NasdaqGM - Delayed Quote • USD
First Trust Cloud Computing ETF (SKYY)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:14 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 | 89.79 | 90.27 | 88.42 | 88.77 | 88.77 | 112,800 |
Apr 18, 2024 | 90.95 | 91.49 | 89.91 | 90.10 | 90.10 | 131,800 |
Apr 17, 2024 | 92.07 | 92.32 | 90.68 | 90.76 | 90.76 | 86,300 |
Apr 16, 2024 | 91.19 | 92.06 | 90.81 | 91.55 | 91.55 | 167,800 |
Apr 15, 2024 | 94.16 | 94.18 | 91.25 | 91.44 | 91.44 | 216,600 |
Apr 12, 2024 | 94.81 | 95.03 | 93.31 | 93.68 | 93.68 | 197,100 |
Apr 11, 2024 | 95.68 | 96.25 | 94.81 | 96.05 | 96.05 | 91,500 |
Apr 10, 2024 | 94.36 | 95.36 | 94.30 | 95.01 | 95.01 | 119,900 |
Apr 9, 2024 | 96.34 | 96.59 | 95.45 | 96.46 | 96.46 | 69,800 |
Apr 8, 2024 | 95.96 | 96.07 | 95.06 | 96.00 | 96.00 | 92,900 |
Apr 5, 2024 | 94.17 | 95.87 | 94.15 | 95.40 | 95.40 | 78,000 |
Apr 4, 2024 | 96.15 | 96.74 | 94.07 | 94.15 | 94.15 | 131,100 |
Apr 3, 2024 | 93.82 | 95.49 | 93.82 | 95.20 | 95.20 | 146,500 |
Apr 2, 2024 | 94.04 | 94.43 | 93.31 | 94.38 | 94.38 | 584,600 |
Apr 1, 2024 | 95.76 | 96.33 | 95.22 | 95.58 | 95.58 | 134,000 |
Mar 28, 2024 | 95.80 | 96.38 | 95.58 | 95.60 | 95.60 | 92,700 |
Mar 27, 2024 | 96.46 | 96.59 | 94.93 | 95.62 | 95.62 | 100,200 |
Mar 26, 2024 | 96.30 | 96.69 | 95.75 | 95.78 | 95.78 | 78,900 |
Mar 25, 2024 | 95.51 | 96.35 | 95.51 | 95.86 | 95.86 | 99,000 |
Mar 22, 2024 | 96.32 | 96.60 | 95.60 | 96.08 | 96.08 | 75,600 |
Mar 21, 2024 | 97.01 | 97.73 | 96.56 | 96.58 | 96.58 | 145,500 |
Mar 20, 2024 | 94.78 | 96.47 | 94.75 | 96.24 | 96.24 | 136,700 |
Mar 19, 2024 | 94.20 | 94.90 | 93.50 | 94.84 | 94.84 | 99,100 |
Mar 18, 2024 | 94.31 | 95.28 | 93.86 | 94.88 | 94.88 | 132,100 |
Mar 15, 2024 | 93.99 | 94.10 | 92.97 | 93.23 | 93.23 | 128,500 |
Mar 14, 2024 | 95.85 | 96.07 | 94.30 | 94.87 | 94.87 | 139,600 |
Mar 13, 2024 | 95.86 | 96.18 | 95.45 | 95.59 | 95.59 | 122,600 |
Mar 12, 2024 | 95.94 | 96.51 | 95.16 | 95.96 | 95.96 | 260,100 |
Mar 11, 2024 | 95.03 | 95.55 | 94.47 | 94.97 | 94.97 | 136,700 |
Mar 8, 2024 | 96.67 | 97.78 | 95.27 | 95.65 | 95.65 | 212,700 |
Mar 7, 2024 | 96.17 | 96.67 | 95.17 | 96.40 | 96.40 | 103,400 |
Mar 6, 2024 | 95.46 | 96.13 | 94.58 | 95.39 | 95.39 | 198,600 |
Mar 5, 2024 | 95.49 | 95.65 | 93.15 | 93.77 | 93.77 | 156,200 |
Mar 4, 2024 | 96.84 | 97.45 | 96.48 | 97.12 | 97.12 | 273,200 |
