NYSEArca - Delayed Quote • USD
First Trust Energy AlphaDEX Fund (FXN)
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 | 18.33 | 18.62 | 18.31 | 18.48 | 18.48 | 3,255,700 |
Apr 18, 2024 | 18.46 | 18.50 | 18.25 | 18.31 | 18.31 | 3,885,600 |
Apr 17, 2024 | 18.50 | 18.67 | 18.32 | 18.39 | 18.39 | 3,720,600 |
Apr 16, 2024 | 18.59 | 18.66 | 18.29 | 18.49 | 18.49 | 3,532,300 |
Apr 15, 2024 | 19.07 | 19.12 | 18.65 | 18.69 | 18.69 | 2,990,100 |
Apr 12, 2024 | 19.35 | 19.52 | 18.91 | 18.98 | 18.98 | 3,664,300 |
Apr 11, 2024 | 19.38 | 19.39 | 19.00 | 19.23 | 19.23 | 3,143,100 |
Apr 10, 2024 | 19.21 | 19.39 | 19.13 | 19.33 | 19.33 | 2,900,300 |
Apr 9, 2024 | 19.36 | 19.45 | 19.16 | 19.30 | 19.30 | 4,184,300 |
Apr 8, 2024 | 19.39 | 19.45 | 19.24 | 19.31 | 19.31 | 2,676,100 |
Apr 5, 2024 | 19.22 | 19.41 | 19.11 | 19.35 | 19.35 | 2,219,300 |
Apr 4, 2024 | 19.30 | 19.38 | 19.13 | 19.21 | 19.21 | 2,554,400 |
Apr 3, 2024 | 19.08 | 19.26 | 19.06 | 19.25 | 19.25 | 2,572,500 |
Apr 2, 2024 | 18.92 | 19.01 | 18.77 | 19.01 | 19.01 | 3,009,300 |
Apr 1, 2024 | 18.80 | 18.90 | 18.59 | 18.86 | 18.86 | 2,696,500 |
Mar 28, 2024 | 18.60 | 18.75 | 18.53 | 18.73 | 18.73 | 1,508,100 |
Mar 27, 2024 | 18.17 | 18.50 | 18.14 | 18.50 | 18.50 | 1,543,900 |
Mar 26, 2024 | 18.42 | 18.47 | 18.20 | 18.21 | 18.21 | 1,169,700 |
Mar 25, 2024 | 18.29 | 18.52 | 18.29 | 18.37 | 18.37 | 1,310,000 |
Mar 22, 2024 | 18.32 | 18.33 | 18.19 | 18.24 | 18.24 | 1,100,800 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 18.21 | 18.33 | 18.17 | 18.30 | 18.30 | 1,588,800 |
Mar 20, 2024 | 18.03 | 18.34 | 18.01 | 18.27 | 18.19 | 1,695,300 |
Mar 19, 2024 | 17.87 | 18.15 | 17.87 | 18.14 | 18.06 | 1,715,700 |
Mar 18, 2024 | 17.94 | 17.99 | 17.79 | 17.90 | 17.82 | 3,743,300 |
Mar 15, 2024 | 17.84 | 18.00 | 17.83 | 17.89 | 17.81 | 2,512,200 |
Mar 14, 2024 | 17.88 | 17.94 | 17.75 | 17.85 | 17.77 | 2,745,400 |
Mar 13, 2024 | 17.66 | 17.93 | 17.66 | 17.83 | 17.75 | 2,007,300 |
Mar 12, 2024 | 17.58 | 17.63 | 17.46 | 17.56 | 17.48 | 2,312,800 |
Mar 11, 2024 | 17.39 | 17.58 | 17.29 | 17.57 | 17.49 | 2,478,600 |
Mar 8, 2024 | 17.45 | 17.58 | 17.41 | 17.48 | 17.40 | 2,479,200 |
