NasdaqGM - Delayed Quote • USD
First Trust Flexible Municipal High Income ETF (MCEF)
At close: April 13 at 3:24 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 24, 2024 | 16.70 | 16.79 | 16.70 | 16.79 | 16.79 | 515 |
Apr 23, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 16.62 | 17,712 |
Apr 22, 2024 | 16.78 | 16.78 | 16.61 | 16.66 | 16.61 | 1,416 |
Apr 19, 2024 | 16.76 | 16.76 | 16.50 | 16.56 | 16.50 | 12,068 |
Apr 18, 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.76 | 1,412 |
Apr 17, 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.76 | 1,554 |
Apr 16, 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.83 | 3,474 |
Apr 15, 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.76 | 2,788 |
Apr 12, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.86 | 1,535 |
Apr 11, 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.67 | 7,940 |
Apr 10, 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.80 | 3,729 |
Apr 9, 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.81 | 4,167 |
Apr 8, 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.82 | 922 |
Apr 5, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.87 | 596 |
Apr 4, 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.79 | 3,871 |
Apr 3, 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.81 | 29,734 |
Apr 2, 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.80 | 4,869 |
Apr 1, 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.92 | 8,764 |
Mar 28, 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.91 | 751 |
Mar 27, 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 16.97 | 1,568 |
Mar 26, 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.91 | 516 |
Mar 25, 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 16.99 | 908 |
Mar 22, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.95 | 1,302 |
Mar 21, 2024 | 0.05 Dividend | |||||
Mar 21, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.90 | 117 |
Mar 20, 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 16.95 | 2,744 |
Mar 19, 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 16.96 | 1,184 |
Mar 18, 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 16.95 | 1,803 |
Mar 15, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | 73 |
Mar 14, 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.90 | 860 |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | 63 |
Mar 12, 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.91 | 2,372 |
Mar 11, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 16.95 | 987 |
Mar 8, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.92 | 1,205 |
Mar 7, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.90 | 1,681 |
Mar 6, 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.85 | 1,830 |
Mar 5, 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.92 | 2,190 |
Mar 4, 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.81 | 1,417 |
Mar 1, 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.91 | 2,125 |
Feb 29, 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.87 | 965 |
