NasdaqGM - Delayed Quote • USD
First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
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 24, 2024 | 60.67 | 60.85 | 60.67 | 60.85 | 60.85 | 477 |
Apr 23, 2024 | 60.12 | 60.59 | 60.12 | 60.59 | 60.59 | 500 |
Apr 22, 2024 | 59.75 | 60.22 | 59.75 | 60.22 | 60.22 | 700 |
Apr 19, 2024 | 59.58 | 59.68 | 59.58 | 59.66 | 59.66 | 1,200 |
Apr 18, 2024 | 59.83 | 59.97 | 59.56 | 59.71 | 59.71 | 1,700 |
Apr 17, 2024 | 59.69 | 59.71 | 59.69 | 59.71 | 59.71 | 700 |
Apr 16, 2024 | 59.54 | 59.69 | 59.54 | 59.66 | 59.66 | 1,000 |
Apr 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 200 |
Apr 12, 2024 | 61.04 | 61.09 | 61.02 | 61.09 | 61.09 | 600 |
Apr 11, 2024 | 62.33 | 62.41 | 62.33 | 62.41 | 62.41 | 300 |
Apr 10, 2024 | 61.99 | 62.02 | 61.99 | 62.02 | 62.02 | 200 |
Apr 9, 2024 | 62.49 | 62.77 | 62.49 | 62.77 | 62.77 | 2,600 |
Apr 8, 2024 | 62.34 | 62.34 | 62.26 | 62.29 | 62.29 | 600 |
Apr 5, 2024 | 61.83 | 61.84 | 61.80 | 61.81 | 61.81 | 1,600 |
Apr 4, 2024 | 62.41 | 62.65 | 61.68 | 61.69 | 61.69 | 3,400 |
Apr 3, 2024 | 61.70 | 62.06 | 61.61 | 62.00 | 62.00 | 3,000 |
Apr 2, 2024 | 61.78 | 61.78 | 61.67 | 61.67 | 61.67 | 300 |
Apr 1, 2024 | 61.39 | 61.39 | 61.34 | 61.34 | 61.34 | 600 |
Mar 28, 2024 | 61.21 | 61.25 | 61.21 | 61.24 | 61.24 | 600 |
Mar 27, 2024 | 60.92 | 61.01 | 60.92 | 61.01 | 61.01 | 400 |
Mar 26, 2024 | 60.93 | 60.94 | 60.80 | 60.80 | 60.80 | 2,600 |
Mar 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 100 |
Mar 22, 2024 | 60.91 | 60.91 | 60.81 | 60.81 | 60.81 | 500 |
Mar 21, 2024 | 61.58 | 61.58 | 61.26 | 61.26 | 61.26 | 2,000 |
Mar 20, 2024 | 60.62 | 61.24 | 60.62 | 61.24 | 61.24 | 300 |
Mar 19, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 300 |
Mar 18, 2024 | 60.88 | 60.88 | 60.70 | 60.70 | 60.70 | 500 |
Mar 15, 2024 | 60.47 | 60.47 | 60.41 | 60.41 | 60.41 | 500 |
Mar 14, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 100 |
Mar 13, 2024 | 61.58 | 61.63 | 61.53 | 61.54 | 61.54 | 1,200 |
Mar 12, 2024 | 61.89 | 61.98 | 61.62 | 61.98 | 61.98 | 1,000 |
Mar 11, 2024 | 61.61 | 61.61 | 61.48 | 61.48 | 61.48 | 1,200 |
Mar 8, 2024 | 62.18 | 62.25 | 61.87 | 61.87 | 61.87 | 1,100 |
Mar 7, 2024 | 61.95 | 62.21 | 61.95 | 62.21 | 62.21 | 1,800 |
Mar 6, 2024 | 61.48 | 61.61 | 61.48 | 61.61 | 61.61 | 600 |
Mar 5, 2024 | 60.82 | 60.83 | 60.62 | 60.63 | 60.63 | 1,100 |
Mar 4, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 200 |
Mar 1, 2024 | 60.99 | 60.99 | 60.94 | 60.94 | 60.94 | 300 |
