NYSEArca - Delayed Quote • USD
First Trust Dow Jones Select MicroCap Index Fund (FDM)
At close: April 18 at 3:38 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 18, 2024 | 58.43 | 58.97 | 58.28 | 58.30 | 58.30 | 5,400 |
Apr 17, 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 58.43 | 3,000 |
Apr 16, 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 58.95 | 3,600 |
Apr 15, 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 59.07 | 5,400 |
Apr 12, 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 59.69 | 3,800 |
Apr 11, 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 60.59 | 3,900 |
Apr 10, 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 60.43 | 4,100 |
Apr 9, 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 61.77 | 7,100 |
Apr 8, 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 61.93 | 4,800 |
Apr 5, 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 61.80 | 6,100 |
Apr 4, 2024 | 62.55 | 62.61 | 61.53 | 61.53 | 61.53 | 2,800 |
Apr 3, 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 62.11 | 5,700 |
Apr 2, 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 61.45 | 1,300 |
Apr 1, 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 62.24 | 2,100 |
Mar 28, 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 62.77 | 4,900 |
Mar 27, 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 61.96 | 5,800 |
Mar 26, 2024 | 61.43 | 61.44 | 60.84 | 60.84 | 60.84 | 3,500 |
Mar 25, 2024 | 61.46 | 61.46 | 61.07 | 61.13 | 61.13 | 5,400 |
Mar 22, 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 61.03 | 7,000 |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 21, 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 61.86 | 4,400 |
Mar 20, 2024 | 59.93 | 61.54 | 59.81 | 61.40 | 61.34 | 9,200 |
Mar 19, 2024 | 59.39 | 60.14 | 59.39 | 60.07 | 60.02 | 1,200 |
Mar 18, 2024 | 59.73 | 59.96 | 59.49 | 59.49 | 59.44 | 2,400 |
Mar 15, 2024 | 59.89 | 59.98 | 59.70 | 59.94 | 59.89 | 2,900 |
Mar 14, 2024 | 59.96 | 59.96 | 59.38 | 59.38 | 59.33 | 2,300 |
Mar 13, 2024 | 60.69 | 60.69 | 60.45 | 60.45 | 60.39 | 2,300 |
Mar 12, 2024 | 60.12 | 60.35 | 60.12 | 60.35 | 60.29 | 3,300 |
Mar 11, 2024 | 60.50 | 60.50 | 59.98 | 60.36 | 60.30 | 2,000 |
Mar 8, 2024 | 61.06 | 61.08 | 60.38 | 60.59 | 60.53 | 3,300 |
Mar 7, 2024 | 60.51 | 60.81 | 60.33 | 60.41 | 60.35 | 3,300 |