Feb 28, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 1,528 |
Feb 27, 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.88 | 500 |
Feb 26, 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.87 | 6,536 |
Feb 23, 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.84 | 2,174 |
Feb 22, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.76 | 3,345 |
Feb 21, 2024 | 0.05 Dividend | |||||
Feb 21, 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.78 | 5,248 |
Feb 20, 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.77 | 2,264 |
Feb 16, 2024 | 16.89 | 16.95 | 16.80 | 16.95 | 16.80 | 5,393 |
Feb 15, 2024 | 16.88 | 16.97 | 16.88 | 16.91 | 16.76 | 8,431 |
Feb 14, 2024 | 16.95 | 16.95 | 16.87 | 16.95 | 16.80 | 1,362 |
Feb 13, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.69 | 727 |
Feb 12, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.85 | 221 |
Feb 9, 2024 | 16.98 | 16.99 | 16.89 | 16.89 | 16.74 | 409 |
Feb 8, 2024 | 17.02 | 17.02 | 16.96 | 17.00 | 16.85 | 4,860 |
Feb 7, 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.78 | 177 |
Feb 6, 2024 | 16.87 | 16.96 | 16.85 | 16.96 | 16.81 | 2,902 |
Feb 5, 2024 | 17.06 | 17.06 | 16.94 | 17.06 | 16.91 | 747 |
Feb 2, 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 16.80 | 2,238 |
Feb 1, 2024 | 17.11 | 17.13 | 17.08 | 17.13 | 16.98 | 541 |
Jan 31, 2024 | 16.98 | 16.98 | 16.90 | 16.90 | 16.75 | 412 |
Jan 30, 2024 | 16.94 | 17.05 | 16.83 | 16.97 | 16.82 | 13,815 |
Jan 29, 2024 | 16.85 | 16.87 | 16.81 | 16.87 | 16.72 | 1,956 |
Jan 26, 2024 | 16.78 | 16.78 | 16.75 | 16.75 | 16.60 | 1,121 |
Jan 25, 2024 | 16.78 | 16.79 | 16.75 | 16.75 | 16.60 | 2,043 |
Jan 24, 2024 | 16.71 | 16.75 | 16.71 | 16.75 | 16.60 | 442 |
Jan 23, 2024 | 0.05 Dividend | |||||
Jan 23, 2024 | 16.69 | 16.69 | 16.66 | 16.66 | 16.51 | 215 |
Jan 22, 2024 | 16.82 | 16.85 | 16.82 | 16.85 | 16.65 | 959 |
Jan 19, 2024 | 16.73 | 16.75 | 16.71 | 16.71 | 16.51 | 6,319 |
Jan 18, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.66 | 705 |
Jan 17, 2024 | 16.94 | 16.97 | 16.84 | 16.84 | 16.64 | 1,435 |
Jan 16, 2024 | 17.03 | 17.03 | 16.92 | 17.02 | 16.82 | 22,493 |
Jan 12, 2024 | 16.94 | 16.94 | 16.93 | 16.93 | 16.73 | 465 |
Jan 11, 2024 | 16.94 | 17.00 | 16.91 | 17.00 | 16.80 | 2,704 |
Jan 10, 2024 | 16.94 | 16.94 | 16.89 | 16.93 | 16.73 | 2,062 |
Jan 9, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.80 | 30,874 |
Jan 8, 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.71 | 2,959 |
Jan 5, 2024 | 17.08 | 17.14 | 16.99 | 17.07 | 16.86 | 19,435 |
Jan 4, 2024 | 17.86 | 17.86 | 16.96 | 17.05 | 16.84 | 79,841 |
Jan 3, 2024 | 16.92 | 17.01 | 16.91 | 17.01 | 16.81 | 4,152 |
Jan 2, 2024 | 17.04 | 17.04 | 16.90 | 16.90 | 16.70 | 612 |
Dec 29, 2023 | 16.88 | 17.07 | 16.87 | 17.06 | 16.85 | 10,204 |
Dec 28, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 16.68 | 1,435 |
Dec 27, 2023 | 17.07 | 17.11 | 16.99 | 17.07 | 16.86 | 7,527 |
Dec 26, 2023 | 17.00 | 17.04 | 16.95 | 16.95 | 16.75 | 2,521 |
Dec 22, 2023 | 0.05 Dividend | |||||
