NasdaqGM - Nasdaq Real Time Price • USD
First Trust Small Cap Core AlphaDEX Fund (FYX)
At close: April 25 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 25, 2024 | 88.69 | 88.81 | 87.93 | 88.81 | 88.81 | 10,900 |
Apr 24, 2024 | 89.51 | 89.82 | 88.73 | 89.54 | 89.54 | 65,600 |
Apr 23, 2024 | 87.89 | 89.93 | 87.89 | 89.61 | 89.61 | 29,700 |
Apr 22, 2024 | 87.56 | 88.53 | 87.48 | 88.01 | 88.01 | 15,100 |
Apr 19, 2024 | 86.24 | 87.48 | 86.24 | 87.48 | 87.48 | 8,700 |
Apr 18, 2024 | 86.45 | 87.43 | 86.35 | 86.39 | 86.39 | 9,200 |
Apr 17, 2024 | 87.10 | 87.75 | 86.31 | 86.32 | 86.32 | 30,500 |
Apr 16, 2024 | 86.85 | 87.37 | 86.07 | 86.87 | 86.87 | 35,600 |
Apr 15, 2024 | 89.10 | 89.37 | 87.15 | 87.45 | 87.45 | 11,800 |
Apr 12, 2024 | 89.70 | 89.90 | 88.06 | 88.73 | 88.73 | 26,600 |
Apr 11, 2024 | 89.99 | 90.20 | 89.04 | 90.13 | 90.13 | 13,700 |
Apr 10, 2024 | 89.67 | 90.33 | 88.81 | 89.50 | 89.50 | 22,100 |
Apr 9, 2024 | 92.12 | 92.24 | 91.39 | 92.24 | 92.24 | 26,500 |
Apr 8, 2024 | 91.47 | 92.04 | 91.47 | 91.77 | 91.77 | 7,700 |
Apr 5, 2024 | 90.39 | 91.37 | 90.39 | 91.01 | 91.01 | 20,600 |
Apr 4, 2024 | 92.32 | 92.35 | 90.22 | 90.64 | 90.64 | 20,400 |
Apr 3, 2024 | 90.22 | 91.48 | 90.22 | 91.31 | 91.31 | 18,000 |
Apr 2, 2024 | 91.01 | 91.01 | 90.26 | 90.87 | 90.87 | 28,100 |
Apr 1, 2024 | 93.59 | 93.59 | 92.22 | 92.39 | 92.39 | 16,900 |
Mar 28, 2024 | 92.91 | 93.76 | 92.91 | 93.24 | 93.24 | 13,600 |
Mar 27, 2024 | 91.55 | 92.82 | 91.54 | 92.82 | 92.82 | 19,500 |
Mar 26, 2024 | 91.42 | 91.42 | 90.67 | 90.67 | 90.67 | 11,900 |
Mar 25, 2024 | 91.05 | 91.54 | 90.75 | 90.82 | 90.82 | 23,800 |
Mar 22, 2024 | 91.95 | 92.19 | 90.80 | 90.92 | 90.92 | 14,000 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 91.69 | 92.38 | 91.69 | 92.11 | 92.11 | 19,100 |
Mar 20, 2024 | 89.21 | 91.29 | 89.12 | 91.23 | 91.11 | 18,000 |
Mar 19, 2024 | 88.25 | 89.84 | 88.25 | 89.55 | 89.43 | 18,700 |
Mar 18, 2024 | 89.36 | 89.56 | 88.77 | 88.77 | 88.65 | 8,200 |
Mar 15, 2024 | 88.66 | 89.12 | 88.66 | 89.10 | 88.98 | 8,600 |
Mar 14, 2024 | 90.26 | 90.26 | 88.05 | 88.53 | 88.41 | 136,400 |
Mar 13, 2024 | 89.96 | 90.88 | 89.96 | 90.25 | 90.13 | 30,900 |
Mar 12, 2024 | 90.48 | 90.52 | 89.80 | 90.16 | 90.04 | 13,500 |
Mar 11, 2024 | 90.95 | 90.95 | 90.17 | 90.43 | 90.31 | 9,000 |
Mar 8, 2024 | 91.36 | 92.60 | 90.83 | 91.09 | 90.97 | 23,600 |