Mar 6, 2024 | 60.29 | 60.29 | 60.04 | 60.14 | 60.09 | 7,300 |
Mar 5, 2024 | 60.33 | 60.41 | 59.85 | 59.95 | 59.90 | 5,100 |
Mar 4, 2024 | 61.10 | 61.10 | 60.36 | 60.36 | 60.30 | 2,200 |
Mar 1, 2024 | 60.98 | 61.02 | 60.72 | 60.93 | 60.87 | 4,300 |
Feb 29, 2024 | 60.44 | 61.00 | 60.26 | 60.78 | 60.72 | 3,300 |
Feb 28, 2024 | 59.47 | 60.19 | 59.47 | 59.74 | 59.69 | 4,200 |
Feb 27, 2024 | 59.82 | 59.97 | 59.74 | 59.76 | 59.71 | 2,400 |
Feb 26, 2024 | 59.16 | 59.46 | 59.16 | 59.38 | 59.33 | 5,400 |
Feb 23, 2024 | 58.43 | 59.20 | 58.42 | 59.10 | 59.05 | 3,500 |
Feb 22, 2024 | 58.70 | 58.70 | 58.23 | 58.59 | 58.54 | 3,700 |
Feb 21, 2024 | 58.79 | 59.01 | 58.62 | 59.00 | 58.95 | 7,200 |
Feb 20, 2024 | 59.17 | 59.36 | 58.97 | 58.97 | 58.92 | 5,700 |
Feb 16, 2024 | 60.25 | 60.36 | 59.74 | 59.74 | 59.69 | 4,100 |
Feb 15, 2024 | 59.24 | 60.60 | 59.24 | 60.60 | 60.54 | 16,600 |
Feb 14, 2024 | 58.29 | 59.01 | 58.10 | 58.90 | 58.85 | 9,800 |
Feb 13, 2024 | 59.11 | 59.11 | 57.57 | 57.57 | 57.52 | 14,000 |
Feb 12, 2024 | 59.03 | 60.65 | 59.03 | 60.51 | 60.45 | 11,400 |
Feb 9, 2024 | 58.27 | 58.99 | 58.07 | 58.99 | 58.94 | 19,700 |
Feb 8, 2024 | 57.22 | 58.08 | 57.22 | 58.07 | 58.02 | 7,400 |
Feb 7, 2024 | 57.34 | 57.58 | 57.05 | 57.56 | 57.51 | 4,900 |
Feb 6, 2024 | 57.62 | 57.69 | 57.20 | 57.51 | 57.46 | 3,200 |
Feb 5, 2024 | 57.52 | 57.70 | 57.14 | 57.56 | 57.51 | 5,600 |
Feb 2, 2024 | 58.37 | 58.72 | 58.33 | 58.33 | 58.28 | 9,200 |
Feb 1, 2024 | 58.78 | 59.39 | 58.19 | 58.98 | 58.93 | 6,400 |
Jan 31, 2024 | 59.85 | 59.97 | 58.64 | 58.64 | 58.59 | 3,500 |
Jan 30, 2024 | 59.79 | 59.94 | 59.79 | 59.93 | 59.88 | 1,000 |
Jan 29, 2024 | 59.62 | 60.12 | 59.49 | 60.12 | 60.07 | 6,600 |
Jan 26, 2024 | 60.01 | 60.01 | 59.47 | 59.58 | 59.53 | 5,300 |
Jan 25, 2024 | 59.73 | 59.78 | 59.14 | 59.65 | 59.60 | 6,100 |
Jan 24, 2024 | 59.68 | 59.77 | 59.05 | 59.14 | 59.09 | 3,200 |
Jan 23, 2024 | 59.90 | 59.90 | 59.28 | 59.28 | 59.23 | 39,100 |
Jan 22, 2024 | 58.48 | 59.68 | 58.48 | 59.68 | 59.63 | 5,400 |
Jan 19, 2024 | 57.59 | 58.15 | 57.37 | 58.15 | 58.10 | 3,600 |
Jan 18, 2024 | 57.72 | 57.86 | 57.29 | 57.82 | 57.77 | 3,400 |
Jan 17, 2024 | 57.13 | 57.56 | 57.13 | 57.56 | 57.51 | 13,300 |
Jan 16, 2024 | 58.11 | 58.11 | 57.66 | 57.66 | 57.61 | 4,500 |
Jan 12, 2024 | 59.01 | 59.66 | 58.46 | 58.47 | 58.42 | 10,700 |
Jan 11, 2024 | 58.67 | 58.67 | 58.11 | 58.55 | 58.50 | 13,800 |
