NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright Focus 5 ETF (FV)
At close: 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 19, 2024 | 52.90 | 53.23 | 52.14 | 52.41 | 52.41 | 170,765 |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 53.20 | 83,700 |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 53.48 | 72,900 |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 54.23 | 145,000 |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 54.26 | 79,100 |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 55.09 | 87,900 |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 56.40 | 65,100 |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 55.64 | 85,600 |
Apr 9, 2024 | 56.73 | 56.73 | 56.01 | 56.70 | 56.70 | 79,200 |
Apr 8, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 56.30 | 84,300 |
Apr 5, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 56.18 | 97,100 |
Apr 4, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 55.63 | 81,800 |
Apr 3, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 56.54 | 127,600 |
Apr 2, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 56.47 | 102,800 |
Apr 1, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 57.27 | 92,200 |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 57.23 | 141,800 |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 57.21 | 83,800 |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 56.66 | 118,200 |
Mar 25, 2024 | 56.73 | 56.93 | 56.60 | 56.74 | 56.74 | 121,100 |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 56.94 | 79,500 |
Mar 21, 2024 | 0.01 Dividend | |||||
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 57.14 | 126,000 |
Mar 20, 2024 | 55.78 | 56.60 | 55.62 | 56.55 | 56.54 | 160,400 |
Mar 19, 2024 | 55.29 | 55.74 | 54.93 | 55.62 | 55.61 | 142,400 |
Mar 18, 2024 | 55.84 | 55.85 | 55.47 | 55.48 | 55.47 | 100,200 |
Mar 15, 2024 | 55.47 | 55.69 | 55.27 | 55.27 | 55.26 | 73,800 |
Mar 14, 2024 | 56.33 | 56.37 | 55.35 | 55.66 | 55.65 | 107,700 |
Mar 13, 2024 | 56.50 | 56.55 | 56.18 | 56.27 | 56.26 | 122,800 |
Mar 12, 2024 | 56.08 | 56.59 | 55.80 | 56.54 | 56.53 | 126,900 |
Mar 11, 2024 | 55.90 | 56.06 | 55.53 | 55.98 | 55.97 | 142,000 |
Mar 8, 2024 | 57.28 | 57.49 | 56.22 | 56.27 | 56.26 | 100,600 |
Mar 7, 2024 | 56.74 | 57.24 | 56.60 | 57.10 | 57.09 | 135,800 |
Mar 6, 2024 | 56.42 | 56.60 | 55.96 | 56.23 | 56.22 | 166,100 |