Mar 7, 2024 | 17.36 | 17.56 | 17.36 | 17.46 | 17.38 | 2,286,700 |
Mar 6, 2024 | 17.41 | 17.47 | 17.25 | 17.33 | 17.25 | 2,809,200 |
Mar 5, 2024 | 17.18 | 17.43 | 17.16 | 17.32 | 17.24 | 1,978,800 |
Mar 4, 2024 | 17.36 | 17.41 | 17.19 | 17.20 | 17.12 | 2,814,700 |
Mar 1, 2024 | 17.19 | 17.34 | 17.15 | 17.28 | 17.20 | 2,338,700 |
Feb 29, 2024 | 16.96 | 17.13 | 16.93 | 17.08 | 17.00 | 2,068,400 |
Feb 28, 2024 | 16.96 | 17.11 | 16.82 | 16.90 | 16.83 | 2,289,900 |
Feb 27, 2024 | 17.06 | 17.10 | 16.91 | 16.99 | 16.91 | 1,988,900 |
Feb 26, 2024 | 16.93 | 17.11 | 16.82 | 16.99 | 16.91 | 2,204,200 |
Feb 23, 2024 | 16.85 | 16.99 | 16.73 | 16.92 | 16.84 | 1,469,600 |
Feb 22, 2024 | 16.86 | 17.11 | 16.78 | 17.03 | 16.95 | 2,132,400 |
Feb 21, 2024 | 16.69 | 17.10 | 16.69 | 17.06 | 16.98 | 1,875,000 |
Feb 20, 2024 | 16.72 | 16.73 | 16.52 | 16.56 | 16.49 | 2,121,400 |
Feb 16, 2024 | 16.72 | 16.88 | 16.62 | 16.75 | 16.68 | 1,319,600 |
Feb 15, 2024 | 16.27 | 16.78 | 16.27 | 16.72 | 16.65 | 1,714,300 |
Feb 14, 2024 | 16.25 | 16.34 | 16.04 | 16.21 | 16.14 | 1,845,600 |
Feb 13, 2024 | 16.30 | 16.35 | 16.06 | 16.17 | 16.10 | 1,589,900 |
Feb 12, 2024 | 16.23 | 16.48 | 16.23 | 16.40 | 16.33 | 1,120,500 |
Feb 9, 2024 | 16.29 | 16.36 | 16.12 | 16.17 | 16.10 | 1,087,400 |
Feb 8, 2024 | 16.11 | 16.33 | 16.11 | 16.27 | 16.20 | 984,200 |
Feb 7, 2024 | 16.17 | 16.22 | 16.00 | 16.13 | 16.06 | 1,317,300 |
Feb 6, 2024 | 16.06 | 16.24 | 16.01 | 16.10 | 16.03 | 1,425,100 |
Feb 5, 2024 | 16.05 | 16.11 | 15.85 | 16.02 | 15.95 | 1,317,000 |
Feb 2, 2024 | 16.29 | 16.29 | 16.08 | 16.16 | 16.09 | 2,299,700 |
Feb 1, 2024 | 16.40 | 16.49 | 16.13 | 16.28 | 16.21 | 1,887,600 |
Jan 31, 2024 | 16.63 | 16.65 | 16.28 | 16.28 | 16.21 | 1,493,400 |
Jan 30, 2024 | 16.27 | 16.63 | 16.23 | 16.62 | 16.55 | 968,800 |
Jan 29, 2024 | 16.42 | 16.46 | 16.25 | 16.46 | 16.39 | 1,186,300 |
Jan 26, 2024 | 16.35 | 16.47 | 16.21 | 16.46 | 16.39 | 1,197,800 |
Jan 25, 2024 | 16.24 | 16.36 | 16.07 | 16.35 | 16.28 | 831,300 |
Jan 24, 2024 | 16.04 | 16.20 | 15.99 | 16.13 | 16.06 | 1,204,900 |
Jan 23, 2024 | 15.84 | 16.04 | 15.81 | 15.93 | 15.86 | 1,725,500 |
