NasdaqGM - Delayed Quote • USD
First Trust Large Cap Growth AlphaDEX Fund (FTC)
At close: April 19 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 19, 2024 | 114.68 | 115.26 | 113.13 | 113.42 | 113.42 | 27,400 |
Apr 18, 2024 | 116.05 | 116.62 | 114.91 | 114.91 | 114.91 | 17,800 |
Apr 17, 2024 | 117.45 | 117.45 | 115.44 | 115.71 | 115.71 | 11,400 |
Apr 16, 2024 | 116.75 | 117.35 | 116.04 | 116.88 | 116.88 | 13,500 |
Apr 15, 2024 | 119.99 | 119.99 | 116.58 | 116.58 | 116.58 | 32,100 |
Apr 12, 2024 | 119.45 | 119.68 | 118.03 | 118.80 | 118.80 | 125,300 |
Apr 11, 2024 | 120.18 | 120.96 | 119.62 | 120.75 | 120.75 | 29,100 |
Apr 10, 2024 | 119.36 | 120.74 | 119.36 | 120.05 | 120.05 | 35,700 |
Apr 9, 2024 | 122.39 | 122.39 | 119.89 | 121.40 | 121.40 | 19,100 |
Apr 8, 2024 | 122.19 | 122.19 | 121.64 | 121.82 | 121.82 | 25,100 |
Apr 5, 2024 | 120.32 | 122.20 | 120.32 | 121.65 | 121.65 | 29,900 |
Apr 4, 2024 | 123.18 | 123.45 | 120.14 | 120.14 | 120.14 | 19,800 |
Apr 3, 2024 | 121.10 | 122.55 | 121.10 | 122.11 | 122.11 | 19,800 |
Apr 2, 2024 | 121.76 | 121.87 | 121.00 | 121.69 | 121.69 | 14,600 |
Apr 1, 2024 | 123.77 | 123.90 | 122.80 | 123.28 | 123.28 | 24,400 |
Mar 28, 2024 | 123.39 | 123.96 | 123.28 | 123.28 | 123.28 | 16,400 |
Mar 27, 2024 | 123.61 | 123.93 | 122.65 | 123.93 | 123.93 | 26,600 |
Mar 26, 2024 | 123.27 | 123.58 | 122.81 | 122.81 | 122.81 | 15,500 |
Mar 25, 2024 | 122.76 | 123.13 | 122.40 | 122.40 | 122.40 | 27,700 |
Mar 22, 2024 | 123.47 | 123.47 | 122.65 | 122.75 | 122.75 | 25,500 |
Mar 21, 2024 | 0.02 Dividend | |||||
Mar 21, 2024 | 123.29 | 123.95 | 123.29 | 123.54 | 123.54 | 16,100 |
Mar 20, 2024 | 120.34 | 122.11 | 120.34 | 122.08 | 122.06 | 15,500 |
Mar 19, 2024 | 119.54 | 120.59 | 119.29 | 120.59 | 120.57 | 12,500 |
Mar 18, 2024 | 120.74 | 121.27 | 120.17 | 120.49 | 120.47 | 19,500 |
Mar 15, 2024 | 120.22 | 120.51 | 119.62 | 120.14 | 120.12 | 11,200 |
Mar 14, 2024 | 122.10 | 122.10 | 120.59 | 121.01 | 120.99 | 12,500 |
Mar 13, 2024 | 121.80 | 122.55 | 121.72 | 121.95 | 121.93 | 18,000 |
Mar 12, 2024 | 121.41 | 122.18 | 120.55 | 122.03 | 122.01 | 35,800 |
Mar 11, 2024 | 120.83 | 120.83 | 119.73 | 120.56 | 120.54 | 18,400 |
Mar 8, 2024 | 123.22 | 123.78 | 121.31 | 121.50 | 121.48 | 20,800 |
Mar 7, 2024 | 122.32 | 122.96 | 122.09 | 122.71 | 122.69 | 21,900 |
Mar 6, 2024 | 122.01 | 122.23 | 121.13 | 121.47 | 121.45 | 25,700 |
Mar 5, 2024 | 121.32 | 121.32 | 119.98 | 120.57 | 120.55 | 25,400 |