Jan 10, 2024 | 58.46 | 58.91 | 58.46 | 58.79 | 58.74 | 19,200 |
Jan 9, 2024 | 58.59 | 58.97 | 58.59 | 58.75 | 58.70 | 6,900 |
Jan 8, 2024 | 59.39 | 59.46 | 59.08 | 59.44 | 59.39 | 11,700 |
Jan 5, 2024 | 59.12 | 59.82 | 59.12 | 59.50 | 59.45 | 5,800 |
Jan 4, 2024 | 60.20 | 60.21 | 59.65 | 59.65 | 59.60 | 14,500 |
Jan 3, 2024 | 61.00 | 61.00 | 59.82 | 60.07 | 60.02 | 13,400 |
Jan 2, 2024 | 61.35 | 61.86 | 60.87 | 61.09 | 61.03 | 17,900 |
Dec 29, 2023 | 62.32 | 62.32 | 61.34 | 61.34 | 61.28 | 10,700 |
Dec 28, 2023 | 62.34 | 62.68 | 62.18 | 62.25 | 62.19 | 12,300 |
Dec 27, 2023 | 62.90 | 62.90 | 62.54 | 62.77 | 62.71 | 5,600 |
Dec 26, 2023 | 61.86 | 62.74 | 61.86 | 62.67 | 62.61 | 10,600 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 61.77 | 62.10 | 61.61 | 61.79 | 61.73 | 23,300 |
Dec 21, 2023 | 61.15 | 61.46 | 61.07 | 61.46 | 61.16 | 2,600 |
Dec 20, 2023 | 61.35 | 62.28 | 60.83 | 60.83 | 60.54 | 10,700 |
Dec 19, 2023 | 60.48 | 61.36 | 60.48 | 61.36 | 61.06 | 14,500 |
Dec 18, 2023 | 59.97 | 60.26 | 59.92 | 60.05 | 59.76 | 8,300 |
Dec 15, 2023 | 60.05 | 60.31 | 59.53 | 59.94 | 59.65 | 3,400 |
Dec 14, 2023 | 59.87 | 60.26 | 59.62 | 60.07 | 59.78 | 13,800 |
Dec 13, 2023 | 56.98 | 58.92 | 56.98 | 58.80 | 58.52 | 15,000 |
Dec 12, 2023 | 57.49 | 57.49 | 56.88 | 57.02 | 56.75 | 3,300 |
Dec 11, 2023 | 57.22 | 57.45 | 57.15 | 57.27 | 56.99 | 77,500 |
Dec 8, 2023 | 57.57 | 57.60 | 57.06 | 57.45 | 57.17 | 3,200 |
Dec 7, 2023 | 56.37 | 56.94 | 56.37 | 56.94 | 56.67 | 4,000 |
Dec 6, 2023 | 57.60 | 57.67 | 56.60 | 56.60 | 56.33 | 42,700 |
Dec 5, 2023 | 57.19 | 57.19 | 56.64 | 56.64 | 56.37 | 7,900 |
Dec 4, 2023 | 56.71 | 57.43 | 56.71 | 57.43 | 57.15 | 10,500 |
Dec 1, 2023 | 55.30 | 57.00 | 55.30 | 57.00 | 56.73 | 4,200 |
Nov 30, 2023 | 55.57 | 55.83 | 55.48 | 55.49 | 55.22 | 24,200 |
Nov 29, 2023 | 55.69 | 55.69 | 55.31 | 55.40 | 55.13 | 12,000 |
Nov 28, 2023 | 55.51 | 55.73 | 55.11 | 55.11 | 54.84 | 4,600 |
Nov 27, 2023 | 55.84 | 55.95 | 55.74 | 55.94 | 55.67 | 6,800 |
Nov 24, 2023 | 55.84 | 56.25 | 55.84 | 56.17 | 55.90 | 1,200 |
Nov 22, 2023 | 55.70 | 56.04 | 55.62 | 55.75 | 55.48 | 36,100 |
Nov 21, 2023 | 55.61 | 55.81 | 55.54 | 55.56 | 55.29 | 2,600 |
Nov 20, 2023 | 56.04 | 56.04 | 55.79 | 55.86 | 55.59 | 6,300 |
Nov 17, 2023 | 55.70 | 56.07 | 55.70 | 55.87 | 55.60 | 7,000 |
