NasdaqGM - Delayed Quote • USD
First Trust Low Duration Opportunities ETF (LMBS)
At close: April 19 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 19, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 47.71 | 218,200 |
Apr 18, 2024 | 47.84 | 47.84 | 47.69 | 47.73 | 47.73 | 472,400 |
Apr 17, 2024 | 47.67 | 47.79 | 47.66 | 47.78 | 47.78 | 970,700 |
Apr 16, 2024 | 47.66 | 47.73 | 47.59 | 47.62 | 47.62 | 1,136,900 |
Apr 15, 2024 | 47.75 | 47.77 | 47.62 | 47.72 | 47.72 | 490,000 |
Apr 12, 2024 | 47.84 | 47.95 | 47.77 | 47.80 | 47.80 | 450,200 |
Apr 11, 2024 | 47.83 | 47.83 | 47.66 | 47.74 | 47.74 | 445,900 |
Apr 10, 2024 | 47.93 | 47.94 | 47.71 | 47.74 | 47.74 | 823,400 |
Apr 9, 2024 | 48.01 | 48.03 | 47.98 | 48.03 | 48.03 | 773,800 |
Apr 8, 2024 | 48.08 | 48.31 | 47.86 | 47.89 | 47.89 | 983,300 |
Apr 5, 2024 | 48.16 | 48.17 | 48.07 | 48.09 | 48.09 | 432,400 |
Apr 4, 2024 | 48.13 | 48.21 | 48.12 | 48.19 | 48.19 | 492,800 |
Apr 3, 2024 | 48.13 | 48.16 | 48.03 | 48.16 | 48.16 | 459,400 |
Apr 2, 2024 | 48.07 | 48.10 | 47.99 | 48.10 | 48.10 | 1,134,200 |
Apr 1, 2024 | 48.28 | 48.28 | 47.99 | 48.06 | 48.06 | 764,900 |
Mar 28, 2024 | 48.33 | 48.36 | 48.22 | 48.25 | 48.25 | 344,100 |
Mar 27, 2024 | 48.33 | 48.33 | 48.20 | 48.32 | 48.32 | 937,100 |
Mar 26, 2024 | 48.18 | 48.28 | 48.17 | 48.27 | 48.27 | 309,800 |
Mar 25, 2024 | 48.19 | 48.22 | 48.10 | 48.22 | 48.22 | 474,600 |
Mar 22, 2024 | 48.14 | 48.18 | 48.08 | 48.15 | 48.15 | 392,100 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 48.20 | 48.20 | 48.07 | 48.14 | 48.14 | 380,600 |
Mar 20, 2024 | 48.12 | 48.38 | 48.11 | 48.24 | 48.07 | 407,300 |
Mar 19, 2024 | 48.13 | 48.14 | 48.09 | 48.13 | 47.96 | 272,800 |
Mar 18, 2024 | 48.05 | 48.23 | 48.03 | 48.04 | 47.87 | 381,800 |
Mar 15, 2024 | 48.02 | 48.07 | 48.01 | 48.06 | 47.89 | 362,900 |
Mar 14, 2024 | 48.27 | 48.27 | 48.14 | 48.15 | 47.98 | 389,300 |
Mar 13, 2024 | 48.32 | 48.35 | 48.23 | 48.28 | 48.10 | 430,600 |
Mar 12, 2024 | 48.31 | 48.33 | 48.26 | 48.26 | 48.08 | 381,400 |
Mar 11, 2024 | 48.34 | 48.38 | 48.31 | 48.35 | 48.17 | 638,300 |
Mar 8, 2024 | 48.33 | 48.41 | 48.33 | 48.36 | 48.18 | 649,800 |
Mar 7, 2024 | 48.25 | 48.30 | 48.19 | 48.24 | 48.07 | 534,600 |
Mar 6, 2024 | 48.26 | 48.29 | 48.24 | 48.29 | 48.11 | 369,900 |
Mar 5, 2024 | 48.20 | 48.21 | 48.15 | 48.20 | 48.03 | 308,900 |
Mar 4, 2024 | 48.19 | 48.19 | 48.13 | 48.16 | 47.99 | 355,000 |
Mar 1, 2024 | 48.14 | 48.20 | 48.06 | 48.20 | 48.03 | 391,800 |