Dec 22, 2023 | 17.02 | 17.04 | 16.86 | 16.97 | 16.77 | 3,467 |
Dec 21, 2023 | 16.85 | 17.02 | 16.85 | 16.88 | 16.63 | 2,605 |
Dec 20, 2023 | 16.84 | 16.98 | 16.82 | 16.98 | 16.72 | 8,710 |
Dec 19, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 16.66 | 178 |
Dec 18, 2023 | 16.91 | 17.07 | 16.85 | 16.97 | 16.72 | 11,732 |
Dec 15, 2023 | 16.86 | 16.97 | 16.71 | 16.74 | 16.49 | 22,404 |
Dec 14, 2023 | 16.84 | 17.50 | 16.71 | 16.71 | 16.46 | 21,607 |
Dec 13, 2023 | 16.59 | 16.59 | 16.59 | 16.59 | 16.34 | 57 |
Dec 12, 2023 | 16.69 | 16.69 | 16.64 | 16.64 | 16.39 | 3,930 |
Dec 11, 2023 | 16.65 | 16.65 | 16.62 | 16.62 | 16.37 | 307 |
Dec 8, 2023 | 16.58 | 16.65 | 16.58 | 16.60 | 16.35 | 3,412 |
Dec 7, 2023 | 16.67 | 16.67 | 16.62 | 16.62 | 16.37 | 3,346 |
Dec 6, 2023 | 16.68 | 16.68 | 16.57 | 16.57 | 16.32 | 8,076 |
Dec 5, 2023 | 16.57 | 16.62 | 16.52 | 16.52 | 16.27 | 4,880 |
Dec 4, 2023 | 16.53 | 16.57 | 16.16 | 16.57 | 16.32 | 7,328 |
Dec 1, 2023 | 16.45 | 16.56 | 16.31 | 16.31 | 16.06 | 9,893 |
Nov 30, 2023 | 16.39 | 16.95 | 16.29 | 16.29 | 16.05 | 11,975 |
Nov 29, 2023 | 16.41 | 16.51 | 16.34 | 16.36 | 16.11 | 9,466 |
Nov 28, 2023 | 16.44 | 16.45 | 16.23 | 16.23 | 15.99 | 4,053 |
Nov 27, 2023 | 16.28 | 16.39 | 16.20 | 16.30 | 16.06 | 9,606 |
Nov 24, 2023 | 16.19 | 16.27 | 16.19 | 16.27 | 16.03 | 4,680 |
Nov 22, 2023 | 16.22 | 16.33 | 16.02 | 16.19 | 15.95 | 3,615 |
Nov 21, 2023 | 0.05 Dividend | |||||
Nov 21, 2023 | 16.30 | 16.32 | 16.24 | 16.24 | 16.00 | 1,214 |
Nov 20, 2023 | 16.23 | 16.23 | 16.12 | 16.12 | 15.83 | 2,087 |
Nov 17, 2023 | 15.95 | 16.24 | 15.95 | 16.08 | 15.79 | 2,106 |
Nov 16, 2023 | 16.29 | 16.29 | 16.11 | 16.12 | 15.83 | 5,712 |
Nov 15, 2023 | 16.07 | 16.16 | 15.75 | 15.75 | 15.46 | 3,164 |
Nov 14, 2023 | 16.07 | 16.07 | 15.77 | 15.77 | 15.49 | 1,562 |
Nov 13, 2023 | 15.95 | 16.03 | 15.77 | 15.77 | 15.48 | 2,077 |
Nov 10, 2023 | 15.88 | 16.03 | 15.75 | 15.75 | 15.46 | 143,734 |
Nov 9, 2023 | 15.97 | 15.98 | 15.70 | 15.70 | 15.42 | 764 |
Nov 8, 2023 | 15.86 | 15.86 | 15.70 | 15.70 | 15.42 | 538 |
Nov 7, 2023 | 15.93 | 15.93 | 15.82 | 15.82 | 15.53 | 195 |
Nov 6, 2023 | 15.81 | 15.81 | 15.74 | 15.74 | 15.45 | 589 |
Nov 3, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.52 | 27 |
Nov 2, 2023 | 15.71 | 15.85 | 15.71 | 15.72 | 15.43 | 6,934 |
Nov 1, 2023 | 15.51 | 15.60 | 15.39 | 15.60 | 15.32 | 664 |
Oct 31, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | 173 |
Oct 30, 2023 | 15.51 | 15.60 | 15.51 | 15.60 | 15.32 | 242 |
Oct 27, 2023 | 15.54 | 15.60 | 15.42 | 15.60 | 15.32 | 903 |
Oct 26, 2023 | 15.66 | 15.66 | 15.66 | 15.66 | 15.38 | 146 |
Oct 25, 2023 | 15.31 | 15.60 | 15.31 | 15.50 | 15.22 | 1,214 |
Oct 24, 2023 | 0.05 Dividend | |||||
Oct 24, 2023 | 15.61 | 15.64 | 15.17 | 15.50 | 15.22 | 4,929 |
Oct 23, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.07 | 78 |
Oct 20, 2023 | 15.21 | 15.69 | 15.21 | 15.23 | 14.91 | 413 |
Oct 19, 2023 | 15.75 | 15.75 | 15.44 | 15.62 | 15.29 | 541 |
Oct 18, 2023 | 15.75 | 15.75 | 15.48 | 15.61 | 15.28 | 5,158 |