Mar 7, 2024 | 91.15 | 91.73 | 90.96 | 91.08 | 90.96 | 142,500 |
Mar 6, 2024 | 90.79 | 90.89 | 90.11 | 90.50 | 90.38 | 9,800 |
Mar 5, 2024 | 90.56 | 91.26 | 90.06 | 90.39 | 90.27 | 15,700 |
Mar 4, 2024 | 91.49 | 91.97 | 90.74 | 90.85 | 90.73 | 14,100 |
Mar 1, 2024 | 90.80 | 91.46 | 90.23 | 91.37 | 91.25 | 62,900 |
Feb 29, 2024 | 91.15 | 91.33 | 90.39 | 90.78 | 90.66 | 13,900 |
Feb 28, 2024 | 90.55 | 90.89 | 89.99 | 90.12 | 90.00 | 16,700 |
Feb 27, 2024 | 91.00 | 91.26 | 90.60 | 91.09 | 90.97 | 19,500 |
Feb 26, 2024 | 90.03 | 90.57 | 89.64 | 90.11 | 89.99 | 11,400 |
Feb 23, 2024 | 89.92 | 90.47 | 89.53 | 90.21 | 90.09 | 16,500 |
Feb 22, 2024 | 89.45 | 89.89 | 89.17 | 89.89 | 89.77 | 32,900 |
Feb 21, 2024 | 89.75 | 89.75 | 88.83 | 89.52 | 89.40 | 16,500 |
Feb 20, 2024 | 89.72 | 90.34 | 89.55 | 89.75 | 89.63 | 38,000 |
Feb 16, 2024 | 91.07 | 91.71 | 90.52 | 90.83 | 90.71 | 26,900 |
Feb 15, 2024 | 90.20 | 91.98 | 90.20 | 91.67 | 91.55 | 28,200 |
Feb 14, 2024 | 88.84 | 90.00 | 88.48 | 89.55 | 89.43 | 23,100 |
Feb 13, 2024 | 89.43 | 89.43 | 87.13 | 88.07 | 87.95 | 22,600 |
Feb 12, 2024 | 89.89 | 91.70 | 89.89 | 91.48 | 91.36 | 27,900 |
Feb 9, 2024 | 88.72 | 89.89 | 88.38 | 89.58 | 89.46 | 71,500 |
Feb 8, 2024 | 87.15 | 88.84 | 87.09 | 88.76 | 88.64 | 18,300 |
Feb 7, 2024 | 87.85 | 87.85 | 86.69 | 87.17 | 87.05 | 81,500 |
Feb 6, 2024 | 86.49 | 87.71 | 86.49 | 87.48 | 87.36 | 76,800 |
Feb 5, 2024 | 87.74 | 87.74 | 86.16 | 86.61 | 86.49 | 31,000 |
Feb 2, 2024 | 87.82 | 88.66 | 87.43 | 88.25 | 88.13 | 91,600 |
Feb 1, 2024 | 88.23 | 88.85 | 86.96 | 88.68 | 88.56 | 42,200 |
Jan 31, 2024 | 89.29 | 90.15 | 87.49 | 87.68 | 87.56 | 35,800 |
Jan 30, 2024 | 90.00 | 90.28 | 89.58 | 89.88 | 89.76 | 40,000 |
Jan 29, 2024 | 89.21 | 90.48 | 88.90 | 90.43 | 90.31 | 23,900 |
Jan 26, 2024 | 89.14 | 89.65 | 88.87 | 89.16 | 89.04 | 45,800 |
Jan 25, 2024 | 89.25 | 89.41 | 88.12 | 88.89 | 88.77 | 64,900 |
Jan 24, 2024 | 89.24 | 89.56 | 87.98 | 88.10 | 87.98 | 38,500 |
Jan 23, 2024 | 89.96 | 89.96 | 88.44 | 88.70 | 88.58 | 31,600 |
Jan 22, 2024 | 87.85 | 89.26 | 87.85 | 89.26 | 89.14 | 58,900 |
Jan 19, 2024 | 86.68 | 87.45 | 85.88 | 87.19 | 87.07 | 17,100 |
Jan 18, 2024 | 86.33 | 86.54 | 85.33 | 86.47 | 86.35 | 34,500 |
Jan 17, 2024 | 85.70 | 86.09 | 85.19 | 85.84 | 85.72 | 97,700 |
Jan 16, 2024 | 87.23 | 87.23 | 86.25 | 86.53 | 86.41 | 62,100 |
