NasdaqGM - Delayed Quote • USD
First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
At close: April 25 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 25, 2024 | 117.56 | 118.38 | 116.85 | 118.18 | 118.18 | 112,200 |
Apr 24, 2024 | 118.15 | 118.79 | 117.75 | 118.24 | 118.24 | 59,100 |
Apr 23, 2024 | 116.63 | 118.13 | 116.47 | 117.80 | 117.80 | 43,600 |
Apr 22, 2024 | 115.90 | 116.73 | 115.01 | 116.26 | 116.26 | 43,200 |
Apr 19, 2024 | 115.94 | 116.18 | 114.70 | 115.05 | 115.05 | 94,800 |
Apr 18, 2024 | 117.01 | 117.17 | 115.92 | 116.01 | 116.01 | 43,700 |
Apr 17, 2024 | 118.36 | 118.36 | 116.54 | 116.70 | 116.70 | 72,400 |
Apr 16, 2024 | 118.02 | 118.48 | 117.51 | 117.87 | 117.87 | 90,900 |
Apr 15, 2024 | 121.03 | 121.03 | 117.65 | 118.00 | 118.00 | 91,100 |
Apr 12, 2024 | 120.68 | 120.83 | 119.45 | 119.69 | 119.69 | 80,600 |
Apr 11, 2024 | 121.33 | 122.27 | 120.66 | 121.97 | 121.97 | 44,700 |
Apr 10, 2024 | 120.71 | 121.13 | 120.33 | 120.71 | 120.71 | 86,000 |
Apr 9, 2024 | 122.38 | 122.64 | 121.58 | 122.64 | 122.64 | 72,100 |
Apr 8, 2024 | 122.01 | 122.18 | 121.49 | 121.86 | 121.86 | 45,700 |
Apr 5, 2024 | 120.62 | 122.20 | 120.55 | 121.71 | 121.71 | 201,200 |
Apr 4, 2024 | 123.53 | 123.65 | 120.42 | 120.53 | 120.53 | 120,500 |
Apr 3, 2024 | 121.94 | 122.94 | 121.88 | 122.31 | 122.31 | 83,100 |
Apr 2, 2024 | 122.27 | 122.35 | 121.83 | 122.25 | 122.25 | 97,800 |
Apr 1, 2024 | 124.03 | 124.33 | 123.30 | 123.58 | 123.58 | 70,100 |
Mar 28, 2024 | 124.17 | 124.24 | 123.83 | 123.90 | 123.90 | 38,600 |
Mar 27, 2024 | 123.72 | 124.02 | 123.17 | 124.02 | 124.02 | 142,800 |
Mar 26, 2024 | 123.53 | 123.59 | 122.86 | 122.89 | 122.89 | 93,700 |
Mar 25, 2024 | 123.05 | 123.32 | 122.77 | 123.07 | 123.07 | 66,800 |
Mar 22, 2024 | 123.92 | 123.92 | 123.01 | 123.38 | 123.38 | 58,900 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 124.53 | 124.84 | 124.00 | 124.06 | 124.06 | 83,900 |
Mar 20, 2024 | 122.31 | 123.42 | 121.90 | 123.37 | 123.16 | 129,200 |
Mar 19, 2024 | 121.21 | 122.18 | 121.04 | 122.11 | 121.90 | 159,700 |
Mar 18, 2024 | 122.03 | 122.30 | 121.73 | 121.73 | 121.52 | 93,000 |
Mar 15, 2024 | 121.64 | 121.67 | 120.80 | 120.92 | 120.71 | 92,000 |
Mar 14, 2024 | 123.14 | 123.14 | 121.16 | 121.96 | 121.75 | 114,900 |
Mar 13, 2024 | 123.44 | 123.51 | 122.66 | 122.82 | 122.61 | 64,800 |
Mar 12, 2024 | 123.44 | 123.89 | 122.50 | 123.84 | 123.62 | 77,800 |
Mar 11, 2024 | 122.45 | 123.04 | 122.19 | 122.91 | 122.70 | 106,400 |
Mar 8, 2024 | 124.32 | 124.67 | 122.72 | 122.85 | 122.64 | 195,200 |