Mar 4, 2024 | 121.85 | 122.86 | 121.85 | 122.19 | 122.17 | 34,100 |
Mar 1, 2024 | 120.45 | 121.61 | 120.20 | 121.51 | 121.49 | 13,600 |
Feb 29, 2024 | 119.72 | 120.29 | 119.28 | 120.29 | 120.27 | 28,800 |
Feb 28, 2024 | 118.61 | 119.81 | 118.61 | 119.63 | 119.61 | 19,500 |
Feb 27, 2024 | 119.36 | 119.52 | 118.92 | 119.35 | 119.33 | 65,100 |
Feb 26, 2024 | 119.28 | 119.61 | 119.02 | 119.12 | 119.10 | 172,400 |
Feb 23, 2024 | 119.60 | 119.60 | 118.32 | 119.07 | 119.05 | 18,200 |
Feb 22, 2024 | 117.67 | 119.47 | 117.67 | 119.15 | 119.13 | 23,000 |
Feb 21, 2024 | 115.69 | 115.75 | 114.66 | 115.75 | 115.73 | 19,500 |
Feb 20, 2024 | 116.32 | 116.53 | 115.28 | 116.37 | 116.35 | 20,700 |
Feb 16, 2024 | 118.59 | 118.91 | 117.28 | 117.33 | 117.31 | 25,700 |
Feb 15, 2024 | 118.70 | 119.31 | 118.23 | 119.31 | 119.29 | 17,900 |
Feb 14, 2024 | 116.44 | 117.83 | 116.44 | 117.83 | 117.81 | 35,400 |
Feb 13, 2024 | 115.02 | 116.35 | 114.78 | 115.64 | 115.62 | 43,600 |
Feb 12, 2024 | 117.52 | 118.32 | 117.20 | 117.40 | 117.38 | 21,200 |
Feb 9, 2024 | 116.97 | 117.90 | 116.97 | 117.45 | 117.43 | 39,000 |
Feb 8, 2024 | 116.02 | 117.02 | 116.02 | 117.02 | 117.00 | 163,700 |
Feb 7, 2024 | 115.29 | 116.40 | 115.02 | 115.66 | 115.64 | 20,200 |
Feb 6, 2024 | 115.10 | 115.29 | 114.24 | 115.00 | 114.98 | 24,400 |
Feb 5, 2024 | 114.71 | 114.97 | 113.75 | 114.50 | 114.48 | 31,200 |
Feb 2, 2024 | 113.58 | 115.41 | 113.51 | 115.04 | 115.02 | 91,300 |
Feb 1, 2024 | 112.31 | 113.71 | 111.91 | 113.52 | 113.50 | 45,500 |
Jan 31, 2024 | 112.93 | 113.00 | 111.53 | 111.63 | 111.61 | 17,300 |
Jan 30, 2024 | 113.38 | 113.78 | 113.21 | 113.43 | 113.41 | 19,600 |
Jan 29, 2024 | 112.50 | 113.59 | 112.15 | 113.44 | 113.42 | 64,900 |
Jan 26, 2024 | 112.31 | 112.62 | 111.81 | 111.82 | 111.80 | 16,900 |
Jan 25, 2024 | 112.35 | 112.52 | 111.69 | 112.30 | 112.28 | 14,400 |
Jan 24, 2024 | 112.76 | 112.80 | 111.42 | 111.61 | 111.59 | 38,900 |
Jan 23, 2024 | 111.78 | 112.20 | 111.38 | 111.70 | 111.68 | 13,000 |
Jan 22, 2024 | 112.02 | 112.37 | 111.60 | 111.77 | 111.75 | 21,200 |
Jan 19, 2024 | 109.89 | 111.30 | 109.58 | 111.30 | 111.28 | 22,400 |
Jan 18, 2024 | 108.68 | 109.44 | 108.20 | 109.34 | 109.32 | 25,500 |
Jan 17, 2024 | 107.62 | 108.01 | 107.32 | 107.79 | 107.77 | 16,400 |
Jan 16, 2024 | 108.28 | 108.95 | 108.10 | 108.85 | 108.83 | 47,100 |
Jan 12, 2024 | 109.27 | 109.60 | 108.59 | 108.95 | 108.93 | 299,300 |
Jan 11, 2024 | 108.82 | 109.23 | 107.87 | 109.00 | 108.98 | 31,000 |