Feb 29, 2024 | 60.26 | 60.27 | 60.16 | 60.16 | 60.16 | 3,800 |
Feb 28, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 300 |
Feb 27, 2024 | 60.58 | 60.58 | 60.57 | 60.57 | 60.57 | 600 |
Feb 26, 2024 | 60.60 | 60.61 | 60.56 | 60.60 | 60.60 | 3,900 |
Feb 23, 2024 | 60.68 | 60.74 | 60.68 | 60.74 | 60.74 | 400 |
Feb 22, 2024 | 60.75 | 60.75 | 60.69 | 60.69 | 60.69 | 400 |
Feb 21, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 100 |
Feb 20, 2024 | 60.10 | 60.19 | 60.10 | 60.19 | 60.19 | 500 |
Feb 16, 2024 | 59.87 | 60.03 | 59.87 | 59.97 | 59.97 | 700 |
Feb 15, 2024 | 59.70 | 59.71 | 59.70 | 59.71 | 59.71 | 1,100 |
Feb 14, 2024 | 59.39 | 59.54 | 59.39 | 59.54 | 59.54 | 1,100 |
Feb 13, 2024 | 58.83 | 58.83 | 58.65 | 58.65 | 58.65 | 400 |
Feb 12, 2024 | 59.62 | 60.01 | 59.62 | 59.72 | 59.72 | 3,700 |
Feb 9, 2024 | 59.40 | 59.62 | 59.40 | 59.62 | 59.62 | 1,000 |
Feb 8, 2024 | 59.38 | 59.44 | 59.38 | 59.41 | 59.41 | 800 |
Feb 7, 2024 | 59.58 | 59.62 | 59.58 | 59.62 | 59.62 | 500 |
Feb 6, 2024 | 59.39 | 59.47 | 59.39 | 59.47 | 59.47 | 300 |
Feb 5, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 300 |
Feb 2, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 100 |
Feb 1, 2024 | 58.53 | 58.70 | 58.53 | 58.66 | 58.66 | 5,000 |
Jan 31, 2024 | 58.26 | 58.26 | 57.97 | 57.97 | 57.97 | 900 |
Jan 30, 2024 | 57.97 | 58.21 | 57.94 | 58.21 | 58.21 | 500 |
Jan 29, 2024 | 58.50 | 58.66 | 58.42 | 58.64 | 58.64 | 600 |
Jan 26, 2024 | 58.22 | 58.29 | 58.22 | 58.29 | 58.29 | 400 |
Jan 25, 2024 | 58.39 | 58.39 | 58.20 | 58.20 | 58.20 | 200 |
Jan 24, 2024 | 58.38 | 58.38 | 58.03 | 58.12 | 58.12 | 9,600 |
Jan 23, 2024 | 57.48 | 57.59 | 57.46 | 57.53 | 57.53 | 1,500 |
Jan 22, 2024 | 57.48 | 57.48 | 57.40 | 57.40 | 57.40 | 500 |
Jan 19, 2024 | 57.33 | 57.76 | 57.33 | 57.76 | 57.76 | 1,600 |
Jan 18, 2024 | 57.17 | 57.23 | 57.12 | 57.22 | 57.22 | 1,100 |
Jan 17, 2024 | 56.19 | 56.56 | 56.19 | 56.56 | 56.56 | 1,400 |
Jan 16, 2024 | 57.14 | 57.14 | 57.08 | 57.08 | 57.08 | 2,900 |
Jan 12, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 300 |
Jan 11, 2024 | 57.80 | 57.82 | 57.80 | 57.82 | 57.82 | 400 |
Jan 10, 2024 | 57.53 | 57.55 | 57.53 | 57.53 | 57.53 | 500 |
Jan 9, 2024 | 57.64 | 57.67 | 57.55 | 57.55 | 57.55 | 900 |
Jan 8, 2024 | 58.32 | 58.51 | 58.32 | 58.51 | 58.51 | 300 |
Jan 5, 2024 | 58.64 | 58.64 | 58.32 | 58.37 | 58.37 | 1,700 |
Jan 4, 2024 | 58.36 | 58.38 | 58.34 | 58.34 | 58.34 | 1,000 |
Jan 3, 2024 | 58.07 | 58.33 | 58.03 | 58.33 | 58.33 | 5,600 |
Jan 2, 2024 | 58.65 | 58.65 | 58.41 | 58.50 | 58.50 | 1,500 |
