NYSEArca - Delayed Quote • USD
First Trust Technology AlphaDEX Fund (FXL)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 6:02 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 24, 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 127.59 | 15,500 |
Apr 23, 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 127.04 | 18,500 |
Apr 22, 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 124.59 | 21,900 |
Apr 19, 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 123.54 | 20,500 |
Apr 18, 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 125.62 | 51,500 |
Apr 17, 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 126.61 | 27,000 |
Apr 16, 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 128.11 | 20,800 |
Apr 15, 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 127.91 | 22,500 |
Apr 12, 2024 | 132.61 | 132.61 | 130.51 | 130.77 | 130.77 | 13,400 |
Apr 11, 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 133.92 | 24,700 |
Apr 10, 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 132.28 | 25,500 |
Apr 9, 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 134.52 | 13,600 |
Apr 8, 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 133.78 | 15,600 |
Apr 5, 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 133.45 | 28,900 |
Apr 4, 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 131.86 | 39,000 |
Apr 3, 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 133.69 | 25,800 |
Apr 2, 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 132.99 | 48,000 |
Apr 1, 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 134.39 | 132,600 |
Mar 28, 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 134.82 | 21,900 |
Mar 27, 2024 | 135.64 | 135.71 | 133.86 | 134.82 | 134.82 | 15,100 |
Mar 26, 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 134.60 | 13,800 |
Mar 25, 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 134.50 | 27,300 |
Mar 22, 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 134.77 | 34,600 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 135.22 | 19,400 |
Mar 20, 2024 | 132.39 | 134.22 | 132.05 | 133.97 | 133.85 | 18,000 |
Mar 19, 2024 | 130.97 | 132.24 | 130.27 | 132.08 | 131.96 | 14,800 |
Mar 18, 2024 | 132.35 | 132.75 | 131.61 | 132.22 | 132.10 | 38,100 |
Mar 15, 2024 | 132.46 | 132.69 | 131.30 | 131.35 | 131.23 | 37,700 |
Mar 14, 2024 | 135.66 | 135.66 | 132.98 | 133.60 | 133.48 | 24,900 |
Mar 13, 2024 | 135.75 | 136.29 | 135.32 | 135.59 | 135.47 | 26,100 |
Mar 12, 2024 | 135.40 | 136.39 | 134.37 | 136.26 | 136.14 | 16,100 |
