NasdaqGM - Delayed Quote • USD
First Trust Nasdaq Transportation ETF (FTXR)
At close: April 18 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 18, 2024 | 30.18 | 30.27 | 29.97 | 30.05 | 30.05 | 12,600 |
Apr 17, 2024 | 30.17 | 30.17 | 29.96 | 30.03 | 30.03 | 3,400 |
Apr 16, 2024 | 29.91 | 30.15 | 29.91 | 30.05 | 30.05 | 3,700 |
Apr 15, 2024 | 30.92 | 30.92 | 30.18 | 30.32 | 30.32 | 4,100 |
Apr 12, 2024 | 30.92 | 30.92 | 30.59 | 30.59 | 30.59 | 1,100 |
Apr 11, 2024 | 31.07 | 31.27 | 30.93 | 31.21 | 31.21 | 3,600 |
Apr 10, 2024 | 31.24 | 31.24 | 31.05 | 31.05 | 31.05 | 2,000 |
Apr 9, 2024 | 31.69 | 31.75 | 31.46 | 31.73 | 31.73 | 4,900 |
Apr 8, 2024 | 31.52 | 31.80 | 31.52 | 31.61 | 31.61 | 1,300 |
Apr 5, 2024 | 31.30 | 31.48 | 31.30 | 31.48 | 31.48 | 1,700 |
Apr 4, 2024 | 32.03 | 32.18 | 31.27 | 31.27 | 31.27 | 3,500 |
Apr 3, 2024 | 31.43 | 31.81 | 31.43 | 31.81 | 31.81 | 4,100 |
Apr 2, 2024 | 31.51 | 31.53 | 31.50 | 31.53 | 31.53 | 1,500 |
Apr 1, 2024 | 32.24 | 32.24 | 32.00 | 32.10 | 32.10 | 3,600 |
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 32.21 | 4,700 |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 32.11 | 3,700 |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 31.51 | 2,200 |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 31.59 | 2,400 |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 31.77 | 4,700 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 31.76 | 3,600 |
Mar 20, 2024 | 31.10 | 31.54 | 31.10 | 31.54 | 31.42 | 4,000 |
Mar 19, 2024 | 30.68 | 30.85 | 30.68 | 30.85 | 30.73 | 4,900 |
Mar 18, 2024 | 30.64 | 30.75 | 30.52 | 30.68 | 30.57 | 1,900 |
Mar 15, 2024 | 30.63 | 30.63 | 30.49 | 30.51 | 30.40 | 2,200 |
Mar 14, 2024 | 30.78 | 30.78 | 30.25 | 30.39 | 30.28 | 6,200 |
Mar 13, 2024 | 30.94 | 31.01 | 30.86 | 30.86 | 30.75 | 4,300 |
Mar 12, 2024 | 30.70 | 30.83 | 30.68 | 30.76 | 30.65 | 2,100 |
Mar 11, 2024 | 30.67 | 30.75 | 30.67 | 30.74 | 30.63 | 1,800 |
Mar 8, 2024 | 31.10 | 31.10 | 30.70 | 30.70 | 30.59 | 2,300 |
Mar 7, 2024 | 30.93 | 31.06 | 30.87 | 30.87 | 30.76 | 3,900 |
Mar 6, 2024 | 30.94 | 31.05 | 30.83 | 30.83 | 30.72 | 5,800 |
Mar 5, 2024 | 30.89 | 31.05 | 30.80 | 30.80 | 30.69 | 3,600 |
Mar 4, 2024 | 31.35 | 31.49 | 31.06 | 31.06 | 30.95 | 17,600 |
Mar 1, 2024 | 31.11 | 31.22 | 31.01 | 31.19 | 31.08 | 38,500 |