Mar 5, 2024 | 56.27 | 56.27 | 55.33 | 55.63 | 55.62 | 240,700 |
Mar 4, 2024 | 56.86 | 56.89 | 56.54 | 56.55 | 56.54 | 336,500 |
Mar 1, 2024 | 55.82 | 56.60 | 55.66 | 56.53 | 56.52 | 104,100 |
Feb 29, 2024 | 55.28 | 55.66 | 55.02 | 55.49 | 55.48 | 237,500 |
Feb 28, 2024 | 54.70 | 55.14 | 54.70 | 54.93 | 54.92 | 107,200 |
Feb 27, 2024 | 55.27 | 55.32 | 55.00 | 55.14 | 55.13 | 113,200 |
Feb 26, 2024 | 54.84 | 55.13 | 54.79 | 54.89 | 54.88 | 125,900 |
Feb 23, 2024 | 55.11 | 55.11 | 54.61 | 54.89 | 54.88 | 99,800 |
Feb 22, 2024 | 54.47 | 54.89 | 54.37 | 54.86 | 54.85 | 93,900 |
Feb 21, 2024 | 53.05 | 53.44 | 52.92 | 53.44 | 53.43 | 111,600 |
Feb 20, 2024 | 53.79 | 53.89 | 53.15 | 53.62 | 53.61 | 181,600 |
Feb 16, 2024 | 54.47 | 54.68 | 54.10 | 54.10 | 54.09 | 86,400 |
Feb 15, 2024 | 54.51 | 54.84 | 54.33 | 54.63 | 54.62 | 91,500 |
Feb 14, 2024 | 54.04 | 54.45 | 53.81 | 54.39 | 54.38 | 217,300 |
Feb 13, 2024 | 53.26 | 53.83 | 53.01 | 53.36 | 53.35 | 134,300 |
Feb 12, 2024 | 54.61 | 55.19 | 54.58 | 54.67 | 54.66 | 163,700 |
Feb 9, 2024 | 54.03 | 54.71 | 54.03 | 54.55 | 54.54 | 120,600 |
Feb 8, 2024 | 53.38 | 54.00 | 53.38 | 53.86 | 53.85 | 115,000 |
Feb 7, 2024 | 53.14 | 53.54 | 53.00 | 53.46 | 53.45 | 117,900 |
Feb 6, 2024 | 53.14 | 53.14 | 52.56 | 52.97 | 52.96 | 190,000 |
Feb 5, 2024 | 52.99 | 53.10 | 52.48 | 53.01 | 53.00 | 122,700 |
Feb 2, 2024 | 52.56 | 53.33 | 52.40 | 53.17 | 53.16 | 113,600 |
Feb 1, 2024 | 52.28 | 52.65 | 51.84 | 52.65 | 52.64 | 111,600 |
Jan 31, 2024 | 52.31 | 52.83 | 51.88 | 51.97 | 51.96 | 119,200 |
Jan 30, 2024 | 53.13 | 53.33 | 52.83 | 52.88 | 52.87 | 121,800 |
Jan 29, 2024 | 52.72 | 53.33 | 52.67 | 53.29 | 53.28 | 372,600 |
Jan 26, 2024 | 52.72 | 53.02 | 52.61 | 52.63 | 52.62 | 88,700 |
Jan 25, 2024 | 53.35 | 53.46 | 52.81 | 53.20 | 53.19 | 271,900 |
Jan 24, 2024 | 53.31 | 53.46 | 52.81 | 52.83 | 52.82 | 107,200 |
Jan 23, 2024 | 53.05 | 53.05 | 52.56 | 52.86 | 52.85 | 122,700 |
Jan 22, 2024 | 52.67 | 53.07 | 52.59 | 52.76 | 52.76 | 110,700 |
Jan 19, 2024 | 51.54 | 52.39 | 51.47 | 52.36 | 52.35 | 119,900 |
Jan 18, 2024 | 50.99 | 51.39 | 50.72 | 51.33 | 51.32 | 253,800 |
Jan 17, 2024 | 50.29 | 50.50 | 49.99 | 50.43 | 50.42 | 96,300 |
Jan 16, 2024 | 50.75 | 50.99 | 50.44 | 50.83 | 50.82 | 136,400 |
Jan 12, 2024 | 51.18 | 51.42 | 50.79 | 50.81 | 50.80 | 155,500 |
Jan 11, 2024 | 51.18 | 51.26 | 50.38 | 51.04 | 51.03 | 120,900 |