Mar 1, 2024 | 95.83 | 97.04 | 95.44 | 96.80 | 96.80 | 138,700 |
Feb 29, 2024 | 93.76 | 95.00 | 93.58 | 94.79 | 94.79 | 555,300 |
Feb 28, 2024 | 92.29 | 93.13 | 91.96 | 92.80 | 92.80 | 79,500 |
Feb 27, 2024 | 93.26 | 93.46 | 92.62 | 93.03 | 93.03 | 92,600 |
Feb 26, 2024 | 92.34 | 93.41 | 92.22 | 92.57 | 92.57 | 138,200 |
Feb 23, 2024 | 92.10 | 92.68 | 91.61 | 92.07 | 92.07 | 132,200 |
Feb 22, 2024 | 91.54 | 92.00 | 91.13 | 91.78 | 91.78 | 178,300 |
Feb 21, 2024 | 89.90 | 90.02 | 88.59 | 89.31 | 89.31 | 156,800 |
Feb 20, 2024 | 92.06 | 92.16 | 90.47 | 91.26 | 91.26 | 310,500 |
Feb 16, 2024 | 94.25 | 94.51 | 93.16 | 93.24 | 93.24 | 108,800 |
Feb 15, 2024 | 94.83 | 94.83 | 93.83 | 94.55 | 94.55 | 143,300 |
Feb 14, 2024 | 93.94 | 94.92 | 93.53 | 94.87 | 94.87 | 272,800 |
Feb 13, 2024 | 92.53 | 94.19 | 91.93 | 93.12 | 93.12 | 1,095,500 |
Feb 12, 2024 | 97.13 | 97.45 | 95.99 | 96.24 | 96.24 | 164,200 |
Feb 9, 2024 | 96.33 | 97.36 | 96.26 | 96.99 | 96.99 | 167,800 |
Feb 8, 2024 | 93.38 | 95.14 | 93.37 | 95.02 | 95.02 | 152,100 |
Feb 7, 2024 | 92.39 | 93.13 | 91.65 | 92.82 | 92.82 | 161,800 |
Feb 6, 2024 | 91.88 | 92.11 | 90.56 | 91.57 | 91.57 | 140,700 |
Feb 5, 2024 | 92.30 | 92.54 | 90.70 | 91.63 | 91.63 | 171,500 |
Feb 2, 2024 | 91.14 | 92.89 | 90.76 | 92.60 | 92.60 | 196,300 |
Feb 1, 2024 | 90.47 | 91.21 | 89.99 | 91.02 | 91.02 | 202,800 |
Jan 31, 2024 | 91.44 | 91.74 | 89.73 | 89.73 | 89.73 | 155,600 |
Jan 30, 2024 | 93.37 | 93.54 | 92.34 | 92.69 | 92.69 | 315,500 |
Jan 29, 2024 | 91.37 | 93.42 | 91.29 | 93.42 | 93.42 | 125,400 |
Jan 26, 2024 | 91.19 | 92.07 | 91.13 | 91.22 | 91.22 | 118,100 |
Jan 25, 2024 | 91.79 | 92.44 | 90.86 | 91.34 | 91.34 | 260,500 |
Jan 24, 2024 | 92.18 | 92.36 | 90.81 | 90.92 | 90.92 | 364,300 |
Jan 23, 2024 | 90.98 | 91.12 | 90.45 | 91.02 | 91.02 | 133,600 |
Jan 22, 2024 | 90.50 | 91.63 | 90.27 | 90.64 | 90.64 | 171,500 |
Jan 19, 2024 | 88.45 | 89.49 | 88.18 | 89.45 | 89.45 | 286,200 |
Jan 18, 2024 | 87.73 | 88.12 | 86.94 | 87.85 | 87.85 | 128,000 |
Jan 17, 2024 | 86.36 | 86.95 | 85.18 | 86.89 | 86.89 | 213,000 |
Jan 16, 2024 | 86.91 | 87.61 | 86.40 | 87.29 | 87.29 | 148,300 |
Jan 12, 2024 | 87.94 | 88.48 | 87.37 | 87.56 | 87.56 | 145,600 |
Jan 11, 2024 | 87.14 | 87.87 | 86.11 | 87.51 | 87.51 | 127,500 |
Jan 10, 2024 | 86.08 | 87.35 | 85.86 | 87.07 | 87.07 | 647,300 |
