NYSEArca - Delayed Quote • USD
First Trust Dow Jones Select MicroCap Index Fund (FDM)
As of 12:42 PM EDT. Market Open.
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 | 60.10 | 60.42 | 59.99 | 59.99 | 59.99 | 2,114 |
Apr 23, 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 60.24 | 5,400 |
Apr 22, 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 59.41 | 15,200 |
Apr 19, 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 59.01 | 1,700 |
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 |
Related Tickers
CQQQ Invesco China Technology ETF
32.79
+2.76%
XSD SPDR S&P Semiconductor ETF
215.40
+2.23%
FTXL First Trust Nasdaq Semiconductor ETF
83.97
+1.73%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SOXX iShares Semiconductor ETF
207.83
+0.95%
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%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.15
+0.92%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLY Consumer Discretionary Select Sector SPDR Fund
173.78
+0.72%
REZ iShares Residential and Multisector Real Estate ETF
70.55
+0.76%
FLTW Franklin FTSE Taiwan ETF
41.76
+0.82%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.10
+0.74%
PSI Invesco Semiconductors ETF
52.47
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
30.79
+0.72%
TUR iShares MSCI Turkey ETF
38.53
+0.65%
FIVG Defiance 5G Next Gen Connectivity ETF
36.67
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
144.66
+0.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.69%
QLD ProShares Ultra QQQ
79.99
+0.37%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
FUTY Fidelity MSCI Utilities Index ETF
43.02
+0.56%
XLU Utilities Select Sector SPDR Fund
66.70
+0.54%
IXN iShares Global Tech ETF
70.93
+0.60%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
DXJ WisdomTree Japan Hedged Equity Fund
107.01
+0.52%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
QTUM Defiance Quantum ETF
57.16
+0.57%
CIBR First Trust NASDAQ Cybersecurity ETF
54.52
+0.37%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
FXL First Trust Technology AlphaDEX Fund
127.45
+0.32%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.74
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.52
+0.50%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.16
+0.47%
XLK Technology Select Sector SPDR Fund
197.79
+0.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.98
+0.29%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.80
+0.36%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.30
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.62
+0.39%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.00
+0.23%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.80
+0.38%
XLRE The Real Estate Select Sector SPDR Fund
36.60
+0.27%
FV First Trust Dorsey Wright Focus 5 ETF
53.93
+0.26%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.34%
PEXL Pacer US Export Leaders ETF
47.34
+0.43%
FXG First Trust Consumer Staples AlphaDEX Fund
66.91
+0.33%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+0.32%
EWM iShares MSCI Malaysia ETF
22.10
+0.32%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.23
+0.26%
QQQ Invesco QQQ Trust
425.96
+0.21%
CEFS Saba Closed-End Funds ETF
19.86
+0.30%
SCHD Schwab U.S. Dividend Equity ETF
77.95
+0.23%
KCE SPDR S&P Capital Markets ETF
108.10
+0.26%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.59
+0.29%
SDY SPDR S&P Dividend ETF
128.29
+0.18%
BBJP JPMorgan BetaBuilders Japan ETF
55.48
+0.21%
IYW iShares U.S. Technology ETF
128.75
+0.18%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
FTEC Fidelity MSCI Information Technology Index ETF
147.12
+0.18%
DVY iShares Select Dividend ETF
120.54
+0.27%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
SDOG ALPS Sector Dividend Dogs ETF
52.59
+0.28%
MLPX Global X MLP & Energy Infrastructure ETF
48.84
+0.21%
EWT iShares MSCI Taiwan ETF
46.38
+0.15%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
SMH VanEck Semiconductor ETF
208.00
+0.10%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
VGT Vanguard Information Technology Index Fund ETF Shares
495.46
+0.20%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
BJAN Innovator U.S. Equity Buffer ETF - January
42.81
+0.02%
TRTY Cambria Trinity ETF
25.61
+0.23%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.12
+0.10%
IHI iShares U.S. Medical Devices ETF
55.57
+0.11%
ENFR Alerian Energy Infrastructure ETF
25.47
+0.22%
ONEQ Fidelity Nasdaq Composite Index ETF
61.93
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
CNXT VanEck ChiNext ETF
22.37
+0.21%
GDX VanEck Gold Miners ETF
33.07
+0.06%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
DSI iShares MSCI KLD 400 Social ETF
96.58
+0.21%
SUSA iShares MSCI USA ESG Select ETF
104.56
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
JVAL JPMorgan U.S. Value Factor ETF
40.01
+0.20%
DIVB iShares Core Dividend ETF
43.12
+0.20%
PTNQ Pacer Trendpilot 100 ETF
67.29
+0.16%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%