Jan 10, 2024 | 51.00 | 51.16 | 50.53 | 51.09 | 51.08 | 182,100 |
Jan 9, 2024 | 50.47 | 51.03 | 50.43 | 50.90 | 50.89 | 134,800 |
Jan 8, 2024 | 49.90 | 50.90 | 49.90 | 50.90 | 50.89 | 272,100 |
Jan 5, 2024 | 49.37 | 50.07 | 49.37 | 49.70 | 49.69 | 342,100 |
Jan 4, 2024 | 49.46 | 49.88 | 49.19 | 49.64 | 49.63 | 102,600 |
Jan 3, 2024 | 50.16 | 50.25 | 49.70 | 49.70 | 49.69 | 174,700 |
Jan 2, 2024 | 51.53 | 51.53 | 50.49 | 50.86 | 50.85 | 147,200 |
Dec 29, 2023 | 52.32 | 52.34 | 51.55 | 51.55 | 51.54 | 126,500 |
Dec 28, 2023 | 52.37 | 52.44 | 52.21 | 52.23 | 52.22 | 119,700 |
Dec 27, 2023 | 52.25 | 52.43 | 52.11 | 52.27 | 52.26 | 136,300 |
Dec 26, 2023 | 52.11 | 52.41 | 52.05 | 52.34 | 52.33 | 73,500 |
Dec 22, 2023 | 0.05 Dividend | |||||
Dec 22, 2023 | 51.76 | 52.06 | 51.64 | 51.94 | 51.93 | 143,600 |
Dec 21, 2023 | 51.61 | 51.82 | 51.32 | 51.72 | 51.67 | 616,900 |
Dec 20, 2023 | 51.45 | 51.94 | 50.78 | 50.78 | 50.73 | 101,900 |
Dec 19, 2023 | 51.37 | 51.83 | 51.37 | 51.76 | 51.71 | 156,300 |
Dec 18, 2023 | 51.26 | 51.44 | 51.11 | 51.38 | 51.33 | 196,300 |
Dec 15, 2023 | 51.24 | 51.58 | 51.14 | 51.21 | 51.16 | 308,400 |
Dec 14, 2023 | 50.52 | 51.34 | 50.52 | 51.25 | 51.20 | 281,200 |
Dec 13, 2023 | 49.37 | 50.28 | 49.05 | 50.11 | 50.06 | 116,500 |
Dec 12, 2023 | 49.00 | 49.38 | 48.99 | 49.22 | 49.17 | 124,800 |
Dec 11, 2023 | 48.37 | 49.26 | 48.37 | 49.11 | 49.06 | 93,200 |
Dec 8, 2023 | 47.78 | 48.44 | 47.78 | 48.30 | 48.25 | 181,800 |
Dec 7, 2023 | 47.53 | 48.06 | 47.46 | 47.90 | 47.85 | 137,100 |
Dec 6, 2023 | 47.78 | 48.06 | 47.31 | 47.34 | 47.29 | 124,900 |
Dec 5, 2023 | 47.40 | 47.58 | 47.19 | 47.42 | 47.37 | 231,500 |
Dec 4, 2023 | 47.59 | 47.87 | 47.32 | 47.80 | 47.75 | 141,400 |
Dec 1, 2023 | 47.01 | 48.00 | 47.01 | 47.97 | 47.92 | 91,500 |
Nov 30, 2023 | 47.29 | 47.51 | 46.94 | 47.30 | 47.25 | 162,000 |
Nov 29, 2023 | 47.14 | 47.71 | 47.11 | 47.15 | 47.10 | 123,700 |
Nov 28, 2023 | 46.52 | 46.94 | 46.45 | 46.76 | 46.71 | 109,700 |
Nov 27, 2023 | 46.62 | 46.96 | 46.59 | 46.80 | 46.75 | 122,000 |
Nov 24, 2023 | 46.59 | 46.83 | 46.59 | 46.78 | 46.73 | 36,400 |
Nov 22, 2023 | 46.73 | 47.02 | 46.60 | 46.69 | 46.64 | 106,100 |
Nov 21, 2023 | 46.54 | 46.61 | 46.35 | 46.49 | 46.44 | 121,400 |
Nov 20, 2023 | 46.32 | 47.06 | 46.32 | 46.94 | 46.89 | 208,100 |
Nov 17, 2023 | 46.13 | 46.47 | 46.13 | 46.44 | 46.39 | 89,000 |
Nov 16, 2023 | 46.21 | 46.27 | 45.87 | 46.07 | 46.02 | 233,000 |