Mar 11, 2024 | 134.12 | 134.78 | 133.47 | 134.37 | 134.25 | 22,000 |
Mar 8, 2024 | 137.42 | 138.31 | 134.87 | 135.13 | 135.01 | 32,300 |
Mar 7, 2024 | 136.25 | 137.08 | 135.17 | 136.95 | 136.83 | 50,900 |
Mar 6, 2024 | 136.36 | 136.36 | 134.56 | 135.04 | 134.92 | 51,300 |
Mar 5, 2024 | 135.31 | 135.31 | 132.40 | 133.25 | 133.13 | 67,200 |
Mar 4, 2024 | 137.81 | 137.81 | 137.00 | 137.12 | 137.00 | 26,600 |
Mar 1, 2024 | 136.29 | 137.65 | 135.64 | 137.37 | 137.25 | 71,800 |
Feb 29, 2024 | 135.67 | 136.36 | 134.79 | 136.08 | 135.96 | 24,400 |
Feb 28, 2024 | 134.97 | 135.64 | 134.53 | 134.91 | 134.79 | 18,100 |
Feb 27, 2024 | 136.59 | 136.73 | 135.30 | 135.86 | 135.74 | 39,000 |
Feb 26, 2024 | 135.64 | 136.92 | 135.64 | 136.08 | 135.96 | 29,000 |
Feb 23, 2024 | 135.96 | 136.12 | 134.50 | 135.37 | 135.25 | 35,500 |
Feb 22, 2024 | 134.72 | 135.25 | 134.28 | 134.92 | 134.80 | 36,600 |
Feb 21, 2024 | 130.67 | 131.05 | 129.76 | 131.05 | 130.93 | 28,200 |
Feb 20, 2024 | 134.62 | 134.76 | 132.48 | 133.88 | 133.76 | 22,700 |
Feb 16, 2024 | 137.14 | 137.32 | 135.50 | 135.66 | 135.54 | 32,900 |
Feb 15, 2024 | 138.23 | 138.23 | 137.30 | 137.78 | 137.66 | 50,100 |
Feb 14, 2024 | 135.90 | 137.66 | 135.90 | 137.54 | 137.42 | 66,100 |
Feb 13, 2024 | 133.17 | 135.43 | 133.17 | 134.27 | 134.15 | 21,900 |
Feb 12, 2024 | 138.48 | 139.13 | 137.21 | 137.42 | 137.30 | 25,500 |
Feb 9, 2024 | 137.96 | 138.95 | 137.39 | 138.57 | 138.45 | 17,500 |
Feb 8, 2024 | 134.19 | 136.52 | 134.19 | 136.30 | 136.18 | 21,100 |
Feb 7, 2024 | 133.24 | 134.42 | 132.67 | 133.92 | 133.80 | 17,200 |
Feb 6, 2024 | 132.84 | 132.84 | 130.78 | 132.17 | 132.05 | 18,900 |
Feb 5, 2024 | 133.07 | 133.36 | 131.03 | 132.38 | 132.26 | 20,100 |
Feb 2, 2024 | 131.87 | 133.62 | 131.57 | 133.38 | 133.26 | 22,000 |
Feb 1, 2024 | 131.26 | 132.00 | 130.22 | 131.87 | 131.75 | 39,300 |
Jan 31, 2024 | 131.92 | 132.62 | 130.44 | 130.44 | 130.33 | 22,400 |
Jan 30, 2024 | 134.05 | 134.54 | 132.96 | 133.37 | 133.25 | 25,500 |
Jan 29, 2024 | 131.66 | 134.19 | 131.66 | 134.18 | 134.06 | 70,600 |
Jan 26, 2024 | 131.70 | 132.59 | 131.43 | 131.53 | 131.41 | 13,900 |
Jan 25, 2024 | 133.78 | 133.78 | 131.36 | 131.97 | 131.85 | 27,700 |
Jan 24, 2024 | 134.41 | 134.45 | 132.37 | 132.37 | 132.25 | 19,700 |
Jan 23, 2024 | 133.40 | 133.40 | 132.49 | 133.02 | 132.90 | 18,000 |
Jan 22, 2024 | 132.61 | 133.63 | 132.61 | 132.90 | 132.78 | 15,200 |
Jan 19, 2024 | 129.23 | 131.03 | 129.01 | 131.00 | 130.88 | 60,300 |
Jan 18, 2024 | 128.26 | 128.52 | 127.40 | 128.49 | 128.38 | 20,500 |