Mar 7, 2024 | 123.73 | 124.63 | 123.55 | 124.21 | 123.99 | 158,900 |
Mar 6, 2024 | 123.19 | 123.65 | 122.43 | 122.91 | 122.70 | 209,300 |
Mar 5, 2024 | 123.13 | 123.13 | 121.24 | 121.79 | 121.58 | 122,500 |
Mar 4, 2024 | 124.40 | 124.40 | 123.67 | 123.67 | 123.45 | 60,600 |
Mar 1, 2024 | 122.95 | 124.29 | 122.53 | 124.10 | 123.88 | 197,600 |
Feb 29, 2024 | 122.87 | 123.13 | 121.93 | 122.84 | 122.63 | 77,300 |
Feb 28, 2024 | 122.05 | 122.36 | 121.85 | 122.05 | 121.84 | 33,600 |
Feb 27, 2024 | 122.50 | 122.67 | 122.17 | 122.61 | 122.40 | 88,400 |
Feb 26, 2024 | 121.87 | 122.46 | 121.87 | 122.05 | 121.84 | 82,700 |
Feb 23, 2024 | 122.30 | 122.39 | 121.72 | 121.81 | 121.60 | 71,700 |
Feb 22, 2024 | 121.31 | 122.40 | 121.14 | 122.21 | 122.00 | 77,100 |
Feb 21, 2024 | 119.16 | 119.46 | 118.44 | 119.46 | 119.25 | 73,900 |
Feb 20, 2024 | 120.37 | 120.58 | 119.43 | 120.30 | 120.09 | 101,700 |
Feb 16, 2024 | 121.99 | 121.99 | 120.69 | 120.91 | 120.70 | 77,500 |
Feb 15, 2024 | 121.43 | 121.93 | 120.99 | 121.89 | 121.68 | 183,400 |
Feb 14, 2024 | 120.21 | 120.94 | 119.89 | 120.87 | 120.66 | 233,200 |
Feb 13, 2024 | 119.33 | 120.09 | 118.62 | 119.48 | 119.27 | 136,100 |
Feb 12, 2024 | 121.52 | 122.38 | 121.39 | 121.62 | 121.41 | 82,100 |
Feb 9, 2024 | 121.11 | 121.87 | 120.95 | 121.59 | 121.38 | 601,200 |
Feb 8, 2024 | 120.50 | 121.20 | 120.50 | 121.08 | 120.87 | 359,700 |
Feb 7, 2024 | 120.50 | 121.17 | 120.03 | 120.65 | 120.44 | 200,600 |
Feb 6, 2024 | 119.75 | 119.89 | 119.16 | 119.75 | 119.54 | 629,700 |
Feb 5, 2024 | 119.59 | 119.73 | 118.73 | 119.50 | 119.29 | 454,200 |
Feb 2, 2024 | 119.35 | 120.35 | 119.01 | 119.98 | 119.77 | 83,000 |
Feb 1, 2024 | 118.50 | 119.67 | 117.92 | 119.56 | 119.35 | 166,600 |
Jan 31, 2024 | 119.27 | 119.88 | 118.11 | 118.26 | 118.05 | 98,500 |
Jan 30, 2024 | 120.00 | 120.25 | 119.79 | 119.93 | 119.72 | 65,600 |
Jan 29, 2024 | 119.56 | 120.68 | 119.33 | 120.68 | 120.47 | 114,500 |
Jan 26, 2024 | 119.51 | 119.97 | 119.27 | 119.48 | 119.27 | 790,800 |
Jan 25, 2024 | 120.71 | 120.71 | 119.49 | 120.15 | 119.94 | 69,700 |
Jan 24, 2024 | 120.62 | 120.81 | 119.60 | 119.71 | 119.50 | 91,400 |
Jan 23, 2024 | 119.75 | 119.85 | 119.16 | 119.81 | 119.60 | 100,200 |
Jan 22, 2024 | 119.55 | 119.89 | 119.11 | 119.36 | 119.15 | 181,800 |
Jan 19, 2024 | 117.31 | 118.89 | 117.13 | 118.85 | 118.64 | 189,700 |
Jan 18, 2024 | 116.40 | 117.03 | 115.86 | 116.95 | 116.75 | 70,800 |
Jan 17, 2024 | 115.47 | 115.64 | 114.58 | 115.62 | 115.42 | 94,100 |
Jan 16, 2024 | 116.29 | 116.72 | 115.69 | 116.34 | 116.14 | 111,400 |