Jan 12, 2024 | 88.86 | 89.21 | 87.27 | 87.66 | 87.54 | 36,700 |
Jan 11, 2024 | 88.23 | 88.23 | 86.91 | 87.83 | 87.71 | 29,200 |
Jan 10, 2024 | 88.70 | 88.77 | 87.76 | 88.77 | 88.65 | 16,900 |
Jan 9, 2024 | 88.57 | 88.71 | 88.12 | 88.39 | 88.27 | 17,600 |
Jan 8, 2024 | 88.28 | 89.62 | 88.19 | 89.46 | 89.34 | 19,100 |
Jan 5, 2024 | 87.81 | 89.18 | 87.81 | 88.20 | 88.08 | 40,500 |
Jan 4, 2024 | 88.50 | 89.05 | 88.31 | 88.31 | 88.19 | 22,300 |
Jan 3, 2024 | 89.78 | 89.89 | 88.44 | 88.44 | 88.32 | 24,100 |
Jan 2, 2024 | 90.97 | 91.72 | 90.46 | 91.02 | 90.90 | 44,800 |
Dec 29, 2023 | 92.78 | 92.78 | 91.44 | 91.56 | 91.44 | 29,900 |
Dec 28, 2023 | 92.62 | 93.03 | 92.33 | 92.77 | 92.64 | 29,300 |
Dec 27, 2023 | 92.92 | 93.50 | 92.61 | 92.91 | 92.78 | 56,700 |
Dec 26, 2023 | 92.43 | 93.44 | 92.24 | 93.04 | 92.91 | 70,300 |
Dec 22, 2023 | 0.41 Dividend | |||||
Dec 22, 2023 | 91.52 | 92.53 | 91.42 | 91.72 | 91.60 | 120,100 |
Dec 21, 2023 | 91.16 | 91.81 | 90.76 | 91.52 | 90.99 | 27,200 |
Dec 20, 2023 | 91.44 | 92.87 | 90.06 | 90.06 | 89.54 | 26,500 |
Dec 19, 2023 | 90.62 | 92.11 | 90.43 | 91.79 | 91.26 | 48,200 |
Dec 18, 2023 | 90.44 | 90.63 | 89.76 | 89.95 | 89.43 | 41,300 |
Dec 15, 2023 | 90.59 | 90.80 | 89.51 | 90.04 | 89.52 | 39,300 |
Dec 14, 2023 | 89.87 | 91.41 | 89.87 | 90.76 | 90.23 | 51,400 |
Dec 13, 2023 | 85.64 | 88.66 | 84.87 | 88.47 | 87.96 | 39,100 |
Dec 12, 2023 | 85.92 | 85.96 | 85.39 | 85.62 | 85.12 | 21,300 |
Dec 11, 2023 | 85.83 | 86.07 | 85.43 | 85.99 | 85.49 | 24,500 |
Dec 8, 2023 | 85.29 | 86.05 | 84.98 | 85.59 | 85.09 | 28,300 |
Dec 7, 2023 | 84.62 | 85.17 | 84.17 | 85.10 | 84.61 | 27,000 |
Dec 6, 2023 | 84.92 | 85.84 | 84.17 | 84.27 | 83.78 | 26,100 |
Dec 5, 2023 | 85.24 | 85.24 | 84.41 | 84.51 | 84.02 | 16,200 |
Dec 4, 2023 | 83.95 | 85.82 | 83.95 | 85.82 | 85.32 | 49,900 |
Dec 1, 2023 | 82.25 | 84.81 | 81.64 | 84.78 | 84.29 | 18,600 |
Nov 30, 2023 | 82.45 | 82.52 | 81.84 | 82.37 | 81.89 | 17,100 |
Nov 29, 2023 | 82.42 | 82.90 | 81.96 | 82.03 | 81.55 | 21,700 |
Nov 28, 2023 | 82.07 | 82.14 | 81.43 | 81.70 | 81.23 | 20,800 |
Nov 27, 2023 | 81.69 | 82.16 | 81.37 | 81.91 | 81.43 | 14,100 |
Nov 24, 2023 | 81.94 | 82.39 | 81.94 | 82.19 | 81.71 | 6,400 |
Nov 22, 2023 | 81.82 | 82.20 | 81.49 | 81.76 | 81.29 | 19,800 |
Nov 21, 2023 | 81.77 | 81.95 | 81.30 | 81.42 | 80.95 | 99,000 |