Feb 29, 2024 | 31.11 | 31.22 | 31.11 | 31.14 | 31.03 | 8,200 |
Feb 28, 2024 | 31.07 | 31.10 | 30.97 | 30.98 | 30.87 | 14,100 |
Feb 27, 2024 | 30.99 | 31.02 | 30.85 | 30.95 | 30.84 | 1,700 |
Feb 26, 2024 | 30.80 | 30.94 | 30.80 | 30.84 | 30.73 | 1,600 |
Feb 23, 2024 | 30.82 | 31.00 | 30.82 | 30.88 | 30.77 | 5,400 |
Feb 22, 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.71 | 2,600 |
Feb 21, 2024 | 30.17 | 30.51 | 30.17 | 30.51 | 30.40 | 1,800 |
Feb 20, 2024 | 30.09 | 30.26 | 30.08 | 30.17 | 30.06 | 2,800 |
Feb 16, 2024 | 30.52 | 30.62 | 30.36 | 30.36 | 30.25 | 1,100 |
Feb 15, 2024 | 30.50 | 30.62 | 30.48 | 30.59 | 30.48 | 2,300 |
Feb 14, 2024 | 30.13 | 30.28 | 30.11 | 30.24 | 30.13 | 2,900 |
Feb 13, 2024 | 29.89 | 30.08 | 29.81 | 30.08 | 29.97 | 2,000 |
Feb 12, 2024 | 30.41 | 30.71 | 30.41 | 30.63 | 30.52 | 4,400 |
Feb 9, 2024 | 30.36 | 30.54 | 30.36 | 30.47 | 30.36 | 12,200 |
Feb 8, 2024 | 30.27 | 30.46 | 30.20 | 30.46 | 30.35 | 1,800 |
Feb 7, 2024 | 30.39 | 30.44 | 30.20 | 30.33 | 30.22 | 2,700 |
Feb 6, 2024 | 29.60 | 30.10 | 29.60 | 30.04 | 29.93 | 2,100 |
Feb 5, 2024 | 29.80 | 29.80 | 29.55 | 29.58 | 29.47 | 2,600 |
Feb 2, 2024 | 29.58 | 30.09 | 29.58 | 29.99 | 29.88 | 5,000 |
Feb 1, 2024 | 29.65 | 29.92 | 29.32 | 29.92 | 29.81 | 2,300 |
Jan 31, 2024 | 29.88 | 29.97 | 29.40 | 29.40 | 29.29 | 4,400 |
Jan 30, 2024 | 29.78 | 29.88 | 29.78 | 29.88 | 29.77 | 600 |
Jan 29, 2024 | 29.62 | 29.84 | 29.51 | 29.81 | 29.70 | 3,500 |
Jan 26, 2024 | 29.67 | 29.70 | 29.56 | 29.62 | 29.51 | 1,200 |
Jan 25, 2024 | 29.42 | 29.65 | 29.42 | 29.61 | 29.50 | 3,900 |
Jan 24, 2024 | 29.48 | 29.56 | 29.18 | 29.18 | 29.07 | 4,400 |
Jan 23, 2024 | 29.60 | 29.60 | 29.40 | 29.42 | 29.31 | 5,500 |
Jan 22, 2024 | 29.14 | 29.47 | 29.14 | 29.25 | 29.14 | 2,900 |
Jan 19, 2024 | 28.70 | 29.05 | 28.69 | 29.00 | 28.90 | 5,900 |
Jan 18, 2024 | 28.67 | 28.82 | 28.53 | 28.82 | 28.71 | 2,500 |
Jan 17, 2024 | 28.50 | 28.62 | 28.43 | 28.57 | 28.46 | 2,500 |
Jan 16, 2024 | 28.75 | 28.91 | 28.60 | 28.86 | 28.75 | 2,800 |
Jan 12, 2024 | 29.27 | 29.27 | 28.92 | 28.95 | 28.84 | 21,900 |
Jan 11, 2024 | 29.31 | 29.47 | 29.26 | 29.44 | 29.33 | 4,100 |
Jan 10, 2024 | 29.55 | 29.62 | 29.42 | 29.61 | 29.50 | 61,200 |
Jan 9, 2024 | 29.52 | 29.60 | 29.50 | 29.54 | 29.44 | 3,300 |