Oct 17, 2023 | 15.52 | 15.77 | 15.33 | 15.33 | 15.00 | 709 |
Oct 16, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.52 | 129 |
Oct 13, 2023 | 15.82 | 15.88 | 15.75 | 15.88 | 15.54 | 1,885 |
Oct 12, 2023 | 15.83 | 15.98 | 15.70 | 15.81 | 15.48 | 987 |
Oct 11, 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.38 | 1 |
Oct 10, 2023 | 15.69 | 15.76 | 15.50 | 15.68 | 15.35 | 869 |
Oct 9, 2023 | 15.45 | 15.48 | 15.44 | 15.48 | 15.15 | 1,573 |
Oct 6, 2023 | 15.75 | 15.88 | 15.68 | 15.88 | 15.54 | 893 |
Oct 5, 2023 | 15.82 | 15.88 | 15.59 | 15.88 | 15.54 | 4,042 |
Oct 4, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.61 | 37 |
Oct 3, 2023 | 16.34 | 16.34 | 15.83 | 15.83 | 15.49 | 354 |
Oct 2, 2023 | 15.91 | 15.91 | 15.32 | 15.85 | 15.51 | 2,350 |
Sep 29, 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.40 | 225 |
Sep 28, 2023 | 15.76 | 15.94 | 15.76 | 15.94 | 15.60 | 440 |
Sep 27, 2023 | 16.10 | 16.10 | 15.59 | 16.07 | 15.73 | 894 |
Sep 26, 2023 | 15.85 | 16.08 | 15.85 | 16.08 | 15.74 | 502 |
Sep 25, 2023 | 15.78 | 15.93 | 15.70 | 15.84 | 15.50 | 3,230 |
Sep 22, 2023 | 0.05 Dividend | |||||
Sep 22, 2023 | 15.78 | 16.28 | 15.78 | 15.85 | 15.51 | 9,946 |
Sep 21, 2023 | 16.35 | 16.35 | 15.85 | 16.20 | 15.81 | 1,910 |
Sep 20, 2023 | 15.97 | 16.17 | 15.97 | 15.98 | 15.59 | 1,624 |
Sep 19, 2023 | 16.16 | 16.35 | 16.16 | 16.16 | 15.77 | 951 |
Sep 18, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.76 | 32 |
Sep 15, 2023 | 16.15 | 16.45 | 15.97 | 15.97 | 15.58 | 1,938 |
Sep 14, 2023 | 16.15 | 16.20 | 16.15 | 16.20 | 15.81 | 200 |
Sep 13, 2023 | 16.25 | 16.25 | 16.15 | 16.15 | 15.76 | 294 |
Sep 12, 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.47 | 6 |
Sep 11, 2023 | 16.27 | 16.40 | 15.63 | 16.16 | 15.77 | 11,108 |
Sep 8, 2023 | 15.97 | 16.27 | 15.92 | 16.11 | 15.72 | 1,421 |
Sep 7, 2023 | 16.27 | 16.27 | 16.27 | 16.27 | 15.87 | 15 |
Sep 6, 2023 | 15.98 | 16.25 | 15.94 | 15.95 | 15.56 | 4,622 |
Sep 5, 2023 | 16.08 | 16.23 | 16.08 | 16.23 | 15.83 | 1,615 |
Sep 1, 2023 | 16.32 | 16.32 | 16.00 | 16.10 | 15.71 | 1,675 |
Aug 31, 2023 | 15.91 | 15.91 | 15.89 | 15.89 | 15.50 | 218 |
Aug 30, 2023 | 16.34 | 16.34 | 15.90 | 16.12 | 15.73 | 4,960 |
Aug 29, 2023 | 16.31 | 16.34 | 16.31 | 16.34 | 15.94 | 741 |
Aug 28, 2023 | 16.01 | 16.33 | 15.97 | 15.97 | 15.58 | 2,901 |
Aug 25, 2023 | 16.23 | 16.23 | 16.17 | 16.17 | 15.78 | 182 |
Aug 24, 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 15.91 | 97 |
Aug 23, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 58 |
Aug 22, 2023 | 0.05 Dividend | |||||
Aug 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.86 | 1 |
Aug 21, 2023 | 16.07 | 16.44 | 16.07 | 16.25 | 15.81 | 1,592 |
Aug 18, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 15.89 | 3 |
Aug 17, 2023 | 16.29 | 16.43 | 16.24 | 16.24 | 15.80 | 1,024 |
Aug 16, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 15.89 | 41 |
Aug 15, 2023 | 16.24 | 16.34 | 16.24 | 16.25 | 15.81 | 2,375 |
Aug 14, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 15.99 | 441 |