Jan 10, 2024 | 108.46 | 109.19 | 108.35 | 108.79 | 108.77 | 25,400 |
Jan 9, 2024 | 107.17 | 108.65 | 107.17 | 108.46 | 108.44 | 30,600 |
Jan 8, 2024 | 106.60 | 108.17 | 106.53 | 108.04 | 108.02 | 36,600 |
Jan 5, 2024 | 106.10 | 106.96 | 106.10 | 106.73 | 106.71 | 41,500 |
Jan 4, 2024 | 106.19 | 107.24 | 106.19 | 106.46 | 106.44 | 15,700 |
Jan 3, 2024 | 106.86 | 106.98 | 106.19 | 106.19 | 106.17 | 164,700 |
Jan 2, 2024 | 108.56 | 108.75 | 107.33 | 108.05 | 108.03 | 93,600 |
Dec 29, 2023 | 109.84 | 109.94 | 109.09 | 109.56 | 109.54 | 17,000 |
Dec 28, 2023 | 109.78 | 110.05 | 109.78 | 110.03 | 110.01 | 42,100 |
Dec 27, 2023 | 109.87 | 110.04 | 109.44 | 110.04 | 110.02 | 16,700 |
Dec 26, 2023 | 109.43 | 109.92 | 109.41 | 109.92 | 109.90 | 11,000 |
Dec 22, 2023 | 0.21 Dividend | |||||
Dec 22, 2023 | 109.41 | 109.49 | 108.90 | 109.44 | 109.42 | 12,400 |
Dec 21, 2023 | 108.91 | 109.27 | 108.39 | 109.00 | 108.77 | 13,400 |
Dec 20, 2023 | 109.29 | 109.91 | 107.67 | 107.67 | 107.45 | 22,900 |
Dec 19, 2023 | 109.03 | 109.89 | 109.03 | 109.86 | 109.63 | 37,000 |
Dec 18, 2023 | 108.96 | 109.12 | 108.75 | 108.85 | 108.62 | 17,700 |
Dec 15, 2023 | 108.48 | 109.04 | 108.29 | 108.43 | 108.20 | 28,400 |
Dec 14, 2023 | 108.74 | 108.98 | 108.04 | 108.67 | 108.44 | 23,300 |
Dec 13, 2023 | 106.72 | 108.18 | 105.84 | 108.01 | 107.78 | 42,900 |
Dec 12, 2023 | 105.90 | 106.81 | 105.90 | 106.49 | 106.27 | 17,100 |
Dec 11, 2023 | 105.24 | 106.27 | 105.24 | 105.92 | 105.70 | 18,600 |
Dec 8, 2023 | 104.00 | 105.20 | 104.00 | 104.94 | 104.72 | 42,400 |
Dec 7, 2023 | 103.87 | 104.23 | 103.62 | 103.97 | 103.75 | 102,700 |
Dec 6, 2023 | 104.16 | 104.61 | 103.42 | 103.45 | 103.23 | 76,700 |
Dec 5, 2023 | 104.03 | 104.17 | 103.47 | 103.79 | 103.57 | 21,800 |
Dec 4, 2023 | 104.20 | 104.84 | 104.08 | 104.50 | 104.28 | 47,300 |
Dec 1, 2023 | 103.65 | 105.20 | 103.65 | 105.05 | 104.83 | 39,500 |
Nov 30, 2023 | 103.37 | 103.83 | 103.01 | 103.72 | 103.50 | 22,600 |
Nov 29, 2023 | 103.40 | 104.00 | 103.15 | 103.20 | 102.98 | 26,600 |
Nov 28, 2023 | 103.05 | 103.56 | 102.68 | 103.01 | 102.79 | 36,400 |
Nov 27, 2023 | 102.94 | 103.55 | 102.94 | 103.27 | 103.05 | 24,500 |
Nov 24, 2023 | 103.03 | 103.61 | 102.85 | 103.61 | 103.39 | 7,900 |
Nov 22, 2023 | 102.96 | 103.65 | 102.93 | 103.26 | 103.04 | 28,100 |
Nov 21, 2023 | 102.81 | 103.17 | 102.68 | 102.89 | 102.68 | 161,000 |
Nov 20, 2023 | 102.34 | 103.46 | 102.34 | 103.24 | 103.02 | 23,300 |