Jan 9, 2024 | 85.16 | 86.46 | 85.15 | 86.00 | 86.00 | 298,800 |
Jan 8, 2024 | 83.83 | 86.11 | 83.83 | 86.09 | 86.09 | 220,600 |
Jan 5, 2024 | 83.06 | 84.30 | 83.06 | 83.43 | 83.43 | 375,200 |
Jan 4, 2024 | 83.47 | 83.97 | 83.20 | 83.32 | 83.32 | 125,800 |
Jan 3, 2024 | 84.30 | 84.84 | 83.62 | 83.69 | 83.69 | 231,800 |
Jan 2, 2024 | 86.61 | 86.61 | 84.70 | 85.19 | 85.19 | 281,000 |
Dec 29, 2023 | 88.43 | 88.84 | 87.51 | 87.67 | 87.67 | 79,600 |
Dec 28, 2023 | 88.53 | 88.88 | 88.37 | 88.75 | 88.75 | 93,700 |
Dec 27, 2023 | 88.81 | 89.16 | 88.35 | 88.65 | 88.65 | 183,800 |
Dec 26, 2023 | 88.06 | 88.87 | 88.06 | 88.67 | 88.67 | 75,800 |
Dec 22, 2023 | 88.19 | 88.48 | 87.54 | 88.08 | 88.08 | 85,900 |
Dec 21, 2023 | 87.70 | 88.08 | 87.01 | 88.00 | 88.00 | 193,800 |
Dec 20, 2023 | 87.70 | 88.60 | 86.58 | 86.62 | 86.62 | 122,600 |
Dec 19, 2023 | 87.75 | 88.42 | 87.75 | 88.17 | 88.17 | 124,000 |
Dec 18, 2023 | 86.80 | 87.83 | 86.56 | 87.55 | 87.55 | 166,700 |
Dec 15, 2023 | 86.42 | 87.00 | 86.21 | 86.81 | 86.81 | 167,000 |
Dec 14, 2023 | 85.95 | 86.91 | 85.50 | 86.43 | 86.43 | 257,400 |
Dec 13, 2023 | 83.93 | 85.47 | 83.40 | 85.35 | 85.35 | 241,100 |
Dec 12, 2023 | 83.19 | 83.89 | 82.91 | 83.81 | 83.81 | 95,900 |
Dec 11, 2023 | 83.06 | 83.90 | 82.92 | 83.76 | 83.76 | 68,700 |
Dec 8, 2023 | 81.82 | 83.52 | 81.82 | 83.31 | 83.31 | 69,700 |
Dec 7, 2023 | 82.43 | 82.90 | 82.10 | 82.67 | 82.67 | 163,700 |
Dec 6, 2023 | 83.58 | 83.98 | 82.32 | 82.34 | 82.34 | 354,400 |
Dec 5, 2023 | 82.89 | 83.72 | 82.76 | 83.53 | 83.53 | 105,800 |
Dec 4, 2023 | 82.83 | 83.65 | 82.49 | 83.33 | 83.33 | 302,800 |
Dec 1, 2023 | 81.93 | 83.84 | 81.75 | 83.79 | 83.79 | 122,500 |
Nov 30, 2023 | 82.39 | 83.06 | 81.24 | 81.91 | 81.91 | 115,900 |
Nov 29, 2023 | 81.76 | 82.75 | 81.76 | 82.28 | 82.28 | 144,500 |
Nov 28, 2023 | 79.83 | 80.90 | 79.76 | 80.65 | 80.65 | 245,400 |
Nov 27, 2023 | 80.17 | 80.77 | 79.98 | 80.15 | 80.15 | 72,200 |
Nov 24, 2023 | 80.08 | 80.41 | 79.87 | 80.41 | 80.41 | 24,700 |
Nov 22, 2023 | 80.22 | 80.82 | 79.99 | 80.21 | 80.21 | 215,800 |
Nov 21, 2023 | 79.95 | 80.32 | 79.45 | 79.75 | 79.75 | 205,000 |
Nov 20, 2023 | 79.41 | 80.70 | 79.30 | 80.40 | 80.40 | 97,400 |
Nov 17, 2023 | 78.86 | 79.49 | 78.71 | 79.39 | 79.39 | 83,300 |
Nov 16, 2023 | 79.07 | 79.22 | 78.14 | 78.79 | 78.79 | 134,900 |
Nov 15, 2023 | 79.97 | 80.65 | 79.46 | 79.82 | 79.82 | 205,900 |