Jan 12, 2024 | 117.20 | 117.38 | 116.43 | 116.70 | 116.50 | 81,900 |
Jan 11, 2024 | 116.90 | 116.97 | 115.49 | 116.70 | 116.50 | 50,900 |
Jan 10, 2024 | 116.34 | 116.93 | 116.00 | 116.72 | 116.52 | 139,900 |
Jan 9, 2024 | 115.59 | 116.62 | 115.48 | 116.41 | 116.21 | 173,700 |
Jan 8, 2024 | 114.39 | 116.42 | 114.39 | 116.25 | 116.05 | 90,400 |
Jan 5, 2024 | 113.90 | 115.06 | 113.90 | 114.29 | 114.09 | 124,000 |
Jan 4, 2024 | 113.97 | 114.91 | 113.92 | 114.16 | 113.96 | 49,000 |
Jan 3, 2024 | 115.57 | 115.57 | 114.53 | 114.61 | 114.41 | 115,000 |
Jan 2, 2024 | 116.81 | 116.90 | 115.62 | 116.17 | 115.97 | 201,100 |
Dec 29, 2023 | 118.07 | 118.19 | 117.12 | 117.45 | 117.25 | 107,400 |
Dec 28, 2023 | 118.41 | 118.41 | 117.99 | 118.07 | 117.86 | 92,400 |
Dec 27, 2023 | 118.16 | 118.20 | 117.72 | 118.13 | 117.92 | 108,100 |
Dec 26, 2023 | 117.36 | 118.14 | 117.35 | 117.91 | 117.70 | 43,900 |
Dec 22, 2023 | 0.32 Dividend | |||||
Dec 22, 2023 | 116.88 | 117.30 | 116.50 | 117.04 | 116.84 | 76,500 |
Dec 21, 2023 | 116.33 | 116.97 | 116.05 | 116.91 | 116.38 | 138,300 |
Dec 20, 2023 | 116.90 | 117.40 | 115.26 | 115.26 | 114.74 | 178,400 |
Dec 19, 2023 | 116.73 | 117.26 | 116.73 | 117.24 | 116.71 | 100,500 |
Dec 18, 2023 | 116.45 | 116.59 | 115.98 | 116.41 | 115.89 | 108,500 |
Dec 15, 2023 | 116.65 | 116.73 | 115.83 | 116.15 | 115.63 | 101,200 |
Dec 14, 2023 | 116.33 | 117.03 | 115.57 | 116.30 | 115.78 | 173,000 |
Dec 13, 2023 | 113.52 | 115.45 | 113.25 | 115.43 | 114.91 | 360,900 |
Dec 12, 2023 | 112.70 | 113.23 | 112.14 | 113.22 | 112.71 | 137,000 |
Dec 11, 2023 | 111.03 | 112.82 | 111.03 | 112.64 | 112.13 | 131,100 |
Dec 8, 2023 | 109.96 | 110.85 | 109.66 | 110.56 | 110.06 | 78,400 |
Dec 7, 2023 | 109.93 | 110.46 | 109.36 | 110.33 | 109.83 | 73,100 |
Dec 6, 2023 | 110.05 | 110.25 | 109.11 | 109.24 | 108.75 | 161,400 |
Dec 5, 2023 | 109.32 | 109.71 | 108.88 | 109.40 | 108.91 | 213,700 |
Dec 4, 2023 | 110.02 | 110.32 | 109.21 | 110.11 | 109.61 | 126,200 |
Dec 1, 2023 | 109.40 | 110.78 | 109.11 | 110.78 | 110.28 | 105,100 |
Nov 30, 2023 | 109.88 | 109.89 | 108.83 | 109.61 | 109.12 | 167,200 |
Nov 29, 2023 | 109.57 | 110.43 | 109.42 | 109.53 | 109.04 | 184,900 |
Nov 28, 2023 | 108.68 | 109.15 | 108.47 | 108.89 | 108.40 | 79,700 |
Nov 27, 2023 | 108.87 | 109.17 | 108.50 | 108.72 | 108.23 | 53,700 |
Nov 24, 2023 | 108.80 | 109.08 | 108.72 | 109.00 | 108.51 | 34,700 |
Nov 22, 2023 | 108.73 | 109.42 | 108.57 | 108.70 | 108.21 | 68,800 |
Nov 21, 2023 | 108.60 | 108.60 | 108.01 | 108.36 | 107.87 | 50,500 |
Nov 20, 2023 | 107.87 | 109.19 | 107.80 | 109.03 | 108.54 | 179,600 |