Jan 22, 2024 | 15.75 | 15.92 | 15.67 | 15.87 | 15.80 | 1,090,600 |
Jan 19, 2024 | 15.71 | 15.79 | 15.61 | 15.79 | 15.72 | 997,900 |
Jan 18, 2024 | 15.80 | 15.80 | 15.59 | 15.73 | 15.66 | 1,277,900 |
Jan 17, 2024 | 15.79 | 15.95 | 15.74 | 15.79 | 15.72 | 1,013,700 |
Jan 16, 2024 | 16.35 | 16.41 | 15.97 | 15.98 | 15.91 | 1,047,500 |
Jan 12, 2024 | 16.53 | 16.57 | 16.35 | 16.47 | 16.40 | 926,500 |
Jan 11, 2024 | 16.27 | 16.37 | 16.15 | 16.22 | 16.15 | 1,379,000 |
Jan 10, 2024 | 16.41 | 16.41 | 16.13 | 16.22 | 16.15 | 878,600 |
Jan 9, 2024 | 16.61 | 16.61 | 16.32 | 16.44 | 16.37 | 2,020,600 |
Jan 8, 2024 | 16.46 | 16.60 | 16.22 | 16.60 | 16.53 | 1,319,900 |
Jan 5, 2024 | 16.70 | 16.77 | 16.56 | 16.74 | 16.67 | 2,161,500 |
Jan 4, 2024 | 17.04 | 17.11 | 16.60 | 16.62 | 16.55 | 787,600 |
Jan 3, 2024 | 16.74 | 17.01 | 16.67 | 16.94 | 16.86 | 1,154,200 |
Jan 2, 2024 | 16.79 | 16.97 | 16.73 | 16.78 | 16.71 | 2,862,700 |
Dec 29, 2023 | 16.82 | 16.84 | 16.67 | 16.69 | 16.62 | 1,204,700 |
Dec 28, 2023 | 16.91 | 16.99 | 16.78 | 16.78 | 16.71 | 1,087,000 |
Dec 27, 2023 | 17.06 | 17.11 | 16.91 | 16.97 | 16.89 | 1,165,400 |
Dec 26, 2023 | 16.95 | 17.13 | 16.93 | 17.06 | 16.98 | 1,552,600 |
Dec 22, 2023 | 0.11 Dividend | |||||
Dec 22, 2023 | 16.94 | 17.00 | 16.83 | 16.87 | 16.80 | 1,001,900 |
Dec 21, 2023 | 16.79 | 16.94 | 16.73 | 16.94 | 16.76 | 875,300 |
Dec 20, 2023 | 16.99 | 17.11 | 16.72 | 16.73 | 16.55 | 1,182,700 |
Dec 19, 2023 | 16.78 | 16.97 | 16.74 | 16.97 | 16.79 | 1,885,000 |
Dec 18, 2023 | 16.89 | 17.03 | 16.79 | 16.79 | 16.61 | 1,758,200 |
Dec 15, 2023 | 16.62 | 16.69 | 16.47 | 16.62 | 16.44 | 1,774,500 |
Dec 14, 2023 | 16.40 | 16.71 | 16.40 | 16.70 | 16.52 | 2,047,700 |
Dec 13, 2023 | 15.89 | 16.21 | 15.84 | 16.20 | 16.03 | 2,066,600 |
Dec 12, 2023 | 15.99 | 16.00 | 15.79 | 15.91 | 15.74 | 2,414,000 |
Dec 11, 2023 | 16.07 | 16.22 | 16.04 | 16.19 | 16.02 | 1,400,500 |
Dec 8, 2023 | 16.18 | 16.28 | 16.09 | 16.20 | 16.03 | 3,698,500 |
Dec 7, 2023 | 16.23 | 16.28 | 15.97 | 16.05 | 15.88 | 3,497,800 |
Dec 6, 2023 | 16.45 | 16.53 | 16.13 | 16.14 | 15.97 | 3,930,500 |