Nov 15, 2023 | 46.19 | 46.75 | 46.19 | 46.35 | 46.30 | 274,000 |
Nov 14, 2023 | 45.34 | 46.17 | 45.34 | 46.07 | 46.02 | 235,500 |
Nov 13, 2023 | 44.33 | 44.57 | 44.26 | 44.44 | 44.39 | 184,700 |
Nov 10, 2023 | 43.94 | 44.70 | 43.75 | 44.69 | 44.64 | 113,100 |
Nov 9, 2023 | 44.19 | 44.40 | 43.60 | 43.65 | 43.60 | 136,800 |
Nov 8, 2023 | 44.21 | 44.30 | 43.88 | 44.07 | 44.02 | 223,600 |
Nov 7, 2023 | 43.75 | 44.34 | 43.75 | 44.14 | 44.09 | 182,700 |
Nov 6, 2023 | 44.10 | 44.15 | 43.45 | 43.76 | 43.71 | 287,200 |
Nov 3, 2023 | 43.31 | 44.25 | 43.31 | 44.02 | 43.97 | 699,400 |
Nov 2, 2023 | 42.85 | 43.12 | 42.64 | 43.02 | 42.98 | 437,300 |
Nov 1, 2023 | 41.78 | 42.24 | 41.55 | 42.17 | 42.13 | 378,500 |
Oct 31, 2023 | 41.41 | 41.86 | 41.09 | 41.82 | 41.78 | 164,600 |
Oct 30, 2023 | 41.39 | 41.61 | 41.06 | 41.38 | 41.34 | 286,500 |
Oct 27, 2023 | 41.48 | 41.76 | 41.12 | 41.28 | 41.24 | 228,700 |
Oct 26, 2023 | 41.51 | 41.81 | 41.05 | 41.20 | 41.16 | 231,700 |
Oct 25, 2023 | 42.54 | 42.54 | 41.46 | 41.54 | 41.50 | 265,400 |
Oct 24, 2023 | 42.86 | 43.08 | 42.49 | 42.80 | 42.76 | 191,700 |
Oct 23, 2023 | 42.39 | 43.04 | 42.12 | 42.42 | 42.38 | 506,200 |
Oct 20, 2023 | 43.12 | 43.27 | 42.58 | 42.58 | 42.54 | 118,200 |
Oct 19, 2023 | 43.91 | 44.00 | 43.06 | 43.24 | 43.20 | 195,600 |
Oct 18, 2023 | 44.26 | 44.28 | 43.62 | 43.70 | 43.65 | 170,700 |
Oct 17, 2023 | 43.99 | 44.93 | 43.99 | 44.60 | 44.55 | 150,100 |
Oct 16, 2023 | 44.02 | 44.60 | 44.02 | 44.46 | 44.41 | 205,200 |
Oct 13, 2023 | 44.65 | 44.65 | 43.66 | 43.79 | 43.74 | 135,900 |
Oct 12, 2023 | 45.08 | 45.08 | 44.20 | 44.65 | 44.60 | 125,000 |
Oct 11, 2023 | 45.02 | 45.22 | 44.64 | 45.12 | 45.07 | 182,300 |
Oct 10, 2023 | 44.44 | 45.14 | 44.44 | 44.83 | 44.78 | 124,400 |
Oct 9, 2023 | 43.82 | 44.46 | 43.67 | 44.37 | 44.32 | 113,900 |
Oct 6, 2023 | 43.04 | 44.37 | 43.01 | 44.16 | 44.11 | 660,800 |
Oct 5, 2023 | 43.61 | 43.71 | 43.08 | 43.38 | 43.34 | 113,900 |
Oct 4, 2023 | 43.34 | 43.78 | 43.22 | 43.67 | 43.62 | 138,500 |
Oct 3, 2023 | 43.84 | 44.19 | 43.09 | 43.16 | 43.12 | 200,000 |
Oct 2, 2023 | 44.20 | 44.52 | 43.90 | 44.19 | 44.14 | 155,800 |
Sep 29, 2023 | 44.54 | 44.81 | 44.11 | 44.30 | 44.25 | 143,200 |
Sep 28, 2023 | 43.45 | 44.44 | 43.37 | 44.16 | 44.11 | 145,300 |
Sep 27, 2023 | 43.64 | 43.88 | 43.24 | 43.70 | 43.65 | 206,800 |
Sep 26, 2023 | 43.70 | 43.77 | 43.24 | 43.30 | 43.26 | 139,600 |