Feb 29, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 47.92 | 444,900 |
Feb 28, 2024 | 48.02 | 48.04 | 47.97 | 48.04 | 47.87 | 364,500 |
Feb 27, 2024 | 47.98 | 48.03 | 47.95 | 47.95 | 47.78 | 334,500 |
Feb 26, 2024 | 48.06 | 48.07 | 48.00 | 48.00 | 47.83 | 272,000 |
Feb 23, 2024 | 47.98 | 48.11 | 47.92 | 48.06 | 47.89 | 506,700 |
Feb 22, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 47.81 | 532,300 |
Feb 21, 2024 | 0.19 Dividend | |||||
Feb 21, 2024 | 48.00 | 48.03 | 47.94 | 47.97 | 47.80 | 285,000 |
Feb 20, 2024 | 48.21 | 48.21 | 48.12 | 48.14 | 47.78 | 303,000 |
Feb 16, 2024 | 48.17 | 48.28 | 48.14 | 48.21 | 47.85 | 340,200 |
Feb 15, 2024 | 48.16 | 48.18 | 48.02 | 48.17 | 47.81 | 475,700 |
Feb 14, 2024 | 48.03 | 48.07 | 47.92 | 48.04 | 47.68 | 277,600 |
Feb 13, 2024 | 48.25 | 48.25 | 48.03 | 48.03 | 47.67 | 589,100 |
Feb 12, 2024 | 48.35 | 48.35 | 48.25 | 48.26 | 47.90 | 345,400 |
Feb 9, 2024 | 48.24 | 48.30 | 48.17 | 48.27 | 47.91 | 515,800 |
Feb 8, 2024 | 48.23 | 48.23 | 48.13 | 48.20 | 47.84 | 490,100 |
Feb 7, 2024 | 48.19 | 48.25 | 48.18 | 48.20 | 47.84 | 507,100 |
Feb 6, 2024 | 48.11 | 48.19 | 48.11 | 48.19 | 47.83 | 537,600 |
Feb 5, 2024 | 48.23 | 48.23 | 48.10 | 48.16 | 47.80 | 418,300 |
Feb 2, 2024 | 48.39 | 48.39 | 48.21 | 48.29 | 47.93 | 405,100 |
Feb 1, 2024 | 48.46 | 48.49 | 48.39 | 48.44 | 48.08 | 346,300 |
Jan 31, 2024 | 48.38 | 48.43 | 48.31 | 48.39 | 48.03 | 894,100 |
Jan 30, 2024 | 48.31 | 48.36 | 48.23 | 48.26 | 47.90 | 439,000 |
Jan 29, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 47.92 | 445,600 |
Jan 26, 2024 | 48.23 | 48.24 | 48.14 | 48.14 | 47.78 | 721,100 |
Jan 25, 2024 | 48.15 | 48.21 | 48.11 | 48.21 | 47.85 | 773,000 |
Jan 24, 2024 | 48.28 | 48.28 | 48.16 | 48.17 | 47.81 | 406,600 |
Jan 23, 2024 | 0.19 Dividend | |||||
Jan 23, 2024 | 48.19 | 48.19 | 48.14 | 48.16 | 47.80 | 901,000 |
Jan 22, 2024 | 48.39 | 48.43 | 48.34 | 48.36 | 47.82 | 678,200 |
Jan 19, 2024 | 48.26 | 48.33 | 48.26 | 48.32 | 47.78 | 496,300 |
Jan 18, 2024 | 48.39 | 48.39 | 48.31 | 48.36 | 47.82 | 644,400 |
Jan 17, 2024 | 48.46 | 48.46 | 48.34 | 48.36 | 47.82 | 707,100 |
Jan 16, 2024 | 48.44 | 48.54 | 48.44 | 48.47 | 47.92 | 544,400 |
Jan 12, 2024 | 48.47 | 48.55 | 48.46 | 48.49 | 47.94 | 433,400 |
Jan 11, 2024 | 48.35 | 48.40 | 48.29 | 48.38 | 47.84 | 478,500 |
Jan 10, 2024 | 48.30 | 48.36 | 48.24 | 48.35 | 47.81 | 454,500 |