Dec 5, 2023 | 16.83 | 16.90 | 16.52 | 16.53 | 16.35 | 1,985,500 |
Dec 4, 2023 | 16.86 | 17.00 | 16.77 | 16.84 | 16.66 | 3,186,800 |
Dec 1, 2023 | 16.82 | 17.21 | 16.79 | 17.02 | 16.84 | 1,967,900 |
Nov 30, 2023 | 16.90 | 17.14 | 16.68 | 16.88 | 16.70 | 4,151,700 |
Nov 29, 2023 | 16.92 | 16.95 | 16.73 | 16.75 | 16.57 | 2,946,700 |
Nov 28, 2023 | 16.88 | 17.00 | 16.80 | 16.82 | 16.64 | 2,249,300 |
Nov 27, 2023 | 16.89 | 16.93 | 16.74 | 16.88 | 16.70 | 2,075,300 |
Nov 24, 2023 | 16.89 | 17.12 | 16.89 | 17.02 | 16.84 | 1,947,800 |
Nov 22, 2023 | 16.61 | 16.96 | 16.48 | 16.92 | 16.74 | 2,343,600 |
Nov 21, 2023 | 16.87 | 16.95 | 16.74 | 16.89 | 16.71 | 2,333,500 |
Nov 20, 2023 | 17.03 | 17.09 | 16.92 | 16.98 | 16.80 | 3,078,200 |
Nov 17, 2023 | 16.75 | 17.03 | 16.75 | 16.94 | 16.76 | 1,882,800 |
Nov 16, 2023 | 16.94 | 17.00 | 16.49 | 16.68 | 16.50 | 2,422,500 |
Nov 15, 2023 | 17.02 | 17.32 | 17.02 | 17.11 | 16.93 | 2,825,600 |
Nov 14, 2023 | 16.86 | 17.09 | 16.82 | 17.02 | 16.84 | 1,272,200 |
Nov 13, 2023 | 16.70 | 16.82 | 16.60 | 16.78 | 16.60 | 1,140,600 |
Nov 10, 2023 | 16.68 | 16.73 | 16.49 | 16.62 | 16.44 | 2,185,800 |
Nov 9, 2023 | 16.73 | 16.82 | 16.55 | 16.56 | 16.38 | 3,961,200 |
Nov 8, 2023 | 16.81 | 16.94 | 16.64 | 16.66 | 16.48 | 1,768,700 |
Nov 7, 2023 | 17.11 | 17.11 | 16.85 | 16.90 | 16.72 | 3,393,100 |
Nov 6, 2023 | 17.82 | 17.82 | 17.26 | 17.36 | 17.17 | 1,862,000 |
Nov 3, 2023 | 17.87 | 17.95 | 17.69 | 17.77 | 17.58 | 1,266,700 |
Nov 2, 2023 | 17.37 | 17.87 | 17.27 | 17.86 | 17.67 | 2,454,200 |
Nov 1, 2023 | 17.38 | 17.51 | 17.25 | 17.36 | 17.17 | 1,939,200 |
Oct 31, 2023 | 17.18 | 17.33 | 17.06 | 17.33 | 17.14 | 787,500 |
Oct 30, 2023 | 17.18 | 17.30 | 16.97 | 17.12 | 16.94 | 1,108,800 |
Oct 27, 2023 | 17.47 | 17.47 | 17.07 | 17.19 | 17.00 | 1,031,500 |
Oct 26, 2023 | 17.29 | 17.54 | 17.10 | 17.46 | 17.27 | 843,800 |
Oct 25, 2023 | 17.52 | 17.58 | 17.38 | 17.45 | 17.26 | 2,407,000 |
Oct 24, 2023 | 17.73 | 17.74 | 17.50 | 17.53 | 17.34 | 1,473,300 |
Oct 23, 2023 | 17.73 | 17.81 | 17.53 | 17.65 | 17.46 | 1,076,200 |
Oct 20, 2023 | 18.12 | 18.15 | 17.79 | 17.85 | 17.66 | 1,992,600 |