Dec 29, 2023 | 59.21 | 59.23 | 58.81 | 59.13 | 59.13 | 3,400 |
Dec 28, 2023 | 59.56 | 59.61 | 59.41 | 59.41 | 59.41 | 1,800 |
Dec 27, 2023 | 59.27 | 59.34 | 59.26 | 59.32 | 59.32 | 1,900 |
Dec 26, 2023 | 58.98 | 59.07 | 58.98 | 59.07 | 59.07 | 500 |
Dec 22, 2023 | 0.63 Dividend | |||||
Dec 22, 2023 | 58.63 | 58.68 | 58.63 | 58.68 | 58.68 | 400 |
Dec 21, 2023 | 59.15 | 59.40 | 59.02 | 59.40 | 58.77 | 4,600 |
Dec 20, 2023 | 58.69 | 58.69 | 58.05 | 58.05 | 57.43 | 200 |
Dec 19, 2023 | 59.13 | 59.13 | 59.13 | 59.13 | 58.50 | 100 |
Dec 18, 2023 | 58.56 | 58.67 | 58.53 | 58.67 | 58.05 | 800 |
Dec 15, 2023 | 58.55 | 58.61 | 58.36 | 58.36 | 57.74 | 1,700 |
Dec 14, 2023 | 58.52 | 58.89 | 58.52 | 58.69 | 58.07 | 8,000 |
Dec 13, 2023 | 57.11 | 58.09 | 56.91 | 58.09 | 57.48 | 2,900 |
Dec 12, 2023 | 56.91 | 57.13 | 56.91 | 57.13 | 56.53 | 1,400 |
Dec 11, 2023 | 56.88 | 57.20 | 56.88 | 57.16 | 56.56 | 800 |
Dec 8, 2023 | 56.71 | 56.98 | 56.71 | 56.97 | 56.37 | 1,400 |
Dec 7, 2023 | 56.86 | 56.99 | 56.75 | 56.96 | 56.36 | 1,400 |
Dec 6, 2023 | 57.15 | 57.15 | 56.74 | 56.74 | 56.14 | 32,700 |
Dec 5, 2023 | 56.41 | 56.63 | 56.40 | 56.63 | 56.03 | 800 |
Dec 4, 2023 | 56.57 | 56.69 | 56.57 | 56.69 | 56.09 | 1,100 |
Dec 1, 2023 | 56.70 | 57.20 | 56.70 | 57.20 | 56.60 | 800 |
Nov 30, 2023 | 56.49 | 56.49 | 56.41 | 56.46 | 55.86 | 600 |
Nov 29, 2023 | 56.68 | 56.68 | 56.56 | 56.59 | 55.99 | 800 |
Nov 28, 2023 | 56.78 | 56.81 | 56.72 | 56.78 | 56.18 | 2,100 |
Nov 27, 2023 | 56.18 | 56.20 | 56.10 | 56.15 | 55.56 | 29,500 |
Nov 24, 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 55.60 | 100 |
Nov 22, 2023 | 56.15 | 56.24 | 56.14 | 56.24 | 55.65 | 800 |
Nov 21, 2023 | 56.39 | 56.39 | 56.33 | 56.33 | 55.74 | 300 |
Nov 20, 2023 | 56.55 | 56.60 | 56.53 | 56.60 | 56.00 | 600 |
Nov 17, 2023 | 56.01 | 56.01 | 56.01 | 56.01 | 55.42 | 200 |
Nov 16, 2023 | 55.69 | 55.90 | 55.69 | 55.90 | 55.31 | 300 |
Nov 15, 2023 | 56.19 | 56.26 | 56.19 | 56.22 | 55.63 | 1,800 |
Nov 14, 2023 | 56.03 | 56.12 | 55.85 | 56.04 | 55.45 | 4,200 |
Nov 13, 2023 | 54.54 | 54.75 | 54.54 | 54.72 | 54.14 | 3,500 |
Nov 10, 2023 | 54.58 | 54.72 | 54.58 | 54.72 | 54.14 | 700 |
Nov 9, 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 53.49 | 200 |
Nov 8, 2023 | 54.40 | 54.47 | 54.40 | 54.47 | 53.90 | 1,200 |
Nov 7, 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 54.19 | 200 |
Nov 6, 2023 | 54.91 | 54.91 | 54.82 | 54.82 | 54.24 | 1,400 |
Nov 3, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.16 | 200 |
