NYSEArca - Nasdaq Real Time Price • USD
First Trust Value Line Dividend Index Fund (FVD)
As of 3:19 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 26, 2024 | 40.86 | 41.01 | 40.83 | 40.93 | 40.93 | 823,780 |
Apr 25, 2024 | 40.94 | 41.04 | 40.67 | 40.91 | 40.91 | 933,100 |
Apr 24, 2024 | 40.88 | 41.11 | 40.74 | 41.04 | 41.04 | 1,090,700 |
Apr 23, 2024 | 40.92 | 41.10 | 40.85 | 40.99 | 40.99 | 840,200 |
Apr 22, 2024 | 40.68 | 41.02 | 40.53 | 40.83 | 40.83 | 820,700 |
Apr 19, 2024 | 40.20 | 40.57 | 40.18 | 40.53 | 40.53 | 1,262,500 |
Apr 18, 2024 | 40.14 | 40.25 | 40.01 | 40.13 | 40.13 | 1,126,800 |
Apr 17, 2024 | 40.11 | 40.20 | 39.86 | 40.00 | 40.00 | 1,292,100 |
Apr 16, 2024 | 40.18 | 40.18 | 39.88 | 39.94 | 39.94 | 1,958,200 |
Apr 15, 2024 | 40.71 | 40.77 | 40.07 | 40.15 | 40.15 | 1,719,200 |
Apr 12, 2024 | 40.69 | 40.77 | 40.28 | 40.37 | 40.37 | 1,160,300 |
Apr 11, 2024 | 41.11 | 41.11 | 40.70 | 40.84 | 40.84 | 1,073,000 |
Apr 10, 2024 | 41.13 | 41.17 | 40.78 | 40.95 | 40.95 | 1,524,400 |
Apr 9, 2024 | 41.57 | 41.66 | 41.35 | 41.60 | 41.60 | 1,595,600 |
Apr 8, 2024 | 41.38 | 41.57 | 41.35 | 41.45 | 41.45 | 985,100 |
Apr 5, 2024 | 41.26 | 41.45 | 41.13 | 41.34 | 41.34 | 1,262,800 |
Apr 4, 2024 | 41.74 | 41.83 | 41.21 | 41.28 | 41.28 | 1,433,600 |
Apr 3, 2024 | 41.64 | 41.68 | 41.46 | 41.52 | 41.52 | 1,200,700 |
Apr 2, 2024 | 41.78 | 41.80 | 41.58 | 41.66 | 41.66 | 955,100 |
Apr 1, 2024 | 42.21 | 42.21 | 41.84 | 41.88 | 41.88 | 1,118,900 |
Mar 28, 2024 | 42.09 | 42.29 | 42.09 | 42.23 | 42.23 | 1,078,300 |
Mar 27, 2024 | 41.61 | 42.03 | 41.60 | 42.01 | 42.01 | 1,483,200 |
Mar 26, 2024 | 41.51 | 41.53 | 41.37 | 41.39 | 41.39 | 940,200 |
Mar 25, 2024 | 41.51 | 41.59 | 41.40 | 41.41 | 41.41 | 1,288,700 |
Mar 22, 2024 | 41.76 | 41.77 | 41.48 | 41.49 | 41.49 | 630,800 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 21, 2024 | 41.62 | 41.83 | 41.56 | 41.67 | 41.67 | 1,323,100 |
Mar 20, 2024 | 41.56 | 41.80 | 41.47 | 41.74 | 41.55 | 973,700 |
Mar 19, 2024 | 41.35 | 41.60 | 41.34 | 41.57 | 41.38 | 1,148,200 |
Mar 18, 2024 | 41.46 | 41.55 | 41.32 | 41.33 | 41.14 | 836,700 |
Mar 15, 2024 | 41.23 | 41.47 | 41.23 | 41.37 | 41.18 | 1,162,300 |
Mar 14, 2024 | 41.71 | 41.74 | 41.17 | 41.36 | 41.17 | 1,175,900 |
Mar 13, 2024 | 41.75 | 41.93 | 41.64 | 41.72 | 41.53 | 2,065,700 |
Mar 12, 2024 | 41.75 | 41.87 | 41.57 | 41.71 | 41.52 | 888,000 |
Mar 11, 2024 | 41.53 | 41.76 | 41.46 | 41.73 | 41.54 | 851,300 |
Mar 8, 2024 | 41.59 | 41.73 | 41.55 | 41.57 | 41.38 | 923,400 |
Mar 7, 2024 | 41.47 | 41.61 | 41.47 | 41.52 | 41.33 | 747,800 |