Oct 19, 2023 | 18.20 | 18.35 | 18.02 | 18.17 | 17.97 | 1,008,400 |
Oct 18, 2023 | 18.34 | 18.38 | 18.19 | 18.25 | 18.05 | 2,492,900 |
Oct 17, 2023 | 17.92 | 18.26 | 17.92 | 18.24 | 18.04 | 1,364,700 |
Oct 16, 2023 | 17.93 | 18.01 | 17.75 | 17.99 | 17.80 | 1,903,500 |
Oct 13, 2023 | 17.80 | 17.93 | 17.72 | 17.84 | 17.65 | 710,700 |
Oct 12, 2023 | 17.64 | 17.64 | 17.41 | 17.53 | 17.34 | 820,000 |
Oct 11, 2023 | 17.38 | 17.53 | 17.23 | 17.51 | 17.32 | 2,408,000 |
Oct 10, 2023 | 17.45 | 17.60 | 17.38 | 17.49 | 17.30 | 2,025,300 |
Oct 9, 2023 | 17.21 | 17.49 | 17.15 | 17.45 | 17.26 | 1,396,600 |
Oct 6, 2023 | 16.56 | 16.97 | 16.49 | 16.82 | 16.64 | 2,266,600 |
Oct 5, 2023 | 16.21 | 16.52 | 16.21 | 16.45 | 16.27 | 1,459,100 |
Oct 4, 2023 | 16.68 | 16.70 | 16.21 | 16.37 | 16.19 | 2,038,700 |
Oct 3, 2023 | 16.84 | 16.90 | 16.65 | 16.87 | 16.69 | 2,100,000 |
Oct 2, 2023 | 17.41 | 17.41 | 16.82 | 16.94 | 16.76 | 1,981,000 |
Sep 29, 2023 | 17.78 | 17.78 | 17.38 | 17.42 | 17.23 | 2,548,600 |
Sep 28, 2023 | 17.59 | 17.82 | 17.59 | 17.75 | 17.56 | 748,100 |
Sep 27, 2023 | 17.41 | 17.72 | 17.35 | 17.62 | 17.43 | 1,495,600 |
Sep 26, 2023 | 17.11 | 17.29 | 17.09 | 17.16 | 16.98 | 3,542,000 |
Sep 25, 2023 | 17.02 | 17.31 | 17.02 | 17.30 | 17.11 | 1,105,200 |
Sep 22, 2023 | 0.07 Dividend | |||||
Sep 22, 2023 | 17.20 | 17.30 | 17.03 | 17.06 | 16.88 | 1,246,000 |
Sep 21, 2023 | 17.48 | 17.54 | 17.11 | 17.13 | 16.88 | 560,900 |
Sep 20, 2023 | 17.49 | 17.70 | 17.37 | 17.39 | 17.13 | 1,623,600 |
Sep 19, 2023 | 17.95 | 17.95 | 17.53 | 17.61 | 17.35 | 8,438,100 |
Sep 18, 2023 | 17.88 | 17.94 | 17.73 | 17.78 | 17.52 | 1,404,900 |
Sep 15, 2023 | 17.96 | 18.03 | 17.73 | 17.75 | 17.49 | 1,450,300 |
Sep 14, 2023 | 18.12 | 18.18 | 18.01 | 18.06 | 17.79 | 1,995,200 |
Sep 13, 2023 | 18.06 | 18.11 | 17.81 | 17.88 | 17.61 | 2,234,700 |
Sep 12, 2023 | 17.82 | 18.08 | 17.81 | 18.06 | 17.79 | 1,009,100 |
Sep 11, 2023 | 18.00 | 18.05 | 17.58 | 17.64 | 17.38 | 2,693,900 |
Sep 8, 2023 | 17.78 | 18.01 | 17.78 | 17.88 | 17.61 | 1,026,900 |
Sep 7, 2023 | 17.68 | 17.81 | 17.63 | 17.68 | 17.42 | 1,499,900 |
Sep 6, 2023 | 17.74 | 17.90 | 17.62 | 17.73 | 17.47 | 3,336,500 |
