NYSEArca - Delayed Quote • USD
First Trust Morningstar Dividend Leaders Index Fund (FDL)
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 | 37.65 | 37.88 | 37.30 | 37.58 | 37.58 | 709,500 |
Apr 24, 2024 | 37.72 | 37.99 | 37.54 | 37.96 | 37.96 | 816,300 |
Apr 23, 2024 | 37.51 | 37.95 | 37.43 | 37.87 | 37.87 | 955,800 |
Apr 22, 2024 | 37.37 | 37.67 | 37.14 | 37.50 | 37.50 | 788,600 |
Apr 19, 2024 | 36.67 | 37.26 | 36.65 | 37.25 | 37.25 | 1,623,300 |
Apr 18, 2024 | 36.59 | 36.77 | 36.49 | 36.62 | 36.62 | 1,140,700 |
Apr 17, 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 36.52 | 1,065,700 |
Apr 16, 2024 | 36.65 | 36.67 | 36.32 | 36.38 | 36.38 | 1,243,900 |
Apr 15, 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 36.66 | 855,900 |
Apr 12, 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 36.84 | 520,800 |
Apr 11, 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 37.38 | 533,800 |
Apr 10, 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 37.51 | 898,100 |
Apr 9, 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 38.12 | 461,800 |
Apr 8, 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 37.98 | 491,100 |
Apr 5, 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 37.85 | 646,600 |
Apr 4, 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 37.75 | 837,100 |
Apr 3, 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 38.22 | 691,000 |
Apr 2, 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 38.33 | 432,400 |
Apr 1, 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 38.36 | 831,900 |
Mar 28, 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 38.48 | 606,500 |
Mar 27, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 38.20 | 972,500 |
Mar 26, 2024 | 37.77 | 37.81 | 37.54 | 37.56 | 37.56 | 448,400 |
Mar 25, 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 37.69 | 324,900 |
Mar 22, 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 37.59 | 247,600 |
Mar 21, 2024 | 0.33 Dividend | |||||
Mar 21, 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 37.87 | 382,200 |
Mar 20, 2024 | 37.69 | 38.07 | 37.59 | 38.01 | 37.68 | 628,400 |
Mar 19, 2024 | 37.60 | 37.80 | 37.59 | 37.76 | 37.43 | 463,400 |
Mar 18, 2024 | 37.57 | 37.65 | 37.31 | 37.60 | 37.27 | 546,400 |
Mar 15, 2024 | 37.38 | 37.71 | 37.38 | 37.47 | 37.14 | 1,030,100 |
Mar 14, 2024 | 37.79 | 37.81 | 37.34 | 37.54 | 37.21 | 655,800 |
Mar 13, 2024 | 37.70 | 37.99 | 37.70 | 37.79 | 37.46 | 847,700 |