Jan 17, 2024 | 126.26 | 126.68 | 124.85 | 126.67 | 126.56 | 17,200 |
Jan 16, 2024 | 127.07 | 128.01 | 126.32 | 127.50 | 127.39 | 16,100 |
Jan 12, 2024 | 128.00 | 128.71 | 127.33 | 127.69 | 127.58 | 20,100 |
Jan 11, 2024 | 127.24 | 127.82 | 125.80 | 127.51 | 127.40 | 22,700 |
Jan 10, 2024 | 126.34 | 127.40 | 125.75 | 127.06 | 126.95 | 64,000 |
Jan 9, 2024 | 124.64 | 126.74 | 124.64 | 126.12 | 126.01 | 77,200 |
Jan 8, 2024 | 123.21 | 125.98 | 123.21 | 125.87 | 125.76 | 30,800 |
Jan 5, 2024 | 121.84 | 123.46 | 121.84 | 122.47 | 122.36 | 72,800 |
Jan 4, 2024 | 122.09 | 123.04 | 122.09 | 122.15 | 122.04 | 21,200 |
Jan 3, 2024 | 123.56 | 123.76 | 122.66 | 122.85 | 122.74 | 136,000 |
Jan 2, 2024 | 126.88 | 126.88 | 124.30 | 124.93 | 124.82 | 112,900 |
Dec 29, 2023 | 129.14 | 129.44 | 127.69 | 128.07 | 127.96 | 24,800 |
Dec 28, 2023 | 129.23 | 129.49 | 129.02 | 129.30 | 129.19 | 17,300 |
Dec 27, 2023 | 129.39 | 129.69 | 128.72 | 129.11 | 129.00 | 35,600 |
Dec 26, 2023 | 128.79 | 129.66 | 128.73 | 129.36 | 129.25 | 14,900 |
Dec 22, 2023 | 0.37 Dividend | |||||
Dec 22, 2023 | 128.52 | 128.84 | 127.69 | 128.43 | 128.32 | 18,200 |
Dec 21, 2023 | 128.21 | 128.73 | 127.62 | 128.73 | 128.24 | 21,800 |
Dec 20, 2023 | 128.68 | 129.46 | 126.53 | 126.53 | 126.05 | 26,300 |
Dec 19, 2023 | 128.54 | 129.35 | 128.54 | 129.35 | 128.86 | 28,900 |
Dec 18, 2023 | 127.79 | 128.63 | 127.62 | 128.32 | 127.84 | 23,000 |
Dec 15, 2023 | 127.66 | 128.56 | 127.36 | 127.96 | 127.48 | 16,500 |
Dec 14, 2023 | 127.11 | 128.09 | 126.55 | 127.54 | 127.06 | 22,400 |
Dec 13, 2023 | 124.47 | 126.20 | 123.56 | 125.96 | 125.48 | 18,700 |
Dec 12, 2023 | 123.52 | 124.63 | 123.07 | 124.25 | 123.78 | 32,000 |
Dec 11, 2023 | 122.35 | 124.04 | 122.35 | 123.86 | 123.39 | 23,000 |
Dec 8, 2023 | 120.63 | 122.35 | 120.63 | 122.07 | 121.61 | 191,200 |
Dec 7, 2023 | 120.66 | 121.20 | 119.96 | 121.16 | 120.70 | 10,700 |
Dec 6, 2023 | 121.62 | 122.00 | 119.99 | 120.04 | 119.59 | 23,500 |
Dec 5, 2023 | 120.90 | 121.21 | 120.07 | 121.10 | 120.64 | 70,600 |
Dec 4, 2023 | 120.98 | 121.85 | 120.23 | 121.71 | 121.25 | 22,100 |
Dec 1, 2023 | 119.34 | 121.71 | 119.09 | 121.61 | 121.15 | 17,500 |
Nov 30, 2023 | 119.59 | 119.59 | 118.17 | 119.06 | 118.61 | 14,600 |
Nov 29, 2023 | 119.11 | 120.18 | 118.71 | 119.25 | 118.80 | 20,700 |
Nov 28, 2023 | 117.12 | 118.25 | 117.12 | 117.84 | 117.40 | 39,000 |
Nov 27, 2023 | 117.43 | 118.27 | 117.43 | 117.72 | 117.28 | 21,400 |
Nov 24, 2023 | 117.61 | 118.21 | 117.61 | 118.03 | 117.58 | 34,000 |
Nov 22, 2023 | 118.03 | 118.85 | 117.75 | 117.80 | 117.36 | 558,600 |