Mar 6, 2024 | 41.29 | 41.44 | 41.21 | 41.32 | 41.13 | 1,066,000 |
Mar 5, 2024 | 41.28 | 41.46 | 40.99 | 41.08 | 40.89 | 837,800 |
Mar 4, 2024 | 41.02 | 41.32 | 41.02 | 41.27 | 41.08 | 1,315,400 |
Mar 1, 2024 | 41.04 | 41.11 | 40.81 | 41.07 | 40.88 | 945,700 |
Feb 29, 2024 | 41.17 | 41.26 | 40.97 | 41.06 | 40.87 | 1,129,700 |
Feb 28, 2024 | 40.87 | 41.05 | 40.84 | 40.99 | 40.80 | 962,200 |
Feb 27, 2024 | 40.85 | 40.96 | 40.79 | 40.93 | 40.74 | 693,200 |
Feb 26, 2024 | 41.06 | 41.09 | 40.77 | 40.81 | 40.63 | 725,100 |
Feb 23, 2024 | 41.05 | 41.24 | 40.99 | 41.10 | 40.91 | 990,600 |
Feb 22, 2024 | 40.85 | 41.04 | 40.66 | 40.99 | 40.80 | 1,625,600 |
Feb 21, 2024 | 40.67 | 40.87 | 40.64 | 40.83 | 40.65 | 994,800 |
Feb 20, 2024 | 40.53 | 40.83 | 40.49 | 40.62 | 40.44 | 1,213,900 |
Feb 16, 2024 | 40.60 | 40.80 | 40.48 | 40.57 | 40.39 | 1,006,000 |
Feb 15, 2024 | 40.34 | 40.74 | 40.34 | 40.68 | 40.50 | 1,198,300 |
Feb 14, 2024 | 40.12 | 40.27 | 39.99 | 40.23 | 40.05 | 1,057,700 |
Feb 13, 2024 | 40.35 | 40.41 | 39.73 | 39.97 | 39.79 | 1,636,800 |
Feb 12, 2024 | 40.43 | 40.77 | 40.40 | 40.67 | 40.49 | 1,183,100 |
Feb 9, 2024 | 40.37 | 40.44 | 40.22 | 40.42 | 40.24 | 1,107,400 |
Feb 8, 2024 | 40.32 | 40.40 | 40.15 | 40.37 | 40.19 | 1,193,500 |
Feb 7, 2024 | 40.37 | 40.42 | 40.25 | 40.27 | 40.09 | 1,326,700 |
Feb 6, 2024 | 40.03 | 40.31 | 39.96 | 40.23 | 40.05 | 1,266,200 |
Feb 5, 2024 | 40.28 | 40.28 | 39.97 | 39.97 | 39.79 | 1,637,900 |
Feb 2, 2024 | 40.58 | 40.69 | 40.27 | 40.48 | 40.30 | 1,576,100 |
Feb 1, 2024 | 40.29 | 40.76 | 40.18 | 40.75 | 40.57 | 882,300 |
Jan 31, 2024 | 40.72 | 40.80 | 40.23 | 40.24 | 40.06 | 1,529,300 |
Jan 30, 2024 | 40.54 | 40.74 | 40.42 | 40.65 | 40.47 | 932,800 |
Jan 29, 2024 | 40.45 | 40.65 | 40.33 | 40.61 | 40.43 | 814,300 |
Jan 26, 2024 | 40.50 | 40.60 | 40.40 | 40.44 | 40.26 | 898,400 |
Jan 25, 2024 | 40.23 | 40.39 | 40.15 | 40.37 | 40.19 | 1,562,200 |
Jan 24, 2024 | 40.54 | 40.60 | 40.00 | 40.00 | 39.82 | 1,294,600 |
Jan 23, 2024 | 40.35 | 40.49 | 40.27 | 40.39 | 40.21 | 1,723,200 |
Jan 22, 2024 | 40.29 | 40.45 | 40.21 | 40.31 | 40.13 | 1,013,300 |
Jan 19, 2024 | 40.17 | 40.36 | 39.91 | 40.25 | 40.07 | 1,056,500 |
Jan 18, 2024 | 39.96 | 40.12 | 39.80 | 40.07 | 39.89 | 1,057,000 |
Jan 17, 2024 | 39.90 | 40.19 | 39.82 | 39.94 | 39.76 | 1,108,200 |
Jan 16, 2024 | 40.29 | 40.33 | 40.04 | 40.12 | 39.94 | 1,070,300 |
Jan 12, 2024 | 40.45 | 40.62 | 40.34 | 40.44 | 40.26 | 706,200 |
Jan 11, 2024 | 40.50 | 40.52 | 40.06 | 40.29 | 40.11 | 1,149,400 |
Jan 10, 2024 | 40.53 | 40.62 | 40.45 | 40.53 | 40.35 | 951,900 |