Jan 8, 2024 | 29.58 | 29.89 | 29.58 | 29.89 | 29.78 | 5,500 |
Jan 5, 2024 | 29.55 | 29.55 | 29.40 | 29.40 | 29.29 | 200 |
Jan 4, 2024 | 29.23 | 29.36 | 29.23 | 29.31 | 29.20 | 1,900 |
Jan 3, 2024 | 29.35 | 29.49 | 29.26 | 29.29 | 29.18 | 1,500 |
Jan 2, 2024 | 29.84 | 30.06 | 29.84 | 29.86 | 29.75 | 700 |
Dec 29, 2023 | 30.26 | 30.26 | 30.01 | 30.01 | 29.90 | 1,100 |
Dec 28, 2023 | 30.25 | 30.33 | 30.25 | 30.29 | 30.18 | 3,000 |
Dec 27, 2023 | 30.43 | 30.45 | 30.29 | 30.30 | 30.19 | 6,000 |
Dec 26, 2023 | 30.19 | 30.47 | 30.19 | 30.37 | 30.26 | 2,700 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.24 | 30.13 | 2,500 |
Dec 21, 2023 | 29.91 | 30.32 | 29.91 | 30.28 | 30.05 | 15,400 |
Dec 20, 2023 | 30.25 | 30.39 | 29.66 | 29.66 | 29.43 | 8,300 |
Dec 19, 2023 | 30.13 | 30.40 | 30.13 | 30.36 | 30.13 | 11,100 |
Dec 18, 2023 | 30.25 | 30.34 | 30.08 | 30.10 | 29.87 | 5,900 |
Dec 15, 2023 | 30.18 | 30.40 | 30.18 | 30.30 | 30.06 | 13,900 |
Dec 14, 2023 | 29.45 | 30.29 | 29.45 | 30.26 | 30.03 | 14,600 |
Dec 13, 2023 | 28.67 | 29.18 | 28.39 | 29.17 | 28.95 | 4,200 |
Dec 12, 2023 | 28.87 | 28.91 | 28.78 | 28.78 | 28.56 | 3,100 |
Dec 11, 2023 | 28.66 | 28.83 | 28.66 | 28.83 | 28.61 | 8,000 |
Dec 8, 2023 | 28.79 | 28.80 | 28.63 | 28.68 | 28.46 | 4,600 |
Dec 7, 2023 | 28.44 | 28.63 | 28.44 | 28.56 | 28.34 | 62,700 |
Dec 6, 2023 | 28.41 | 28.62 | 28.35 | 28.41 | 28.19 | 2,900 |
Dec 5, 2023 | 28.31 | 28.40 | 28.25 | 28.25 | 28.04 | 9,800 |
Dec 4, 2023 | 28.62 | 28.66 | 28.52 | 28.54 | 28.32 | 3,400 |
Dec 1, 2023 | 27.89 | 28.47 | 27.89 | 28.47 | 28.25 | 7,700 |
Nov 30, 2023 | 27.49 | 27.72 | 27.49 | 27.68 | 27.47 | 2,100 |
Nov 29, 2023 | 27.96 | 27.96 | 27.62 | 27.68 | 27.47 | 4,500 |
Nov 28, 2023 | 27.26 | 27.35 | 27.10 | 27.30 | 27.09 | 8,400 |
Nov 27, 2023 | 27.26 | 27.26 | 27.18 | 27.18 | 26.97 | 1,300 |
Nov 24, 2023 | 27.47 | 27.50 | 27.43 | 27.50 | 27.29 | 1,000 |
Nov 22, 2023 | 27.32 | 27.43 | 27.20 | 27.28 | 27.08 | 2,500 |
Nov 21, 2023 | 27.29 | 27.29 | 27.23 | 27.23 | 27.02 | 1,800 |
Nov 20, 2023 | 27.12 | 27.37 | 27.12 | 27.31 | 27.10 | 4,400 |
Nov 17, 2023 | 27.13 | 27.21 | 26.98 | 27.21 | 27.00 | 6,100 |
Nov 16, 2023 | 27.31 | 27.31 | 26.88 | 26.92 | 26.71 | 1,000 |
Nov 15, 2023 | 27.33 | 27.44 | 27.23 | 27.23 | 27.02 | 1,900 |
Nov 14, 2023 | 26.75 | 27.10 | 26.74 | 26.95 | 26.74 | 8,200 |