Nov 21, 2023 | 117.80 | 118.41 | 117.21 | 117.50 | 117.06 | 188,500 |
Nov 20, 2023 | 117.04 | 118.68 | 117.04 | 118.46 | 118.01 | 52,200 |
Nov 17, 2023 | 116.19 | 116.98 | 116.18 | 116.88 | 116.44 | 38,200 |
Nov 16, 2023 | 116.41 | 116.95 | 115.58 | 116.01 | 115.57 | 19,900 |
Nov 15, 2023 | 117.34 | 118.20 | 116.85 | 117.02 | 116.58 | 16,300 |
Nov 14, 2023 | 115.39 | 116.96 | 115.39 | 116.80 | 116.36 | 14,900 |
Nov 13, 2023 | 112.52 | 113.14 | 112.22 | 112.85 | 112.42 | 30,700 |
Nov 10, 2023 | 110.78 | 113.17 | 110.58 | 113.11 | 112.68 | 14,300 |
Nov 9, 2023 | 112.16 | 112.16 | 110.02 | 110.14 | 109.72 | 71,800 |
Nov 8, 2023 | 111.57 | 112.02 | 110.86 | 111.38 | 110.96 | 59,200 |
Nov 7, 2023 | 110.64 | 112.18 | 110.64 | 111.61 | 111.19 | 15,300 |
Nov 6, 2023 | 110.76 | 110.95 | 109.02 | 109.99 | 109.57 | 179,900 |
Nov 3, 2023 | 108.75 | 110.94 | 108.68 | 110.50 | 110.08 | 20,400 |
Nov 2, 2023 | 107.81 | 108.14 | 107.51 | 108.06 | 107.65 | 13,400 |
Nov 1, 2023 | 105.48 | 106.36 | 104.78 | 106.20 | 105.80 | 19,300 |
Oct 31, 2023 | 104.44 | 105.87 | 104.44 | 105.74 | 105.34 | 12,400 |
Oct 30, 2023 | 104.67 | 104.84 | 103.64 | 104.42 | 104.03 | 31,100 |
Oct 27, 2023 | 105.10 | 105.26 | 103.86 | 104.07 | 103.68 | 45,500 |
Oct 26, 2023 | 105.13 | 105.55 | 103.92 | 104.29 | 103.90 | 18,400 |
Oct 25, 2023 | 107.70 | 107.70 | 104.69 | 104.92 | 104.52 | 29,000 |
Oct 24, 2023 | 107.88 | 109.11 | 107.53 | 108.46 | 108.05 | 33,900 |
Oct 23, 2023 | 107.13 | 108.51 | 106.28 | 107.38 | 106.97 | 14,500 |
Oct 20, 2023 | 110.02 | 110.02 | 107.54 | 107.87 | 107.46 | 35,500 |
Oct 19, 2023 | 112.16 | 112.16 | 110.17 | 110.18 | 109.76 | 46,800 |
Oct 18, 2023 | 112.92 | 112.92 | 111.38 | 111.65 | 111.23 | 23,100 |
Oct 17, 2023 | 111.92 | 114.24 | 111.92 | 113.54 | 113.11 | 22,700 |
Oct 16, 2023 | 112.07 | 113.81 | 112.07 | 113.39 | 112.96 | 12,700 |
Oct 13, 2023 | 113.76 | 113.76 | 111.39 | 111.70 | 111.28 | 15,400 |
Oct 12, 2023 | 114.89 | 114.95 | 113.10 | 113.61 | 113.18 | 13,700 |
Oct 11, 2023 | 114.32 | 114.80 | 113.84 | 114.75 | 114.32 | 34,100 |
Oct 10, 2023 | 113.00 | 114.83 | 113.00 | 113.85 | 113.42 | 34,300 |
Oct 9, 2023 | 111.16 | 113.07 | 111.16 | 112.76 | 112.33 | 52,200 |
Oct 6, 2023 | 109.30 | 112.39 | 108.98 | 111.97 | 111.55 | 27,000 |
Oct 5, 2023 | 110.04 | 110.06 | 108.52 | 109.60 | 109.19 | 60,500 |
Oct 4, 2023 | 109.16 | 110.30 | 108.56 | 110.15 | 109.73 | 68,200 |
Oct 3, 2023 | 110.61 | 111.40 | 108.28 | 108.66 | 108.25 | 96,600 |
Oct 2, 2023 | 111.09 | 112.11 | 110.94 | 111.49 | 111.07 | 135,200 |