Jan 9, 2024 | 40.50 | 40.54 | 40.38 | 40.50 | 40.32 | 845,100 |
Jan 8, 2024 | 40.36 | 40.67 | 40.33 | 40.64 | 40.46 | 2,087,400 |
Jan 5, 2024 | 40.37 | 40.64 | 40.25 | 40.38 | 40.20 | 862,100 |
Jan 4, 2024 | 40.46 | 40.68 | 40.42 | 40.42 | 40.24 | 887,000 |
Jan 3, 2024 | 40.66 | 40.69 | 40.42 | 40.44 | 40.26 | 1,138,100 |
Jan 2, 2024 | 40.35 | 40.82 | 40.35 | 40.70 | 40.52 | 967,500 |
Dec 29, 2023 | 40.58 | 40.59 | 40.39 | 40.56 | 40.38 | 911,700 |
Dec 28, 2023 | 40.45 | 40.62 | 40.45 | 40.58 | 40.40 | 896,200 |
Dec 27, 2023 | 40.50 | 40.56 | 40.38 | 40.51 | 40.33 | 763,700 |
Dec 26, 2023 | 40.29 | 40.57 | 40.28 | 40.45 | 40.27 | 833,500 |
Dec 22, 2023 | 0.29 Dividend | |||||
Dec 22, 2023 | 40.20 | 40.49 | 40.19 | 40.28 | 40.10 | 860,100 |
Dec 21, 2023 | 40.24 | 40.40 | 40.07 | 40.36 | 39.89 | 940,500 |
Dec 20, 2023 | 40.48 | 40.64 | 40.04 | 40.04 | 39.57 | 966,400 |
Dec 19, 2023 | 40.36 | 40.59 | 40.36 | 40.55 | 40.07 | 804,100 |
Dec 18, 2023 | 40.31 | 40.39 | 40.21 | 40.31 | 39.84 | 949,400 |
Dec 15, 2023 | 40.47 | 40.51 | 40.08 | 40.17 | 39.70 | 1,105,400 |
Dec 14, 2023 | 40.80 | 40.96 | 40.56 | 40.58 | 40.10 | 1,462,300 |
Dec 13, 2023 | 39.81 | 40.63 | 39.69 | 40.63 | 40.15 | 1,501,700 |
Dec 12, 2023 | 39.81 | 39.85 | 39.61 | 39.82 | 39.35 | 1,047,400 |
Dec 11, 2023 | 39.57 | 39.81 | 39.57 | 39.78 | 39.31 | 849,500 |
Dec 8, 2023 | 39.60 | 39.71 | 39.45 | 39.55 | 39.09 | 894,900 |
Dec 7, 2023 | 39.57 | 39.69 | 39.46 | 39.64 | 39.17 | 1,261,900 |
Dec 6, 2023 | 39.46 | 39.68 | 39.46 | 39.56 | 39.09 | 1,279,300 |
Dec 5, 2023 | 39.55 | 39.58 | 39.31 | 39.36 | 38.90 | 682,700 |
Dec 4, 2023 | 39.29 | 39.67 | 39.29 | 39.63 | 39.16 | 1,662,900 |
Dec 1, 2023 | 38.98 | 39.50 | 38.94 | 39.50 | 39.04 | 1,065,200 |
Nov 30, 2023 | 38.69 | 38.99 | 38.56 | 38.97 | 38.51 | 835,600 |
Nov 29, 2023 | 38.78 | 38.89 | 38.57 | 38.62 | 38.17 | 990,000 |
Nov 28, 2023 | 38.72 | 38.87 | 38.61 | 38.67 | 38.22 | 1,258,700 |
Nov 27, 2023 | 38.78 | 38.80 | 38.63 | 38.73 | 38.27 | 1,284,300 |
Nov 24, 2023 | 38.73 | 38.88 | 38.73 | 38.85 | 38.39 | 272,500 |
Nov 22, 2023 | 38.61 | 38.74 | 38.55 | 38.70 | 38.25 | 808,100 |
Nov 21, 2023 | 38.52 | 38.59 | 38.41 | 38.51 | 38.06 | 922,900 |
Nov 20, 2023 | 38.44 | 38.64 | 38.29 | 38.54 | 38.09 | 1,779,500 |
Nov 17, 2023 | 38.60 | 38.66 | 38.48 | 38.58 | 38.13 | 789,600 |
Nov 16, 2023 | 38.48 | 38.61 | 38.42 | 38.48 | 38.03 | 797,200 |
Nov 15, 2023 | 38.42 | 38.70 | 38.41 | 38.47 | 38.02 | 959,100 |
Nov 14, 2023 | 37.95 | 38.47 | 37.95 | 38.40 | 37.95 | 990,100 |