Nov 2, 2023 | 53.90 | 53.90 | 53.90 | 53.90 | 53.33 | 100 |
Nov 1, 2023 | 52.68 | 52.97 | 52.68 | 52.97 | 52.41 | 500 |
Oct 31, 2023 | 52.24 | 52.40 | 52.07 | 52.39 | 51.84 | 1,600 |
Oct 30, 2023 | 52.59 | 52.64 | 52.59 | 52.61 | 52.05 | 600 |
Oct 27, 2023 | 52.35 | 52.35 | 51.94 | 51.97 | 51.42 | 1,300 |
Oct 26, 2023 | 51.67 | 51.87 | 51.67 | 51.82 | 51.28 | 1,700 |
Oct 25, 2023 | 52.23 | 52.23 | 51.99 | 52.02 | 51.47 | 700 |
Oct 24, 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.09 | 400 |
Oct 23, 2023 | 51.84 | 52.15 | 51.68 | 51.99 | 51.44 | 1,600 |
Oct 20, 2023 | 52.54 | 52.54 | 52.28 | 52.28 | 51.73 | 300 |
Oct 19, 2023 | 53.09 | 53.09 | 52.89 | 52.89 | 52.33 | 700 |
Oct 18, 2023 | 52.83 | 52.83 | 52.79 | 52.79 | 52.23 | 500 |
Oct 17, 2023 | 53.77 | 53.77 | 53.65 | 53.75 | 53.18 | 1,000 |
Oct 16, 2023 | 53.72 | 53.85 | 53.72 | 53.83 | 53.26 | 1,400 |
Oct 13, 2023 | 53.22 | 53.25 | 53.22 | 53.25 | 52.69 | 1,400 |
Oct 12, 2023 | 53.13 | 53.20 | 53.13 | 53.20 | 52.64 | 400 |
Oct 11, 2023 | 53.75 | 53.81 | 53.74 | 53.76 | 53.19 | 2,400 |
Oct 10, 2023 | 53.29 | 53.73 | 53.29 | 53.72 | 53.15 | 1,800 |
Oct 9, 2023 | 52.94 | 53.02 | 52.94 | 53.02 | 52.46 | 600 |
Oct 6, 2023 | 52.39 | 53.14 | 52.39 | 53.14 | 52.58 | 300 |
Oct 5, 2023 | 52.46 | 52.48 | 52.46 | 52.48 | 51.92 | 300 |
Oct 4, 2023 | 52.45 | 52.45 | 52.35 | 52.39 | 51.84 | 700 |
Oct 3, 2023 | 52.39 | 52.42 | 52.38 | 52.42 | 51.87 | 500 |
Oct 2, 2023 | 53.01 | 53.10 | 52.96 | 53.10 | 52.54 | 800 |
Sep 29, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 52.69 | 400 |
Sep 28, 2023 | 52.88 | 53.19 | 52.88 | 53.19 | 52.63 | 1,400 |
Sep 27, 2023 | 53.03 | 53.08 | 52.74 | 52.97 | 52.41 | 2,700 |
Sep 26, 2023 | 53.05 | 53.05 | 52.92 | 52.92 | 52.36 | 300 |
Sep 25, 2023 | 53.78 | 53.79 | 53.72 | 53.79 | 53.23 | 500 |
Sep 22, 2023 | 0.58 Dividend | |||||
Sep 22, 2023 | 53.91 | 53.91 | 53.80 | 53.80 | 53.23 | 3,200 |
Sep 21, 2023 | 53.86 | 53.97 | 53.76 | 53.76 | 52.62 | 10,900 |
Sep 20, 2023 | 54.94 | 54.94 | 54.68 | 54.68 | 53.53 | 800 |
Sep 19, 2023 | 54.68 | 54.79 | 54.68 | 54.77 | 53.61 | 1,200 |
Sep 18, 2023 | 55.03 | 55.07 | 54.99 | 55.02 | 53.86 | 4,800 |
Sep 15, 2023 | 55.26 | 55.26 | 55.03 | 55.03 | 53.87 | 700 |
Sep 14, 2023 | 55.01 | 55.25 | 55.01 | 55.22 | 54.05 | 1,100 |
Sep 13, 2023 | 54.72 | 54.72 | 54.58 | 54.58 | 53.43 | 1,400 |
Sep 12, 2023 | 54.50 | 54.52 | 54.50 | 54.52 | 53.37 | 600 |
Sep 11, 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 53.58 | 100 |