Mar 12, 2024 | 37.63 | 37.71 | 37.46 | 37.60 | 37.27 | 445,800 |
Mar 11, 2024 | 37.18 | 37.53 | 37.18 | 37.52 | 37.19 | 673,100 |
Mar 8, 2024 | 37.25 | 37.39 | 37.17 | 37.22 | 36.89 | 739,900 |
Mar 7, 2024 | 37.22 | 37.38 | 37.09 | 37.14 | 36.82 | 574,100 |
Mar 6, 2024 | 37.02 | 37.22 | 36.89 | 37.08 | 36.76 | 1,054,800 |
Mar 5, 2024 | 36.49 | 37.03 | 36.49 | 36.82 | 36.50 | 818,700 |
Mar 4, 2024 | 36.51 | 36.66 | 36.42 | 36.57 | 36.25 | 744,400 |
Mar 1, 2024 | 36.43 | 36.54 | 36.25 | 36.53 | 36.21 | 702,000 |
Feb 29, 2024 | 36.50 | 36.62 | 36.35 | 36.41 | 36.09 | 551,700 |
Feb 28, 2024 | 36.34 | 36.49 | 36.28 | 36.34 | 36.02 | 555,900 |
Feb 27, 2024 | 36.31 | 36.40 | 36.19 | 36.37 | 36.05 | 540,500 |
Feb 26, 2024 | 36.57 | 36.64 | 36.25 | 36.27 | 35.95 | 786,400 |
Feb 23, 2024 | 36.57 | 36.82 | 36.49 | 36.66 | 36.34 | 545,100 |
Feb 22, 2024 | 36.43 | 36.63 | 36.27 | 36.57 | 36.25 | 682,600 |
Feb 21, 2024 | 36.31 | 36.49 | 36.17 | 36.49 | 36.17 | 1,009,000 |
Feb 20, 2024 | 36.32 | 36.61 | 36.26 | 36.33 | 36.01 | 995,900 |
Feb 16, 2024 | 36.42 | 36.62 | 36.24 | 36.46 | 36.14 | 1,068,900 |
Feb 15, 2024 | 36.03 | 36.53 | 36.01 | 36.51 | 36.19 | 1,449,600 |
Feb 14, 2024 | 35.91 | 35.96 | 35.70 | 35.90 | 35.59 | 1,383,900 |
Feb 13, 2024 | 36.01 | 36.12 | 35.45 | 35.73 | 35.42 | 2,337,800 |
Feb 12, 2024 | 35.94 | 36.39 | 35.94 | 36.28 | 35.96 | 1,418,800 |
Feb 9, 2024 | 36.06 | 36.11 | 35.81 | 35.93 | 35.62 | 856,500 |
Feb 8, 2024 | 35.99 | 36.06 | 35.85 | 36.03 | 35.72 | 869,300 |
Feb 7, 2024 | 36.22 | 36.23 | 35.89 | 36.09 | 35.77 | 1,091,700 |
Feb 6, 2024 | 35.96 | 36.12 | 35.85 | 36.06 | 35.75 | 1,171,600 |
Feb 5, 2024 | 36.17 | 36.17 | 35.84 | 35.90 | 35.59 | 907,100 |
Feb 2, 2024 | 36.24 | 36.49 | 36.01 | 36.30 | 35.98 | 1,631,600 |
Feb 1, 2024 | 36.18 | 36.34 | 35.83 | 36.33 | 36.01 | 1,336,200 |
Jan 31, 2024 | 36.44 | 36.58 | 36.09 | 36.10 | 35.78 | 1,103,800 |
Jan 30, 2024 | 36.44 | 36.69 | 36.36 | 36.63 | 36.31 | 784,100 |
Jan 29, 2024 | 36.42 | 36.50 | 36.23 | 36.47 | 36.15 | 647,900 |
Jan 26, 2024 | 36.40 | 36.56 | 36.30 | 36.40 | 36.08 | 554,700 |
Jan 25, 2024 | 36.13 | 36.39 | 36.05 | 36.38 | 36.06 | 752,400 |
Jan 24, 2024 | 36.12 | 36.17 | 35.82 | 35.83 | 35.52 | 872,100 |
Jan 23, 2024 | 35.85 | 36.02 | 35.79 | 35.97 | 35.66 | 630,600 |
Jan 22, 2024 | 35.73 | 35.93 | 35.63 | 35.81 | 35.50 | 883,400 |
Jan 19, 2024 | 35.35 | 35.69 | 35.17 | 35.65 | 35.34 | 863,500 |