Nov 17, 2023 | 107.61 | 107.94 | 107.25 | 107.71 | 107.23 | 96,500 |
Nov 16, 2023 | 107.40 | 107.67 | 106.86 | 107.30 | 106.82 | 106,900 |
Nov 15, 2023 | 108.10 | 108.64 | 107.63 | 107.72 | 107.24 | 167,000 |
Nov 14, 2023 | 106.22 | 107.56 | 106.22 | 107.40 | 106.92 | 122,100 |
Nov 13, 2023 | 104.45 | 104.63 | 103.89 | 104.41 | 103.94 | 99,900 |
Nov 10, 2023 | 103.10 | 104.74 | 102.95 | 104.65 | 104.18 | 113,400 |
Nov 9, 2023 | 104.16 | 104.20 | 102.72 | 102.81 | 102.35 | 103,000 |
Nov 8, 2023 | 104.19 | 104.19 | 103.28 | 103.72 | 103.25 | 175,400 |
Nov 7, 2023 | 103.65 | 104.58 | 103.36 | 104.28 | 103.81 | 215,600 |
Nov 6, 2023 | 104.02 | 104.23 | 102.93 | 103.44 | 102.97 | 315,600 |
Nov 3, 2023 | 102.96 | 104.36 | 102.90 | 103.89 | 103.42 | 129,100 |
Nov 2, 2023 | 101.04 | 102.19 | 101.04 | 102.13 | 101.67 | 104,600 |
Nov 1, 2023 | 99.14 | 100.14 | 98.76 | 100.06 | 99.61 | 230,400 |
Oct 31, 2023 | 98.32 | 99.18 | 97.85 | 99.07 | 98.62 | 97,100 |
Oct 30, 2023 | 98.44 | 98.55 | 97.55 | 98.19 | 97.75 | 109,800 |
Oct 27, 2023 | 98.74 | 98.96 | 97.58 | 97.89 | 97.45 | 138,300 |
Oct 26, 2023 | 99.18 | 99.55 | 98.00 | 98.33 | 97.89 | 289,400 |
Oct 25, 2023 | 100.94 | 101.03 | 99.29 | 99.41 | 98.96 | 314,500 |
Oct 24, 2023 | 101.33 | 102.14 | 101.02 | 101.79 | 101.33 | 173,700 |
Oct 23, 2023 | 100.55 | 101.84 | 99.97 | 100.82 | 100.37 | 149,300 |
Oct 20, 2023 | 102.29 | 102.29 | 100.95 | 101.04 | 100.59 | 158,200 |
Oct 19, 2023 | 104.23 | 104.23 | 102.27 | 102.49 | 102.03 | 71,500 |
Oct 18, 2023 | 104.90 | 105.02 | 103.60 | 103.90 | 103.43 | 61,400 |
Oct 17, 2023 | 104.81 | 105.99 | 104.70 | 105.54 | 105.06 | 58,200 |
Oct 16, 2023 | 104.64 | 105.83 | 104.64 | 105.54 | 105.06 | 100,500 |
Oct 13, 2023 | 105.23 | 105.37 | 103.85 | 104.21 | 103.74 | 108,400 |
Oct 12, 2023 | 106.40 | 106.40 | 104.52 | 105.07 | 104.60 | 76,000 |
Oct 11, 2023 | 106.33 | 106.46 | 105.25 | 106.07 | 105.59 | 68,400 |
Oct 10, 2023 | 105.19 | 106.41 | 104.91 | 105.85 | 105.37 | 106,900 |
Oct 9, 2023 | 103.57 | 104.87 | 103.43 | 104.78 | 104.31 | 109,900 |
Oct 6, 2023 | 101.86 | 104.54 | 101.40 | 104.18 | 103.71 | 171,900 |
Oct 5, 2023 | 103.02 | 103.11 | 101.59 | 102.48 | 102.02 | 84,700 |
Oct 4, 2023 | 102.39 | 103.32 | 101.76 | 103.09 | 102.63 | 124,400 |
Oct 3, 2023 | 103.01 | 103.56 | 101.55 | 101.98 | 101.52 | 140,300 |
Oct 2, 2023 | 103.96 | 104.28 | 103.02 | 103.70 | 103.23 | 75,800 |
Sep 29, 2023 | 104.93 | 105.16 | 103.71 | 103.99 | 103.52 | 81,100 |
Sep 28, 2023 | 102.68 | 104.44 | 102.59 | 103.89 | 103.42 | 113,500 |