Jan 9, 2024 | 48.20 | 48.27 | 48.18 | 48.27 | 47.73 | 841,000 |
Jan 8, 2024 | 48.21 | 48.36 | 48.11 | 48.15 | 47.61 | 1,039,500 |
Jan 5, 2024 | 48.24 | 48.30 | 48.16 | 48.23 | 47.69 | 770,900 |
Jan 4, 2024 | 48.27 | 48.27 | 48.19 | 48.25 | 47.71 | 321,400 |
Jan 3, 2024 | 48.24 | 48.30 | 48.18 | 48.24 | 47.70 | 540,600 |
Jan 2, 2024 | 48.27 | 48.28 | 48.23 | 48.25 | 47.71 | 546,800 |
Dec 29, 2023 | 48.27 | 48.35 | 48.25 | 48.32 | 47.78 | 398,400 |
Dec 28, 2023 | 48.33 | 48.37 | 48.31 | 48.31 | 47.77 | 562,700 |
Dec 27, 2023 | 48.35 | 48.36 | 48.27 | 48.35 | 47.81 | 365,800 |
Dec 26, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 47.76 | 378,200 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 48.22 | 48.22 | 48.13 | 48.15 | 47.61 | 399,300 |
Dec 21, 2023 | 48.39 | 48.42 | 48.32 | 48.36 | 47.62 | 340,500 |
Dec 20, 2023 | 48.29 | 48.31 | 48.20 | 48.31 | 47.57 | 456,000 |
Dec 19, 2023 | 48.21 | 48.27 | 48.20 | 48.25 | 47.51 | 542,900 |
Dec 18, 2023 | 48.33 | 48.33 | 48.19 | 48.20 | 47.46 | 569,200 |
Dec 15, 2023 | 48.39 | 48.39 | 48.25 | 48.26 | 47.52 | 501,100 |
Dec 14, 2023 | 48.20 | 48.35 | 48.20 | 48.33 | 47.59 | 607,700 |
Dec 13, 2023 | 47.82 | 48.08 | 47.82 | 48.06 | 47.32 | 484,900 |
Dec 12, 2023 | 47.81 | 47.91 | 47.81 | 47.86 | 47.13 | 448,900 |
Dec 11, 2023 | 47.78 | 47.88 | 47.78 | 47.87 | 47.14 | 314,100 |
Dec 8, 2023 | 47.85 | 47.85 | 47.76 | 47.78 | 47.05 | 531,500 |
Dec 7, 2023 | 47.87 | 47.90 | 47.83 | 47.85 | 47.12 | 540,700 |
Dec 6, 2023 | 47.82 | 47.87 | 47.80 | 47.82 | 47.09 | 856,800 |
Dec 5, 2023 | 47.89 | 47.89 | 47.77 | 47.83 | 47.10 | 817,900 |
Dec 4, 2023 | 47.85 | 47.85 | 47.72 | 47.77 | 47.04 | 758,200 |
Dec 1, 2023 | 47.56 | 47.81 | 47.56 | 47.78 | 47.05 | 375,500 |
Nov 30, 2023 | 47.56 | 47.67 | 47.55 | 47.60 | 46.87 | 868,200 |
Nov 29, 2023 | 47.44 | 47.64 | 47.44 | 47.63 | 46.90 | 922,200 |
Nov 28, 2023 | 47.31 | 47.48 | 47.31 | 47.43 | 46.70 | 732,600 |
Nov 27, 2023 | 47.22 | 47.29 | 47.22 | 47.29 | 46.56 | 398,200 |
Nov 24, 2023 | 47.24 | 47.28 | 47.20 | 47.20 | 46.48 | 113,800 |
Nov 22, 2023 | 47.28 | 47.39 | 47.28 | 47.29 | 46.56 | 468,700 |
Nov 21, 2023 | 0.21 Dividend | |||||
Nov 21, 2023 | 47.33 | 47.33 | 47.25 | 47.27 | 46.54 | 592,100 |
Nov 20, 2023 | 47.38 | 47.45 | 47.36 | 47.44 | 46.51 | 393,200 |
Nov 17, 2023 | 47.47 | 47.47 | 47.36 | 47.37 | 46.44 | 528,000 |
Nov 16, 2023 | 47.31 | 47.41 | 47.31 | 47.35 | 46.42 | 671,800 |
Nov 15, 2023 | 47.36 | 47.38 | 47.29 | 47.34 | 46.41 | 740,800 |