Sep 5, 2023 | 17.94 | 18.05 | 17.81 | 17.81 | 17.54 | 2,415,200 |
Sep 1, 2023 | 17.73 | 17.92 | 17.73 | 17.87 | 17.60 | 2,017,100 |
Aug 31, 2023 | 17.58 | 17.59 | 17.39 | 17.54 | 17.28 | 915,900 |
Aug 30, 2023 | 17.48 | 17.57 | 17.43 | 17.50 | 17.24 | 990,000 |
Aug 29, 2023 | 17.36 | 17.45 | 17.19 | 17.44 | 17.18 | 1,398,200 |
Aug 28, 2023 | 17.32 | 17.48 | 17.23 | 17.34 | 17.08 | 2,301,500 |
Aug 25, 2023 | 17.18 | 17.32 | 17.03 | 17.23 | 16.97 | 1,082,200 |
Aug 24, 2023 | 17.05 | 17.27 | 17.05 | 17.09 | 16.84 | 1,121,900 |
Aug 23, 2023 | 17.15 | 17.25 | 16.99 | 17.18 | 16.92 | 2,288,900 |
Aug 22, 2023 | 17.52 | 17.58 | 17.33 | 17.34 | 17.08 | 2,050,600 |
Aug 21, 2023 | 17.57 | 17.65 | 17.35 | 17.51 | 17.25 | 1,605,900 |
Aug 18, 2023 | 17.25 | 17.50 | 17.25 | 17.47 | 17.21 | 1,350,500 |
Aug 17, 2023 | 17.45 | 17.60 | 17.38 | 17.38 | 17.12 | 1,332,500 |
Aug 16, 2023 | 17.27 | 17.48 | 17.18 | 17.20 | 16.94 | 2,331,000 |
Aug 15, 2023 | 17.40 | 17.44 | 17.23 | 17.28 | 17.02 | 1,513,400 |
Aug 14, 2023 | 17.67 | 17.69 | 17.48 | 17.61 | 17.35 | 1,223,900 |
Aug 11, 2023 | 17.50 | 17.76 | 17.50 | 17.73 | 17.47 | 1,213,000 |
Aug 10, 2023 | 17.69 | 17.81 | 17.43 | 17.53 | 17.27 | 1,993,300 |
Aug 9, 2023 | 17.67 | 17.91 | 17.56 | 17.69 | 17.43 | 1,850,300 |
Aug 8, 2023 | 17.07 | 17.47 | 16.96 | 17.46 | 17.20 | 1,568,400 |
Aug 7, 2023 | 17.35 | 17.47 | 17.29 | 17.36 | 17.10 | 1,536,300 |
Aug 4, 2023 | 17.32 | 17.53 | 17.22 | 17.28 | 17.02 | 1,197,000 |
Aug 3, 2023 | 16.97 | 17.36 | 16.91 | 17.23 | 16.97 | 1,292,200 |
Aug 2, 2023 | 17.07 | 17.10 | 16.77 | 16.93 | 16.68 | 1,243,500 |
Aug 1, 2023 | 17.10 | 17.24 | 17.00 | 17.22 | 16.96 | 925,800 |
Jul 31, 2023 | 17.12 | 17.27 | 17.12 | 17.26 | 17.00 | 951,600 |
Jul 28, 2023 | 16.87 | 17.05 | 16.75 | 17.03 | 16.78 | 1,156,500 |
Jul 27, 2023 | 16.99 | 17.08 | 16.70 | 16.77 | 16.52 | 1,172,900 |
Jul 26, 2023 | 16.62 | 16.94 | 16.62 | 16.88 | 16.63 | 1,327,200 |
Jul 25, 2023 | 16.71 | 16.91 | 16.62 | 16.79 | 16.54 | 1,061,000 |
Jul 24, 2023 | 16.60 | 16.86 | 16.59 | 16.74 | 16.49 | 1,005,900 |
Jul 21, 2023 | 16.51 | 16.58 | 16.40 | 16.52 | 16.27 | 1,070,800 |