Nov 13, 2023 | 37.47 | 37.60 | 37.38 | 37.46 | 37.02 | 879,100 |
Nov 10, 2023 | 37.39 | 37.58 | 37.23 | 37.54 | 37.10 | 939,200 |
Nov 9, 2023 | 37.64 | 37.69 | 37.33 | 37.34 | 36.90 | 1,002,100 |
Nov 8, 2023 | 37.72 | 37.73 | 37.39 | 37.55 | 37.11 | 1,111,600 |
Nov 7, 2023 | 37.85 | 37.85 | 37.68 | 37.70 | 37.26 | 804,100 |
Nov 6, 2023 | 38.05 | 38.05 | 37.88 | 37.91 | 37.46 | 835,200 |
Nov 3, 2023 | 37.98 | 38.24 | 37.98 | 38.03 | 37.58 | 1,268,400 |
Nov 2, 2023 | 37.19 | 37.72 | 37.19 | 37.69 | 37.25 | 1,527,900 |
Nov 1, 2023 | 36.75 | 37.10 | 36.64 | 37.01 | 36.57 | 2,111,100 |
Oct 31, 2023 | 36.49 | 36.73 | 36.41 | 36.68 | 36.25 | 1,458,800 |
Oct 30, 2023 | 36.27 | 36.50 | 36.18 | 36.42 | 35.99 | 1,286,000 |
Oct 27, 2023 | 36.60 | 36.60 | 36.01 | 36.09 | 35.67 | 1,336,100 |
Oct 26, 2023 | 36.57 | 36.87 | 36.57 | 36.62 | 36.19 | 1,649,900 |
Oct 25, 2023 | 36.50 | 36.74 | 36.37 | 36.58 | 36.15 | 1,203,100 |
Oct 24, 2023 | 36.57 | 36.72 | 36.49 | 36.63 | 36.20 | 1,369,100 |
Oct 23, 2023 | 36.50 | 36.74 | 36.35 | 36.37 | 35.94 | 1,135,100 |
Oct 20, 2023 | 36.90 | 37.06 | 36.62 | 36.62 | 36.19 | 1,071,800 |
Oct 19, 2023 | 37.26 | 37.42 | 36.87 | 36.91 | 36.48 | 1,328,000 |
Oct 18, 2023 | 37.59 | 37.65 | 37.24 | 37.28 | 36.84 | 1,321,900 |
Oct 17, 2023 | 37.48 | 37.92 | 37.46 | 37.72 | 37.28 | 1,253,400 |
Oct 16, 2023 | 37.41 | 37.70 | 37.31 | 37.65 | 37.21 | 1,009,900 |
Oct 13, 2023 | 37.23 | 37.40 | 37.07 | 37.22 | 36.78 | 1,095,400 |
Oct 12, 2023 | 37.60 | 37.60 | 36.92 | 37.11 | 36.67 | 1,255,600 |
Oct 11, 2023 | 37.57 | 37.65 | 37.40 | 37.61 | 37.17 | 1,667,700 |
Oct 10, 2023 | 37.42 | 37.68 | 37.40 | 37.51 | 37.07 | 1,187,800 |
Oct 9, 2023 | 36.91 | 37.34 | 36.91 | 37.32 | 36.88 | 1,193,300 |
Oct 6, 2023 | 36.60 | 37.14 | 36.32 | 36.99 | 36.56 | 1,862,400 |
Oct 5, 2023 | 36.82 | 36.92 | 36.62 | 36.76 | 36.33 | 1,028,900 |
Oct 4, 2023 | 36.68 | 36.90 | 36.41 | 36.85 | 36.42 | 2,040,700 |
Oct 3, 2023 | 36.64 | 36.75 | 36.42 | 36.63 | 36.20 | 1,965,400 |
Oct 2, 2023 | 37.29 | 37.29 | 36.61 | 36.81 | 36.38 | 1,975,500 |
Sep 29, 2023 | 37.75 | 37.75 | 37.27 | 37.39 | 36.95 | 1,130,000 |
Sep 28, 2023 | 37.50 | 37.64 | 37.40 | 37.47 | 37.03 | 1,380,900 |
Sep 27, 2023 | 37.69 | 37.76 | 37.28 | 37.46 | 37.02 | 1,230,900 |
Sep 26, 2023 | 38.02 | 38.04 | 37.60 | 37.61 | 37.17 | 1,314,200 |
Sep 25, 2023 | 38.07 | 38.19 | 38.01 | 38.16 | 37.71 | 723,700 |
Sep 22, 2023 | 0.18 Dividend | |||||
Sep 22, 2023 | 38.25 | 38.39 | 38.16 | 38.17 | 37.72 | 1,248,400 |
Sep 21, 2023 | 38.84 | 38.84 | 38.45 | 38.45 | 37.82 | 1,710,600 |