Sep 25, 2023 | 43.51 | 44.01 | 43.48 | 43.96 | 43.91 | 297,300 |
Sep 22, 2023 | 0.01 Dividend | |||||
Sep 22, 2023 | 43.89 | 44.18 | 43.75 | 43.78 | 43.73 | 198,200 |
Sep 21, 2023 | 44.30 | 44.46 | 43.70 | 43.70 | 43.64 | 230,100 |
Sep 20, 2023 | 45.33 | 45.52 | 44.60 | 44.60 | 44.54 | 191,000 |
Sep 19, 2023 | 45.21 | 45.29 | 44.88 | 45.14 | 45.08 | 230,500 |
Sep 18, 2023 | 45.25 | 45.59 | 45.25 | 45.38 | 45.32 | 163,600 |
Sep 15, 2023 | 45.90 | 45.94 | 45.26 | 45.34 | 45.28 | 291,600 |
Sep 14, 2023 | 46.08 | 46.28 | 45.77 | 46.19 | 46.13 | 99,800 |
Sep 13, 2023 | 45.79 | 46.04 | 45.63 | 45.76 | 45.70 | 151,400 |
Sep 12, 2023 | 45.96 | 46.44 | 45.81 | 45.81 | 45.75 | 142,300 |
Sep 11, 2023 | 46.31 | 46.40 | 45.98 | 46.25 | 46.19 | 235,000 |
Sep 8, 2023 | 46.17 | 46.24 | 45.91 | 46.05 | 45.99 | 308,100 |
Sep 7, 2023 | 46.01 | 46.13 | 45.40 | 46.00 | 45.94 | 175,200 |
Sep 6, 2023 | 46.58 | 46.85 | 46.23 | 46.47 | 46.41 | 176,600 |
Sep 5, 2023 | 47.19 | 47.19 | 46.69 | 46.84 | 46.78 | 87,400 |
Sep 1, 2023 | 47.31 | 47.38 | 47.05 | 47.13 | 47.07 | 73,400 |
Aug 31, 2023 | 46.82 | 47.26 | 46.82 | 46.98 | 46.92 | 142,400 |
Aug 30, 2023 | 46.77 | 46.99 | 46.54 | 46.95 | 46.89 | 87,000 |
Aug 29, 2023 | 46.02 | 46.76 | 45.88 | 46.75 | 46.69 | 133,600 |
Aug 28, 2023 | 45.72 | 46.10 | 45.72 | 45.92 | 45.86 | 75,100 |
Aug 25, 2023 | 45.37 | 45.78 | 45.04 | 45.54 | 45.48 | 71,500 |
Aug 24, 2023 | 46.18 | 46.38 | 45.33 | 45.37 | 45.31 | 154,000 |
Aug 23, 2023 | 45.42 | 46.16 | 45.42 | 46.03 | 45.97 | 133,800 |
Aug 22, 2023 | 45.83 | 45.92 | 45.45 | 45.53 | 45.47 | 135,500 |
Aug 21, 2023 | 45.65 | 45.81 | 45.33 | 45.75 | 45.69 | 124,400 |
Aug 18, 2023 | 45.13 | 45.64 | 44.95 | 45.43 | 45.37 | 131,600 |
Aug 17, 2023 | 45.97 | 46.08 | 45.36 | 45.36 | 45.30 | 145,900 |
Aug 16, 2023 | 46.43 | 46.54 | 45.90 | 45.93 | 45.87 | 147,300 |
Aug 15, 2023 | 46.75 | 46.83 | 46.37 | 46.39 | 46.33 | 240,000 |
Aug 14, 2023 | 46.62 | 47.10 | 46.55 | 47.09 | 47.03 | 87,100 |
Aug 11, 2023 | 46.79 | 46.96 | 46.64 | 46.75 | 46.69 | 193,600 |
Aug 10, 2023 | 47.21 | 47.70 | 46.77 | 46.98 | 46.92 | 407,200 |
Aug 9, 2023 | 47.38 | 47.44 | 46.95 | 46.96 | 46.90 | 405,800 |
Aug 8, 2023 | 47.36 | 47.47 | 46.95 | 47.44 | 47.38 | 117,000 |
Aug 7, 2023 | 47.51 | 47.93 | 47.51 | 47.89 | 47.83 | 117,600 |
Aug 4, 2023 | 47.89 | 48.14 | 47.47 | 47.56 | 47.50 | 217,700 |