Nov 13, 2023 | 26.00 | 26.01 | 25.93 | 25.96 | 25.76 | 5,500 |
Nov 10, 2023 | 25.51 | 25.94 | 25.51 | 25.90 | 25.70 | 10,200 |
Nov 9, 2023 | 25.85 | 25.92 | 25.49 | 25.49 | 25.30 | 2,400 |
Nov 8, 2023 | 26.08 | 26.08 | 25.90 | 25.97 | 25.77 | 14,600 |
Nov 7, 2023 | 25.90 | 25.99 | 25.84 | 25.99 | 25.79 | 2,000 |
Nov 6, 2023 | 26.31 | 26.31 | 25.92 | 26.01 | 25.81 | 6,300 |
Nov 3, 2023 | 26.33 | 26.36 | 26.26 | 26.30 | 26.10 | 4,700 |
Nov 2, 2023 | 25.56 | 25.74 | 25.56 | 25.74 | 25.54 | 9,200 |
Nov 1, 2023 | 25.27 | 25.34 | 25.06 | 25.34 | 25.15 | 7,400 |
Oct 31, 2023 | 25.03 | 25.23 | 25.01 | 25.19 | 25.00 | 7,800 |
Oct 30, 2023 | 24.83 | 25.02 | 24.83 | 24.99 | 24.80 | 8,100 |
Oct 27, 2023 | 25.18 | 25.18 | 24.76 | 24.76 | 24.57 | 3,400 |
Oct 26, 2023 | 25.69 | 25.69 | 25.39 | 25.39 | 25.20 | 9,000 |
Oct 25, 2023 | 25.80 | 25.80 | 25.60 | 25.72 | 25.52 | 1,300 |
Oct 24, 2023 | 26.01 | 26.07 | 26.01 | 26.04 | 25.84 | 600 |
Oct 23, 2023 | 26.16 | 26.42 | 26.02 | 26.02 | 25.82 | 4,900 |
Oct 20, 2023 | 26.49 | 26.59 | 26.34 | 26.39 | 26.19 | 3,300 |
Oct 19, 2023 | 26.79 | 26.80 | 26.35 | 26.35 | 26.15 | 1,400 |
Oct 18, 2023 | 27.52 | 27.52 | 26.85 | 26.85 | 26.65 | 1,900 |
Oct 17, 2023 | 27.51 | 28.02 | 27.51 | 27.82 | 27.61 | 1,700 |
Oct 16, 2023 | 27.65 | 27.65 | 27.62 | 27.65 | 27.44 | 3,100 |
Oct 13, 2023 | 27.63 | 27.63 | 27.15 | 27.19 | 26.99 | 6,400 |
Oct 12, 2023 | 28.07 | 28.07 | 27.56 | 27.62 | 27.41 | 2,700 |
Oct 11, 2023 | 28.04 | 28.14 | 27.84 | 28.14 | 27.93 | 2,400 |
Oct 10, 2023 | 28.00 | 28.20 | 27.98 | 27.98 | 27.77 | 6,100 |
Oct 9, 2023 | 27.38 | 27.67 | 27.38 | 27.67 | 27.46 | 3,000 |
Oct 6, 2023 | 27.13 | 27.86 | 27.13 | 27.67 | 27.46 | 5,500 |
Oct 5, 2023 | 27.48 | 27.48 | 27.26 | 27.36 | 27.16 | 9,600 |
Oct 4, 2023 | 27.57 | 27.57 | 27.42 | 27.57 | 27.36 | 4,900 |
Oct 3, 2023 | 27.55 | 27.55 | 27.30 | 27.44 | 27.23 | 3,000 |
Oct 2, 2023 | 27.83 | 27.83 | 27.61 | 27.79 | 27.58 | 9,300 |
Sep 29, 2023 | 28.21 | 28.23 | 27.94 | 28.11 | 27.90 | 3,600 |
Sep 28, 2023 | 27.63 | 28.16 | 27.63 | 28.07 | 27.85 | 5,100 |
Sep 27, 2023 | 27.73 | 27.74 | 27.47 | 27.65 | 27.44 | 2,300 |
Sep 26, 2023 | 27.93 | 27.93 | 27.71 | 27.71 | 27.50 | 3,000 |
Sep 25, 2023 | 28.08 | 28.21 | 28.08 | 28.15 | 27.94 | 19,900 |
Sep 22, 2023 | 0.07 Dividend | |||||