Nov 14, 2023 | 78.51 | 79.83 | 78.51 | 79.68 | 79.68 | 205,000 |
Nov 13, 2023 | 76.67 | 77.12 | 76.41 | 76.77 | 76.77 | 92,200 |
Nov 10, 2023 | 75.62 | 77.11 | 75.21 | 77.05 | 77.05 | 94,200 |
Nov 9, 2023 | 77.09 | 77.09 | 75.45 | 75.51 | 75.51 | 98,500 |
Nov 8, 2023 | 77.02 | 77.09 | 76.29 | 76.77 | 76.77 | 167,400 |
Nov 7, 2023 | 76.17 | 77.82 | 76.10 | 76.87 | 76.87 | 196,600 |
Nov 6, 2023 | 75.63 | 75.78 | 74.46 | 75.30 | 75.30 | 149,600 |
Nov 3, 2023 | 74.37 | 75.71 | 74.29 | 75.47 | 75.47 | 189,900 |
Nov 2, 2023 | 73.98 | 74.06 | 73.12 | 73.77 | 73.77 | 153,400 |
Nov 1, 2023 | 72.99 | 73.11 | 71.94 | 72.88 | 72.88 | 181,900 |
Oct 31, 2023 | 72.20 | 73.31 | 71.87 | 73.08 | 73.08 | 142,100 |
Oct 30, 2023 | 71.91 | 72.30 | 71.26 | 71.92 | 71.92 | 125,600 |
Oct 27, 2023 | 71.70 | 72.06 | 71.00 | 71.25 | 71.25 | 121,300 |
Oct 26, 2023 | 71.74 | 72.57 | 70.42 | 70.93 | 70.93 | 423,600 |
Oct 25, 2023 | 73.88 | 73.88 | 71.80 | 71.87 | 71.87 | 135,200 |
Oct 24, 2023 | 73.89 | 74.99 | 73.74 | 74.68 | 74.68 | 86,000 |
Oct 23, 2023 | 72.89 | 74.20 | 72.26 | 73.30 | 73.30 | 192,100 |
Oct 20, 2023 | 75.23 | 75.35 | 73.10 | 73.56 | 73.56 | 120,200 |
Oct 19, 2023 | 76.24 | 76.96 | 75.44 | 75.52 | 75.52 | 110,200 |
Oct 18, 2023 | 76.82 | 77.40 | 75.71 | 75.91 | 75.91 | 455,100 |
Oct 17, 2023 | 76.04 | 77.90 | 76.00 | 77.44 | 77.44 | 415,400 |
Oct 16, 2023 | 75.73 | 77.21 | 75.73 | 76.97 | 76.97 | 112,500 |
Oct 13, 2023 | 77.04 | 77.04 | 75.28 | 75.53 | 75.53 | 89,500 |
Oct 12, 2023 | 77.86 | 78.02 | 76.22 | 76.78 | 76.78 | 66,100 |
Oct 11, 2023 | 77.69 | 78.19 | 77.18 | 77.84 | 77.84 | 80,600 |
Oct 10, 2023 | 76.72 | 78.16 | 76.72 | 77.35 | 77.35 | 110,600 |
Oct 9, 2023 | 75.63 | 76.91 | 75.45 | 76.71 | 76.71 | 125,300 |
Oct 6, 2023 | 73.66 | 76.55 | 73.66 | 76.33 | 76.33 | 168,800 |
Oct 5, 2023 | 74.67 | 74.81 | 73.53 | 74.47 | 74.47 | 107,300 |
Oct 4, 2023 | 74.33 | 75.01 | 74.03 | 74.86 | 74.86 | 116,100 |
Oct 3, 2023 | 75.47 | 75.79 | 73.78 | 74.11 | 74.11 | 158,200 |
Oct 2, 2023 | 75.71 | 76.70 | 75.71 | 76.15 | 76.15 | 132,300 |
Sep 29, 2023 | 76.43 | 77.01 | 75.80 | 75.91 | 75.91 | 173,000 |
Sep 28, 2023 | 74.42 | 76.03 | 74.06 | 75.56 | 75.56 | 173,700 |
Sep 27, 2023 | 74.38 | 75.35 | 74.08 | 74.80 | 74.80 | 98,900 |
Sep 26, 2023 | 74.77 | 75.26 | 73.85 | 73.93 | 73.93 | 99,300 |
Sep 25, 2023 | 74.99 | 75.78 | 74.96 | 75.46 | 75.46 | 93,100 |