Aug 3, 2023 | 47.53 | 47.80 | 47.35 | 47.49 | 47.43 | 333,800 |
Aug 2, 2023 | 48.28 | 48.30 | 47.77 | 47.87 | 47.81 | 176,900 |
Aug 1, 2023 | 48.46 | 48.74 | 48.46 | 48.65 | 48.59 | 137,500 |
Jul 31, 2023 | 48.69 | 48.94 | 48.65 | 48.81 | 48.75 | 155,900 |
Jul 28, 2023 | 48.38 | 48.67 | 48.36 | 48.63 | 48.57 | 486,200 |
Jul 27, 2023 | 48.59 | 48.70 | 47.81 | 47.99 | 47.93 | 151,800 |
Jul 26, 2023 | 48.04 | 48.22 | 47.78 | 48.11 | 48.05 | 116,000 |
Jul 25, 2023 | 47.83 | 48.25 | 47.83 | 48.05 | 47.99 | 156,700 |
Jul 24, 2023 | 47.93 | 48.20 | 47.78 | 47.93 | 47.87 | 89,600 |
Jul 21, 2023 | 48.14 | 48.28 | 47.86 | 47.94 | 47.88 | 93,600 |
Jul 20, 2023 | 48.55 | 48.55 | 47.82 | 47.82 | 47.76 | 125,200 |
Jul 19, 2023 | 48.59 | 48.77 | 48.48 | 48.68 | 48.62 | 130,400 |
Jul 18, 2023 | 48.26 | 48.58 | 48.20 | 48.50 | 48.44 | 418,100 |
Jul 17, 2023 | 47.67 | 48.32 | 47.67 | 48.18 | 48.12 | 173,600 |
Jul 14, 2023 | 48.25 | 48.25 | 47.73 | 47.83 | 47.77 | 115,600 |
Jul 13, 2023 | 47.84 | 48.28 | 47.84 | 48.22 | 48.16 | 140,300 |
Jul 12, 2023 | 47.70 | 47.87 | 47.54 | 47.71 | 47.65 | 180,200 |
Jul 11, 2023 | 46.90 | 47.40 | 46.90 | 47.32 | 47.26 | 150,300 |
Jul 10, 2023 | 46.37 | 46.87 | 46.27 | 46.87 | 46.81 | 99,600 |
Jul 7, 2023 | 46.03 | 46.74 | 46.03 | 46.27 | 46.21 | 288,500 |
Jul 6, 2023 | 46.18 | 46.24 | 45.84 | 46.12 | 46.06 | 130,800 |
Jul 5, 2023 | 46.76 | 46.84 | 46.62 | 46.69 | 46.63 | 133,900 |
Jul 3, 2023 | 46.75 | 47.10 | 46.75 | 47.05 | 46.99 | 92,000 |
Jun 30, 2023 | 46.83 | 46.98 | 46.67 | 46.91 | 46.85 | 117,500 |
Jun 29, 2023 | 46.41 | 46.47 | 46.13 | 46.36 | 46.30 | 161,000 |
Jun 28, 2023 | 46.07 | 46.45 | 46.07 | 46.28 | 46.22 | 155,800 |
Jun 27, 2023 | 0.05 Dividend | |||||
Jun 27, 2023 | 45.55 | 46.41 | 45.46 | 46.35 | 46.29 | 100,800 |
Jun 26, 2023 | 45.53 | 45.82 | 45.43 | 45.59 | 45.49 | 106,500 |
Jun 23, 2023 | 45.57 | 45.60 | 45.29 | 45.29 | 45.19 | 120,600 |
Jun 22, 2023 | 45.58 | 45.86 | 45.06 | 45.78 | 45.68 | 74,500 |
Jun 21, 2023 | 45.86 | 46.01 | 45.67 | 45.71 | 45.61 | 236,000 |
Jun 20, 2023 | 46.15 | 46.32 | 45.85 | 46.01 | 45.91 | 119,400 |
Jun 16, 2023 | 46.61 | 46.62 | 46.26 | 46.33 | 46.23 | 474,300 |
Jun 15, 2023 | 46.01 | 46.64 | 45.95 | 46.55 | 46.45 | 148,900 |
Jun 14, 2023 | 46.27 | 46.42 | 45.83 | 46.20 | 46.10 | 110,800 |
Jun 13, 2023 | 45.95 | 46.19 | 45.90 | 46.13 | 46.03 | 152,100 |
Jun 12, 2023 | 45.15 | 45.71 | 45.15 | 45.69 | 45.59 | 143,700 |