Sep 22, 2023 | 28.06 | 28.06 | 28.04 | 28.04 | 27.83 | 200 |
Sep 21, 2023 | 28.34 | 28.35 | 28.12 | 28.12 | 27.83 | 32,800 |
Sep 20, 2023 | 28.79 | 28.81 | 28.58 | 28.58 | 28.29 | 1,400 |
Sep 19, 2023 | 28.50 | 28.75 | 28.50 | 28.72 | 28.42 | 2,100 |
Sep 18, 2023 | 28.75 | 28.83 | 28.63 | 28.63 | 28.34 | 6,200 |
Sep 15, 2023 | 28.94 | 29.01 | 28.84 | 28.89 | 28.60 | 6,800 |
Sep 14, 2023 | 28.83 | 29.00 | 28.83 | 29.00 | 28.70 | 1,600 |
Sep 13, 2023 | 28.80 | 28.89 | 28.60 | 28.67 | 28.37 | 4,600 |
Sep 12, 2023 | 28.84 | 28.88 | 28.74 | 28.77 | 28.48 | 358,000 |
Sep 11, 2023 | 28.79 | 28.89 | 28.70 | 28.85 | 28.56 | 5,900 |
Sep 8, 2023 | 28.57 | 28.64 | 28.55 | 28.55 | 28.26 | 600 |
Sep 7, 2023 | 28.62 | 28.63 | 28.47 | 28.56 | 28.27 | 5,000 |
Sep 6, 2023 | 28.93 | 29.05 | 28.63 | 28.78 | 28.49 | 3,400 |
Sep 5, 2023 | 29.08 | 29.12 | 28.92 | 29.00 | 28.71 | 4,800 |
Sep 1, 2023 | 29.49 | 29.52 | 29.30 | 29.34 | 29.04 | 3,600 |
Aug 31, 2023 | 29.54 | 29.61 | 29.39 | 29.39 | 29.09 | 3,200 |
Aug 30, 2023 | 29.49 | 29.55 | 29.49 | 29.50 | 29.20 | 1,000 |
Aug 29, 2023 | 29.19 | 29.49 | 29.19 | 29.46 | 29.16 | 7,400 |
Aug 28, 2023 | 29.01 | 29.01 | 28.95 | 29.01 | 28.71 | 700 |
Aug 25, 2023 | 28.76 | 28.92 | 28.65 | 28.82 | 28.53 | 2,900 |
Aug 24, 2023 | 28.99 | 28.99 | 28.72 | 28.72 | 28.43 | 3,000 |
Aug 23, 2023 | 28.60 | 29.05 | 28.60 | 28.97 | 28.68 | 6,400 |
Aug 22, 2023 | 29.02 | 29.02 | 28.73 | 28.80 | 28.51 | 900 |
Aug 21, 2023 | 28.95 | 28.96 | 28.73 | 28.96 | 28.67 | 4,500 |
Aug 18, 2023 | 28.51 | 28.74 | 28.51 | 28.73 | 28.44 | 2,500 |
Aug 17, 2023 | 29.06 | 29.06 | 28.70 | 28.71 | 28.42 | 8,800 |
Aug 16, 2023 | 29.35 | 29.35 | 29.02 | 29.02 | 28.73 | 6,700 |
Aug 15, 2023 | 29.54 | 29.54 | 29.40 | 29.40 | 29.10 | 9,000 |
Aug 14, 2023 | 29.73 | 29.83 | 29.68 | 29.83 | 29.53 | 1,200 |
Aug 11, 2023 | 29.91 | 29.91 | 29.75 | 29.79 | 29.49 | 3,700 |
Aug 10, 2023 | 30.44 | 30.44 | 30.01 | 30.01 | 29.70 | 1,200 |
Aug 9, 2023 | 30.32 | 30.32 | 30.14 | 30.14 | 29.83 | 1,600 |
Aug 8, 2023 | 30.18 | 30.46 | 30.18 | 30.46 | 30.15 | 8,900 |
Aug 7, 2023 | 30.34 | 30.57 | 30.34 | 30.56 | 30.25 | 2,100 |
Aug 4, 2023 | 30.49 | 30.61 | 30.32 | 30.41 | 30.10 | 4,100 |
Aug 3, 2023 | 30.45 | 30.55 | 30.38 | 30.48 | 30.17 | 8,200 |
Aug 2, 2023 | 30.62 | 30.67 | 30.56 | 30.66 | 30.35 | 6,600 |