Jan 18, 2024 | 35.40 | 35.40 | 35.03 | 35.29 | 34.98 | 729,500 |
Jan 17, 2024 | 35.34 | 35.69 | 35.21 | 35.37 | 35.06 | 675,700 |
Jan 16, 2024 | 35.80 | 35.81 | 35.57 | 35.63 | 35.32 | 595,900 |
Jan 12, 2024 | 36.12 | 36.25 | 35.87 | 35.99 | 35.68 | 449,000 |
Jan 11, 2024 | 36.16 | 36.16 | 35.74 | 35.90 | 35.59 | 504,300 |
Jan 10, 2024 | 36.33 | 36.33 | 36.03 | 36.20 | 35.88 | 1,477,500 |
Jan 9, 2024 | 36.46 | 36.46 | 36.25 | 36.32 | 36.00 | 583,600 |
Jan 8, 2024 | 36.40 | 36.62 | 36.17 | 36.62 | 36.30 | 795,400 |
Jan 5, 2024 | 36.22 | 36.64 | 36.13 | 36.50 | 36.18 | 1,129,300 |
Jan 4, 2024 | 36.39 | 36.49 | 36.23 | 36.24 | 35.92 | 540,500 |
Jan 3, 2024 | 36.45 | 36.54 | 36.13 | 36.29 | 35.97 | 595,000 |
Jan 2, 2024 | 35.81 | 36.60 | 35.81 | 36.44 | 36.12 | 1,048,600 |
Dec 29, 2023 | 35.94 | 36.01 | 35.76 | 35.88 | 35.57 | 1,045,100 |
Dec 28, 2023 | 35.90 | 36.09 | 35.90 | 35.99 | 35.68 | 867,800 |
Dec 27, 2023 | 35.90 | 36.02 | 35.79 | 35.97 | 35.66 | 900,400 |
Dec 26, 2023 | 35.78 | 36.05 | 35.75 | 35.97 | 35.66 | 282,000 |
Dec 22, 2023 | 0.52 Dividend | |||||
Dec 22, 2023 | 35.70 | 35.95 | 35.64 | 35.75 | 35.44 | 398,900 |
Dec 21, 2023 | 35.97 | 36.12 | 35.79 | 36.11 | 35.28 | 530,000 |
Dec 20, 2023 | 36.35 | 36.40 | 35.76 | 35.77 | 34.95 | 593,500 |
Dec 19, 2023 | 36.17 | 36.41 | 36.08 | 36.40 | 35.57 | 600,000 |
Dec 18, 2023 | 36.20 | 36.25 | 36.03 | 36.03 | 35.20 | 594,400 |
Dec 15, 2023 | 36.09 | 36.27 | 35.92 | 36.04 | 35.21 | 568,000 |
Dec 14, 2023 | 35.90 | 36.46 | 35.90 | 36.28 | 35.45 | 823,200 |
Dec 13, 2023 | 34.78 | 35.57 | 34.67 | 35.55 | 34.73 | 998,200 |
Dec 12, 2023 | 35.08 | 35.08 | 34.86 | 34.99 | 34.19 | 699,100 |
Dec 11, 2023 | 35.17 | 35.21 | 35.03 | 35.14 | 34.33 | 423,300 |
Dec 8, 2023 | 34.95 | 35.19 | 34.92 | 35.10 | 34.30 | 601,000 |
Dec 7, 2023 | 34.87 | 34.99 | 34.72 | 34.91 | 34.11 | 658,700 |
Dec 6, 2023 | 34.74 | 35.05 | 34.73 | 34.74 | 33.94 | 960,400 |
Dec 5, 2023 | 34.91 | 34.99 | 34.72 | 34.77 | 33.97 | 933,200 |
Dec 4, 2023 | 34.77 | 35.17 | 34.77 | 34.99 | 34.19 | 988,400 |
Dec 1, 2023 | 34.40 | 34.96 | 34.32 | 34.94 | 34.14 | 891,200 |
Nov 30, 2023 | 34.34 | 34.55 | 34.25 | 34.51 | 33.72 | 804,700 |
Nov 29, 2023 | 34.18 | 34.39 | 34.17 | 34.20 | 33.42 | 830,800 |
Nov 28, 2023 | 33.99 | 34.13 | 33.85 | 34.02 | 33.24 | 1,146,000 |
Nov 27, 2023 | 33.96 | 33.99 | 33.83 | 33.95 | 33.17 | 631,000 |
Nov 24, 2023 | 33.95 | 34.10 | 33.91 | 34.05 | 33.27 | 317,800 |