Sep 20, 2023 | 39.08 | 39.27 | 38.91 | 38.92 | 38.28 | 1,611,000 |
Sep 19, 2023 | 39.05 | 39.15 | 38.88 | 38.96 | 38.32 | 952,000 |
Sep 18, 2023 | 39.09 | 39.21 | 38.95 | 39.06 | 38.42 | 790,900 |
Sep 15, 2023 | 39.24 | 39.35 | 39.06 | 39.08 | 38.44 | 808,400 |
Sep 14, 2023 | 38.99 | 39.30 | 38.99 | 39.27 | 38.62 | 792,700 |
Sep 13, 2023 | 38.75 | 38.86 | 38.72 | 38.80 | 38.16 | 1,007,200 |
Sep 12, 2023 | 38.73 | 38.84 | 38.65 | 38.73 | 38.09 | 990,900 |
Sep 11, 2023 | 38.69 | 38.83 | 38.65 | 38.75 | 38.11 | 690,300 |
Sep 8, 2023 | 38.60 | 38.70 | 38.52 | 38.64 | 38.00 | 931,200 |
Sep 7, 2023 | 38.59 | 38.71 | 38.44 | 38.58 | 37.95 | 824,100 |
Sep 6, 2023 | 38.60 | 38.66 | 38.37 | 38.50 | 37.87 | 902,400 |
Sep 5, 2023 | 39.15 | 39.15 | 38.62 | 38.62 | 37.98 | 897,600 |
Sep 1, 2023 | 39.36 | 39.41 | 39.06 | 39.15 | 38.51 | 960,300 |
Aug 31, 2023 | 39.46 | 39.52 | 39.15 | 39.15 | 38.51 | 928,600 |
Aug 30, 2023 | 39.39 | 39.60 | 39.37 | 39.42 | 38.77 | 783,300 |
Aug 29, 2023 | 39.14 | 39.41 | 39.12 | 39.41 | 38.76 | 827,400 |
Aug 28, 2023 | 39.14 | 39.33 | 39.06 | 39.14 | 38.50 | 868,500 |
Aug 25, 2023 | 38.90 | 39.14 | 38.78 | 38.99 | 38.35 | 905,500 |
Aug 24, 2023 | 38.92 | 39.26 | 38.75 | 38.75 | 38.11 | 1,006,000 |
Aug 23, 2023 | 38.91 | 39.01 | 38.85 | 39.01 | 38.37 | 1,215,700 |
Aug 22, 2023 | 38.96 | 39.03 | 38.79 | 38.84 | 38.20 | 827,500 |
Aug 21, 2023 | 39.04 | 39.07 | 38.71 | 38.89 | 38.25 | 780,400 |
Aug 18, 2023 | 38.88 | 39.14 | 38.88 | 39.03 | 38.39 | 1,717,900 |
Aug 17, 2023 | 39.29 | 39.35 | 38.95 | 38.97 | 38.33 | 1,687,900 |
Aug 16, 2023 | 39.30 | 39.47 | 39.18 | 39.18 | 38.54 | 1,555,300 |
Aug 15, 2023 | 39.74 | 39.74 | 39.31 | 39.31 | 38.66 | 1,448,400 |
Aug 14, 2023 | 39.97 | 39.99 | 39.79 | 39.86 | 39.20 | 994,500 |
Aug 11, 2023 | 39.98 | 40.11 | 39.90 | 40.07 | 39.41 | 857,600 |
Aug 10, 2023 | 40.24 | 40.41 | 39.92 | 40.03 | 39.37 | 999,800 |
Aug 9, 2023 | 40.03 | 40.24 | 39.97 | 40.09 | 39.43 | 1,005,900 |
Aug 8, 2023 | 40.12 | 40.12 | 39.75 | 39.99 | 39.33 | 864,600 |
Aug 7, 2023 | 40.20 | 40.37 | 40.19 | 40.33 | 39.67 | 711,000 |
Aug 4, 2023 | 40.45 | 40.53 | 40.04 | 40.07 | 39.41 | 1,085,100 |
Aug 3, 2023 | 40.53 | 40.66 | 40.29 | 40.34 | 39.68 | 991,700 |
Aug 2, 2023 | 40.55 | 40.82 | 40.55 | 40.61 | 39.94 | 796,600 |
Aug 1, 2023 | 40.83 | 40.99 | 40.68 | 40.72 | 40.05 | 1,148,700 |
Jul 31, 2023 | 40.92 | 41.02 | 40.73 | 40.84 | 40.17 | 849,900 |
Jul 28, 2023 | 40.99 | 41.03 | 40.73 | 40.85 | 40.18 | 1,294,400 |
Jul 27, 2023 | 41.21 | 41.23 | 40.67 | 40.75 | 40.08 | 1,143,100 |