Aug 1, 2023 | 31.07 | 31.07 | 30.94 | 31.05 | 30.73 | 4,000 |
Jul 31, 2023 | 31.21 | 31.26 | 31.11 | 31.17 | 30.85 | 6,800 |
Jul 28, 2023 | 31.10 | 31.17 | 31.10 | 31.15 | 30.83 | 5,200 |
Jul 27, 2023 | 31.06 | 31.14 | 30.76 | 30.76 | 30.45 | 12,900 |
Jul 26, 2023 | 31.00 | 31.14 | 30.89 | 31.14 | 30.82 | 1,500 |
Jul 25, 2023 | 30.58 | 30.62 | 30.52 | 30.52 | 30.21 | 2,600 |
Jul 24, 2023 | 30.40 | 30.78 | 30.36 | 30.73 | 30.42 | 3,600 |
Jul 21, 2023 | 30.95 | 30.95 | 30.64 | 30.64 | 30.33 | 5,500 |
Jul 20, 2023 | 31.07 | 31.07 | 30.87 | 30.88 | 30.57 | 3,100 |
Jul 19, 2023 | 31.14 | 31.22 | 31.14 | 31.20 | 30.88 | 3,800 |
Jul 18, 2023 | 30.73 | 31.15 | 30.73 | 31.15 | 30.83 | 11,900 |
Jul 17, 2023 | 30.57 | 30.64 | 30.49 | 30.64 | 30.33 | 2,400 |
Jul 14, 2023 | 30.75 | 30.75 | 30.49 | 30.51 | 30.20 | 16,900 |
Jul 13, 2023 | 30.85 | 30.85 | 30.76 | 30.76 | 30.45 | 2,400 |
Jul 12, 2023 | 30.86 | 30.90 | 30.67 | 30.67 | 30.36 | 373,800 |
Jul 11, 2023 | 30.24 | 30.60 | 30.24 | 30.60 | 30.29 | 19,400 |
Jul 10, 2023 | 30.18 | 30.28 | 30.18 | 30.28 | 29.97 | 2,300 |
Jul 7, 2023 | 29.91 | 30.34 | 29.91 | 30.14 | 29.83 | 7,300 |
Jul 6, 2023 | 29.79 | 29.91 | 29.68 | 29.84 | 29.54 | 3,900 |
Jul 5, 2023 | 30.17 | 30.18 | 30.06 | 30.16 | 29.85 | 4,200 |
Jul 3, 2023 | 29.78 | 30.25 | 29.78 | 30.25 | 29.94 | 1,900 |
Jun 30, 2023 | 29.85 | 29.88 | 29.67 | 29.77 | 29.47 | 15,200 |
Jun 29, 2023 | 29.57 | 29.68 | 29.53 | 29.68 | 29.38 | 9,500 |
Jun 28, 2023 | 29.25 | 29.43 | 29.25 | 29.43 | 29.13 | 2,800 |
Jun 27, 2023 | 0.11 Dividend | |||||
Jun 27, 2023 | 28.80 | 29.24 | 28.80 | 29.24 | 28.94 | 17,400 |
Jun 26, 2023 | 28.49 | 28.66 | 28.47 | 28.47 | 28.08 | 41,500 |
Jun 23, 2023 | 28.36 | 28.44 | 28.26 | 28.44 | 28.05 | 1,700 |
Jun 22, 2023 | 28.41 | 28.70 | 28.40 | 28.61 | 28.21 | 13,300 |
Jun 21, 2023 | 28.72 | 28.72 | 28.62 | 28.62 | 28.22 | 1,600 |
Jun 20, 2023 | 28.74 | 28.83 | 28.65 | 28.77 | 28.37 | 7,500 |
Jun 16, 2023 | 29.11 | 29.11 | 28.92 | 29.03 | 28.63 | 1,200 |
Jun 15, 2023 | 28.66 | 29.06 | 28.66 | 29.06 | 28.66 | 1,300 |
Jun 14, 2023 | 28.83 | 28.88 | 28.60 | 28.66 | 28.26 | 10,900 |
Jun 13, 2023 | 28.06 | 28.54 | 28.06 | 28.54 | 28.14 | 1,600 |
Jun 12, 2023 | 27.91 | 28.06 | 27.90 | 28.03 | 27.64 | 3,000 |
Jun 9, 2023 | 27.96 | 28.02 | 27.79 | 27.87 | 27.48 | 8,500 |