Sep 8, 2023 | 54.18 | 54.18 | 54.05 | 54.09 | 52.95 | 7,500 |
Sep 7, 2023 | 53.98 | 53.98 | 53.78 | 53.86 | 52.72 | 3,300 |
Sep 6, 2023 | 54.52 | 54.73 | 54.25 | 54.27 | 53.12 | 3,100 |
Sep 5, 2023 | 54.74 | 54.80 | 54.67 | 54.67 | 53.51 | 1,800 |
Sep 1, 2023 | 54.84 | 54.84 | 54.84 | 54.84 | 53.68 | 200 |
Aug 31, 2023 | 54.62 | 54.62 | 54.26 | 54.26 | 53.11 | 2,400 |
Aug 30, 2023 | 55.15 | 55.15 | 54.97 | 55.01 | 53.85 | 1,200 |
Aug 29, 2023 | 55.13 | 55.24 | 55.13 | 55.21 | 54.04 | 20,100 |
Aug 28, 2023 | 54.52 | 54.52 | 54.52 | 54.52 | 53.36 | 300 |
Aug 25, 2023 | 54.06 | 54.06 | 54.01 | 54.01 | 52.87 | 600 |
Aug 24, 2023 | 54.12 | 54.20 | 54.06 | 54.06 | 52.92 | 600 |
Aug 23, 2023 | 54.36 | 54.42 | 54.33 | 54.35 | 53.20 | 3,300 |
Aug 22, 2023 | 53.32 | 53.36 | 53.30 | 53.36 | 52.23 | 3,300 |
Aug 21, 2023 | 53.18 | 53.40 | 53.18 | 53.40 | 52.27 | 300 |
Aug 18, 2023 | 53.00 | 53.24 | 53.00 | 53.24 | 52.11 | 1,200 |
Aug 17, 2023 | 53.36 | 53.36 | 53.35 | 53.35 | 52.23 | 200 |
Aug 16, 2023 | 53.15 | 53.15 | 53.12 | 53.12 | 52.00 | 600 |
Aug 15, 2023 | 53.45 | 53.45 | 53.29 | 53.29 | 52.16 | 900 |
Aug 14, 2023 | 53.82 | 53.85 | 53.82 | 53.85 | 52.71 | 400 |
Aug 11, 2023 | 54.48 | 54.48 | 54.20 | 54.20 | 53.05 | 1,300 |
Aug 10, 2023 | 54.90 | 54.90 | 54.80 | 54.80 | 53.64 | 400 |
Aug 9, 2023 | 54.78 | 54.90 | 54.78 | 54.85 | 53.69 | 1,300 |
Aug 8, 2023 | 54.65 | 54.70 | 54.45 | 54.70 | 53.54 | 700 |
Aug 7, 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 54.35 | 300 |
Aug 4, 2023 | 55.69 | 55.85 | 55.34 | 55.37 | 54.19 | 6,000 |
Aug 3, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.08 | 400 |
Aug 2, 2023 | 55.38 | 55.39 | 55.36 | 55.36 | 54.19 | 800 |
Aug 1, 2023 | 56.72 | 56.72 | 56.67 | 56.67 | 55.48 | 500 |
Jul 31, 2023 | 57.27 | 57.27 | 57.27 | 57.27 | 56.06 | 200 |
Jul 28, 2023 | 57.13 | 57.24 | 57.09 | 57.09 | 55.88 | 4,400 |
Jul 27, 2023 | 56.97 | 56.97 | 56.30 | 56.30 | 55.11 | 1,500 |
Jul 26, 2023 | 56.45 | 57.02 | 56.45 | 56.99 | 55.79 | 1,300 |
Jul 25, 2023 | 56.92 | 56.93 | 56.92 | 56.93 | 55.73 | 400 |
Jul 24, 2023 | 56.04 | 56.56 | 56.04 | 56.51 | 55.32 | 3,800 |
Jul 21, 2023 | 56.17 | 56.17 | 56.07 | 56.07 | 54.88 | 1,800 |
Jul 20, 2023 | 56.15 | 56.15 | 56.06 | 56.06 | 54.88 | 1,900 |
Jul 19, 2023 | 56.74 | 56.74 | 56.60 | 56.61 | 55.41 | 900 |
Jul 18, 2023 | 56.82 | 56.86 | 56.80 | 56.85 | 55.64 | 10,400 |
Jul 17, 2023 | 56.67 | 56.91 | 56.67 | 56.91 | 55.71 | 2,500 |
Jul 14, 2023 | 57.07 | 57.13 | 56.87 | 56.92 | 55.72 | 2,000 |
Jul 13, 2023 | 56.71 | 56.99 | 56.71 | 56.94 | 55.74 | 5,100 |