Sep 27, 2023 | 103.04 | 103.48 | 102.03 | 102.95 | 102.49 | 108,800 |
Sep 26, 2023 | 102.86 | 103.12 | 102.17 | 102.39 | 101.93 | 89,800 |
Sep 25, 2023 | 103.10 | 103.69 | 102.87 | 103.63 | 103.16 | 91,100 |
Sep 22, 2023 | 0.16 Dividend | |||||
Sep 22, 2023 | 103.93 | 104.32 | 103.35 | 103.39 | 102.92 | 77,800 |
Sep 21, 2023 | 104.78 | 104.78 | 103.44 | 103.51 | 102.88 | 167,300 |
Sep 20, 2023 | 106.78 | 106.90 | 105.36 | 105.39 | 104.75 | 86,900 |
Sep 19, 2023 | 106.54 | 106.54 | 105.61 | 106.32 | 105.68 | 87,600 |
Sep 18, 2023 | 106.69 | 107.00 | 106.51 | 106.68 | 106.04 | 100,100 |
Sep 15, 2023 | 108.30 | 108.30 | 106.64 | 106.75 | 106.11 | 147,800 |
Sep 14, 2023 | 108.11 | 108.76 | 107.52 | 108.53 | 107.87 | 87,600 |
Sep 13, 2023 | 107.73 | 108.08 | 107.33 | 107.51 | 106.86 | 77,500 |
Sep 12, 2023 | 107.87 | 108.48 | 107.57 | 107.62 | 106.97 | 77,900 |
Sep 11, 2023 | 108.17 | 108.55 | 107.78 | 108.45 | 107.80 | 53,100 |
Sep 8, 2023 | 107.74 | 108.11 | 107.40 | 107.60 | 106.95 | 72,200 |
Sep 7, 2023 | 107.42 | 107.83 | 107.01 | 107.66 | 107.01 | 94,300 |
Sep 6, 2023 | 108.39 | 108.82 | 107.77 | 108.40 | 107.75 | 166,600 |
Sep 5, 2023 | 108.76 | 109.00 | 108.38 | 108.56 | 107.90 | 90,100 |
Sep 1, 2023 | 109.49 | 109.70 | 108.65 | 109.03 | 108.37 | 93,800 |
Aug 31, 2023 | 108.79 | 109.22 | 108.65 | 108.66 | 108.00 | 73,300 |
Aug 30, 2023 | 108.07 | 108.78 | 108.05 | 108.73 | 108.07 | 107,400 |
Aug 29, 2023 | 106.20 | 108.14 | 106.14 | 108.07 | 107.42 | 79,500 |
Aug 28, 2023 | 106.13 | 106.29 | 105.53 | 106.07 | 105.43 | 249,200 |
Aug 25, 2023 | 104.60 | 105.55 | 103.87 | 105.29 | 104.65 | 213,800 |
Aug 24, 2023 | 107.31 | 107.31 | 104.30 | 104.34 | 103.71 | 144,100 |
Aug 23, 2023 | 105.51 | 106.90 | 105.51 | 106.71 | 106.07 | 122,200 |
Aug 22, 2023 | 106.09 | 106.09 | 105.19 | 105.47 | 104.83 | 78,500 |
Aug 21, 2023 | 104.69 | 105.76 | 104.63 | 105.54 | 104.90 | 79,500 |
Aug 18, 2023 | 103.41 | 104.73 | 103.41 | 104.42 | 103.79 | 189,200 |
Aug 17, 2023 | 105.92 | 105.92 | 104.31 | 104.35 | 103.72 | 92,300 |
Aug 16, 2023 | 106.58 | 106.93 | 105.54 | 105.54 | 104.90 | 90,100 |
Aug 15, 2023 | 107.44 | 107.44 | 106.49 | 106.61 | 105.97 | 80,300 |
Aug 14, 2023 | 106.86 | 107.98 | 106.77 | 107.95 | 107.30 | 123,100 |
Aug 11, 2023 | 107.16 | 107.58 | 106.85 | 107.14 | 106.49 | 158,300 |
Aug 10, 2023 | 108.68 | 109.56 | 107.49 | 107.92 | 107.27 | 112,600 |
Aug 9, 2023 | 108.40 | 108.46 | 107.54 | 107.70 | 107.05 | 115,600 |
Aug 8, 2023 | 108.01 | 108.38 | 107.23 | 108.26 | 107.61 | 113,700 |