Nov 20, 2023 | 81.87 | 82.46 | 81.87 | 82.43 | 81.95 | 19,000 |
Nov 17, 2023 | 81.55 | 82.16 | 81.55 | 82.16 | 81.68 | 19,400 |
Nov 16, 2023 | 82.18 | 82.18 | 80.54 | 81.11 | 80.64 | 32,400 |
Nov 15, 2023 | 82.19 | 83.35 | 82.05 | 82.28 | 81.80 | 19,500 |
Nov 14, 2023 | 80.34 | 82.12 | 80.34 | 82.09 | 81.61 | 39,800 |
Nov 13, 2023 | 77.67 | 78.07 | 77.37 | 77.90 | 77.45 | 17,400 |
Nov 10, 2023 | 77.47 | 78.17 | 76.85 | 77.98 | 77.53 | 32,100 |
Nov 9, 2023 | 78.74 | 78.74 | 76.84 | 77.19 | 76.74 | 26,700 |
Nov 8, 2023 | 78.90 | 78.90 | 77.67 | 77.97 | 77.52 | 25,300 |
Nov 7, 2023 | 78.57 | 79.14 | 78.57 | 78.74 | 78.28 | 22,800 |
Nov 6, 2023 | 80.42 | 80.42 | 79.09 | 79.30 | 78.84 | 13,500 |
Nov 3, 2023 | 79.57 | 80.98 | 79.57 | 80.45 | 79.98 | 49,100 |
Nov 2, 2023 | 76.99 | 78.48 | 76.99 | 78.35 | 77.90 | 64,300 |
Nov 1, 2023 | 75.82 | 76.27 | 75.22 | 76.27 | 75.83 | 49,600 |
Oct 31, 2023 | 75.31 | 75.89 | 75.18 | 75.82 | 75.38 | 25,300 |
Oct 30, 2023 | 75.51 | 75.88 | 74.74 | 75.32 | 74.88 | 31,200 |
Oct 27, 2023 | 75.83 | 75.83 | 74.46 | 74.82 | 74.39 | 40,900 |
Oct 26, 2023 | 75.35 | 76.06 | 75.11 | 75.60 | 75.16 | 18,600 |
Oct 25, 2023 | 75.72 | 75.99 | 75.10 | 75.28 | 74.84 | 22,500 |
Oct 24, 2023 | 76.66 | 76.88 | 75.83 | 76.39 | 75.95 | 63,100 |
Oct 23, 2023 | 76.27 | 77.01 | 75.76 | 75.85 | 75.41 | 85,300 |
Oct 20, 2023 | 77.59 | 77.59 | 76.46 | 76.58 | 76.14 | 83,000 |
Oct 19, 2023 | 78.72 | 79.13 | 77.43 | 77.43 | 76.98 | 25,900 |
Oct 18, 2023 | 79.63 | 79.63 | 78.59 | 78.80 | 78.34 | 33,700 |
Oct 17, 2023 | 78.70 | 80.71 | 78.70 | 80.22 | 79.75 | 124,200 |
Oct 16, 2023 | 78.47 | 79.34 | 78.47 | 79.15 | 78.69 | 17,800 |
Oct 13, 2023 | 79.27 | 79.27 | 77.60 | 77.83 | 77.38 | 11,900 |
Oct 12, 2023 | 80.27 | 80.27 | 78.21 | 78.77 | 78.31 | 24,100 |
Oct 11, 2023 | 80.30 | 80.52 | 79.63 | 80.23 | 79.76 | 52,300 |
Oct 10, 2023 | 79.46 | 80.68 | 79.46 | 80.20 | 79.73 | 59,000 |
Oct 9, 2023 | 78.38 | 79.60 | 78.38 | 79.28 | 78.82 | 37,600 |
Oct 6, 2023 | 78.05 | 79.21 | 77.37 | 78.80 | 78.34 | 47,500 |
Oct 5, 2023 | 77.90 | 78.49 | 77.70 | 78.49 | 78.03 | 12,400 |
Oct 4, 2023 | 77.87 | 78.27 | 77.15 | 78.15 | 77.70 | 21,800 |
Oct 3, 2023 | 79.19 | 79.19 | 77.66 | 78.14 | 77.69 | 11,200 |
Oct 2, 2023 | 80.55 | 80.55 | 79.18 | 79.71 | 79.25 | 39,000 |
Sep 29, 2023 | 81.66 | 81.70 | 80.45 | 80.66 | 80.19 | 23,800 |