Jul 26, 2023 | 40.96 | 41.25 | 40.96 | 41.11 | 40.43 | 941,400 |
Jul 25, 2023 | 40.96 | 41.15 | 40.91 | 41.06 | 40.38 | 831,600 |
Jul 24, 2023 | 41.01 | 41.14 | 40.94 | 41.04 | 40.36 | 880,800 |
Jul 21, 2023 | 40.92 | 41.10 | 40.80 | 40.98 | 40.31 | 935,800 |
Jul 20, 2023 | 40.61 | 40.92 | 40.51 | 40.87 | 40.20 | 1,182,000 |
Jul 19, 2023 | 40.45 | 40.72 | 40.42 | 40.64 | 39.97 | 981,900 |
Jul 18, 2023 | 40.25 | 40.55 | 40.16 | 40.35 | 39.69 | 1,482,500 |
Jul 17, 2023 | 40.24 | 40.37 | 40.10 | 40.21 | 39.55 | 766,400 |
Jul 14, 2023 | 40.45 | 40.45 | 40.18 | 40.33 | 39.67 | 852,500 |
Jul 13, 2023 | 40.31 | 40.48 | 40.29 | 40.44 | 39.77 | 941,900 |
Jul 12, 2023 | 40.33 | 40.40 | 40.20 | 40.29 | 39.63 | 1,521,100 |
Jul 11, 2023 | 39.79 | 40.07 | 39.79 | 40.04 | 39.38 | 799,700 |
Jul 10, 2023 | 39.65 | 39.93 | 39.60 | 39.72 | 39.07 | 1,273,900 |
Jul 7, 2023 | 39.67 | 39.92 | 39.58 | 39.62 | 38.97 | 999,900 |
Jul 6, 2023 | 39.82 | 39.83 | 39.54 | 39.75 | 39.10 | 1,352,800 |
Jul 5, 2023 | 39.98 | 40.21 | 39.92 | 40.06 | 39.40 | 862,100 |
Jul 3, 2023 | 39.97 | 40.22 | 39.89 | 40.22 | 39.56 | 676,400 |
Jun 30, 2023 | 39.94 | 40.16 | 39.87 | 40.09 | 39.43 | 858,800 |
Jun 29, 2023 | 39.44 | 39.78 | 39.33 | 39.71 | 39.06 | 1,739,400 |
Jun 28, 2023 | 39.71 | 39.71 | 39.35 | 39.50 | 38.85 | 961,400 |
Jun 27, 2023 | 0.27 Dividend | |||||
Jun 27, 2023 | 39.58 | 39.80 | 39.50 | 39.73 | 39.08 | 1,398,900 |
Jun 26, 2023 | 39.57 | 39.86 | 39.47 | 39.78 | 38.86 | 464,000 |
Jun 23, 2023 | 39.84 | 39.97 | 39.53 | 39.53 | 38.62 | 674,000 |
Jun 22, 2023 | 40.13 | 40.22 | 39.87 | 39.96 | 39.04 | 772,000 |
Jun 21, 2023 | 40.01 | 40.26 | 39.77 | 40.11 | 39.19 | 832,500 |
Jun 20, 2023 | 40.38 | 40.40 | 40.10 | 40.10 | 39.18 | 677,000 |
Jun 16, 2023 | 40.53 | 40.70 | 40.47 | 40.54 | 39.61 | 1,038,200 |
Jun 15, 2023 | 40.03 | 40.49 | 40.02 | 40.44 | 39.51 | 1,235,400 |
Jun 14, 2023 | 40.17 | 40.33 | 39.88 | 39.98 | 39.06 | 1,459,500 |
Jun 13, 2023 | 39.86 | 40.14 | 39.82 | 40.08 | 39.16 | 1,112,100 |
Jun 12, 2023 | 39.84 | 39.89 | 39.69 | 39.84 | 38.92 | 736,300 |
Jun 9, 2023 | 39.86 | 39.95 | 39.72 | 39.81 | 38.89 | 1,707,700 |
Jun 8, 2023 | 39.86 | 39.96 | 39.70 | 39.93 | 39.01 | 545,600 |
Jun 7, 2023 | 39.47 | 39.93 | 39.34 | 39.89 | 38.97 | 1,223,000 |
Jun 6, 2023 | 39.40 | 39.54 | 39.31 | 39.47 | 38.56 | 1,049,400 |
Jun 5, 2023 | 39.63 | 39.72 | 39.32 | 39.38 | 38.47 | 2,752,800 |
Jun 2, 2023 | 38.96 | 39.63 | 38.93 | 39.63 | 38.72 | 997,000 |
Jun 1, 2023 | 38.83 | 38.85 | 38.53 | 38.78 | 37.89 | 1,559,600 |
May 31, 2023 | 38.76 | 38.82 | 38.51 | 38.66 | 37.77 | 1,008,600 |