Sep 22, 2023 | 75.55 | 76.04 | 75.26 | 75.50 | 75.50 | 164,000 |
Sep 21, 2023 | 76.15 | 76.52 | 75.14 | 75.17 | 75.17 | 146,800 |
Sep 20, 2023 | 77.76 | 78.33 | 76.99 | 77.03 | 77.03 | 297,100 |
Sep 19, 2023 | 77.78 | 77.93 | 76.97 | 77.59 | 77.59 | 107,500 |
Sep 18, 2023 | 78.02 | 78.46 | 77.84 | 78.07 | 78.07 | 122,800 |
Sep 15, 2023 | 79.21 | 79.28 | 78.09 | 78.55 | 78.55 | 177,900 |
Sep 14, 2023 | 79.89 | 80.07 | 79.27 | 79.71 | 79.71 | 142,900 |
Sep 13, 2023 | 79.82 | 80.23 | 79.34 | 79.52 | 79.52 | 174,100 |
Sep 12, 2023 | 80.60 | 81.05 | 79.84 | 79.85 | 79.85 | 183,500 |
Sep 11, 2023 | 81.32 | 81.76 | 81.06 | 81.67 | 81.67 | 168,700 |
Sep 8, 2023 | 81.19 | 81.47 | 80.81 | 80.94 | 80.94 | 135,300 |
Sep 7, 2023 | 80.14 | 81.24 | 79.92 | 81.07 | 81.07 | 210,800 |
Sep 6, 2023 | 81.16 | 81.80 | 80.65 | 81.22 | 81.22 | 148,800 |
Sep 5, 2023 | 80.90 | 81.73 | 80.86 | 81.53 | 81.53 | 173,500 |
Sep 1, 2023 | 81.48 | 82.03 | 81.13 | 81.30 | 81.30 | 212,400 |
Aug 31, 2023 | 79.77 | 80.53 | 79.77 | 80.31 | 80.31 | 202,900 |
Aug 30, 2023 | 78.36 | 79.28 | 78.13 | 79.25 | 79.25 | 137,700 |
Aug 29, 2023 | 76.98 | 78.75 | 76.98 | 78.50 | 78.50 | 182,000 |
Aug 28, 2023 | 77.23 | 77.60 | 76.83 | 77.21 | 77.21 | 275,800 |
Aug 25, 2023 | 76.20 | 77.07 | 75.23 | 76.77 | 76.77 | 190,000 |
Aug 24, 2023 | 78.66 | 78.88 | 75.90 | 75.92 | 75.92 | 203,200 |
Aug 23, 2023 | 76.72 | 78.10 | 76.61 | 77.90 | 77.90 | 126,000 |
Aug 22, 2023 | 77.05 | 77.10 | 76.35 | 76.56 | 76.56 | 302,100 |
Aug 21, 2023 | 75.86 | 76.73 | 75.70 | 76.37 | 76.37 | 144,600 |
Aug 18, 2023 | 74.18 | 75.85 | 74.13 | 75.61 | 75.61 | 147,700 |
Aug 17, 2023 | 76.37 | 76.54 | 75.19 | 75.33 | 75.33 | 149,800 |
Aug 16, 2023 | 76.61 | 77.15 | 76.22 | 76.25 | 76.25 | 173,200 |
Aug 15, 2023 | 77.27 | 77.65 | 76.73 | 76.90 | 76.90 | 255,000 |
Aug 14, 2023 | 76.60 | 77.70 | 76.43 | 77.70 | 77.70 | 227,000 |
Aug 11, 2023 | 76.37 | 77.35 | 76.37 | 77.02 | 77.02 | 148,900 |
Aug 10, 2023 | 77.53 | 78.13 | 76.48 | 76.98 | 76.98 | 281,600 |
Aug 9, 2023 | 77.28 | 77.37 | 75.88 | 76.28 | 76.28 | 197,800 |
Aug 8, 2023 | 77.16 | 77.38 | 76.03 | 77.08 | 77.08 | 178,000 |
Aug 7, 2023 | 78.59 | 78.71 | 77.41 | 78.68 | 78.68 | 113,400 |
Aug 4, 2023 | 79.16 | 79.55 | 78.05 | 78.15 | 78.15 | 263,100 |
Aug 3, 2023 | 77.45 | 78.40 | 77.45 | 78.12 | 78.12 | 173,900 |