Nov 22, 2023 | 33.78 | 33.94 | 33.73 | 33.89 | 33.11 | 694,900 |
Nov 21, 2023 | 33.82 | 33.87 | 33.63 | 33.78 | 33.01 | 1,304,500 |
Nov 20, 2023 | 33.69 | 33.94 | 33.60 | 33.85 | 33.07 | 777,000 |
Nov 17, 2023 | 33.71 | 33.84 | 33.56 | 33.79 | 33.02 | 1,003,400 |
Nov 16, 2023 | 33.63 | 33.71 | 33.33 | 33.50 | 32.73 | 1,721,800 |
Nov 15, 2023 | 33.35 | 33.74 | 33.35 | 33.66 | 32.89 | 1,089,400 |
Nov 14, 2023 | 32.95 | 33.51 | 32.95 | 33.33 | 32.57 | 861,300 |
Nov 13, 2023 | 32.55 | 32.70 | 32.41 | 32.58 | 31.83 | 800,400 |
Nov 10, 2023 | 32.62 | 32.67 | 32.30 | 32.63 | 31.88 | 599,300 |
Nov 9, 2023 | 32.88 | 32.88 | 32.41 | 32.44 | 31.70 | 731,800 |
Nov 8, 2023 | 33.08 | 33.08 | 32.68 | 32.77 | 32.02 | 976,800 |
Nov 7, 2023 | 33.12 | 33.12 | 32.95 | 33.05 | 32.29 | 616,800 |
Nov 6, 2023 | 33.51 | 33.55 | 33.17 | 33.23 | 32.47 | 477,400 |
Nov 3, 2023 | 33.45 | 33.67 | 33.42 | 33.46 | 32.69 | 808,500 |
Nov 2, 2023 | 32.41 | 33.13 | 32.41 | 33.11 | 32.35 | 914,000 |
Nov 1, 2023 | 32.31 | 32.44 | 32.17 | 32.33 | 31.59 | 706,000 |
Oct 31, 2023 | 32.10 | 32.27 | 31.96 | 32.26 | 31.52 | 945,400 |
Oct 30, 2023 | 31.81 | 32.12 | 31.80 | 32.04 | 31.31 | 908,200 |
Oct 27, 2023 | 32.27 | 32.30 | 31.47 | 31.58 | 30.86 | 1,086,200 |
Oct 26, 2023 | 32.39 | 32.66 | 32.35 | 32.49 | 31.75 | 2,334,500 |
Oct 25, 2023 | 32.45 | 32.54 | 32.22 | 32.40 | 31.66 | 786,300 |
Oct 24, 2023 | 32.50 | 32.67 | 32.40 | 32.51 | 31.76 | 837,400 |
Oct 23, 2023 | 32.42 | 32.53 | 32.15 | 32.18 | 31.44 | 792,100 |
Oct 20, 2023 | 32.83 | 32.96 | 32.54 | 32.54 | 31.79 | 626,300 |
Oct 19, 2023 | 33.18 | 33.41 | 32.90 | 32.93 | 32.18 | 979,700 |
Oct 18, 2023 | 33.56 | 33.60 | 33.19 | 33.27 | 32.51 | 973,100 |
Oct 17, 2023 | 33.24 | 33.77 | 33.24 | 33.68 | 32.91 | 642,800 |
Oct 16, 2023 | 33.22 | 33.46 | 33.08 | 33.40 | 32.63 | 644,000 |
Oct 13, 2023 | 33.24 | 33.32 | 32.94 | 33.00 | 32.24 | 622,700 |
Oct 12, 2023 | 33.40 | 33.40 | 32.88 | 33.07 | 32.31 | 779,800 |
Oct 11, 2023 | 33.42 | 33.50 | 33.18 | 33.35 | 32.59 | 788,600 |
Oct 10, 2023 | 33.27 | 33.56 | 33.25 | 33.40 | 32.63 | 790,800 |
Oct 9, 2023 | 32.77 | 33.19 | 32.77 | 33.13 | 32.37 | 683,200 |
Oct 6, 2023 | 32.56 | 32.96 | 32.23 | 32.78 | 32.03 | 802,700 |
Oct 5, 2023 | 32.46 | 32.71 | 32.41 | 32.67 | 31.92 | 875,500 |
Oct 4, 2023 | 32.66 | 32.66 | 32.26 | 32.52 | 31.77 | 868,800 |
Oct 3, 2023 | 32.76 | 32.79 | 32.51 | 32.71 | 31.96 | 591,500 |