Nov 16, 2023 | 55.34 | 55.35 | 55.08 | 55.18 | 54.91 | 3,800 |
Nov 15, 2023 | 56.19 | 56.67 | 55.94 | 55.99 | 55.72 | 7,300 |
Nov 14, 2023 | 55.03 | 56.12 | 54.99 | 56.12 | 55.85 | 12,300 |
Nov 13, 2023 | 53.32 | 53.84 | 53.32 | 53.63 | 53.37 | 5,000 |
Nov 10, 2023 | 53.24 | 53.69 | 52.93 | 53.61 | 53.35 | 25,100 |
Nov 9, 2023 | 53.49 | 53.57 | 52.82 | 52.84 | 52.59 | 71,400 |
Nov 8, 2023 | 53.51 | 53.65 | 53.01 | 53.29 | 53.03 | 12,600 |
Nov 7, 2023 | 54.00 | 54.00 | 53.51 | 53.51 | 53.25 | 7,500 |
Nov 6, 2023 | 54.88 | 54.88 | 54.11 | 54.28 | 54.02 | 7,900 |
Nov 3, 2023 | 54.04 | 54.61 | 54.04 | 54.24 | 53.98 | 5,100 |
Nov 2, 2023 | 52.63 | 53.27 | 52.60 | 53.19 | 52.93 | 10,000 |
Nov 1, 2023 | 52.14 | 52.24 | 51.77 | 52.09 | 51.84 | 12,200 |
Oct 31, 2023 | 52.14 | 52.30 | 51.93 | 52.23 | 51.98 | 4,900 |
Oct 30, 2023 | 51.98 | 52.30 | 51.81 | 52.09 | 51.84 | 9,100 |
Oct 27, 2023 | 52.34 | 52.34 | 51.51 | 51.55 | 51.30 | 12,400 |
Oct 26, 2023 | 52.08 | 52.59 | 52.03 | 52.30 | 52.05 | 6,300 |
Oct 25, 2023 | 51.88 | 52.09 | 51.76 | 52.04 | 51.79 | 15,100 |
Oct 24, 2023 | 52.55 | 52.55 | 52.06 | 52.32 | 52.07 | 3,400 |
Oct 23, 2023 | 52.31 | 52.76 | 52.11 | 52.11 | 51.86 | 6,200 |
Oct 20, 2023 | 53.20 | 53.20 | 52.69 | 52.69 | 52.44 | 4,100 |
Oct 19, 2023 | 53.84 | 54.00 | 53.32 | 53.32 | 53.06 | 2,700 |
Oct 18, 2023 | 54.38 | 54.54 | 53.93 | 54.09 | 53.83 | 16,100 |
Oct 17, 2023 | 53.84 | 55.30 | 53.84 | 55.03 | 54.77 | 7,200 |
Oct 16, 2023 | 53.95 | 54.28 | 53.95 | 53.97 | 53.71 | 14,800 |
Oct 13, 2023 | 54.23 | 54.42 | 53.47 | 53.47 | 53.21 | 10,900 |
Oct 12, 2023 | 54.95 | 54.95 | 53.72 | 54.04 | 53.78 | 5,500 |
Oct 11, 2023 | 55.16 | 55.21 | 54.69 | 54.78 | 54.52 | 4,400 |
Oct 10, 2023 | 54.76 | 55.13 | 54.76 | 54.95 | 54.69 | 3,400 |
Oct 9, 2023 | 53.93 | 54.64 | 53.90 | 54.50 | 54.24 | 17,200 |
Oct 6, 2023 | 53.45 | 54.23 | 53.30 | 54.00 | 53.74 | 18,500 |
Oct 5, 2023 | 53.44 | 53.63 | 53.17 | 53.61 | 53.35 | 3,600 |
Oct 4, 2023 | 53.16 | 53.56 | 53.00 | 53.33 | 53.07 | 12,500 |
Oct 3, 2023 | 53.81 | 53.81 | 53.30 | 53.34 | 53.08 | 3,500 |
Oct 2, 2023 | 54.71 | 54.71 | 54.05 | 54.09 | 53.83 | 5,600 |
Sep 29, 2023 | 55.56 | 55.56 | 54.71 | 54.78 | 54.52 | 6,300 |
Sep 28, 2023 | 54.97 | 55.28 | 54.97 | 55.10 | 54.83 | 3,700 |
Sep 27, 2023 | 54.70 | 54.97 | 54.45 | 54.89 | 54.63 | 6,700 |
Sep 26, 2023 | 54.40 | 54.69 | 54.12 | 54.29 | 54.03 | 12,400 |