Jul 12, 2023 | 56.29 | 56.30 | 56.23 | 56.23 | 55.04 | 700 |
Jul 11, 2023 | 54.99 | 55.26 | 54.99 | 55.26 | 54.09 | 1,200 |
Jul 10, 2023 | 54.55 | 54.69 | 54.55 | 54.69 | 53.53 | 1,200 |
Jul 7, 2023 | 54.75 | 54.75 | 54.75 | 54.75 | 53.59 | 300 |
Jul 6, 2023 | 54.08 | 54.20 | 54.08 | 54.17 | 53.02 | 10,900 |
Jul 5, 2023 | 55.43 | 55.43 | 55.28 | 55.33 | 54.16 | 1,300 |
Jul 3, 2023 | 55.67 | 55.67 | 55.56 | 55.56 | 54.39 | 700 |
Jun 30, 2023 | 55.24 | 55.24 | 55.03 | 55.03 | 53.86 | 1,400 |
Jun 29, 2023 | 54.61 | 54.73 | 54.61 | 54.73 | 53.57 | 1,300 |
Jun 28, 2023 | 54.83 | 54.90 | 54.83 | 54.90 | 53.74 | 500 |
Jun 27, 2023 | 0.74 Dividend | |||||
Jun 27, 2023 | 55.13 | 55.34 | 55.13 | 55.33 | 54.16 | 3,800 |
Jun 26, 2023 | 55.56 | 55.75 | 55.56 | 55.65 | 53.74 | 5,500 |
Jun 23, 2023 | 55.30 | 55.32 | 55.30 | 55.32 | 53.43 | 300 |
Jun 22, 2023 | 56.12 | 56.23 | 56.10 | 56.20 | 54.28 | 3,900 |
Jun 21, 2023 | 56.27 | 56.46 | 56.27 | 56.46 | 54.53 | 700 |
Jun 20, 2023 | 56.39 | 56.46 | 56.39 | 56.44 | 54.51 | 700 |
Jun 16, 2023 | 57.17 | 57.20 | 57.09 | 57.09 | 55.14 | 2,300 |
Jun 15, 2023 | 57.28 | 57.28 | 57.28 | 57.28 | 55.32 | 800 |
Jun 14, 2023 | 56.83 | 56.90 | 56.83 | 56.90 | 54.95 | 900 |
Jun 13, 2023 | 56.52 | 56.52 | 56.35 | 56.39 | 54.47 | 1,500 |
Jun 12, 2023 | 55.67 | 55.85 | 55.67 | 55.81 | 53.91 | 7,400 |
Jun 9, 2023 | 55.39 | 55.65 | 55.37 | 55.42 | 53.53 | 6,500 |
Jun 8, 2023 | 54.90 | 55.05 | 54.90 | 55.05 | 53.17 | 700 |
Jun 7, 2023 | 54.94 | 54.94 | 54.68 | 54.74 | 52.87 | 1,500 |
Jun 6, 2023 | 54.35 | 54.84 | 54.35 | 54.74 | 52.87 | 16,800 |
Jun 5, 2023 | 54.11 | 54.46 | 54.09 | 54.19 | 52.34 | 8,300 |
Jun 2, 2023 | 54.34 | 54.34 | 54.27 | 54.34 | 52.48 | 900 |
Jun 1, 2023 | 52.86 | 53.44 | 52.86 | 53.44 | 51.62 | 700 |
May 31, 2023 | 52.85 | 52.85 | 52.36 | 52.72 | 50.92 | 2,100 |
May 30, 2023 | 53.06 | 53.16 | 53.01 | 53.15 | 51.34 | 1,300 |
May 26, 2023 | 53.23 | 53.86 | 53.23 | 53.81 | 51.97 | 7,800 |
May 25, 2023 | 52.95 | 52.95 | 52.85 | 52.87 | 51.06 | 1,100 |
May 24, 2023 | 52.86 | 52.86 | 52.64 | 52.67 | 50.87 | 1,200 |
May 23, 2023 | 53.09 | 53.13 | 52.78 | 52.79 | 50.99 | 800 |
May 22, 2023 | 53.42 | 53.42 | 53.25 | 53.26 | 51.44 | 1,400 |
May 19, 2023 | 53.08 | 53.08 | 52.92 | 53.01 | 51.20 | 1,100 |
May 18, 2023 | 52.80 | 52.97 | 52.80 | 52.97 | 51.16 | 400 |
May 17, 2023 | 53.15 | 53.15 | 53.13 | 53.13 | 51.31 | 400 |
May 16, 2023 | 52.99 | 52.99 | 52.76 | 52.76 | 50.95 | 700 |