Nov 14, 2023 | 47.39 | 47.44 | 47.34 | 47.39 | 46.46 | 575,200 |
Nov 13, 2023 | 47.19 | 47.19 | 47.08 | 47.15 | 46.23 | 439,000 |
Nov 10, 2023 | 47.22 | 47.22 | 47.10 | 47.12 | 46.20 | 641,600 |
Nov 9, 2023 | 47.32 | 47.32 | 47.13 | 47.14 | 46.22 | 457,400 |
Nov 8, 2023 | 47.28 | 47.28 | 47.15 | 47.21 | 46.28 | 449,300 |
Nov 7, 2023 | 47.17 | 47.24 | 47.11 | 47.21 | 46.28 | 357,500 |
Nov 6, 2023 | 47.13 | 47.29 | 47.09 | 47.10 | 46.18 | 555,000 |
Nov 3, 2023 | 47.17 | 47.19 | 47.08 | 47.13 | 46.21 | 836,400 |
Nov 2, 2023 | 47.02 | 47.14 | 47.02 | 47.08 | 46.16 | 748,400 |
Nov 1, 2023 | 46.79 | 46.87 | 46.72 | 46.84 | 45.92 | 589,900 |
Oct 31, 2023 | 46.78 | 46.78 | 46.74 | 46.74 | 45.82 | 338,100 |
Oct 30, 2023 | 46.79 | 46.80 | 46.65 | 46.79 | 45.87 | 332,300 |
Oct 27, 2023 | 46.70 | 46.75 | 46.67 | 46.75 | 45.83 | 393,300 |
Oct 26, 2023 | 46.61 | 46.66 | 46.58 | 46.63 | 45.72 | 1,902,200 |
Oct 25, 2023 | 46.68 | 46.77 | 46.58 | 46.58 | 45.67 | 671,400 |
Oct 24, 2023 | 0.21 Dividend | |||||
Oct 24, 2023 | 46.60 | 46.65 | 46.59 | 46.64 | 45.73 | 810,100 |
Oct 23, 2023 | 46.76 | 46.83 | 46.70 | 46.81 | 45.69 | 523,600 |
Oct 20, 2023 | 46.73 | 46.82 | 46.67 | 46.75 | 45.63 | 613,900 |
Oct 19, 2023 | 46.77 | 46.83 | 46.71 | 46.76 | 45.64 | 949,500 |
Oct 18, 2023 | 46.92 | 46.93 | 46.78 | 46.82 | 45.70 | 671,600 |
Oct 17, 2023 | 47.09 | 47.09 | 46.88 | 46.89 | 45.77 | 802,300 |
Oct 16, 2023 | 47.13 | 47.13 | 47.07 | 47.10 | 45.97 | 572,200 |
Oct 13, 2023 | 47.12 | 47.17 | 47.12 | 47.12 | 45.99 | 624,700 |
Oct 12, 2023 | 47.32 | 47.32 | 47.14 | 47.19 | 46.06 | 698,400 |
Oct 11, 2023 | 47.24 | 47.29 | 47.06 | 47.27 | 46.14 | 1,118,400 |
Oct 10, 2023 | 47.19 | 47.24 | 47.12 | 47.15 | 46.02 | 723,600 |
Oct 9, 2023 | 47.10 | 47.17 | 47.06 | 47.14 | 46.01 | 567,600 |
Oct 6, 2023 | 47.07 | 47.07 | 46.94 | 46.95 | 45.83 | 1,178,300 |
Oct 5, 2023 | 47.03 | 47.15 | 47.03 | 47.14 | 46.01 | 729,200 |
Oct 4, 2023 | 46.97 | 47.06 | 46.91 | 47.00 | 45.88 | 699,700 |
Oct 3, 2023 | 47.10 | 47.10 | 46.94 | 46.96 | 45.84 | 548,600 |
Oct 2, 2023 | 47.16 | 47.18 | 47.10 | 47.11 | 45.98 | 750,500 |
Sep 29, 2023 | 47.29 | 47.32 | 47.24 | 47.24 | 46.11 | 331,800 |
Sep 28, 2023 | 47.19 | 47.20 | 47.06 | 47.18 | 46.05 | 379,700 |
Sep 27, 2023 | 47.28 | 47.28 | 47.13 | 47.15 | 46.02 | 766,700 |
Sep 26, 2023 | 47.25 | 47.25 | 47.17 | 47.20 | 46.07 | 632,500 |
Sep 25, 2023 | 47.29 | 47.37 | 47.25 | 47.26 | 46.13 | 435,300 |