Nov 17, 2023 | 101.94 | 102.70 | 101.94 | 102.70 | 102.49 | 114,700 |
Nov 16, 2023 | 101.52 | 102.06 | 101.28 | 101.51 | 101.30 | 16,300 |
Nov 15, 2023 | 102.51 | 103.01 | 101.96 | 102.26 | 102.05 | 71,300 |
Nov 14, 2023 | 101.01 | 102.47 | 101.01 | 102.20 | 101.99 | 47,100 |
Nov 13, 2023 | 99.32 | 99.93 | 99.15 | 99.70 | 99.49 | 33,100 |
Nov 10, 2023 | 98.37 | 99.66 | 98.16 | 99.49 | 99.28 | 57,400 |
Nov 9, 2023 | 98.79 | 99.06 | 97.77 | 98.07 | 97.87 | 27,400 |
Nov 8, 2023 | 98.32 | 98.71 | 97.96 | 98.43 | 98.22 | 25,000 |
Nov 7, 2023 | 97.54 | 98.52 | 97.45 | 98.29 | 98.08 | 53,300 |
Nov 6, 2023 | 97.67 | 97.88 | 97.22 | 97.88 | 97.68 | 202,700 |
Nov 3, 2023 | 96.97 | 98.47 | 96.97 | 98.04 | 97.84 | 37,100 |
Nov 2, 2023 | 95.02 | 96.43 | 95.02 | 96.32 | 96.12 | 28,900 |
Nov 1, 2023 | 93.44 | 94.00 | 93.13 | 94.00 | 93.80 | 38,100 |
Oct 31, 2023 | 92.41 | 93.23 | 92.01 | 93.08 | 92.89 | 27,400 |
Oct 30, 2023 | 92.25 | 92.62 | 91.66 | 92.19 | 92.00 | 54,700 |
Oct 27, 2023 | 92.66 | 92.66 | 91.36 | 91.56 | 91.37 | 521,000 |
Oct 26, 2023 | 92.84 | 93.12 | 91.85 | 92.10 | 91.91 | 108,700 |
Oct 25, 2023 | 94.17 | 94.17 | 92.68 | 92.84 | 92.65 | 256,800 |
Oct 24, 2023 | 94.58 | 95.12 | 93.92 | 94.44 | 94.24 | 87,000 |
Oct 23, 2023 | 93.63 | 94.78 | 93.29 | 93.91 | 93.71 | 19,400 |
Oct 20, 2023 | 95.04 | 95.04 | 93.94 | 93.96 | 93.76 | 14,600 |
Oct 19, 2023 | 96.75 | 97.22 | 95.28 | 95.54 | 95.34 | 23,200 |
Oct 18, 2023 | 98.07 | 98.17 | 96.71 | 96.78 | 96.58 | 20,000 |
Oct 17, 2023 | 97.62 | 99.37 | 97.62 | 98.87 | 98.66 | 52,300 |
Oct 16, 2023 | 97.59 | 98.59 | 97.59 | 98.22 | 98.01 | 55,800 |
Oct 13, 2023 | 98.53 | 98.57 | 96.81 | 97.16 | 96.96 | 19,700 |
Oct 12, 2023 | 99.62 | 99.62 | 97.66 | 98.48 | 98.27 | 21,700 |
Oct 11, 2023 | 99.04 | 99.27 | 98.41 | 99.27 | 99.06 | 30,600 |
Oct 10, 2023 | 97.99 | 99.37 | 97.99 | 98.57 | 98.36 | 45,500 |
Oct 9, 2023 | 96.69 | 97.95 | 96.51 | 97.95 | 97.75 | 25,600 |
Oct 6, 2023 | 94.68 | 97.38 | 94.66 | 96.90 | 96.70 | 41,100 |
Oct 5, 2023 | 95.31 | 95.72 | 94.70 | 95.30 | 95.10 | 57,000 |
Oct 4, 2023 | 94.75 | 95.58 | 94.53 | 95.40 | 95.20 | 78,700 |
Oct 3, 2023 | 95.64 | 95.91 | 94.33 | 94.68 | 94.48 | 52,400 |
Oct 2, 2023 | 96.58 | 97.06 | 95.87 | 96.54 | 96.34 | 77,300 |
Sep 29, 2023 | 98.06 | 98.10 | 96.76 | 96.76 | 96.56 | 30,800 |
Sep 28, 2023 | 96.12 | 97.83 | 96.12 | 97.56 | 97.36 | 176,100 |
Sep 27, 2023 | 96.34 | 96.72 | 95.61 | 96.51 | 96.31 | 18,200 |