Aug 7, 2023 | 108.92 | 109.37 | 108.46 | 109.37 | 108.71 | 105,000 |
Aug 4, 2023 | 109.58 | 109.88 | 108.32 | 108.45 | 107.80 | 233,800 |
Aug 3, 2023 | 108.73 | 109.62 | 108.55 | 109.10 | 108.44 | 249,600 |
Aug 2, 2023 | 110.66 | 110.66 | 109.01 | 109.28 | 108.62 | 249,000 |
Aug 1, 2023 | 111.73 | 111.86 | 111.08 | 111.65 | 110.98 | 168,700 |
Jul 31, 2023 | 111.94 | 112.52 | 111.78 | 112.15 | 111.47 | 181,900 |
Jul 28, 2023 | 111.29 | 111.96 | 111.11 | 111.82 | 111.14 | 105,600 |
Jul 27, 2023 | 111.82 | 112.18 | 109.71 | 110.05 | 109.39 | 97,200 |
Jul 26, 2023 | 110.30 | 110.82 | 109.90 | 110.46 | 109.79 | 134,700 |
Jul 25, 2023 | 110.49 | 111.15 | 110.36 | 110.75 | 110.08 | 136,700 |
Jul 24, 2023 | 110.63 | 110.80 | 109.92 | 110.28 | 109.61 | 77,300 |
Jul 21, 2023 | 110.88 | 111.27 | 110.39 | 110.60 | 109.93 | 240,900 |
Jul 20, 2023 | 110.98 | 111.01 | 110.07 | 110.28 | 109.61 | 321,000 |
Jul 19, 2023 | 111.58 | 112.08 | 111.33 | 111.56 | 110.89 | 230,900 |
Jul 18, 2023 | 110.76 | 111.62 | 110.62 | 111.44 | 110.77 | 276,700 |
Jul 17, 2023 | 109.33 | 111.28 | 109.33 | 110.93 | 110.26 | 276,800 |
Jul 14, 2023 | 109.97 | 110.17 | 109.54 | 109.64 | 108.98 | 131,600 |
Jul 13, 2023 | 109.53 | 110.22 | 109.37 | 110.05 | 109.39 | 109,000 |
Jul 12, 2023 | 109.38 | 109.38 | 108.32 | 108.87 | 108.21 | 185,400 |
Jul 11, 2023 | 107.64 | 108.37 | 107.13 | 108.23 | 107.58 | 245,700 |
Jul 10, 2023 | 105.59 | 107.39 | 105.59 | 107.37 | 106.72 | 264,500 |
Jul 7, 2023 | 105.51 | 106.51 | 105.39 | 105.49 | 104.85 | 118,200 |
Jul 6, 2023 | 105.72 | 105.72 | 104.75 | 105.51 | 104.87 | 194,300 |
Jul 5, 2023 | 106.89 | 107.11 | 106.52 | 106.93 | 106.28 | 137,000 |
Jul 3, 2023 | 106.96 | 107.28 | 106.73 | 107.28 | 106.63 | 69,100 |
Jun 30, 2023 | 106.55 | 107.18 | 106.52 | 106.90 | 106.25 | 194,700 |
Jun 29, 2023 | 105.64 | 105.77 | 105.15 | 105.60 | 104.96 | 127,300 |
Jun 28, 2023 | 104.91 | 105.92 | 104.91 | 105.64 | 105.00 | 146,800 |
Jun 27, 2023 | 0.15 Dividend | |||||
Jun 27, 2023 | 104.16 | 105.62 | 104.00 | 105.46 | 104.82 | 166,800 |
Jun 26, 2023 | 104.06 | 104.91 | 103.82 | 103.82 | 103.04 | 75,900 |
Jun 23, 2023 | 104.40 | 104.46 | 103.71 | 103.99 | 103.21 | 102,800 |
Jun 22, 2023 | 104.54 | 105.32 | 104.42 | 105.25 | 104.46 | 70,500 |
Jun 21, 2023 | 105.44 | 105.72 | 104.82 | 104.99 | 104.20 | 182,400 |
Jun 20, 2023 | 106.49 | 106.62 | 105.50 | 106.03 | 105.23 | 184,900 |
Jun 16, 2023 | 108.23 | 108.23 | 106.78 | 107.00 | 106.20 | 79,200 |
Jun 15, 2023 | 106.11 | 107.79 | 105.98 | 107.52 | 106.71 | 172,000 |