Sep 28, 2023 | 80.65 | 81.33 | 80.40 | 80.98 | 80.51 | 22,200 |
Sep 27, 2023 | 79.68 | 80.49 | 79.56 | 80.20 | 79.73 | 22,300 |
Sep 26, 2023 | 79.88 | 80.38 | 79.12 | 79.20 | 78.74 | 34,900 |
Sep 25, 2023 | 79.68 | 80.62 | 79.62 | 80.62 | 80.15 | 15,200 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 80.59 | 80.85 | 79.93 | 79.93 | 79.47 | 35,400 |
Sep 21, 2023 | 81.02 | 81.06 | 80.50 | 80.50 | 79.82 | 33,200 |
Sep 20, 2023 | 82.66 | 83.22 | 81.57 | 81.67 | 80.98 | 16,900 |
Sep 19, 2023 | 82.64 | 82.64 | 82.12 | 82.35 | 81.65 | 37,600 |
Sep 18, 2023 | 83.21 | 83.21 | 82.54 | 82.54 | 81.84 | 13,000 |
Sep 15, 2023 | 83.84 | 83.84 | 82.73 | 83.08 | 82.38 | 19,900 |
Sep 14, 2023 | 83.32 | 84.12 | 83.32 | 83.87 | 83.16 | 15,500 |
Sep 13, 2023 | 83.31 | 83.39 | 82.38 | 82.66 | 81.96 | 17,700 |
Sep 12, 2023 | 83.21 | 83.70 | 83.05 | 83.29 | 82.59 | 20,400 |
Sep 11, 2023 | 83.95 | 83.95 | 83.08 | 83.19 | 82.49 | 21,800 |
Sep 8, 2023 | 83.59 | 83.59 | 83.22 | 83.24 | 82.54 | 12,400 |
Sep 7, 2023 | 83.70 | 83.84 | 83.30 | 83.44 | 82.73 | 15,500 |
Sep 6, 2023 | 84.81 | 85.02 | 83.83 | 84.26 | 83.55 | 12,200 |
Sep 5, 2023 | 86.43 | 86.43 | 84.71 | 84.76 | 84.04 | 20,600 |
Sep 1, 2023 | 86.16 | 86.93 | 86.16 | 86.57 | 85.84 | 23,000 |
Aug 31, 2023 | 85.90 | 86.02 | 85.36 | 85.56 | 84.84 | 33,400 |
Aug 30, 2023 | 85.13 | 85.79 | 84.94 | 85.75 | 85.02 | 27,200 |
Aug 29, 2023 | 84.00 | 85.27 | 83.83 | 85.26 | 84.54 | 16,900 |
Aug 28, 2023 | 83.72 | 84.50 | 83.72 | 84.19 | 83.48 | 15,500 |
Aug 25, 2023 | 83.53 | 83.88 | 82.36 | 83.29 | 82.59 | 81,600 |
Aug 24, 2023 | 83.78 | 84.46 | 83.12 | 83.22 | 82.52 | 23,900 |
Aug 23, 2023 | 83.41 | 84.13 | 83.02 | 83.99 | 83.28 | 79,000 |
Aug 22, 2023 | 83.88 | 83.90 | 82.94 | 83.17 | 82.47 | 47,300 |
Aug 21, 2023 | 84.12 | 84.12 | 83.18 | 83.59 | 82.88 | 24,000 |
Aug 18, 2023 | 82.83 | 84.20 | 82.83 | 83.88 | 83.17 | 25,500 |
Aug 17, 2023 | 84.53 | 84.57 | 83.41 | 83.42 | 82.71 | 28,300 |
Aug 16, 2023 | 84.98 | 85.51 | 84.15 | 84.23 | 83.52 | 43,300 |
Aug 15, 2023 | 85.89 | 85.89 | 85.06 | 85.14 | 84.42 | 15,500 |
Aug 14, 2023 | 86.42 | 86.49 | 85.79 | 86.34 | 85.61 | 15,500 |
Aug 11, 2023 | 86.32 | 87.09 | 86.32 | 86.79 | 86.06 | 11,900 |
Aug 10, 2023 | 87.53 | 87.85 | 86.36 | 86.62 | 85.89 | 17,700 |
Aug 9, 2023 | 87.57 | 87.59 | 86.81 | 87.10 | 86.36 | 23,900 |