Sep 26, 2023 | 96.27 | 96.69 | 95.49 | 95.63 | 95.43 | 34,700 |
Sep 25, 2023 | 96.50 | 97.12 | 96.50 | 97.05 | 96.85 | 16,400 |
Sep 22, 2023 | 0.11 Dividend | |||||
Sep 22, 2023 | 96.78 | 97.36 | 96.66 | 96.73 | 96.53 | 32,200 |
Sep 21, 2023 | 98.02 | 98.12 | 96.57 | 96.57 | 96.26 | 12,400 |
Sep 20, 2023 | 99.93 | 100.15 | 98.81 | 98.81 | 98.49 | 118,900 |
Sep 19, 2023 | 99.56 | 99.77 | 98.90 | 99.48 | 99.16 | 42,600 |
Sep 18, 2023 | 99.67 | 100.30 | 99.67 | 99.84 | 99.51 | 10,700 |
Sep 15, 2023 | 100.77 | 100.95 | 99.57 | 99.88 | 99.55 | 34,900 |
Sep 14, 2023 | 101.11 | 101.55 | 100.58 | 101.12 | 100.79 | 44,100 |
Sep 13, 2023 | 100.55 | 100.96 | 100.16 | 100.41 | 100.08 | 23,000 |
Sep 12, 2023 | 100.96 | 101.62 | 100.64 | 100.64 | 100.31 | 36,300 |
Sep 11, 2023 | 101.66 | 101.89 | 101.24 | 101.78 | 101.45 | 80,100 |
Sep 8, 2023 | 101.15 | 101.63 | 101.04 | 101.29 | 100.96 | 14,900 |
Sep 7, 2023 | 100.60 | 101.39 | 100.42 | 100.93 | 100.60 | 76,900 |
Sep 6, 2023 | 101.39 | 102.09 | 100.94 | 101.49 | 101.16 | 104,300 |
Sep 5, 2023 | 102.07 | 102.21 | 101.58 | 101.60 | 101.27 | 23,600 |
Sep 1, 2023 | 102.42 | 102.83 | 101.99 | 102.54 | 102.21 | 47,400 |
Aug 31, 2023 | 102.02 | 102.28 | 101.68 | 101.99 | 101.66 | 12,200 |
Aug 30, 2023 | 101.29 | 102.08 | 101.25 | 101.76 | 101.43 | 13,900 |
Aug 29, 2023 | 99.39 | 101.21 | 99.39 | 101.10 | 100.77 | 23,000 |
Aug 28, 2023 | 99.42 | 99.88 | 99.13 | 99.73 | 99.41 | 27,400 |
Aug 25, 2023 | 98.39 | 99.22 | 97.61 | 98.63 | 98.31 | 107,400 |
Aug 24, 2023 | 99.93 | 99.93 | 97.93 | 97.98 | 97.66 | 17,000 |
Aug 23, 2023 | 98.37 | 99.80 | 98.23 | 99.75 | 99.43 | 14,000 |
Aug 22, 2023 | 99.13 | 99.13 | 98.26 | 98.39 | 98.07 | 14,300 |
Aug 21, 2023 | 98.18 | 98.73 | 97.82 | 98.57 | 98.25 | 26,200 |
Aug 18, 2023 | 96.81 | 98.12 | 96.81 | 97.76 | 97.44 | 36,200 |
Aug 17, 2023 | 99.15 | 99.26 | 97.56 | 97.83 | 97.51 | 16,000 |
Aug 16, 2023 | 99.30 | 99.93 | 98.77 | 98.87 | 98.55 | 35,800 |
Aug 15, 2023 | 100.34 | 100.43 | 99.28 | 99.28 | 98.96 | 55,900 |
Aug 14, 2023 | 99.73 | 100.80 | 99.67 | 100.56 | 100.23 | 61,400 |
Aug 11, 2023 | 100.00 | 100.50 | 99.92 | 100.06 | 99.73 | 324,600 |
Aug 10, 2023 | 100.96 | 101.73 | 100.16 | 100.52 | 100.19 | 29,200 |
Aug 9, 2023 | 101.17 | 101.17 | 100.26 | 100.37 | 100.04 | 28,800 |
Aug 8, 2023 | 101.13 | 101.14 | 100.00 | 101.01 | 100.68 | 18,700 |
Aug 7, 2023 | 101.28 | 101.98 | 101.28 | 101.93 | 101.60 | 17,700 |