Sep 29, 2023 | 112.09 | 112.82 | 111.15 | 111.15 | 110.73 | 14,400 |
Sep 28, 2023 | 108.79 | 111.50 | 108.65 | 110.83 | 110.41 | 13,000 |
Sep 27, 2023 | 108.48 | 109.38 | 108.11 | 108.99 | 108.58 | 22,400 |
Sep 26, 2023 | 108.94 | 109.19 | 107.65 | 107.71 | 107.30 | 61,500 |
Sep 25, 2023 | 108.93 | 110.13 | 108.83 | 109.87 | 109.46 | 17,600 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 109.55 | 110.30 | 109.27 | 109.53 | 109.12 | 76,700 |
Sep 21, 2023 | 110.03 | 110.33 | 108.90 | 108.90 | 108.46 | 58,100 |
Sep 20, 2023 | 112.23 | 112.75 | 110.93 | 110.93 | 110.48 | 14,200 |
Sep 19, 2023 | 111.98 | 112.19 | 111.19 | 111.86 | 111.41 | 18,000 |
Sep 18, 2023 | 111.81 | 112.72 | 111.81 | 112.29 | 111.84 | 14,500 |
Sep 15, 2023 | 113.73 | 113.73 | 111.96 | 112.31 | 111.86 | 21,000 |
Sep 14, 2023 | 114.21 | 114.56 | 113.45 | 114.33 | 113.87 | 24,200 |
Sep 13, 2023 | 113.91 | 114.20 | 113.27 | 113.54 | 113.08 | 14,400 |
Sep 12, 2023 | 114.57 | 115.42 | 113.92 | 113.92 | 113.46 | 28,400 |
Sep 11, 2023 | 115.77 | 115.83 | 114.87 | 115.64 | 115.17 | 17,200 |
Sep 8, 2023 | 115.82 | 115.82 | 114.71 | 114.90 | 114.44 | 11,800 |
Sep 7, 2023 | 114.90 | 115.42 | 114.09 | 115.31 | 114.85 | 23,400 |
Sep 6, 2023 | 116.90 | 117.78 | 115.98 | 116.56 | 116.09 | 12,400 |
Sep 5, 2023 | 117.00 | 117.55 | 116.37 | 117.27 | 116.80 | 22,400 |
Sep 1, 2023 | 117.58 | 118.01 | 117.08 | 117.53 | 117.06 | 27,100 |
Aug 31, 2023 | 116.13 | 117.05 | 116.13 | 116.61 | 116.14 | 31,800 |
Aug 30, 2023 | 114.83 | 116.05 | 114.64 | 115.88 | 115.41 | 52,400 |
Aug 29, 2023 | 112.47 | 115.01 | 112.47 | 115.00 | 114.54 | 134,700 |
Aug 28, 2023 | 112.60 | 113.17 | 112.38 | 112.66 | 112.21 | 32,700 |
Aug 25, 2023 | 110.77 | 112.19 | 109.78 | 111.81 | 111.36 | 36,400 |
Aug 24, 2023 | 114.40 | 114.40 | 110.59 | 110.60 | 110.16 | 54,200 |
Aug 23, 2023 | 111.36 | 113.50 | 111.35 | 113.16 | 112.70 | 21,500 |
Aug 22, 2023 | 112.27 | 112.44 | 111.06 | 111.24 | 110.79 | 23,700 |
Aug 21, 2023 | 110.44 | 111.54 | 110.17 | 111.30 | 110.85 | 29,400 |
Aug 18, 2023 | 107.90 | 109.95 | 107.78 | 109.65 | 109.21 | 21,700 |
Aug 17, 2023 | 110.81 | 110.81 | 109.01 | 109.15 | 108.71 | 55,200 |
Aug 16, 2023 | 111.39 | 111.79 | 110.50 | 110.52 | 110.08 | 26,800 |
Aug 15, 2023 | 112.44 | 112.52 | 111.52 | 111.75 | 111.30 | 61,100 |
Aug 14, 2023 | 111.23 | 112.94 | 111.23 | 112.94 | 112.49 | 51,900 |
Aug 11, 2023 | 111.51 | 112.26 | 111.47 | 111.63 | 111.18 | 68,400 |
Aug 10, 2023 | 113.30 | 114.05 | 111.68 | 112.44 | 111.99 | 60,600 |