May 30, 2023 | 38.94 | 39.04 | 38.74 | 38.80 | 37.91 | 1,175,000 |
May 26, 2023 | 38.92 | 39.07 | 38.77 | 39.00 | 38.10 | 1,053,100 |
May 25, 2023 | 39.05 | 39.05 | 38.66 | 38.83 | 37.94 | 1,361,800 |
May 24, 2023 | 39.50 | 39.50 | 39.11 | 39.15 | 38.25 | 949,900 |
May 23, 2023 | 39.75 | 39.87 | 39.53 | 39.56 | 38.65 | 754,200 |
May 22, 2023 | 39.96 | 40.10 | 39.68 | 39.81 | 38.89 | 1,224,500 |
May 19, 2023 | 40.04 | 40.17 | 39.83 | 39.90 | 38.98 | 772,700 |
May 18, 2023 | 39.79 | 40.00 | 39.63 | 39.98 | 39.06 | 1,016,500 |
May 17, 2023 | 39.82 | 39.93 | 39.59 | 39.86 | 38.94 | 862,100 |
May 16, 2023 | 40.10 | 40.10 | 39.67 | 39.70 | 38.79 | 942,500 |
May 15, 2023 | 40.30 | 40.32 | 40.03 | 40.18 | 39.26 | 641,500 |
May 12, 2023 | 40.30 | 40.39 | 40.02 | 40.22 | 39.29 | 573,800 |
May 11, 2023 | 40.31 | 40.31 | 40.02 | 40.20 | 39.27 | 731,600 |
May 10, 2023 | 40.48 | 40.61 | 40.07 | 40.41 | 39.48 | 893,200 |
May 9, 2023 | 40.35 | 40.40 | 40.20 | 40.32 | 39.39 | 601,800 |
May 8, 2023 | 40.60 | 40.65 | 40.34 | 40.44 | 39.51 | 626,900 |
May 5, 2023 | 40.30 | 40.67 | 40.28 | 40.58 | 39.65 | 837,300 |
May 4, 2023 | 40.17 | 40.26 | 39.91 | 40.11 | 39.19 | 1,153,200 |
May 3, 2023 | 40.40 | 40.70 | 40.20 | 40.23 | 39.30 | 842,800 |
May 2, 2023 | 40.60 | 40.60 | 39.98 | 40.30 | 39.37 | 1,065,300 |
May 1, 2023 | 40.58 | 40.94 | 40.58 | 40.72 | 39.78 | 909,300 |
Apr 28, 2023 | 40.39 | 40.67 | 40.34 | 40.59 | 39.66 | 757,300 |
Apr 27, 2023 | 39.94 | 40.46 | 39.94 | 40.45 | 39.52 | 1,212,500 |
Apr 26, 2023 | 40.22 | 40.27 | 39.85 | 39.87 | 38.95 | 1,488,800 |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.13
+3.49%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.11%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.74
+2.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.72
+2.45%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.16
+2.40%
IYW iShares U.S. Technology ETF
131.20
+2.34%
PSI Invesco Semiconductors ETF
54.66
+2.29%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.21%
SOXX iShares Semiconductor ETF
217.10
+2.21%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
IVW iShares S&P 500 Growth ETF
82.69
+2.12%
FTXL First Trust Nasdaq Semiconductor ETF
87.38
+2.29%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.73
+2.08%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.62
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
MGK Vanguard Mega Cap Growth Index Fund
278.24
+1.99%
IUSG iShares Core S&P U.S. Growth ETF
114.60
+2.03%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.33%