Aug 4, 2023 | 102.04 | 102.30 | 100.94 | 101.09 | 100.76 | 29,900 |
Aug 3, 2023 | 101.42 | 102.19 | 101.39 | 101.84 | 101.51 | 33,500 |
Aug 2, 2023 | 103.15 | 103.15 | 101.90 | 102.18 | 101.85 | 45,400 |
Aug 1, 2023 | 103.82 | 104.17 | 103.55 | 104.06 | 103.72 | 50,000 |
Jul 31, 2023 | 103.55 | 104.12 | 103.55 | 104.12 | 103.78 | 22,200 |
Jul 28, 2023 | 103.17 | 103.56 | 102.80 | 103.09 | 102.75 | 19,900 |
Jul 27, 2023 | 103.80 | 103.80 | 102.10 | 102.54 | 102.21 | 20,400 |
Jul 26, 2023 | 103.13 | 103.42 | 102.77 | 103.14 | 102.80 | 22,800 |
Jul 25, 2023 | 102.90 | 103.95 | 102.90 | 103.73 | 103.39 | 19,100 |
Jul 24, 2023 | 103.16 | 103.16 | 102.63 | 102.94 | 102.60 | 35,400 |
Jul 21, 2023 | 103.49 | 103.57 | 102.75 | 102.75 | 102.42 | 20,100 |
Jul 20, 2023 | 103.76 | 103.76 | 102.78 | 103.26 | 102.92 | 28,500 |
Jul 19, 2023 | 104.65 | 104.78 | 103.75 | 104.21 | 103.87 | 31,800 |
Jul 18, 2023 | 103.52 | 104.51 | 103.52 | 104.25 | 103.91 | 29,600 |
Jul 17, 2023 | 102.36 | 103.83 | 102.36 | 103.83 | 103.49 | 19,000 |
Jul 14, 2023 | 103.13 | 103.13 | 102.29 | 102.51 | 102.18 | 13,100 |
Jul 13, 2023 | 102.43 | 103.15 | 102.43 | 102.96 | 102.62 | 16,300 |
Jul 12, 2023 | 102.94 | 102.94 | 101.79 | 102.01 | 101.68 | 47,900 |
Jul 11, 2023 | 101.27 | 101.90 | 101.04 | 101.80 | 101.47 | 31,700 |
Jul 10, 2023 | 99.43 | 101.17 | 99.43 | 101.10 | 100.77 | 31,400 |
Jul 7, 2023 | 99.26 | 100.53 | 99.03 | 99.59 | 99.27 | 30,000 |
Jul 6, 2023 | 99.57 | 99.57 | 98.60 | 99.14 | 98.82 | 40,000 |
Jul 5, 2023 | 100.97 | 100.97 | 100.16 | 100.41 | 100.08 | 93,300 |
Jul 3, 2023 | 101.13 | 101.38 | 100.65 | 101.38 | 101.05 | 32,800 |
Jun 30, 2023 | 100.93 | 101.39 | 100.72 | 101.29 | 100.96 | 25,600 |
Jun 29, 2023 | 99.49 | 100.16 | 99.37 | 100.01 | 99.68 | 39,100 |
Jun 28, 2023 | 99.30 | 99.49 | 98.82 | 99.45 | 99.13 | 27,900 |
Jun 27, 2023 | 0.13 Dividend | |||||
Jun 27, 2023 | 97.79 | 99.32 | 97.70 | 99.23 | 98.91 | 32,700 |
Jun 26, 2023 | 97.26 | 98.23 | 97.26 | 97.93 | 97.48 | 28,600 |
Jun 23, 2023 | 97.18 | 98.50 | 96.93 | 97.45 | 97.00 | 192,700 |
Jun 22, 2023 | 98.00 | 98.27 | 97.49 | 98.20 | 97.75 | 84,000 |
Jun 21, 2023 | 98.18 | 98.77 | 97.99 | 98.51 | 98.06 | 30,800 |
Jun 20, 2023 | 98.54 | 98.71 | 97.92 | 98.13 | 97.68 | 20,000 |
Jun 16, 2023 | 99.68 | 100.00 | 99.04 | 99.33 | 98.87 | 16,000 |
Jun 15, 2023 | 98.04 | 99.75 | 97.89 | 99.57 | 99.11 | 39,200 |
Jun 14, 2023 | 98.67 | 98.72 | 97.61 | 98.58 | 98.13 | 31,600 |