Sep 25, 2023 | 53.76 | 54.70 | 53.76 | 54.70 | 54.44 | 16,500 |
Sep 22, 2023 | 0.28 Dividend | |||||
Sep 22, 2023 | 54.36 | 54.36 | 54.04 | 54.06 | 53.80 | 4,700 |
Sep 21, 2023 | 54.48 | 54.62 | 54.20 | 54.50 | 53.96 | 6,700 |
Sep 20, 2023 | 55.28 | 55.80 | 54.93 | 55.04 | 54.50 | 5,200 |
Sep 19, 2023 | 55.62 | 55.62 | 55.16 | 55.25 | 54.70 | 7,100 |
Sep 18, 2023 | 55.75 | 55.75 | 55.37 | 55.37 | 54.82 | 10,000 |
Sep 15, 2023 | 56.56 | 56.59 | 55.76 | 55.80 | 55.25 | 10,500 |
Sep 14, 2023 | 56.22 | 56.44 | 55.95 | 56.42 | 55.86 | 3,800 |
Sep 13, 2023 | 55.74 | 55.74 | 55.38 | 55.45 | 54.90 | 4,900 |
Sep 12, 2023 | 56.12 | 56.26 | 55.94 | 55.94 | 55.39 | 10,500 |
Sep 11, 2023 | 56.36 | 56.36 | 55.87 | 55.90 | 55.35 | 6,100 |
Sep 8, 2023 | 55.79 | 56.10 | 55.73 | 55.97 | 55.42 | 9,200 |
Sep 7, 2023 | 56.13 | 56.13 | 55.74 | 55.88 | 55.33 | 8,800 |
Sep 6, 2023 | 56.77 | 56.77 | 56.19 | 56.22 | 55.67 | 9,900 |
Sep 5, 2023 | 56.85 | 57.09 | 56.78 | 56.82 | 56.26 | 3,200 |
Sep 1, 2023 | 57.51 | 57.95 | 57.51 | 57.94 | 57.37 | 2,100 |
Aug 31, 2023 | 57.27 | 57.56 | 57.03 | 57.03 | 56.47 | 3,700 |
Aug 30, 2023 | 56.92 | 57.22 | 56.92 | 57.13 | 56.57 | 4,700 |
Aug 29, 2023 | 56.69 | 57.07 | 56.69 | 57.02 | 56.46 | 3,400 |
Aug 28, 2023 | 56.73 | 56.84 | 56.46 | 56.60 | 56.04 | 3,300 |
Aug 25, 2023 | 56.33 | 56.33 | 55.83 | 56.09 | 55.54 | 1,600 |
Aug 24, 2023 | 56.82 | 56.82 | 56.08 | 56.08 | 55.53 | 1,300 |
Aug 23, 2023 | 55.86 | 56.63 | 55.86 | 56.47 | 55.91 | 7,500 |
Aug 22, 2023 | 56.25 | 56.25 | 55.88 | 55.92 | 55.37 | 7,800 |
Aug 21, 2023 | 56.76 | 56.76 | 56.33 | 56.41 | 55.85 | 2,500 |
Aug 18, 2023 | 56.14 | 56.99 | 56.14 | 56.83 | 56.27 | 13,400 |
Aug 17, 2023 | 57.44 | 57.44 | 56.84 | 56.89 | 56.33 | 3,100 |
Aug 16, 2023 | 57.76 | 57.76 | 57.25 | 57.25 | 56.68 | 2,900 |
Aug 15, 2023 | 58.36 | 58.36 | 57.80 | 57.80 | 57.23 | 12,000 |
Aug 14, 2023 | 58.56 | 58.70 | 58.56 | 58.61 | 58.03 | 3,900 |
Aug 11, 2023 | 59.22 | 59.26 | 59.10 | 59.10 | 58.52 | 1,900 |
Aug 10, 2023 | 59.84 | 59.93 | 58.96 | 59.12 | 58.54 | 2,200 |
Aug 9, 2023 | 59.74 | 59.78 | 59.58 | 59.58 | 58.99 | 1,900 |
Aug 8, 2023 | 59.64 | 60.25 | 59.64 | 60.24 | 59.65 | 7,500 |
Aug 7, 2023 | 60.13 | 60.51 | 60.11 | 60.45 | 59.85 | 6,000 |
Aug 4, 2023 | 60.05 | 60.55 | 60.05 | 60.11 | 59.52 | 2,400 |
Aug 3, 2023 | 59.95 | 60.12 | 59.87 | 59.87 | 59.28 | 1,500 |