Aug 9, 2023 | 113.74 | 113.74 | 112.00 | 112.20 | 111.75 | 17,400 |
Aug 8, 2023 | 113.69 | 113.74 | 112.15 | 113.46 | 113.00 | 101,400 |
Aug 7, 2023 | 115.27 | 115.65 | 114.69 | 115.54 | 115.08 | 16,800 |
Aug 4, 2023 | 115.92 | 116.51 | 114.65 | 114.88 | 114.42 | 21,100 |
Aug 3, 2023 | 115.23 | 116.09 | 114.80 | 115.74 | 115.27 | 30,700 |
Aug 2, 2023 | 118.20 | 118.21 | 115.46 | 116.24 | 115.77 | 43,700 |
Aug 1, 2023 | 118.99 | 119.65 | 118.57 | 119.53 | 119.05 | 60,300 |
Jul 31, 2023 | 119.04 | 120.11 | 119.04 | 120.09 | 119.61 | 26,800 |
Jul 28, 2023 | 118.29 | 118.73 | 118.04 | 118.52 | 118.04 | 19,700 |
Jul 27, 2023 | 119.16 | 119.58 | 116.29 | 116.81 | 116.34 | 23,300 |
Jul 26, 2023 | 117.34 | 117.73 | 116.63 | 117.26 | 116.79 | 22,100 |
Jul 25, 2023 | 117.03 | 118.67 | 117.03 | 118.19 | 117.71 | 22,700 |
Jul 24, 2023 | 116.98 | 117.42 | 116.12 | 116.68 | 116.21 | 70,900 |
Jul 21, 2023 | 117.93 | 117.93 | 116.61 | 116.73 | 116.26 | 14,700 |
Jul 20, 2023 | 119.07 | 119.09 | 116.62 | 116.83 | 116.36 | 18,300 |
Jul 19, 2023 | 121.35 | 121.53 | 119.90 | 120.30 | 119.82 | 36,300 |
Jul 18, 2023 | 120.05 | 121.20 | 119.59 | 121.01 | 120.52 | 33,700 |
Jul 17, 2023 | 117.99 | 120.54 | 117.99 | 120.21 | 119.73 | 29,800 |
Jul 14, 2023 | 119.54 | 119.75 | 117.85 | 118.11 | 117.63 | 68,300 |
Jul 13, 2023 | 117.90 | 119.55 | 117.90 | 119.41 | 118.93 | 21,200 |
Jul 12, 2023 | 117.83 | 117.84 | 116.07 | 116.93 | 116.46 | 33,100 |
Jul 11, 2023 | 115.74 | 116.43 | 115.32 | 116.40 | 115.93 | 12,400 |
Jul 10, 2023 | 113.12 | 115.32 | 113.12 | 115.31 | 114.85 | 34,200 |
Jul 7, 2023 | 113.06 | 114.45 | 113.06 | 113.22 | 112.76 | 19,900 |
Jul 6, 2023 | 112.64 | 113.05 | 111.83 | 113.05 | 112.60 | 26,500 |
Jul 5, 2023 | 114.54 | 114.65 | 114.12 | 114.35 | 113.89 | 30,200 |
Jul 3, 2023 | 115.08 | 115.21 | 114.44 | 115.21 | 114.75 | 108,500 |
Jun 30, 2023 | 114.71 | 115.62 | 114.71 | 115.04 | 114.58 | 67,200 |
Jun 29, 2023 | 113.15 | 113.59 | 112.78 | 113.48 | 113.02 | 20,800 |
Jun 28, 2023 | 112.04 | 113.44 | 111.92 | 112.93 | 112.48 | 21,200 |
Jun 27, 2023 | 0.04 Dividend | |||||
Jun 27, 2023 | 110.56 | 113.07 | 110.53 | 112.80 | 112.35 | 22,700 |
Jun 26, 2023 | 110.73 | 112.12 | 110.50 | 110.50 | 110.01 | 60,500 |
Jun 23, 2023 | 110.61 | 111.06 | 110.30 | 110.55 | 110.06 | 29,600 |
Jun 22, 2023 | 110.96 | 112.01 | 110.66 | 111.94 | 111.45 | 32,300 |
Jun 21, 2023 | 113.04 | 113.12 | 111.40 | 111.42 | 110.93 | 15,500 |
Jun 20, 2023 | 113.67 | 114.17 | 112.70 | 113.59 | 113.09 | 57,900 |
Jun 16, 2023 | 115.74 | 115.74 | 113.96 | 114.15 | 113.65 | 15,200 |