Aug 11, 2023 | 16.36 | 16.41 | 16.16 | 16.16 | 15.72 | 9,044 |
Aug 10, 2023 | 16.62 | 16.62 | 16.39 | 16.44 | 15.99 | 5,706 |
Aug 9, 2023 | 16.33 | 16.33 | 16.13 | 16.28 | 15.83 | 391 |
Aug 8, 2023 | 16.23 | 16.45 | 16.23 | 16.45 | 16.00 | 2,746 |
Aug 7, 2023 | 16.26 | 16.30 | 16.18 | 16.18 | 15.74 | 1,989 |
Aug 4, 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 15.82 | 15 |
Aug 3, 2023 | 16.30 | 16.30 | 16.24 | 16.30 | 15.85 | 1,656 |
Aug 2, 2023 | 16.30 | 16.51 | 15.75 | 16.04 | 15.60 | 12,283 |
Aug 1, 2023 | 16.57 | 16.57 | 16.42 | 16.42 | 15.97 | 3,945 |
Jul 31, 2023 | 16.63 | 16.63 | 16.51 | 16.58 | 16.13 | 2,070 |
Jul 28, 2023 | 16.66 | 18.81 | 16.63 | 16.68 | 16.23 | 9,982 |
Jul 27, 2023 | 16.68 | 16.68 | 16.53 | 16.58 | 16.13 | 560 |
Jul 26, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.18 | 35 |
Jul 25, 2023 | 16.71 | 16.71 | 16.67 | 16.69 | 16.23 | 1,881 |
Jul 24, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.19 | 47 |
Jul 21, 2023 | 0.05 Dividend | |||||
Jul 21, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.23 | 139 |
Jul 20, 2023 | 16.58 | 16.58 | 16.56 | 16.57 | 16.07 | 7,174 |
Jul 19, 2023 | 16.46 | 16.63 | 16.46 | 16.57 | 16.07 | 2,939 |
Jul 18, 2023 | 16.57 | 16.65 | 16.57 | 16.65 | 16.14 | 1,952 |
Jul 17, 2023 | 16.48 | 16.55 | 16.48 | 16.53 | 16.03 | 1,921 |
Jul 14, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.06 | 321 |
Jul 13, 2023 | 16.51 | 16.61 | 16.51 | 16.61 | 16.11 | 3,402 |
Jul 12, 2023 | 16.61 | 16.61 | 16.47 | 16.47 | 15.97 | 539 |
Jul 11, 2023 | 16.56 | 16.57 | 16.56 | 16.57 | 16.07 | 1,141 |
Jul 10, 2023 | 16.52 | 16.52 | 16.50 | 16.50 | 16.00 | 152 |
Jul 7, 2023 | 16.52 | 16.60 | 16.43 | 16.43 | 15.93 | 7,540 |
Jul 6, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.04 | 127 |
Jul 5, 2023 | 16.58 | 16.58 | 16.50 | 16.50 | 16.00 | 469 |
Jul 3, 2023 | 16.52 | 16.52 | 16.45 | 16.45 | 15.95 | 124 |
Jun 30, 2023 | 16.51 | 16.55 | 16.51 | 16.55 | 16.04 | 294 |
Jun 29, 2023 | 16.59 | 16.59 | 16.49 | 16.53 | 16.03 | 376 |
Jun 28, 2023 | 16.59 | 16.66 | 16.59 | 16.59 | 16.09 | 2,002 |
Jun 27, 2023 | 0.05 Dividend | |||||
Jun 27, 2023 | 16.70 | 16.70 | 16.58 | 16.58 | 16.08 | 3,679 |
Jun 26, 2023 | 16.73 | 16.73 | 16.61 | 16.61 | 16.06 | 529 |
Jun 23, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.05 | 157 |
Jun 22, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.09 | 91 |
Jun 21, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 16.07 | 1 |
Jun 20, 2023 | 16.58 | 16.58 | 16.54 | 16.54 | 15.99 | 1,280 |
Jun 16, 2023 | 16.58 | 16.64 | 16.51 | 16.63 | 16.08 | 1,119 |
Jun 15, 2023 | 16.48 | 16.54 | 16.48 | 16.54 | 15.99 | 209 |
Jun 14, 2023 | 16.58 | 16.58 | 16.46 | 16.46 | 15.91 | 567 |
Jun 13, 2023 | 16.55 | 16.55 | 16.47 | 16.47 | 15.92 | 377 |
Jun 12, 2023 | 16.48 | 16.56 | 16.48 | 16.56 | 16.01 | 483 |
Jun 9, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 15.93 | 174 |
Jun 8, 2023 | 16.48 | 16.48 | 16.42 | 16.48 | 15.93 | 1,376 |
Jun 7, 2023 | 16.50 | 16.54 | 16.42 | 16.45 | 15.91 | 4,975 |
Jun 6, 2023 | 16.54 | 16.58 | 16.46 | 16.46 | 15.91 | 9,881 |