Aug 2, 2023 | 59.84 | 59.84 | 59.58 | 59.65 | 59.06 | 3,600 |
Aug 1, 2023 | 60.06 | 60.37 | 59.77 | 60.37 | 59.77 | 2,500 |
Jul 31, 2023 | 60.17 | 60.34 | 60.12 | 60.24 | 59.65 | 3,300 |
Jul 28, 2023 | 59.57 | 59.99 | 59.57 | 59.94 | 59.35 | 4,900 |
Jul 27, 2023 | 59.92 | 59.92 | 59.13 | 59.13 | 58.55 | 2,900 |
Jul 26, 2023 | 59.28 | 59.99 | 59.28 | 59.99 | 59.40 | 6,200 |
Jul 25, 2023 | 59.43 | 59.46 | 59.27 | 59.27 | 58.68 | 2,400 |
Jul 24, 2023 | 58.74 | 59.37 | 58.74 | 59.28 | 58.69 | 3,600 |
Jul 21, 2023 | 59.68 | 59.68 | 58.69 | 58.76 | 58.18 | 3,600 |
Jul 20, 2023 | 59.34 | 59.34 | 58.68 | 59.08 | 58.50 | 2,900 |
Jul 19, 2023 | 58.86 | 59.26 | 58.80 | 59.25 | 58.67 | 6,000 |
Jul 18, 2023 | 58.00 | 58.82 | 58.00 | 58.82 | 58.24 | 6,900 |
Jul 17, 2023 | 57.41 | 58.17 | 57.41 | 57.92 | 57.35 | 4,400 |
Jul 14, 2023 | 57.27 | 57.38 | 56.96 | 57.38 | 56.81 | 2,800 |
Jul 13, 2023 | 57.58 | 57.87 | 57.58 | 57.80 | 57.23 | 6,000 |
Jul 12, 2023 | 57.34 | 57.71 | 57.34 | 57.36 | 56.79 | 3,000 |
Jul 11, 2023 | 56.80 | 56.80 | 56.53 | 56.78 | 56.22 | 3,400 |
Jul 10, 2023 | 56.32 | 56.32 | 56.18 | 56.22 | 55.67 | 3,600 |
Jul 7, 2023 | 55.59 | 56.23 | 55.59 | 55.81 | 55.26 | 4,200 |
Jul 6, 2023 | 55.37 | 55.37 | 54.42 | 55.00 | 54.46 | 3,500 |
Jul 5, 2023 | 56.78 | 56.78 | 56.03 | 56.03 | 55.48 | 3,300 |
Jul 3, 2023 | 56.12 | 56.84 | 56.12 | 56.83 | 56.27 | 4,300 |
Jun 30, 2023 | 56.93 | 56.93 | 56.22 | 56.23 | 55.67 | 19,600 |
Jun 29, 2023 | 56.50 | 56.50 | 56.26 | 56.32 | 55.76 | 3,800 |
Jun 28, 2023 | 55.09 | 55.60 | 55.09 | 55.59 | 55.04 | 2,900 |
Jun 27, 2023 | 0.42 Dividend | |||||
Jun 27, 2023 | 54.83 | 55.54 | 54.83 | 55.26 | 54.71 | 4,200 |
Jun 26, 2023 | 55.95 | 55.95 | 55.19 | 55.19 | 54.23 | 8,800 |
Jun 23, 2023 | 55.47 | 55.52 | 54.95 | 55.14 | 54.18 | 5,700 |
Jun 22, 2023 | 55.78 | 56.17 | 55.73 | 56.01 | 55.04 | 4,700 |
Jun 21, 2023 | 56.37 | 56.80 | 55.97 | 56.54 | 55.56 | 27,300 |
Jun 20, 2023 | 56.27 | 56.45 | 56.26 | 56.45 | 55.47 | 17,300 |
Jun 16, 2023 | 56.93 | 56.93 | 56.41 | 56.41 | 55.43 | 3,100 |
Jun 15, 2023 | 56.69 | 57.06 | 56.53 | 57.02 | 56.03 | 8,800 |
Jun 14, 2023 | 57.79 | 57.79 | 56.32 | 56.38 | 55.40 | 14,100 |
Jun 13, 2023 | 57.07 | 57.80 | 57.07 | 57.45 | 56.45 | 9,800 |
Jun 12, 2023 | 56.49 | 56.83 | 56.36 | 56.69 | 55.71 | 4,300 |