Jun 9, 2023 | 45.48 | 45.48 | 44.98 | 45.17 | 45.07 | 83,700 |
Jun 8, 2023 | 45.37 | 45.40 | 45.02 | 45.38 | 45.28 | 335,500 |
Jun 7, 2023 | 44.99 | 45.50 | 44.81 | 45.34 | 45.24 | 226,900 |
Jun 6, 2023 | 44.15 | 44.93 | 44.15 | 44.93 | 44.83 | 248,800 |
Jun 5, 2023 | 44.55 | 44.67 | 44.20 | 44.32 | 44.22 | 217,600 |
Jun 2, 2023 | 43.83 | 44.78 | 43.83 | 44.69 | 44.59 | 195,300 |
Jun 1, 2023 | 43.25 | 43.73 | 43.16 | 43.54 | 43.44 | 965,100 |
May 31, 2023 | 43.37 | 43.58 | 43.02 | 43.22 | 43.12 | 529,000 |
May 30, 2023 | 44.41 | 44.41 | 43.69 | 43.77 | 43.67 | 137,900 |
May 26, 2023 | 43.37 | 44.13 | 43.37 | 44.08 | 43.98 | 478,800 |
May 25, 2023 | 43.39 | 43.49 | 42.98 | 43.44 | 43.34 | 217,000 |
May 24, 2023 | 43.35 | 43.38 | 42.90 | 43.02 | 42.92 | 303,000 |
May 23, 2023 | 43.81 | 44.08 | 43.59 | 43.62 | 43.52 | 123,300 |
May 22, 2023 | 44.10 | 44.29 | 43.93 | 44.02 | 43.92 | 259,300 |
May 19, 2023 | 44.60 | 44.60 | 43.97 | 44.21 | 44.11 | 924,800 |
May 18, 2023 | 43.99 | 44.55 | 43.87 | 44.47 | 44.37 | 229,500 |
May 17, 2023 | 43.47 | 44.04 | 43.38 | 44.02 | 43.92 | 134,000 |
May 16, 2023 | 43.86 | 43.86 | 43.33 | 43.36 | 43.26 | 119,700 |
May 15, 2023 | 43.48 | 43.98 | 43.42 | 43.95 | 43.85 | 105,700 |
May 12, 2023 | 43.64 | 43.70 | 43.16 | 43.40 | 43.30 | 220,800 |
May 11, 2023 | 43.59 | 43.59 | 43.26 | 43.50 | 43.40 | 156,900 |
May 10, 2023 | 43.96 | 44.07 | 43.20 | 43.70 | 43.60 | 163,300 |
May 9, 2023 | 43.74 | 43.89 | 43.57 | 43.71 | 43.61 | 169,400 |
May 8, 2023 | 44.10 | 44.23 | 43.89 | 44.07 | 43.97 | 150,400 |
May 5, 2023 | 43.60 | 44.27 | 43.60 | 44.21 | 44.11 | 191,300 |
May 4, 2023 | 43.66 | 43.76 | 43.19 | 43.30 | 43.20 | 707,700 |
May 3, 2023 | 44.12 | 44.70 | 43.90 | 43.95 | 43.85 | 316,200 |
May 2, 2023 | 44.45 | 44.45 | 43.51 | 44.13 | 44.03 | 196,900 |
May 1, 2023 | 44.28 | 44.67 | 44.28 | 44.45 | 44.35 | 136,600 |
Apr 28, 2023 | 43.75 | 44.30 | 43.75 | 44.28 | 44.18 | 130,000 |
Apr 27, 2023 | 43.39 | 43.85 | 43.08 | 43.85 | 43.75 | 232,900 |
Apr 26, 2023 | 43.37 | 43.60 | 43.11 | 43.22 | 43.12 | 190,400 |
Apr 25, 2023 | 44.24 | 44.24 | 43.51 | 43.52 | 43.42 | 279,600 |
Apr 24, 2023 | 44.23 | 44.52 | 44.23 | 44.43 | 44.33 | 179,900 |
Apr 21, 2023 | 44.51 | 44.51 | 44.11 | 44.34 | 44.24 | 157,900 |
Apr 20, 2023 | 44.40 | 44.85 | 44.33 | 44.67 | 44.57 | 247,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%