Oct 2, 2023 | 33.34 | 33.34 | 32.75 | 32.89 | 32.14 | 961,500 |
Sep 29, 2023 | 33.67 | 33.72 | 33.32 | 33.44 | 32.67 | 784,000 |
Sep 28, 2023 | 33.34 | 33.57 | 33.28 | 33.47 | 32.70 | 1,359,700 |
Sep 27, 2023 | 33.50 | 33.55 | 33.16 | 33.36 | 32.60 | 762,100 |
Sep 26, 2023 | 33.66 | 33.77 | 33.36 | 33.40 | 32.63 | 995,200 |
Sep 25, 2023 | 33.60 | 33.88 | 33.51 | 33.86 | 33.08 | 594,800 |
Sep 22, 2023 | 0.36 Dividend | |||||
Sep 22, 2023 | 33.95 | 33.98 | 33.71 | 33.72 | 32.95 | 798,900 |
Sep 21, 2023 | 34.60 | 34.66 | 34.22 | 34.22 | 33.08 | 809,200 |
Sep 20, 2023 | 34.87 | 35.09 | 34.69 | 34.71 | 33.56 | 539,800 |
Sep 19, 2023 | 34.85 | 34.95 | 34.67 | 34.78 | 33.62 | 526,200 |
Sep 18, 2023 | 34.98 | 34.98 | 34.68 | 34.82 | 33.66 | 441,100 |
Sep 15, 2023 | 35.02 | 35.17 | 34.90 | 34.92 | 33.76 | 469,600 |
Sep 14, 2023 | 34.97 | 35.26 | 34.97 | 35.15 | 33.98 | 538,200 |
Sep 13, 2023 | 34.93 | 35.05 | 34.65 | 34.74 | 33.59 | 664,600 |
Sep 12, 2023 | 34.66 | 34.99 | 34.62 | 34.86 | 33.70 | 505,300 |
Sep 11, 2023 | 34.73 | 34.86 | 34.54 | 34.60 | 33.45 | 560,700 |
Sep 8, 2023 | 34.48 | 34.62 | 34.39 | 34.60 | 33.45 | 657,800 |
Sep 7, 2023 | 34.49 | 34.68 | 34.38 | 34.44 | 33.30 | 891,300 |
Sep 6, 2023 | 34.68 | 34.68 | 34.32 | 34.50 | 33.35 | 634,400 |
Sep 5, 2023 | 35.05 | 35.24 | 34.77 | 34.77 | 33.61 | 563,100 |
Sep 1, 2023 | 35.03 | 35.20 | 34.96 | 35.05 | 33.89 | 521,200 |
Aug 31, 2023 | 34.92 | 35.01 | 34.79 | 34.79 | 33.63 | 808,200 |
Aug 30, 2023 | 34.88 | 34.95 | 34.75 | 34.81 | 33.65 | 649,600 |
Aug 29, 2023 | 34.61 | 34.85 | 34.59 | 34.84 | 33.68 | 714,800 |
Aug 28, 2023 | 34.42 | 34.69 | 34.42 | 34.53 | 33.38 | 773,500 |
Aug 25, 2023 | 34.26 | 34.41 | 34.04 | 34.29 | 33.15 | 802,800 |
Aug 24, 2023 | 34.19 | 34.53 | 34.15 | 34.16 | 33.02 | 584,500 |
Aug 23, 2023 | 34.13 | 34.25 | 34.03 | 34.24 | 33.10 | 706,600 |
Aug 22, 2023 | 34.50 | 34.52 | 34.14 | 34.16 | 33.02 | 798,300 |
Aug 21, 2023 | 34.54 | 34.60 | 34.23 | 34.44 | 33.30 | 571,200 |
Aug 18, 2023 | 34.26 | 34.58 | 34.19 | 34.51 | 33.36 | 446,800 |
Aug 17, 2023 | 34.47 | 34.67 | 34.35 | 34.38 | 33.24 | 556,500 |
Aug 16, 2023 | 34.47 | 34.63 | 34.31 | 34.32 | 33.18 | 708,000 |
Aug 15, 2023 | 34.82 | 34.82 | 34.45 | 34.47 | 33.32 | 662,400 |
Aug 14, 2023 | 35.24 | 35.24 | 34.99 | 35.09 | 33.92 | 507,600 |
Aug 11, 2023 | 35.07 | 35.34 | 35.06 | 35.30 | 34.13 | 465,500 |
Aug 10, 2023 | 35.22 | 35.45 | 35.05 | 35.12 | 33.95 | 574,600 |