Jun 9, 2023 | 57.08 | 57.08 | 56.29 | 56.33 | 55.35 | 6,500 |
Jun 8, 2023 | 57.42 | 57.42 | 56.69 | 57.04 | 56.05 | 2,300 |
Jun 7, 2023 | 56.54 | 57.46 | 56.54 | 57.40 | 56.40 | 7,100 |
Jun 6, 2023 | 54.61 | 55.71 | 54.61 | 55.71 | 54.74 | 5,500 |
Jun 5, 2023 | 53.66 | 54.12 | 53.66 | 53.81 | 52.88 | 3,500 |
Jun 2, 2023 | 53.00 | 54.65 | 53.00 | 54.65 | 53.70 | 15,500 |
Jun 1, 2023 | 51.87 | 52.45 | 51.87 | 52.30 | 51.39 | 5,900 |
May 31, 2023 | 52.36 | 52.36 | 51.47 | 51.68 | 50.78 | 24,700 |
May 30, 2023 | 52.90 | 52.90 | 52.28 | 52.50 | 51.59 | 4,800 |
May 26, 2023 | 52.50 | 53.08 | 52.50 | 52.99 | 52.07 | 3,900 |
May 25, 2023 | 53.08 | 53.08 | 52.40 | 52.54 | 51.63 | 2,800 |
May 24, 2023 | 53.32 | 53.32 | 52.82 | 53.06 | 52.14 | 9,500 |
May 23, 2023 | 53.27 | 54.19 | 53.27 | 53.62 | 52.69 | 8,300 |
May 22, 2023 | 53.23 | 53.68 | 52.86 | 53.40 | 52.47 | 29,300 |
May 19, 2023 | 53.22 | 53.22 | 52.59 | 52.68 | 51.77 | 11,000 |
May 18, 2023 | 52.50 | 53.12 | 52.50 | 53.12 | 52.20 | 5,400 |
May 17, 2023 | 50.96 | 52.26 | 50.87 | 52.20 | 51.30 | 31,200 |
May 16, 2023 | 50.56 | 50.68 | 50.40 | 50.40 | 49.53 | 2,600 |
May 15, 2023 | 50.48 | 51.03 | 50.48 | 50.98 | 50.10 | 4,200 |
May 12, 2023 | 50.57 | 50.57 | 50.14 | 50.37 | 49.50 | 23,400 |
May 11, 2023 | 50.34 | 50.40 | 50.09 | 50.38 | 49.51 | 4,700 |
May 10, 2023 | 51.05 | 51.05 | 50.24 | 50.80 | 49.92 | 8,500 |
May 9, 2023 | 50.27 | 50.74 | 50.23 | 50.59 | 49.71 | 22,200 |
May 8, 2023 | 51.07 | 51.07 | 50.55 | 50.65 | 49.77 | 4,800 |
May 5, 2023 | 50.61 | 50.96 | 50.61 | 50.86 | 49.98 | 2,400 |
May 4, 2023 | 50.16 | 50.16 | 49.38 | 49.40 | 48.54 | 4,000 |
May 3, 2023 | 51.11 | 51.39 | 50.48 | 50.48 | 49.60 | 2,900 |
May 2, 2023 | 51.55 | 51.55 | 49.98 | 50.55 | 49.67 | 5,900 |
May 1, 2023 | 51.43 | 51.99 | 51.33 | 51.53 | 50.64 | 13,400 |
Apr 28, 2023 | 51.02 | 51.61 | 50.85 | 51.50 | 50.61 | 3,800 |
Apr 27, 2023 | 50.61 | 51.05 | 50.61 | 50.92 | 50.04 | 4,500 |
Apr 26, 2023 | 50.50 | 50.66 | 50.11 | 50.13 | 49.26 | 6,400 |
Apr 25, 2023 | 51.45 | 51.45 | 50.60 | 50.60 | 49.72 | 4,800 |
Apr 24, 2023 | 51.76 | 52.10 | 51.75 | 51.94 | 51.04 | 2,900 |
Apr 21, 2023 | 52.28 | 52.28 | 51.86 | 51.91 | 51.01 | 6,400 |
Apr 20, 2023 | 52.40 | 52.56 | 52.17 | 52.35 | 51.44 | 4,900 |
Apr 19, 2023 | 52.58 | 52.73 | 52.34 | 52.51 | 51.60 | 7,900 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%