Aug 2, 2023 | 79.54 | 79.54 | 77.24 | 77.83 | 77.83 | 203,100 |
Aug 1, 2023 | 80.37 | 81.01 | 79.82 | 80.95 | 80.95 | 117,400 |
Jul 31, 2023 | 79.58 | 80.60 | 79.58 | 80.47 | 80.47 | 91,200 |
Jul 28, 2023 | 79.06 | 79.81 | 78.75 | 79.20 | 79.20 | 141,400 |
Jul 27, 2023 | 80.00 | 80.30 | 77.80 | 78.14 | 78.14 | 143,300 |
Jul 26, 2023 | 78.87 | 79.17 | 78.20 | 78.90 | 78.90 | 168,600 |
Jul 25, 2023 | 78.52 | 79.53 | 78.52 | 79.16 | 79.16 | 121,800 |
Jul 24, 2023 | 78.73 | 79.01 | 77.97 | 78.35 | 78.35 | 113,900 |
Jul 21, 2023 | 79.37 | 79.62 | 78.34 | 78.53 | 78.53 | 161,800 |
Jul 20, 2023 | 80.25 | 80.68 | 78.27 | 78.55 | 78.55 | 1,135,200 |
Jul 19, 2023 | 81.00 | 82.10 | 80.61 | 81.11 | 81.11 | 1,410,700 |
Jul 18, 2023 | 79.74 | 80.80 | 79.11 | 80.51 | 80.51 | 203,400 |
Jul 17, 2023 | 78.58 | 80.12 | 78.52 | 79.71 | 79.71 | 231,800 |
Jul 14, 2023 | 79.47 | 80.11 | 78.54 | 78.80 | 78.80 | 363,000 |
Jul 13, 2023 | 78.29 | 79.69 | 78.13 | 79.56 | 79.56 | 180,200 |
Jul 12, 2023 | 78.10 | 78.31 | 76.72 | 77.46 | 77.46 | 158,900 |
Jul 11, 2023 | 76.50 | 77.24 | 76.12 | 77.09 | 77.09 | 128,100 |
Jul 10, 2023 | 74.64 | 76.02 | 74.29 | 76.02 | 76.02 | 202,700 |
Jul 7, 2023 | 74.95 | 75.80 | 74.66 | 74.95 | 74.95 | 139,200 |
Jul 6, 2023 | 74.60 | 74.87 | 73.82 | 74.82 | 74.82 | 139,500 |
Jul 5, 2023 | 75.27 | 76.00 | 75.10 | 75.81 | 75.81 | 144,900 |
Jul 3, 2023 | 75.73 | 76.13 | 75.54 | 75.94 | 75.94 | 76,500 |
Jun 30, 2023 | 75.67 | 76.52 | 75.67 | 75.94 | 75.94 | 147,100 |
Jun 29, 2023 | 74.94 | 75.39 | 74.58 | 75.07 | 75.07 | 121,300 |
Jun 28, 2023 | 74.31 | 75.62 | 74.23 | 75.08 | 75.08 | 106,900 |
Jun 27, 2023 | 73.52 | 74.74 | 73.35 | 74.42 | 74.42 | 123,900 |
Jun 26, 2023 | 73.67 | 74.65 | 73.19 | 73.22 | 73.22 | 164,900 |
Jun 23, 2023 | 73.80 | 74.27 | 73.57 | 73.84 | 73.84 | 120,900 |
Jun 22, 2023 | 73.82 | 74.97 | 73.67 | 74.85 | 74.85 | 158,600 |
Jun 21, 2023 | 75.72 | 76.08 | 74.07 | 74.44 | 74.44 | 190,400 |
Jun 20, 2023 | 76.72 | 77.18 | 75.63 | 76.10 | 76.10 | 133,100 |
Jun 16, 2023 | 78.83 | 78.83 | 76.98 | 77.15 | 77.15 | 141,700 |
Jun 15, 2023 | 76.22 | 78.30 | 75.99 | 78.04 | 78.04 | 185,700 |
Jun 14, 2023 | 76.84 | 77.22 | 75.88 | 76.93 | 76.93 | 277,600 |
Jun 13, 2023 | 76.67 | 76.82 | 75.92 | 76.82 | 76.82 | 168,800 |
Jun 12, 2023 | 74.63 | 75.70 | 74.45 | 75.66 | 75.66 | 137,000 |