Sep 22, 2023 | 0.18 Dividend | |||||
Sep 22, 2023 | 47.28 | 47.30 | 47.22 | 47.27 | 46.14 | 553,200 |
Sep 21, 2023 | 47.42 | 47.49 | 47.42 | 47.44 | 46.13 | 893,100 |
Sep 20, 2023 | 47.61 | 47.62 | 47.52 | 47.53 | 46.22 | 798,800 |
Sep 19, 2023 | 47.62 | 47.63 | 47.57 | 47.59 | 46.28 | 293,700 |
Sep 18, 2023 | 47.54 | 47.62 | 47.54 | 47.59 | 46.28 | 308,300 |
Sep 15, 2023 | 47.67 | 47.67 | 47.59 | 47.64 | 46.33 | 474,600 |
Sep 14, 2023 | 47.67 | 47.69 | 47.60 | 47.65 | 46.34 | 523,700 |
Sep 13, 2023 | 47.57 | 47.64 | 47.57 | 47.63 | 46.32 | 498,400 |
Sep 12, 2023 | 47.59 | 47.59 | 47.54 | 47.57 | 46.26 | 648,700 |
Sep 11, 2023 | 47.54 | 47.59 | 47.53 | 47.57 | 46.26 | 221,900 |
Sep 8, 2023 | 47.58 | 47.61 | 47.55 | 47.57 | 46.26 | 330,500 |
Sep 7, 2023 | 47.50 | 47.53 | 47.49 | 47.52 | 46.21 | 526,800 |
Sep 6, 2023 | 47.58 | 47.58 | 47.47 | 47.49 | 46.18 | 506,800 |
Sep 5, 2023 | 47.61 | 47.64 | 47.58 | 47.58 | 46.27 | 305,400 |
Sep 1, 2023 | 47.65 | 47.74 | 47.61 | 47.62 | 46.31 | 362,400 |
Aug 31, 2023 | 47.74 | 47.74 | 47.66 | 47.71 | 46.39 | 368,800 |
Aug 30, 2023 | 47.72 | 47.72 | 47.62 | 47.66 | 46.34 | 657,800 |
Aug 29, 2023 | 47.45 | 47.71 | 47.45 | 47.67 | 46.35 | 477,700 |
Aug 28, 2023 | 47.44 | 47.51 | 47.38 | 47.48 | 46.17 | 581,800 |
Aug 25, 2023 | 47.44 | 47.45 | 47.37 | 47.37 | 46.06 | 321,100 |
Aug 24, 2023 | 47.42 | 47.46 | 47.38 | 47.46 | 46.15 | 712,800 |
Aug 23, 2023 | 47.33 | 47.37 | 47.33 | 47.35 | 46.04 | 302,000 |
Aug 22, 2023 | 0.17 Dividend | |||||
Aug 22, 2023 | 47.20 | 47.31 | 47.20 | 47.25 | 45.95 | 550,900 |
Aug 21, 2023 | 47.49 | 47.51 | 47.38 | 47.42 | 45.95 | 547,800 |
Aug 18, 2023 | 47.44 | 47.52 | 47.44 | 47.47 | 46.00 | 443,600 |
Aug 17, 2023 | 47.44 | 47.50 | 47.40 | 47.41 | 45.94 | 2,255,200 |
Aug 16, 2023 | 47.44 | 47.49 | 47.41 | 47.43 | 45.96 | 840,500 |
Aug 15, 2023 | 47.48 | 47.53 | 47.45 | 47.49 | 46.02 | 690,900 |
Aug 14, 2023 | 47.49 | 47.56 | 47.48 | 47.50 | 46.03 | 885,900 |
Aug 11, 2023 | 47.67 | 47.67 | 47.54 | 47.54 | 46.07 | 484,000 |
Aug 10, 2023 | 47.72 | 47.82 | 47.67 | 47.67 | 46.19 | 496,200 |
Aug 9, 2023 | 47.76 | 47.79 | 47.67 | 47.72 | 46.24 | 622,200 |
Aug 8, 2023 | 47.66 | 47.75 | 47.61 | 47.73 | 46.25 | 713,000 |
Aug 7, 2023 | 47.67 | 47.70 | 47.63 | 47.67 | 46.19 | 517,200 |
Aug 4, 2023 | 47.55 | 47.58 | 47.53 | 47.56 | 46.09 | 765,800 |
Aug 3, 2023 | 47.51 | 47.57 | 47.51 | 47.51 | 46.04 | 1,062,500 |