Jun 5, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 15.96 | 30 |
Jun 2, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.00 | 44 |
Jun 1, 2023 | 16.39 | 16.51 | 16.38 | 16.45 | 15.91 | 1,216 |
May 31, 2023 | 16.35 | 16.35 | 16.31 | 16.31 | 15.77 | 297 |
May 30, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.76 | 16 |
May 26, 2023 | 16.26 | 16.37 | 16.26 | 16.30 | 15.76 | 2,364 |
May 25, 2023 | 16.37 | 16.37 | 16.26 | 16.31 | 15.77 | 4,415 |
May 24, 2023 | 16.32 | 16.32 | 16.20 | 16.23 | 15.69 | 1,592 |
May 23, 2023 | 0.05 Dividend | |||||
May 23, 2023 | 16.39 | 16.41 | 16.29 | 16.41 | 15.87 | 2,881 |
May 22, 2023 | 16.45 | 16.45 | 16.35 | 16.41 | 15.81 | 615 |
May 19, 2023 | 16.44 | 16.48 | 16.44 | 16.48 | 15.88 | 3,011 |
May 18, 2023 | 16.61 | 16.61 | 16.49 | 16.50 | 15.90 | 17,978 |
May 17, 2023 | 16.65 | 16.67 | 16.65 | 16.66 | 16.05 | 3,218 |
May 16, 2023 | 16.69 | 16.69 | 16.55 | 16.66 | 16.05 | 5,211 |
May 15, 2023 | 16.53 | 16.67 | 16.53 | 16.67 | 16.06 | 4,046 |
May 12, 2023 | 16.62 | 16.62 | 16.61 | 16.61 | 16.01 | 252 |
May 11, 2023 | 16.66 | 16.71 | 16.66 | 16.71 | 16.10 | 1,577 |
May 10, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.03 | 6 |
May 9, 2023 | 16.66 | 16.66 | 16.64 | 16.64 | 16.03 | 503 |
May 8, 2023 | 16.67 | 16.71 | 16.60 | 16.71 | 16.10 | 1,054 |
May 5, 2023 | 16.70 | 16.70 | 16.61 | 16.61 | 16.01 | 594 |
May 4, 2023 | 16.62 | 16.73 | 16.62 | 16.67 | 16.06 | 2,405 |
May 3, 2023 | 16.61 | 16.70 | 16.60 | 16.64 | 16.03 | 2,947 |
May 2, 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 15.96 | 8 |
May 1, 2023 | 16.58 | 16.58 | 16.46 | 16.55 | 15.95 | 4,557 |
Apr 28, 2023 | 16.57 | 16.62 | 16.51 | 16.60 | 16.00 | 4,290 |
Apr 27, 2023 | 16.64 | 16.77 | 16.60 | 16.60 | 16.00 | 902 |
Apr 26, 2023 | 16.68 | 16.69 | 16.57 | 16.58 | 15.98 | 7,732 |
Related Tickers
GDX VanEck Gold Miners ETF
34.32
+3.61%
XSD SPDR S&P Semiconductor ETF
220.69
+2.39%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
56.99
+1.89%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.47
+1.76%
PSI Invesco Semiconductors ETF
53.32
+1.47%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.84
+1.28%
BOUT Innovator IBD Breakout Opportunities ETF
33.69
+0.85%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.32
+0.92%
RAAX VanEck Inflation Allocation ETF
27.20
+0.91%
KGRN KraneShares MSCI China Clean Technology ETF
19.62
+0.90%
EPU iShares MSCI Peru ETF
40.29
+0.89%
LIT Global X Lithium & Battery Tech ETF
42.25
+0.85%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.60
+0.84%
EPI WisdomTree India Earnings Fund
45.07
+0.83%
EYLD Cambria Emerging Shareholder Yield ETF
33.99
+0.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.31
+0.72%
XLB Materials Select Sector SPDR Fund
88.98
+0.72%
ENFR Alerian Energy Infrastructure ETF
25.74
+0.69%
IYM iShares U.S. Basic Materials ETF
141.55
+0.53%
FLIN Franklin FTSE India ETF
37.56
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.18
+0.64%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.80