Jun 8, 2023 | 27.63 | 27.82 | 27.63 | 27.76 | 27.38 | 4,600 |
Jun 7, 2023 | 27.48 | 27.72 | 27.47 | 27.69 | 27.31 | 5,900 |
Jun 6, 2023 | 26.72 | 27.16 | 26.72 | 27.12 | 26.74 | 14,300 |
Jun 5, 2023 | 27.04 | 27.04 | 26.89 | 26.92 | 26.54 | 800 |
Jun 2, 2023 | 26.60 | 27.19 | 26.60 | 27.11 | 26.73 | 6,100 |
Jun 1, 2023 | 26.08 | 26.42 | 26.08 | 26.34 | 25.98 | 1,800 |
May 31, 2023 | 26.18 | 26.18 | 25.97 | 26.07 | 25.71 | 8,400 |
May 30, 2023 | 26.55 | 26.60 | 26.47 | 26.58 | 26.21 | 2,100 |
May 26, 2023 | 26.22 | 26.50 | 26.22 | 26.39 | 26.02 | 19,400 |
May 25, 2023 | 26.15 | 26.27 | 26.06 | 26.25 | 25.89 | 5,000 |
May 24, 2023 | 26.13 | 26.13 | 25.84 | 25.87 | 25.51 | 5,200 |
May 23, 2023 | 26.59 | 26.69 | 26.40 | 26.40 | 26.04 | 4,700 |
May 22, 2023 | 26.33 | 26.56 | 26.33 | 26.54 | 26.17 | 3,700 |
May 19, 2023 | 26.54 | 26.55 | 26.38 | 26.49 | 26.12 | 7,100 |
May 18, 2023 | 26.34 | 26.55 | 26.32 | 26.50 | 26.13 | 8,600 |
May 17, 2023 | 25.95 | 26.36 | 25.94 | 26.27 | 25.91 | 155,500 |
May 16, 2023 | 25.86 | 25.90 | 25.69 | 25.69 | 25.33 | 6,800 |
May 15, 2023 | 25.94 | 26.17 | 25.94 | 26.04 | 25.68 | 8,300 |
May 12, 2023 | 26.22 | 26.22 | 25.87 | 25.99 | 25.63 | 6,000 |
May 11, 2023 | 26.11 | 26.11 | 25.98 | 26.10 | 25.74 | 4,500 |
May 10, 2023 | 26.22 | 26.26 | 25.93 | 26.15 | 25.79 | 133,800 |
May 9, 2023 | 26.23 | 26.42 | 26.23 | 26.33 | 25.97 | 4,800 |
May 8, 2023 | 26.58 | 26.58 | 26.40 | 26.43 | 26.06 | 3,400 |
May 5, 2023 | 26.18 | 26.43 | 26.18 | 26.38 | 26.01 | 2,600 |
May 4, 2023 | 26.07 | 26.07 | 25.66 | 25.75 | 25.39 | 4,300 |
May 3, 2023 | 26.22 | 26.42 | 26.06 | 26.06 | 25.70 | 2,300 |
May 2, 2023 | 26.22 | 26.22 | 25.92 | 26.13 | 25.77 | 4,800 |
May 1, 2023 | 26.40 | 26.55 | 26.38 | 26.54 | 26.17 | 13,500 |
Apr 28, 2023 | 25.94 | 26.24 | 25.94 | 26.22 | 25.85 | 6,300 |
Apr 27, 2023 | 25.37 | 25.83 | 25.37 | 25.82 | 25.47 | 7,300 |
Apr 26, 2023 | 25.66 | 25.73 | 25.37 | 25.44 | 25.09 | 4,700 |
Apr 25, 2023 | 26.48 | 26.48 | 26.04 | 26.04 | 25.68 | 7,600 |
Apr 24, 2023 | 26.79 | 26.85 | 26.72 | 26.83 | 26.46 | 1,700 |
Apr 21, 2023 | 26.67 | 26.82 | 26.62 | 26.74 | 26.37 | 5,300 |
Apr 20, 2023 | 26.92 | 26.92 | 26.63 | 26.75 | 26.38 | 5,200 |
Apr 19, 2023 | 26.78 | 26.98 | 26.71 | 26.97 | 26.60 | 4,300 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%