Aug 2, 2023 | 47.58 | 47.62 | 47.53 | 47.58 | 46.11 | 529,800 |
Aug 1, 2023 | 47.58 | 47.65 | 47.57 | 47.58 | 46.11 | 843,200 |
Jul 31, 2023 | 47.65 | 47.69 | 47.64 | 47.65 | 46.17 | 557,200 |
Jul 28, 2023 | 47.55 | 47.61 | 47.53 | 47.60 | 46.13 | 1,294,200 |
Jul 27, 2023 | 47.74 | 47.75 | 47.60 | 47.60 | 46.13 | 626,400 |
Jul 26, 2023 | 47.63 | 47.74 | 47.62 | 47.71 | 46.23 | 500,900 |
Jul 25, 2023 | 47.68 | 47.68 | 47.59 | 47.63 | 46.15 | 1,029,500 |
Jul 24, 2023 | 47.78 | 47.78 | 47.66 | 47.66 | 46.18 | 409,200 |
Jul 21, 2023 | 0.15 Dividend | |||||
Jul 21, 2023 | 47.74 | 47.74 | 47.66 | 47.72 | 46.24 | 575,400 |
Jul 20, 2023 | 47.93 | 47.93 | 47.82 | 47.84 | 46.21 | 886,900 |
Jul 19, 2023 | 47.92 | 47.95 | 47.89 | 47.94 | 46.31 | 358,000 |
Jul 18, 2023 | 47.90 | 47.99 | 47.90 | 47.94 | 46.31 | 465,700 |
Jul 17, 2023 | 47.91 | 47.92 | 47.83 | 47.88 | 46.25 | 459,600 |
Jul 14, 2023 | 47.92 | 47.96 | 47.86 | 47.90 | 46.27 | 741,100 |
Jul 13, 2023 | 47.79 | 47.94 | 47.79 | 47.93 | 46.30 | 632,200 |
Jul 12, 2023 | 47.63 | 47.71 | 47.60 | 47.70 | 46.08 | 624,500 |
Jul 11, 2023 | 47.51 | 47.57 | 47.46 | 47.54 | 45.92 | 739,100 |
Jul 10, 2023 | 47.37 | 47.47 | 47.36 | 47.47 | 45.86 | 745,700 |
Jul 7, 2023 | 47.43 | 47.49 | 47.29 | 47.32 | 45.71 | 1,972,500 |
Jul 6, 2023 | 47.44 | 47.50 | 47.36 | 47.42 | 45.81 | 815,300 |
Jul 5, 2023 | 47.62 | 47.67 | 47.51 | 47.51 | 45.89 | 999,400 |
Jul 3, 2023 | 47.66 | 47.69 | 47.62 | 47.64 | 46.02 | 176,900 |
Jun 30, 2023 | 47.74 | 47.74 | 47.63 | 47.67 | 46.05 | 773,500 |
Jun 29, 2023 | 47.77 | 47.78 | 47.67 | 47.78 | 46.15 | 828,800 |
Jun 28, 2023 | 47.84 | 47.84 | 47.76 | 47.78 | 46.15 | 534,400 |
Jun 27, 2023 | 0.14 Dividend | |||||
Jun 27, 2023 | 47.74 | 47.84 | 47.72 | 47.80 | 46.17 | 2,418,200 |
Jun 26, 2023 | 47.88 | 47.92 | 47.84 | 47.91 | 46.15 | 465,900 |
Jun 23, 2023 | 47.90 | 47.92 | 47.82 | 47.82 | 46.06 | 674,900 |
Jun 22, 2023 | 47.88 | 47.94 | 47.83 | 47.85 | 46.09 | 584,500 |
Jun 21, 2023 | 47.84 | 47.93 | 47.79 | 47.91 | 46.15 | 705,600 |
Jun 20, 2023 | 47.81 | 47.91 | 47.78 | 47.89 | 46.13 | 564,600 |
Jun 16, 2023 | 47.82 | 47.87 | 47.80 | 47.86 | 46.10 | 505,900 |
Jun 15, 2023 | 47.80 | 47.83 | 47.75 | 47.83 | 46.07 | 414,500 |
Jun 14, 2023 | 47.77 | 47.90 | 47.74 | 47.82 | 46.06 | 725,600 |
Jun 13, 2023 | 47.92 | 47.94 | 47.81 | 47.86 | 46.10 | 991,500 |
Jun 12, 2023 | 47.84 | 47.86 | 47.78 | 47.84 | 46.08 | 371,200 |