Aug 9, 2023 | 35.16 | 35.40 | 35.05 | 35.09 | 33.92 | 648,200 |
Aug 8, 2023 | 34.95 | 35.19 | 34.69 | 35.18 | 34.01 | 619,200 |
Aug 7, 2023 | 35.18 | 35.33 | 35.14 | 35.31 | 34.14 | 355,900 |
Aug 4, 2023 | 35.26 | 35.49 | 35.02 | 35.05 | 33.89 | 578,100 |
Aug 3, 2023 | 35.26 | 35.38 | 35.06 | 35.24 | 34.07 | 535,500 |
Aug 2, 2023 | 35.31 | 35.42 | 35.18 | 35.30 | 34.13 | 585,500 |
Aug 1, 2023 | 35.88 | 35.94 | 35.48 | 35.58 | 34.40 | 629,000 |
Jul 31, 2023 | 35.88 | 36.04 | 35.81 | 35.96 | 34.76 | 838,600 |
Jul 28, 2023 | 35.81 | 35.92 | 35.65 | 35.80 | 34.61 | 774,500 |
Jul 27, 2023 | 35.86 | 36.09 | 35.56 | 35.58 | 34.40 | 661,400 |
Jul 26, 2023 | 35.42 | 35.81 | 35.42 | 35.74 | 34.55 | 689,100 |
Jul 25, 2023 | 35.55 | 35.63 | 35.35 | 35.42 | 34.24 | 829,200 |
Jul 24, 2023 | 35.35 | 35.67 | 35.31 | 35.54 | 34.36 | 1,117,800 |
Jul 21, 2023 | 35.27 | 35.30 | 35.01 | 35.26 | 34.09 | 856,400 |
Jul 20, 2023 | 34.97 | 35.21 | 34.94 | 35.13 | 33.96 | 1,080,000 |
Jul 19, 2023 | 34.55 | 34.99 | 34.54 | 34.91 | 33.75 | 1,195,200 |
Jul 18, 2023 | 34.04 | 34.67 | 34.02 | 34.41 | 33.27 | 1,136,000 |
Jul 17, 2023 | 34.20 | 34.22 | 33.99 | 34.00 | 32.87 | 1,363,900 |
Jul 14, 2023 | 34.77 | 34.77 | 34.28 | 34.32 | 33.18 | 781,100 |
Jul 13, 2023 | 34.63 | 34.79 | 34.57 | 34.72 | 33.57 | 947,400 |
Jul 12, 2023 | 34.67 | 34.84 | 34.53 | 34.58 | 33.43 | 1,125,500 |
Jul 11, 2023 | 34.02 | 34.42 | 33.99 | 34.40 | 33.26 | 969,800 |
Jul 10, 2023 | 33.93 | 34.18 | 33.83 | 33.93 | 32.80 | 1,059,800 |
Jul 7, 2023 | 33.75 | 34.27 | 33.74 | 33.95 | 32.82 | 1,124,000 |
Jul 6, 2023 | 33.99 | 33.99 | 33.60 | 33.80 | 32.68 | 1,425,100 |
Jul 5, 2023 | 34.16 | 34.38 | 34.05 | 34.22 | 33.08 | 1,059,100 |
Jul 3, 2023 | 34.00 | 34.35 | 33.99 | 34.29 | 33.15 | 318,600 |
Jun 30, 2023 | 34.02 | 34.12 | 33.85 | 34.01 | 32.88 | 1,222,800 |
Jun 29, 2023 | 33.58 | 33.85 | 33.55 | 33.84 | 32.72 | 1,535,000 |
Jun 28, 2023 | 33.56 | 33.59 | 33.26 | 33.59 | 32.47 | 1,221,200 |
Jun 27, 2023 | 0.46 Dividend | |||||
Jun 27, 2023 | 33.46 | 33.63 | 33.32 | 33.53 | 32.42 | 917,400 |
Jun 26, 2023 | 33.66 | 34.05 | 33.65 | 33.95 | 32.38 | 747,000 |
Jun 23, 2023 | 33.90 | 34.05 | 33.66 | 33.68 | 32.12 | 563,900 |
Jun 22, 2023 | 34.27 | 34.27 | 33.92 | 34.01 | 32.44 | 1,409,900 |
Jun 21, 2023 | 34.31 | 34.51 | 34.06 | 34.35 | 32.76 | 585,100 |
Jun 20, 2023 | 34.69 | 34.69 | 34.35 | 34.37 | 32.78 | 718,500 |
Jun 16, 2023 | 34.93 | 35.04 | 34.80 | 34.87 | 33.26 | 684,300 |