Aug 8, 2023 | 87.09 | 87.65 | 85.96 | 87.50 | 86.76 | 28,900 |
Aug 7, 2023 | 87.80 | 87.89 | 87.16 | 87.73 | 86.99 | 16,100 |
Aug 4, 2023 | 87.30 | 88.29 | 86.98 | 87.54 | 86.80 | 22,000 |
Aug 3, 2023 | 86.78 | 87.45 | 86.33 | 86.90 | 86.17 | 17,400 |
Aug 2, 2023 | 87.45 | 87.49 | 85.79 | 87.26 | 86.52 | 97,600 |
Aug 1, 2023 | 87.90 | 88.26 | 87.17 | 88.01 | 87.27 | 23,800 |
Jul 31, 2023 | 88.07 | 88.72 | 88.07 | 88.72 | 87.97 | 24,400 |
Jul 28, 2023 | 87.39 | 88.15 | 87.39 | 87.88 | 87.14 | 23,400 |
Jul 27, 2023 | 88.46 | 88.51 | 86.38 | 86.83 | 86.10 | 39,300 |
Jul 26, 2023 | 87.04 | 88.13 | 87.04 | 88.11 | 87.36 | 252,800 |
Jul 25, 2023 | 86.63 | 87.48 | 86.62 | 86.95 | 86.21 | 29,300 |
Jul 24, 2023 | 86.37 | 87.16 | 86.35 | 86.89 | 86.16 | 28,300 |
Jul 21, 2023 | 87.18 | 87.18 | 86.15 | 86.25 | 85.52 | 46,600 |
Jul 20, 2023 | 87.12 | 87.20 | 86.28 | 86.72 | 85.99 | 19,500 |
Jul 19, 2023 | 86.84 | 87.44 | 86.83 | 87.39 | 86.65 | 21,000 |
Jul 18, 2023 | 85.35 | 86.72 | 85.17 | 86.57 | 85.84 | 34,100 |
Jul 17, 2023 | 84.28 | 85.51 | 84.14 | 85.11 | 84.39 | 46,400 |
Jul 14, 2023 | 85.41 | 85.41 | 83.88 | 84.50 | 83.79 | 37,300 |
Jul 13, 2023 | 84.79 | 85.44 | 84.49 | 85.18 | 84.46 | 18,300 |
Jul 12, 2023 | 84.70 | 84.85 | 84.32 | 84.39 | 83.68 | 46,700 |
Jul 11, 2023 | 82.66 | 83.48 | 82.66 | 83.33 | 82.63 | 31,700 |
Jul 10, 2023 | 81.03 | 82.71 | 81.03 | 82.30 | 81.60 | 21,000 |
Jul 7, 2023 | 80.66 | 82.00 | 80.66 | 81.49 | 80.80 | 22,100 |
Jul 6, 2023 | 80.64 | 80.64 | 79.57 | 80.44 | 79.76 | 19,500 |
Jul 5, 2023 | 82.61 | 82.61 | 81.57 | 81.62 | 80.93 | 63,400 |
Jul 3, 2023 | 82.17 | 82.94 | 82.17 | 82.92 | 82.22 | 40,700 |
Jun 30, 2023 | 82.90 | 82.90 | 82.20 | 82.26 | 81.56 | 51,000 |
Jun 29, 2023 | 81.19 | 82.28 | 81.19 | 82.15 | 81.46 | 54,000 |
Jun 28, 2023 | 80.53 | 80.98 | 80.09 | 80.91 | 80.23 | 102,700 |
Jun 27, 2023 | 0.28 Dividend | |||||
Jun 27, 2023 | 79.56 | 80.91 | 79.15 | 80.62 | 79.94 | 97,300 |
Jun 26, 2023 | 79.34 | 80.08 | 79.20 | 79.49 | 78.54 | 26,300 |
Jun 23, 2023 | 79.58 | 79.99 | 79.00 | 79.11 | 78.17 | 40,200 |
Jun 22, 2023 | 81.01 | 81.09 | 80.19 | 80.58 | 79.62 | 26,300 |
Jun 21, 2023 | 81.17 | 81.96 | 80.88 | 81.37 | 80.40 | 25,400 |
Jun 20, 2023 | 81.70 | 81.70 | 81.18 | 81.42 | 80.45 | 34,700 |
Jun 16, 2023 | 82.99 | 83.00 | 81.50 | 81.81 | 80.83 | 21,400 |
