26.49 | 26.65 | 26.39 | 1,500 |
Jul 27, 2023 | 26.63 | 26.68 | 26.45 | 26.45 | 26.19 | 107,800 |
Jul 26, 2023 | 26.46 | 26.58 | 26.46 | 26.57 | 26.31 | 18,300 |
Jul 25, 2023 | 26.71 | 26.71 | 26.63 | 26.63 | 26.36 | 6,200 |
Jul 24, 2023 | 26.79 | 26.85 | 26.68 | 26.68 | 26.42 | 107,600 |
Jul 21, 2023 | 26.59 | 26.86 | 26.58 | 26.80 | 26.53 | 5,900 |
Jul 20, 2023 | 26.43 | 26.56 | 26.43 | 26.50 | 26.24 | 4,700 |
Jul 19, 2023 | 26.13 | 26.32 | 26.13 | 26.22 | 25.96 | 10,300 |
Jul 18, 2023 | 26.20 | 26.25 | 26.04 | 26.12 | 25.86 | 21,700 |
Jul 17, 2023 | 26.05 | 26.05 | 25.96 | 25.96 | 25.70 | 1,900 |
Jul 14, 2023 | 25.94 | 26.10 | 25.92 | 26.02 | 25.76 | 2,100 |
Jul 13, 2023 | 26.04 | 26.04 | 25.88 | 25.88 | 25.62 | 5,500 |
Jul 12, 2023 | 25.92 | 25.98 | 25.83 | 25.83 | 25.57 | 3,800 |
Jul 11, 2023 | 25.80 | 25.83 | 25.74 | 25.81 | 25.55 | 3,100 |
Jul 10, 2023 | 25.56 | 25.82 | 25.56 | 25.77 | 25.51 | 6,400 |
Jul 7, 2023 | 25.83 | 25.83 | 25.52 | 25.52 | 25.27 | 1,600 |
Jul 6, 2023 | 25.77 | 25.94 | 25.77 | 25.87 | 25.61 | 41,500 |
Jul 5, 2023 | 26.14 | 26.20 | 26.14 | 26.16 | 25.90 | 1,800 |
Jul 3, 2023 | 26.02 | 26.12 | 26.02 | 26.11 | 25.85 | 2,900 |
Jun 30, 2023 | 26.06 | 26.22 | 26.06 | 26.19 | 25.93 | 50,300 |
Jun 29, 2023 | 25.90 | 26.07 | 25.90 | 25.97 | 25.71 | 33,100 |
Jun 28, 2023 | 25.85 | 25.91 | 25.73 | 25.86 | 25.60 | 13,200 |
Jun 27, 2023 | 0.12 Dividend | |||||
Jun 27, 2023 | 26.08 | 26.08 | 25.94 | 25.95 | 25.69 | 16,600 |
Jun 26, 2023 | 26.43 | 26.43 | 26.02 | 26.20 | 25.82 | 8,900 |
Jun 23, 2023 | 26.60 | 26.60 | 26.37 | 26.37 | 25.99 | 1,200 |
Jun 22, 2023 | 26.51 | 26.68 | 26.51 | 26.63 | 26.25 | 7,000 |
Jun 21, 2023 | 26.55 | 26.59 | 26.37 | 26.53 | 26.15 | 131,100 |
Jun 20, 2023 | 26.58 | 26.70 | 26.54 | 26.54 | 26.16 | 1,900 |
Jun 16, 2023 | 26.66 | 26.74 | 26.64 | 26.72 | 26.34 | 4,800 |
Jun 15, 2023 | 26.45 | 26.60 | 26.45 | 26.57 | 26.19 | 1,700 |
Jun 14, 2023 | 26.43 | 26.43 | 26.23 | 26.29 | 25.91 | 2,500 |
Jun 13, 2023 | 26.18 | 26.42 | 26.18 | 26.38 | 26.00 | 1,800 |
Jun 12, 2023 | 26.15 | 26.23 | 26.05 | 26.23 | 25.85 | 3,400 |
Jun 9, 2023 | 26.11 | 26.21 | 26.03 | 26.07 | 25.69 | 5,300 |
Jun 8, 2023 | 25.97 | 26.18 | 25.95 | 26.15 | 25.77 | 36,600 |
Jun 7, 2023 | 25.95 | 25.99 | 25.88 | 25.93 | 25.56 | 21,400 |
Jun 6, 2023 | 26.13 | 26.13 | 26.00 | 26.04 | 25.67 | 800 |
Jun 5, 2023 | 26.07 | 26.18 | 26.07 | 26.15 | 25.77 | 1,200 |
Jun 2, 2023 | 25.72 | 26.10 | 25.72 | 26.10 | 25.72 | 5,300 |
Jun 1, 2023 | 25.62 | 25.72 | 25.62 | 25.68 | 25.31 | 2,000 |
May 31, 2023 | 25.36 | 25.66 | 25.36 | 25.56 | 25.19 | 14,500 |
May 30, 2023 | 25.48 | 25.48 | 25.35 | 25.44 | 25.07 | 3,400 |
May 26, 2023 | 25.78 | 25.78 | 25.54 | 25.59 | 25.22 | 2,600 |
May 25, 2023 | 26.00 | 26.00 | 25.51 | 25.73 | 25.36 | 2,400 |
May 24, 2023 | 26.35 | 26.35 | 26.09 | 26.11 | 25.73 | 4,400 |
May 23, 2023 | 26.41 | 26.59 | 26.40 | 26.40 | 26.02 | 2,700 |
May 22, 2023 | 26.61 | 26.61 | 26.35 | 26.48 | 26.10 | 4,800 |
May 19, 2023 | 26.37 | 26.47 | 26.37 | 26.41 | 26.03 | 7,000 |
May 18, 2023 | 26.11 | 26.22 | 25.96 | 26.22 | 25.84 | 10,200 |
May 17, 2023 | 26.28 | 26.28 | 26.03 | 26.26 | 25.89 | 5,000 |
May 16, 2023 | 26.29 | 26.32 | 26.24 | 26.26 | 25.88 | 9,400 |
May 15, 2023 | 26.55 | 26.62 | 26.49 | 26.62 | 26.24 | 54,800 |
May 12, 2023 | 26.55 | 26.66 | 26.42 | 26.50 | 26.12 | 2,600 |
May 11, 2023 | 26.72 | 26.72 | 26.46 | 26.58 | 26.20 | 6,600 |
May 10, 2023 | 26.62 | 26.77 | 26.54 | 26.72 | 26.34 | 7,900 |
May 9, 2023 | 26.71 | 26.71 | 26.60 | 26.62 | 26.24 | 3,000 |
May 8, 2023 | 26.60 | 26.74 | 26.60 | 26.74 | 26.36 | 5,200 |
May 5, 2023 | 26.51 | 26.82 | 26.51 | 26.79 | 26.41 | 46,200 |
May 4, 2023 | 26.44 | 26.54 | 26.35 | 26.44 | 26.06 | 16,500 |
May 3, 2023 | 26.68 | 26.90 | 26.63 | 26.65 | 26.27 | 6,000 |
May 2, 2023 | 26.79 | 26.94 | 26.63 | 26.64 | 26.26 | 4,000 |
May 1, 2023 | 26.73 | 26.97 | 26.73 | 26.92 | 26.53 | 5,900 |