+0.61%
FIVG Defiance 5G Next Gen Connectivity ETF
36.90
+0.61%
TPYP Tortoise North American Pipeline Fund
28.07
+0.64%
GLD SPDR Gold Shares
215.92
+0.60%
IAU iShares Gold Trust
44.12
+0.58%
FILL iShares MSCI Global Energy Producers ETF
27.60
+0.46%
EZA iShares MSCI South Africa ETF
38.99
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.01
+0.56%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.76
+0.54%
UTES Virtus Reaves Utilities ETF
49.31
+0.53%
IYE iShares U.S. Energy ETF
50.45
+0.52%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.97
+0.51%
DBC Invesco DB Commodity Index Tracking Fund
23.63
+0.51%
VDE Vanguard Energy Index Fund ETF Shares
134.57
+0.50%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
PPA Invesco Aerospace & Defense ETF
100.24
+0.46%
FENY Fidelity MSCI Energy Index ETF
26.45
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.37
+0.44%
XLE Energy Select Sector SPDR Fund
96.65
+0.48%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.52
+0.43%
VAW Vanguard Materials Index Fund ETF Shares
195.05
+0.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.80
+0.42%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.56
+0.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.80
+0.39%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.39%
EWC iShares MSCI Canada ETF
37.50
+0.37%
SPEM SPDR Portfolio Emerging Markets ETF
36.17
+0.36%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.82
+0.34%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.24
+0.32%
XLI Industrial Select Sector SPDR Fund
122.47
+0.31%
FTXN First Trust Nasdaq Oil & Gas ETF
32.69
+0.31%
VAMO Cambria Value and Momentum ETF
29.23
+0.30%
QTUM Defiance Quantum ETF
57.33
+0.30%
CBON VanEck China Bond ETF
21.88
+0.32%
XLU Utilities Select Sector SPDR Fund
66.93
+0.28%
VPU Vanguard Utilities Index Fund ETF Shares
145.10
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.25%
ATMP Barclays ETN+ Select MLP ETN
24.33
+0.25%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.55
+0.22%
SPGP Invesco S&P 500 GARP ETF
101.68
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+0.21%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.21%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.74
+0.20%
PXE Invesco Energy Exploration & Production ETF
35.94
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.20%
THD iShares MSCI Thailand ETF
57.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
VGT Vanguard Information Technology Index Fund ETF Shares
496.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
FTEC Fidelity MSCI Information Technology Index ETF
147.42
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.32
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.84
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.03
+0.13%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
174.40
+0.12%
EVX VanEck Environmental Services ETF
163.21
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.90
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.43
+0.08%