Jun 15, 2023 | 81.60 | 82.70 | 81.60 | 82.40 | 81.42 | 17,800 |
Jun 14, 2023 | 83.17 | 83.36 | 81.54 | 81.96 | 80.98 | 44,800 |
Jun 13, 2023 | 82.41 | 83.48 | 82.41 | 82.95 | 81.96 | 76,500 |
Jun 12, 2023 | 82.03 | 82.46 | 81.50 | 82.11 | 81.13 | 22,600 |
Jun 9, 2023 | 82.59 | 82.59 | 81.54 | 81.90 | 80.92 | 34,900 |
Jun 8, 2023 | 82.90 | 82.90 | 81.74 | 82.36 | 81.38 | 26,300 |
Jun 7, 2023 | 81.55 | 83.24 | 81.54 | 82.89 | 81.90 | 89,700 |
Jun 6, 2023 | 78.50 | 81.40 | 78.39 | 81.12 | 80.15 | 32,700 |
Jun 5, 2023 | 79.89 | 79.89 | 77.97 | 78.73 | 77.79 | 16,400 |
Jun 2, 2023 | 77.62 | 80.09 | 77.62 | 79.97 | 79.02 | 24,800 |
Jun 1, 2023 | 76.10 | 77.11 | 75.78 | 76.75 | 75.83 | 188,800 |
May 31, 2023 | 76.73 | 76.79 | 75.35 | 75.99 | 75.08 | 23,800 |
May 30, 2023 | 77.65 | 77.70 | 76.63 | 77.01 | 76.09 | 21,600 |
May 26, 2023 | 76.92 | 77.55 | 76.57 | 77.40 | 76.48 | 15,000 |
May 25, 2023 | 77.20 | 77.20 | 75.86 | 76.60 | 75.69 | 24,700 |
May 24, 2023 | 77.97 | 77.97 | 76.79 | 77.23 | 76.31 | 24,000 |
May 23, 2023 | 78.08 | 79.48 | 78.04 | 78.12 | 77.19 | 26,600 |
May 22, 2023 | 77.61 | 78.75 | 77.51 | 78.16 | 77.23 | 51,900 |
May 19, 2023 | 78.35 | 78.73 | 77.01 | 77.55 | 76.63 | 22,700 |
May 18, 2023 | 77.37 | 78.27 | 76.98 | 78.18 | 77.25 | 25,900 |
May 17, 2023 | 76.19 | 77.64 | 75.80 | 77.42 | 76.50 | 64,600 |
May 16, 2023 | 76.30 | 76.39 | 75.52 | 75.68 | 74.78 | 161,500 |
May 15, 2023 | 76.15 | 77.11 | 76.01 | 76.62 | 75.71 | 62,600 |
May 12, 2023 | 76.23 | 76.23 | 75.31 | 75.63 | 74.73 | 120,300 |
May 11, 2023 | 75.86 | 76.04 | 75.32 | 76.02 | 75.11 | 34,200 |
May 10, 2023 | 77.19 | 77.19 | 75.68 | 76.34 | 75.43 | 35,600 |
May 9, 2023 | 76.00 | 76.65 | 75.56 | 76.19 | 75.28 | 42,700 |
May 8, 2023 | 77.19 | 77.19 | 76.27 | 76.43 | 75.52 | 30,300 |
May 5, 2023 | 76.24 | 76.94 | 76.12 | 76.89 | 75.97 | 31,900 |
May 4, 2023 | 75.62 | 75.62 | 74.07 | 74.92 | 74.03 | 37,000 |
May 3, 2023 | 76.58 | 77.32 | 75.93 | 76.10 | 75.19 | 40,800 |
May 2, 2023 | 78.08 | 78.08 | 75.40 | 76.18 | 75.27 | 36,900 |
May 1, 2023 | 78.50 | 79.15 | 78.15 | 78.65 | 77.71 | 54,800 |
Apr 28, 2023 | 77.49 | 78.85 | 77.49 | 78.64 | 77.70 | 27,500 |
Apr 27, 2023 | 76.90 | 77.85 | 76.20 | 77.57 | 76.65 | 20,200 |
Apr 26, 2023 | 77.29 | 77.47 | 76.48 | 76.62 | 75.71 | 55,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%