Jul 20, 2023 | 16.42 | 16.49 | 16.33 | 16.46 | 16.22 | 1,771,900 |
Jul 19, 2023 | 16.22 | 16.42 | 16.22 | 16.29 | 16.05 | 990,600 |
Jul 18, 2023 | 15.93 | 16.34 | 15.88 | 16.22 | 15.98 | 1,886,700 |
Jul 17, 2023 | 15.78 | 15.96 | 15.73 | 15.88 | 15.64 | 1,259,300 |
Jul 14, 2023 | 16.21 | 16.21 | 15.80 | 15.82 | 15.58 | 2,277,000 |
Jul 13, 2023 | 16.29 | 16.47 | 16.20 | 16.29 | 16.05 | 2,806,900 |
Jul 12, 2023 | 16.28 | 16.37 | 16.18 | 16.26 | 16.02 | 1,622,500 |
Jul 11, 2023 | 15.88 | 16.18 | 15.82 | 16.17 | 15.93 | 1,216,000 |
Jul 10, 2023 | 15.63 | 15.79 | 15.60 | 15.77 | 15.54 | 1,851,400 |
Jul 7, 2023 | 15.22 | 15.85 | 15.22 | 15.66 | 15.43 | 1,679,200 |
Jul 6, 2023 | 15.45 | 15.54 | 15.09 | 15.29 | 15.06 | 3,016,800 |
Jul 5, 2023 | 15.75 | 15.75 | 15.52 | 15.60 | 15.37 | 1,491,800 |
Jul 3, 2023 | 15.64 | 15.77 | 15.63 | 15.67 | 15.44 | 1,496,400 |
Jun 30, 2023 | 15.67 | 15.73 | 15.47 | 15.64 | 15.41 | 580,300 |
Jun 29, 2023 | 15.30 | 15.53 | 15.27 | 15.53 | 15.30 | 1,702,600 |
Jun 28, 2023 | 15.14 | 15.26 | 15.00 | 15.25 | 15.02 | 1,366,000 |
Jun 27, 2023 | 0.10 Dividend | |||||
Jun 27, 2023 | 14.99 | 15.16 | 14.90 | 15.13 | 14.90 | 502,300 |
Jun 26, 2023 | 14.92 | 15.26 | 14.92 | 15.13 | 14.81 | 2,538,800 |
Jun 23, 2023 | 14.86 | 14.97 | 14.81 | 14.91 | 14.59 | 1,252,500 |
Jun 22, 2023 | 15.15 | 15.15 | 14.97 | 15.06 | 14.74 | 1,198,800 |
Jun 21, 2023 | 15.14 | 15.41 | 15.14 | 15.31 | 14.98 | 1,295,800 |
Jun 20, 2023 | 15.46 | 15.46 | 15.08 | 15.19 | 14.87 | 1,300,500 |
Jun 16, 2023 | 15.53 | 15.63 | 15.42 | 15.56 | 15.23 | 555,000 |
Jun 15, 2023 | 15.20 | 15.59 | 15.20 | 15.46 | 15.13 | 794,200 |
Jun 14, 2023 | 15.52 | 15.57 | 15.06 | 15.17 | 14.85 | 1,700,700 |
Jun 13, 2023 | 15.40 | 15.70 | 15.37 | 15.38 | 15.05 | 3,023,900 |
Jun 12, 2023 | 15.16 | 15.39 | 15.11 | 15.26 | 14.94 | 1,239,300 |
Jun 9, 2023 | 15.49 | 15.59 | 15.35 | 15.40 | 15.07 | 1,991,900 |
Jun 8, 2023 | 15.59 | 15.65 | 15.28 | 15.53 | 15.20 | 499,400 |
Jun 7, 2023 | 15.22 | 15.62 | 15.22 | 15.61 | 15.28 | 2,483,000 |
Jun 6, 2023 | 14.74 | 15.15 | 14.74 | 15.12 | 14.80 | 2,048,300 |