Jun 14, 2023 | 106.03 | 106.59 | 105.15 | 106.23 | 105.43 | 184,300 |
Jun 13, 2023 | 105.96 | 106.26 | 105.32 | 106.06 | 105.26 | 326,300 |
Jun 12, 2023 | 104.00 | 105.12 | 103.84 | 105.03 | 104.24 | 97,500 |
Jun 9, 2023 | 103.85 | 104.32 | 103.11 | 103.69 | 102.91 | 110,800 |
Jun 8, 2023 | 102.59 | 103.63 | 102.57 | 103.49 | 102.71 | 62,500 |
Jun 7, 2023 | 103.91 | 104.14 | 102.48 | 102.62 | 101.85 | 181,800 |
Jun 6, 2023 | 103.15 | 103.94 | 103.15 | 103.71 | 102.93 | 397,600 |
Jun 5, 2023 | 103.38 | 103.76 | 102.97 | 103.48 | 102.70 | 233,700 |
Jun 2, 2023 | 103.11 | 103.63 | 102.49 | 103.40 | 102.62 | 277,100 |
Jun 1, 2023 | 101.27 | 102.87 | 100.97 | 102.27 | 101.50 | 109,000 |
May 31, 2023 | 101.32 | 101.71 | 100.77 | 101.58 | 100.82 | 208,700 |
May 30, 2023 | 102.82 | 103.00 | 101.58 | 101.96 | 101.19 | 175,400 |
May 26, 2023 | 100.20 | 102.25 | 100.13 | 102.00 | 101.23 | 100,900 |
May 25, 2023 | 99.40 | 99.76 | 98.76 | 99.49 | 98.74 | 149,500 |
May 24, 2023 | 99.00 | 99.17 | 98.52 | 98.96 | 98.22 | 124,900 |
May 23, 2023 | 100.30 | 100.71 | 99.45 | 99.56 | 98.81 | 80,600 |
May 22, 2023 | 100.43 | 101.15 | 100.43 | 100.93 | 100.17 | 71,800 |
May 19, 2023 | 100.87 | 100.97 | 100.17 | 100.43 | 99.68 | 53,300 |
May 18, 2023 | 99.05 | 100.77 | 99.05 | 100.73 | 99.97 | 186,200 |
May 17, 2023 | 98.32 | 99.32 | 97.82 | 99.11 | 98.37 | 54,300 |
May 16, 2023 | 98.40 | 98.63 | 97.97 | 97.97 | 97.23 | 40,000 |
May 15, 2023 | 97.99 | 98.98 | 97.92 | 98.91 | 98.17 | 102,100 |
May 12, 2023 | 98.41 | 98.54 | 97.42 | 98.03 | 97.29 | 78,100 |
May 11, 2023 | 98.41 | 98.41 | 97.71 | 98.20 | 97.46 | 101,100 |
May 10, 2023 | 98.49 | 98.78 | 97.53 | 98.35 | 97.61 | 161,400 |
May 9, 2023 | 97.85 | 98.00 | 97.60 | 97.79 | 97.06 | 278,000 |
May 8, 2023 | 98.47 | 98.53 | 97.86 | 98.48 | 97.74 | 438,000 |
May 5, 2023 | 96.94 | 98.46 | 96.94 | 98.29 | 97.55 | 455,600 |
May 4, 2023 | 96.86 | 97.15 | 96.39 | 96.65 | 95.92 | 634,700 |
May 3, 2023 | 97.29 | 98.18 | 96.77 | 96.80 | 96.07 | 276,400 |
May 2, 2023 | 98.16 | 98.18 | 96.66 | 97.14 | 96.41 | 158,700 |
May 1, 2023 | 98.40 | 98.70 | 98.18 | 98.31 | 97.57 | 151,400 |
Apr 28, 2023 | 97.51 | 98.64 | 97.51 | 98.64 | 97.90 | 42,200 |
Apr 27, 2023 | 96.61 | 97.82 | 96.22 | 97.72 | 96.99 | 102,500 |
Apr 26, 2023 | 96.60 | 96.85 | 95.93 | 96.13 | 95.41 | 43,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
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
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+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%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%