Jun 9, 2023 | 73.87 | 75.21 | 73.72 | 74.11 | 74.11 | 159,100 |
Jun 8, 2023 | 72.91 | 73.94 | 72.63 | 73.62 | 73.62 | 200,300 |
Jun 7, 2023 | 75.73 | 76.20 | 73.14 | 73.35 | 73.35 | 275,900 |
Jun 6, 2023 | 74.96 | 76.03 | 74.92 | 75.64 | 75.64 | 207,100 |
Jun 5, 2023 | 74.61 | 75.51 | 74.17 | 75.21 | 75.21 | 278,800 |
Jun 2, 2023 | 74.78 | 75.53 | 74.40 | 74.90 | 74.90 | 437,600 |
Jun 1, 2023 | 71.98 | 73.78 | 71.59 | 73.29 | 73.29 | 274,000 |
May 31, 2023 | 71.22 | 72.43 | 71.22 | 72.33 | 72.33 | 191,900 |
May 30, 2023 | 71.93 | 72.50 | 71.34 | 71.92 | 71.92 | 352,000 |
May 26, 2023 | 69.23 | 71.50 | 69.20 | 70.93 | 70.93 | 196,500 |
May 25, 2023 | 69.20 | 69.54 | 68.66 | 69.05 | 69.05 | 247,000 |
May 24, 2023 | 67.51 | 68.25 | 67.38 | 67.96 | 67.96 | 216,900 |
May 23, 2023 | 68.51 | 69.42 | 68.03 | 68.04 | 68.04 | 363,400 |
May 22, 2023 | 67.94 | 69.38 | 67.86 | 69.03 | 69.03 | 328,400 |
May 19, 2023 | 68.55 | 68.55 | 67.81 | 68.05 | 68.05 | 128,000 |
May 18, 2023 | 67.02 | 68.56 | 67.02 | 68.43 | 68.43 | 283,100 |
May 17, 2023 | 65.87 | 67.25 | 65.69 | 67.16 | 67.16 | 181,100 |
May 16, 2023 | 65.31 | 65.83 | 65.23 | 65.52 | 65.52 | 130,600 |
May 15, 2023 | 64.37 | 65.72 | 64.36 | 65.70 | 65.70 | 254,000 |
May 12, 2023 | 64.64 | 64.83 | 63.80 | 64.44 | 64.44 | 289,800 |
May 11, 2023 | 64.71 | 64.88 | 64.33 | 64.68 | 64.68 | 223,000 |
May 10, 2023 | 63.87 | 64.79 | 63.85 | 64.53 | 64.53 | 229,000 |
May 9, 2023 | 62.59 | 63.52 | 62.59 | 63.23 | 63.23 | 131,900 |
May 8, 2023 | 62.38 | 63.14 | 62.35 | 63.06 | 63.06 | 177,800 |
May 5, 2023 | 61.47 | 62.52 | 61.47 | 62.34 | 62.34 | 121,400 |
May 4, 2023 | 61.17 | 61.83 | 61.09 | 61.19 | 61.19 | 338,800 |
May 3, 2023 | 61.26 | 61.85 | 60.65 | 60.70 | 60.70 | 239,200 |
May 2, 2023 | 62.44 | 62.54 | 61.10 | 61.32 | 61.32 | 283,900 |
May 1, 2023 | 63.00 | 63.35 | 62.74 | 62.95 | 62.95 | 158,600 |
Apr 28, 2023 | 63.11 | 63.38 | 62.10 | 63.30 | 63.30 | 244,100 |
Apr 27, 2023 | 63.27 | 63.91 | 62.94 | 63.83 | 63.83 | 162,900 |
Apr 26, 2023 | 62.75 | 63.73 | 62.46 | 62.65 | 62.65 | 196,200 |
Apr 25, 2023 | 63.25 | 63.25 | 61.78 | 61.82 | 61.82 | 240,100 |
Apr 24, 2023 | 64.48 | 64.90 | 63.32 | 63.81 | 63.81 | 211,600 |
Apr 21, 2023 | 64.31 | 64.78 | 64.08 | 64.69 | 64.69 | 160,100 |
Apr 20, 2023 | 64.49 | 64.91 | 64.08 | 64.27 | 64.27 | 263,000 |
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%