Jun 15, 2023 | 113.03 | 115.17 | 113.03 | 114.90 | 114.39 | 35,400 |
Jun 14, 2023 | 113.07 | 114.08 | 112.64 | 113.91 | 113.41 | 26,200 |
Jun 13, 2023 | 112.95 | 113.31 | 112.09 | 113.26 | 112.76 | 57,500 |
Jun 12, 2023 | 109.78 | 111.56 | 109.78 | 111.56 | 111.07 | 39,300 |
Jun 9, 2023 | 109.38 | 110.31 | 108.67 | 109.10 | 108.62 | 44,100 |
Jun 8, 2023 | 108.54 | 109.10 | 108.15 | 108.92 | 108.44 | 56,800 |
Jun 7, 2023 | 109.74 | 110.43 | 108.13 | 108.56 | 108.08 | 75,900 |
Jun 6, 2023 | 107.90 | 109.93 | 107.90 | 109.45 | 108.97 | 86,300 |
Jun 5, 2023 | 108.73 | 108.94 | 107.64 | 108.40 | 107.92 | 63,400 |
Jun 2, 2023 | 108.88 | 109.40 | 108.09 | 109.13 | 108.65 | 21,600 |
Jun 1, 2023 | 107.20 | 108.63 | 106.57 | 107.94 | 107.46 | 35,200 |
May 31, 2023 | 107.24 | 107.83 | 106.81 | 107.54 | 107.07 | 46,600 |
May 30, 2023 | 109.74 | 109.86 | 107.90 | 108.37 | 107.89 | 38,000 |
May 26, 2023 | 105.18 | 108.27 | 105.18 | 107.87 | 107.40 | 29,800 |
May 25, 2023 | 103.69 | 104.93 | 103.47 | 104.60 | 104.14 | 33,000 |
May 24, 2023 | 101.71 | 102.47 | 101.34 | 102.02 | 101.57 | 31,000 |
May 23, 2023 | 103.80 | 104.47 | 102.90 | 102.99 | 102.54 | 29,500 |
May 22, 2023 | 103.21 | 104.66 | 103.21 | 104.33 | 103.87 | 26,100 |
May 19, 2023 | 103.82 | 103.87 | 103.10 | 103.36 | 102.91 | 19,600 |
May 18, 2023 | 102.08 | 103.94 | 102.08 | 103.79 | 103.33 | 16,700 |
May 17, 2023 | 100.24 | 101.76 | 99.72 | 101.67 | 101.22 | 35,800 |
May 16, 2023 | 99.69 | 100.08 | 99.50 | 99.60 | 99.16 | 72,900 |
May 15, 2023 | 98.45 | 100.06 | 98.39 | 99.99 | 99.55 | 20,600 |
May 12, 2023 | 98.91 | 98.91 | 97.67 | 98.34 | 97.91 | 16,900 |
May 11, 2023 | 99.05 | 99.05 | 98.01 | 98.58 | 98.15 | 62,200 |
May 10, 2023 | 98.73 | 99.28 | 98.19 | 99.02 | 98.58 | 203,900 |
May 9, 2023 | 97.43 | 98.08 | 97.43 | 97.81 | 97.38 | 15,600 |
May 8, 2023 | 98.07 | 98.37 | 97.64 | 98.37 | 97.94 | 65,300 |
May 5, 2023 | 96.96 | 98.17 | 96.96 | 97.81 | 97.38 | 29,400 |
May 4, 2023 | 96.84 | 97.20 | 96.32 | 96.41 | 95.99 | 33,300 |
May 3, 2023 | 97.67 | 98.31 | 96.76 | 96.83 | 96.40 | 70,100 |
May 2, 2023 | 98.88 | 98.88 | 97.09 | 97.65 | 97.22 | 97,300 |
May 1, 2023 | 98.95 | 99.22 | 98.64 | 98.90 | 98.46 | 14,800 |
Apr 28, 2023 | 97.61 | 98.54 | 97.20 | 98.44 | 98.01 | 210,200 |
Apr 27, 2023 | 97.39 | 97.97 | 96.40 | 97.90 | 97.47 | 21,100 |
Apr 26, 2023 | 97.31 | 97.91 | 96.66 | 96.84 | 96.41 | 16,800 |
Apr 25, 2023 | 98.51 | 98.51 | 96.27 | 96.27 | 95.85 | 36,100 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%