Jun 9, 2023 | 47.81 | 47.83 | 47.76 | 47.83 | 46.07 | 785,100 |
Jun 8, 2023 | 47.87 | 47.87 | 47.78 | 47.81 | 46.05 | 430,900 |
Jun 7, 2023 | 47.88 | 47.89 | 47.76 | 47.77 | 46.01 | 618,600 |
Jun 6, 2023 | 47.86 | 47.86 | 47.79 | 47.85 | 46.09 | 912,300 |
Jun 5, 2023 | 47.79 | 47.84 | 47.75 | 47.84 | 46.08 | 515,400 |
Jun 2, 2023 | 47.96 | 47.96 | 47.81 | 47.82 | 46.06 | 599,800 |
Jun 1, 2023 | 48.00 | 48.03 | 47.82 | 47.88 | 46.12 | 655,200 |
May 31, 2023 | 47.71 | 47.89 | 47.70 | 47.89 | 46.13 | 521,800 |
May 30, 2023 | 47.61 | 47.72 | 47.60 | 47.72 | 45.97 | 565,500 |
May 26, 2023 | 47.58 | 47.58 | 47.47 | 47.50 | 45.75 | 972,600 |
May 25, 2023 | 47.67 | 47.67 | 47.52 | 47.52 | 45.77 | 710,300 |
May 24, 2023 | 47.79 | 47.79 | 47.62 | 47.67 | 45.92 | 497,300 |
May 23, 2023 | 0.14 Dividend | |||||
May 23, 2023 | 47.79 | 47.79 | 47.66 | 47.70 | 45.95 | 515,400 |
May 22, 2023 | 47.93 | 47.94 | 47.84 | 47.86 | 45.97 | 566,500 |
May 19, 2023 | 47.96 | 47.97 | 47.86 | 47.86 | 45.97 | 365,500 |
May 18, 2023 | 47.97 | 48.07 | 47.97 | 47.97 | 46.08 | 458,800 |
May 17, 2023 | 48.16 | 48.18 | 48.05 | 48.06 | 46.16 | 651,900 |
May 16, 2023 | 48.10 | 48.16 | 48.05 | 48.05 | 46.15 | 611,000 |
May 15, 2023 | 48.17 | 48.17 | 48.08 | 48.10 | 46.20 | 618,300 |
May 12, 2023 | 48.19 | 48.30 | 48.14 | 48.14 | 46.24 | 667,100 |
May 11, 2023 | 48.22 | 48.31 | 48.17 | 48.23 | 46.33 | 698,300 |
May 10, 2023 | 48.05 | 48.15 | 48.05 | 48.15 | 46.25 | 347,600 |
May 9, 2023 | 48.15 | 48.15 | 48.06 | 48.08 | 46.18 | 341,800 |
May 8, 2023 | 48.18 | 48.18 | 48.12 | 48.15 | 46.25 | 487,900 |
May 5, 2023 | 48.24 | 48.24 | 48.06 | 48.13 | 46.23 | 442,700 |
May 4, 2023 | 48.17 | 48.40 | 48.17 | 48.33 | 46.42 | 755,100 |
May 3, 2023 | 48.02 | 48.17 | 47.94 | 48.16 | 46.26 | 534,500 |
May 2, 2023 | 47.99 | 48.08 | 47.91 | 48.07 | 46.17 | 433,500 |
May 1, 2023 | 48.06 | 48.11 | 47.99 | 48.01 | 46.12 | 463,300 |
Apr 28, 2023 | 48.03 | 48.04 | 47.92 | 47.96 | 46.07 | 258,800 |
Apr 27, 2023 | 47.99 | 48.00 | 47.91 | 47.94 | 46.05 | 331,200 |
Apr 26, 2023 | 48.12 | 48.12 | 47.95 | 48.04 | 46.14 | 441,300 |
Apr 25, 2023 | 47.94 | 48.08 | 47.94 | 48.04 | 46.14 | 536,600 |
Apr 24, 2023 | 47.86 | 47.94 | 47.86 | 47.87 | 45.98 | 510,000 |
Apr 21, 2023 | 0.14 Dividend | |||||
Apr 21, 2023 | 47.95 | 47.95 | 47.82 | 47.83 | 45.94 | 490,400 |
Apr 20, 2023 | 47.92 | 47.99 | 47.91 | 47.91 | 45.89 | 494,000 |
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%