Apr 28, 2023 | 26.32 | 26.64 | 26.32 | 26.60 | 26.22 | 4,800 |
Apr 27, 2023 | 26.07 | 26.37 | 26.01 | 26.37 | 25.99 | 1,800 |
Related Tickers
CQQQ Invesco China Technology ETF
34.06
+3.94%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
QLD ProShares Ultra QQQ
81.82
+3.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.06
+2.67%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.31%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.19
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
FLJH Franklin FTSE Japan Hedged ETF
31.10
+2.21%
PSI Invesco Semiconductors ETF
54.59
+2.16%
IYW iShares U.S. Technology ETF
130.92
+2.12%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.10%
SOXX iShares Semiconductor ETF
216.90
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
IETC iShares U.S. Tech Independence Focused ETF
68.26
+2.03%
NULG Nuveen ESG Large-Cap Growth ETF
74.10
+2.01%
TMFC Motley Fool 100 Index ETF
48.45
+1.99%
IVW iShares S&P 500 Growth ETF
82.56
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.50
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.59
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
277.91
+1.87%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.50
+1.90%
FLN First Trust Latin America AlphaDEX Fund
19.74
+1.86%
XSD SPDR S&P Semiconductor ETF
224.73
+1.86%
QTUM Defiance Quantum ETF
58.42
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.89
+1.81%
VUG Vanguard Growth Index Fund ETF Shares
335.11
+1.80%
IWF iShares Russell 1000 Growth ETF
327.83
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.69
+1.77%
IOO iShares Global 100 ETF
88.64
+1.76%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
BOUT Innovator IBD Breakout Opportunities ETF
34.11
+1.53%
ILCG iShares Morningstar Growth ETF
73.51
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.90
+1.71%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.65%
GXG Global X MSCI Colombia ETF
25.51
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.40
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
EWW iShares MSCI Mexico ETF
66.87
+1.62%
IXN iShares Global Tech ETF
71.87
+1.58%
EPU iShares MSCI Peru ETF
41.10
+1.58%
XLG Invesco S&P 500 Top 50 ETF
41.17
+1.58%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
FTEC Fidelity MSCI Information Technology Index ETF
149.77
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.73
+1.52%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
FXL First Trust Technology AlphaDEX Fund
129.41
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.39%
HEDJ WisdomTree Europe Hedged Equity Fund
47.79
+1.38%
LIT Global X Lithium & Battery Tech ETF
42.78
+1.37%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
OEF iShares S&P 100 ETF
241.50
+1.33%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
MGC Vanguard Mega Cap Index Fund
182.00
+1.14%
XHB SPDR S&P Homebuilders ETF
103.78
+1.28%
XAR SPDR S&P Aerospace & Defense ETF
136.32
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.55
+1.23%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.52
+1.25%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.25%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.68
+1.24%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
RTH VanEck Retail ETF
201.01
+1.22%
IWL iShares Russell Top 200 ETF
123.88
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.64
+1.18%
EWT iShares MSCI Taiwan ETF
47.09
+1.17%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
SPMO Invesco S&P 500 Momentum ETF
77.00
+1.17%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.99
+1.14%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.15%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.92
+1.11%
PEXL Pacer US Export Leaders ETF
47.77
+1.34%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.29%
XLK Technology Select Sector SPDR Fund
199.76
+1.09%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%
FIVG Defiance 5G Next Gen Connectivity ETF
37.30
+1.07%