VUG Vanguard Growth Index Fund ETF Shares
335.74
+1.99%
IWF iShares Russell 1000 Growth ETF
328.43
+1.98%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
VGT Vanguard Information Technology Index Fund ETF Shares
505.18
+1.97%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.16
+1.93%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.49
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
IOO iShares Global 100 ETF
88.73
+1.88%
QTUM Defiance Quantum ETF
58.42
+1.85%
ILCG iShares Morningstar Growth ETF
73.58
+1.83%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
EWW iShares MSCI Mexico ETF
66.98
+1.79%
FTEC Fidelity MSCI Information Technology Index ETF
150.10
+1.78%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
QQQ Invesco QQQ Trust
431.81
+1.73%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.74%
IXN iShares Global Tech ETF
71.95
+1.70%
CNYA iShares MSCI China A ETF
26.40
+1.64%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
DSI iShares MSCI KLD 400 Social ETF
97.84
+1.63%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
SPHQ Invesco S&P 500 Quality ETF
59.45
+1.54%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.90
+1.49%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.28
+1.48%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
CIBR First Trust NASDAQ Cybersecurity ETF
54.96
+1.44%
XLK Technology Select Sector SPDR Fund
200.43
+1.43%
XHB SPDR S&P Homebuilders ETF
103.92
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
LIT Global X Lithium & Battery Tech ETF
42.79
+1.40%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
136.41
+1.34%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.56
+1.30%
IWL iShares Russell Top 200 ETF
123.98
+1.30%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.09
+1.29%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.27%
ITB iShares U.S. Home Construction ETF
105.76
+1.29%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.22%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.25%
EPU iShares MSCI Peru ETF
41.00
+1.33%
VOO Vanguard S&P 500 ETF
468.11
+1.20%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
IVV iShares Core S&P 500 ETF
511.81
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.20
+1.17%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.17%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.64
+1.16%
PBUS Invesco MSCI USA ETF
50.99
+1.15%
SPY SPDR S&P 500 ETF Trust
509.33
+1.16%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.39
+1.14%
IWB iShares Russell 1000 ETF
279.99
+1.15%