May 15, 2023 | 53.06 | 53.10 | 53.06 | 53.10 | 51.29 | 300 |
May 12, 2023 | 52.43 | 52.46 | 52.26 | 52.46 | 50.66 | 1,100 |
May 11, 2023 | 52.38 | 52.59 | 52.38 | 52.54 | 50.75 | 800 |
May 10, 2023 | 52.92 | 53.01 | 52.92 | 53.01 | 51.20 | 700 |
May 9, 2023 | 52.71 | 52.87 | 52.71 | 52.87 | 51.06 | 1,000 |
May 8, 2023 | 53.18 | 53.30 | 53.15 | 53.15 | 51.33 | 3,300 |
May 5, 2023 | 53.25 | 53.25 | 53.25 | 53.25 | 51.44 | 200 |
May 4, 2023 | 52.24 | 52.44 | 52.24 | 52.39 | 50.60 | 800 |
May 3, 2023 | 52.34 | 52.34 | 52.21 | 52.21 | 50.42 | 400 |
May 2, 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 50.30 | 100 |
May 1, 2023 | 52.51 | 52.55 | 52.42 | 52.52 | 50.73 | 800 |
Apr 28, 2023 | 52.56 | 52.80 | 52.56 | 52.80 | 51.00 | 900 |
Apr 27, 2023 | 52.10 | 52.42 | 52.04 | 52.42 | 50.63 | 1,100 |
Apr 26, 2023 | 51.77 | 51.77 | 51.77 | 51.77 | 50.00 | 100 |
Apr 25, 2023 | 51.99 | 52.04 | 51.60 | 51.60 | 49.84 | 4,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.94%
UTES Virtus Reaves Utilities ETF
49.06
+0.81%
PSI Invesco Semiconductors ETF
52.55
+0.88%
SSPY Syntax Stratified LargeCap ETF
74.20
+2.02%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
EPU iShares MSCI Peru ETF
39.93
+0.77%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
QLD ProShares Ultra QQQ
80.21
+0.65%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
GAA Cambria Global Asset Allocation ETF
28.52
-0.33%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
HSRT Hartford AAA CLO ETF
39.07
-0.05%
DVY iShares Select Dividend ETF
120.92
+0.58%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
QTUM Defiance Quantum ETF
57.16
+0.56%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
IXN iShares Global Tech ETF
70.84
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
LEAD Siren DIVCON Leaders Dividend ETF
62.37
+0.21%
PSET Principal Quality ETF
64.43
+0.16%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
EWJV iShares MSCI Japan Value ETF
32.00
-0.03%
DIVB iShares Core Dividend ETF
43.16
+0.29%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
FXO First Trust Financials AlphaDEX Fund
45.89
+0.22%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
176.91
+0.18%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
TRTY Cambria Trinity ETF
25.57
+0.09%
CEFS Saba Closed-End Funds ETF
19.72
-0.40%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
IYW iShares U.S. Technology ETF
128.84
+0.25%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
40.77
+0.15%
SUSA iShares MSCI USA ESG Select ETF
104.67
+0.17%