Jun 13, 2023 | 97.55 | 98.48 | 97.55 | 98.25 | 97.80 | 67,400 |
Jun 12, 2023 | 96.05 | 97.76 | 96.05 | 97.13 | 96.68 | 25,400 |
Jun 9, 2023 | 96.12 | 96.62 | 95.66 | 96.23 | 95.79 | 23,800 |
Jun 8, 2023 | 95.56 | 96.30 | 95.39 | 96.30 | 95.86 | 21,000 |
Jun 7, 2023 | 95.46 | 96.08 | 95.21 | 95.51 | 95.07 | 77,300 |
Jun 6, 2023 | 94.69 | 95.62 | 94.69 | 95.49 | 95.05 | 17,300 |
Jun 5, 2023 | 95.37 | 95.55 | 94.83 | 95.05 | 94.61 | 35,300 |
Jun 2, 2023 | 94.34 | 95.62 | 94.34 | 95.61 | 95.17 | 23,200 |
Jun 1, 2023 | 92.44 | 93.79 | 92.26 | 93.48 | 93.05 | 21,000 |
May 31, 2023 | 92.72 | 92.77 | 92.02 | 92.35 | 91.92 | 17,800 |
May 30, 2023 | 93.84 | 93.99 | 93.02 | 93.26 | 92.83 | 17,900 |
May 26, 2023 | 92.78 | 93.76 | 92.78 | 93.76 | 93.33 | 37,200 |
May 25, 2023 | 92.05 | 92.67 | 91.76 | 92.54 | 92.11 | 26,200 |
May 24, 2023 | 91.91 | 91.91 | 91.34 | 91.36 | 90.94 | 15,400 |
May 23, 2023 | 93.51 | 93.55 | 92.22 | 92.23 | 91.80 | 31,300 |
May 22, 2023 | 93.92 | 94.44 | 93.92 | 93.94 | 93.51 | 18,800 |
May 19, 2023 | 94.30 | 94.54 | 93.80 | 94.03 | 93.60 | 38,500 |
May 18, 2023 | 93.04 | 94.30 | 93.04 | 94.22 | 93.79 | 101,700 |
May 17, 2023 | 92.26 | 93.40 | 92.09 | 93.09 | 92.66 | 59,300 |
May 16, 2023 | 92.46 | 92.75 | 91.76 | 91.76 | 91.34 | 39,300 |
May 15, 2023 | 92.24 | 93.02 | 92.24 | 92.99 | 92.56 | 31,100 |
May 12, 2023 | 92.36 | 92.69 | 91.66 | 92.56 | 92.13 | 26,400 |
May 11, 2023 | 92.27 | 92.27 | 91.62 | 92.10 | 91.68 | 38,000 |
May 10, 2023 | 93.20 | 93.20 | 91.73 | 92.52 | 92.09 | 24,000 |
May 9, 2023 | 92.19 | 92.82 | 92.19 | 92.52 | 92.09 | 13,900 |
May 8, 2023 | 92.83 | 92.83 | 92.29 | 92.67 | 92.24 | 21,800 |
May 5, 2023 | 91.82 | 92.87 | 91.82 | 92.79 | 92.36 | 38,000 |
May 4, 2023 | 91.71 | 91.71 | 90.82 | 90.91 | 90.49 | 59,900 |
May 3, 2023 | 92.63 | 93.06 | 91.81 | 91.99 | 91.57 | 25,800 |
May 2, 2023 | 93.27 | 93.27 | 91.57 | 92.65 | 92.22 | 30,400 |
May 1, 2023 | 93.32 | 94.04 | 93.32 | 93.74 | 93.31 | 93,200 |
Apr 28, 2023 | 92.11 | 93.43 | 92.11 | 93.43 | 93.00 | 13,400 |
Apr 27, 2023 | 91.53 | 92.77 | 91.08 | 92.77 | 92.34 | 17,200 |
Apr 26, 2023 | 92.12 | 92.19 | 91.08 | 91.35 | 90.93 | 30,300 |
Apr 25, 2023 | 93.52 | 93.52 | 91.94 | 92.01 | 91.59 | 56,400 |
Apr 24, 2023 | 93.65 | 93.97 | 93.52 | 93.92 | 93.49 | 35,300 |
Apr 21, 2023 | 93.80 | 93.81 | 93.26 | 93.74 | 93.31 | 30,800 |
Apr 20, 2023 | 93.27 | 94.27 | 93.27 | 93.74 | 93.31 | 15,700 |
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%