Jun 15, 2023 | 34.43 | 34.90 | 34.43 | 34.83 | 33.22 | 851,800 |
Jun 14, 2023 | 34.75 | 34.89 | 34.29 | 34.40 | 32.81 | 1,039,300 |
Jun 13, 2023 | 34.45 | 34.78 | 34.45 | 34.62 | 33.02 | 1,148,100 |
Jun 12, 2023 | 34.43 | 34.53 | 34.24 | 34.41 | 32.82 | 675,600 |
Jun 9, 2023 | 34.48 | 34.63 | 34.39 | 34.44 | 32.85 | 963,800 |
Jun 8, 2023 | 34.50 | 34.56 | 34.22 | 34.54 | 32.94 | 822,000 |
Jun 7, 2023 | 34.05 | 34.52 | 33.98 | 34.49 | 32.89 | 986,800 |
Jun 6, 2023 | 33.71 | 34.02 | 33.64 | 33.98 | 32.41 | 1,291,200 |
Jun 5, 2023 | 34.06 | 34.11 | 33.73 | 33.74 | 32.18 | 4,618,100 |
Jun 2, 2023 | 33.44 | 34.04 | 33.42 | 33.99 | 32.42 | 873,100 |
Jun 1, 2023 | 33.22 | 33.44 | 32.95 | 33.32 | 31.78 | 1,820,400 |
May 31, 2023 | 33.22 | 33.28 | 33.04 | 33.19 | 31.66 | 1,131,900 |
May 30, 2023 | 33.42 | 33.50 | 33.19 | 33.40 | 31.86 | 1,244,700 |
May 26, 2023 | 33.54 | 33.66 | 33.44 | 33.52 | 31.97 | 1,124,800 |
May 25, 2023 | 33.65 | 33.65 | 33.27 | 33.46 | 31.91 | 1,047,200 |
May 24, 2023 | 34.08 | 34.11 | 33.78 | 33.81 | 32.25 | 1,233,100 |
May 23, 2023 | 34.08 | 34.49 | 34.08 | 34.08 | 32.50 | 1,163,900 |
May 22, 2023 | 34.10 | 34.20 | 33.90 | 34.07 | 32.49 | 1,066,000 |
May 19, 2023 | 34.13 | 34.30 | 33.95 | 34.06 | 32.48 | 847,000 |
May 18, 2023 | 33.75 | 34.04 | 33.66 | 33.99 | 32.42 | 1,106,500 |
May 17, 2023 | 33.55 | 33.96 | 33.47 | 33.92 | 32.35 | 1,526,200 |
May 16, 2023 | 33.87 | 33.88 | 33.36 | 33.37 | 31.83 | 1,135,700 |
May 15, 2023 | 33.99 | 34.05 | 33.83 | 33.95 | 32.38 | 1,110,800 |
May 12, 2023 | 34.01 | 34.08 | 33.73 | 33.94 | 32.37 | 484,600 |
May 11, 2023 | 34.00 | 34.00 | 33.74 | 33.91 | 32.34 | 960,200 |
May 10, 2023 | 34.54 | 34.54 | 33.85 | 34.17 | 32.59 | 2,536,100 |
May 9, 2023 | 34.29 | 34.45 | 34.19 | 34.31 | 32.72 | 951,900 |
May 8, 2023 | 34.70 | 34.72 | 34.39 | 34.43 | 32.84 | 753,200 |
May 5, 2023 | 34.31 | 34.63 | 34.27 | 34.54 | 32.94 | 1,205,800 |
May 4, 2023 | 34.14 | 34.21 | 33.69 | 33.85 | 32.28 | 1,842,200 |
May 3, 2023 | 34.64 | 34.86 | 34.30 | 34.33 | 32.74 | 775,100 |
May 2, 2023 | 35.49 | 35.49 | 34.47 | 34.68 | 33.08 | 956,900 |
May 1, 2023 | 35.73 | 35.93 | 35.61 | 35.61 | 33.96 | 720,400 |
Apr 28, 2023 | 35.39 | 35.92 | 35.37 | 35.86 | 34.20 | 938,500 |
Apr 27, 2023 | 35.22 | 35.52 | 35.01 | 35.48 | 33.84 | 786,300 |
Apr 26, 2023 | 35.45 | 35.61 | 35.23 | 35.31 | 33.68 | 1,203,600 |
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%