Jun 5, 2023 | 15.36 | 15.37 | 14.94 | 14.94 | 14.62 | 2,858,600 |
Jun 2, 2023 | 14.83 | 15.17 | 14.76 | 15.08 | 14.76 | 1,405,900 |
Jun 1, 2023 | 14.45 | 14.75 | 14.37 | 14.58 | 14.27 | 1,471,600 |
May 31, 2023 | 14.46 | 14.56 | 14.39 | 14.42 | 14.11 | 679,200 |
May 30, 2023 | 14.66 | 14.68 | 14.48 | 14.66 | 14.35 | 1,929,500 |
May 26, 2023 | 15.06 | 15.07 | 14.78 | 14.89 | 14.57 | 662,400 |
May 25, 2023 | 15.07 | 15.09 | 14.87 | 15.00 | 14.68 | 626,400 |
May 24, 2023 | 15.33 | 15.37 | 15.14 | 15.29 | 14.96 | 601,300 |
May 23, 2023 | 15.32 | 15.47 | 15.24 | 15.26 | 14.94 | 593,400 |
May 22, 2023 | 15.07 | 15.33 | 15.06 | 15.21 | 14.89 | 1,449,200 |
May 19, 2023 | 15.18 | 15.28 | 14.99 | 15.07 | 14.75 | 1,253,400 |
May 18, 2023 | 14.63 | 15.04 | 14.54 | 15.02 | 14.70 | 2,634,800 |
May 17, 2023 | 14.62 | 14.79 | 14.46 | 14.70 | 14.39 | 1,868,500 |
May 16, 2023 | 14.81 | 14.87 | 14.47 | 14.47 | 14.16 | 1,388,200 |
May 15, 2023 | 14.72 | 14.96 | 14.64 | 14.85 | 14.53 | 469,900 |
May 12, 2023 | 14.59 | 14.65 | 14.41 | 14.64 | 14.33 | 1,277,400 |
May 11, 2023 | 14.47 | 14.56 | 14.37 | 14.48 | 14.17 | 810,700 |
May 10, 2023 | 14.80 | 14.83 | 14.51 | 14.63 | 14.32 | 1,820,000 |
May 9, 2023 | 14.63 | 14.87 | 14.60 | 14.72 | 14.41 | 1,105,600 |
May 8, 2023 | 14.99 | 15.10 | 14.74 | 14.75 | 14.44 | 1,189,100 |
May 5, 2023 | 14.69 | 14.86 | 14.66 | 14.74 | 14.43 | 1,572,000 |
May 4, 2023 | 14.46 | 14.63 | 14.23 | 14.30 | 14.00 | 1,521,600 |
May 3, 2023 | 14.51 | 14.73 | 14.44 | 14.47 | 14.16 | 1,314,100 |
May 2, 2023 | 15.24 | 15.24 | 14.57 | 14.76 | 14.45 | 1,161,700 |
May 1, 2023 | 15.37 | 15.59 | 15.33 | 15.44 | 15.11 | 603,200 |
Apr 28, 2023 | 15.19 | 15.64 | 15.13 | 15.55 | 15.22 | 923,300 |
Apr 27, 2023 | 15.09 | 15.27 | 14.97 | 15.19 | 14.87 | 1,273,600 |
Apr 26, 2023 | 15.25 | 15.33 | 14.98 | 15.10 | 14.78 | 1,859,600 |
Apr 25, 2023 | 15.63 | 15.63 | 15.29 | 15.35 | 15.02 | 443,300 |
Apr 24, 2023 | 15.49 | 15.84 | 15.49 | 15.78 | 15.44 | 1,121,800 |
Apr 21, 2023 | 15.72 | 15.72 | 15.47 | 15.54 | 15.21 | 566,900 |
Apr 20, 2023 | 15.63 | 15.69 | 15.51 | 15.66 | 15.33 | 412,700 |
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%