NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright Momentum & Value ETF (DVLU)
At close: April 26 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 26, 2024 | 28.24 | 28.42 | 28.24 | 28.32 | 28.32 | 11,100 |
Apr 25, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 28.26 | 300 |
Apr 24, 2024 | 28.31 | 28.31 | 28.30 | 28.31 | 28.31 | 1,000 |
Apr 23, 2024 | 28.20 | 28.40 | 28.20 | 28.38 | 28.38 | 1,000 |
Apr 22, 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 28.14 | 1,800 |
Apr 19, 2024 | 27.95 | 27.95 | 27.79 | 27.91 | 27.91 | 2,800 |
Apr 18, 2024 | 28.04 | 28.04 | 27.81 | 27.81 | 27.81 | 600 |
Apr 17, 2024 | 27.83 | 27.96 | 27.83 | 27.91 | 27.91 | 1,300 |
Apr 16, 2024 | 27.92 | 28.13 | 27.92 | 28.06 | 28.06 | 900 |
Apr 15, 2024 | 28.78 | 28.89 | 28.24 | 28.28 | 28.28 | 3,100 |
Apr 12, 2024 | 28.79 | 28.79 | 28.43 | 28.52 | 28.52 | 400 |
Apr 11, 2024 | 28.99 | 29.00 | 28.74 | 28.92 | 28.92 | 5,300 |
Apr 10, 2024 | 28.90 | 28.92 | 28.82 | 28.88 | 28.88 | 2,600 |
Apr 9, 2024 | 29.83 | 29.83 | 29.31 | 29.47 | 29.47 | 5,800 |
Apr 8, 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 29.70 | 30,600 |
Apr 5, 2024 | 29.79 | 29.80 | 29.66 | 29.77 | 29.77 | 2,000 |
Apr 4, 2024 | 29.97 | 30.07 | 29.39 | 29.39 | 29.39 | 6,600 |
Apr 3, 2024 | 29.49 | 29.80 | 29.49 | 29.75 | 29.75 | 2,900 |
Apr 2, 2024 | 29.60 | 29.60 | 29.39 | 29.47 | 29.47 | 1,000 |
Apr 1, 2024 | 30.34 | 30.34 | 30.01 | 30.01 | 30.01 | 6,300 |
Mar 28, 2024 | 30.11 | 30.12 | 30.08 | 30.12 | 30.12 | 2,100 |
Mar 27, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | 200 |
Mar 26, 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 29.40 | 1,300 |
Mar 25, 2024 | 29.51 | 29.58 | 29.45 | 29.45 | 29.45 | 5,400 |
Mar 22, 2024 | 29.49 | 29.49 | 29.40 | 29.40 | 29.40 | 7,600 |
Mar 21, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 29.48 | 29.63 | 29.48 | 29.61 | 29.61 | 1,600 |
Mar 20, 2024 | 28.74 | 29.27 | 28.74 | 29.25 | 29.21 | 1,700 |
Mar 19, 2024 | 28.44 | 28.73 | 28.44 | 28.73 | 28.69 | 2,600 |
Mar 18, 2024 | 28.43 | 28.46 | 28.35 | 28.37 | 28.33 | 4,800 |
Mar 15, 2024 | 28.42 | 28.42 | 28.37 | 28.37 | 28.33 | 2,700 |
Mar 14, 2024 | 28.27 | 28.27 | 28.21 | 28.21 | 28.17 | 800 |
Mar 13, 2024 | 28.66 | 28.69 | 28.60 | 28.61 | 28.57 | 6,300 |
Mar 12, 2024 | 28.33 | 28.47 | 28.33 | 28.47 | 28.43 | 3,500 |
Mar 11, 2024 | 28.27 | 28.30 | 28.25 | 28.30 | 28.26 | 2,700 |
Mar 8, 2024 | 28.46 | 28.57 | 28.46 | 28.47 | 28.43 | 4,700 |
Mar 7, 2024 | 28.57 | 28.57 | 28.56 | 28.56 | 28.52 | 400 |
Mar 6, 2024 | 28.28 | 28.28 | 28.24 | 28.24 | 28.20 | 400 |
Mar 5, 2024 | 28.25 | 28.25 | 28.13 | 28.13 | 28.09 | 300 |
Mar 4, 2024 | 28.23 | 28.30 | 28.10 | 28.10 | 28.06 | 1,400 |
Mar 1, 2024 | 28.11 | 28.19 | 28.10 | 28.19 | 28.15 | 2,000 |
Feb 29, 2024 | 27.61 | 27.63 | 27.56 | 27.63 | 27.59 | 1,900 |
Feb 28, 2024 | 27.32 | 27.42 | 27.32 | 27.35 | 27.31 | 500 |
Feb 27, 2024 | 27.46 | 27.47 | 27.39 | 27.47 | 27.43 | 400 |
Feb 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.32 | 200 |
Feb 23, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.27 | 100 |
Feb 22, 2024 | 27.09 | 27.13 | 27.07 | 27.11 | 27.07 | 600 |
Feb 21, 2024 | 26.73 | 26.76 | 26.70 | 26.76 | 26.72 | 1,300 |
Feb 20, 2024 | 26.67 | 26.67 | 26.64 | 26.66 | 26.62 | 1,200 |
Feb 16, 2024 | 26.96 | 27.06 | 26.82 | 26.82 | 26.78 | 1,600 |
Feb 15, 2024 | 26.91 | 27.09 | 26.90 | 27.05 | 27.01 | 6,800 |
Feb 14, 2024 | 26.50 | 26.60 | 26.50 | 26.60 | 26.56 | 1,500 |
Feb 13, 2024 | 26.29 | 26.29 | 26.26 | 26.26 | 26.22 | 300 |
Feb 12, 2024 | 26.56 | 26.90 | 26.56 | 26.88 | 26.84 | 600 |
Feb 9, 2024 | 26.34 | 26.51 | 26.34 | 26.49 | 26.45 | 5,200 |
Feb 8, 2024 | 26.37 | 26.38 | 26.37 | 26.38 | 26.34 | 100 |
Feb 7, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.27 | 100 |
Feb 6, 2024 | 26.24 | 26.33 | 26.08 | 26.14 | 26.10 | 1,200 |
Feb 5, 2024 | 26.05 | 26.20 | 26.05 | 26.17 | 26.13 | 1,900 |
Feb 2, 2024 | 26.28 | 26.29 | 26.28 | 26.29 | 26.25 | 6,900 |
Feb 1, 2024 | 26.23 | 26.31 | 26.23 | 26.31 | 26.27 | 1,600 |
Jan 31, 2024 | 26.47 | 26.53 | 26.16 | 26.16 | 26.12 | 4,800 |
Jan 30, 2024 | 26.25 | 26.60 | 26.25 | 26.60 | 26.56 | 800 |
Jan 29, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.28 | 100 |
Jan 26, 2024 | 25.98 | 26.12 | 25.98 | 26.12 | 26.08 | 900 |
Jan 25, 2024 | 25.90 | 25.90 | 25.71 | 25.88 | 25.84 | 500 |
Jan 24, 2024 | 25.66 | 25.66 | 25.63 | 25.63 | 25.59 | 3,100 |
Jan 23, 2024 | 25.66 | 25.74 | 25.66 | 25.70 | 25.66 | 1,300 |
Jan 22, 2024 | 25.96 | 26.02 | 25.95 | 26.02 | 25.98 | 900 |
Jan 19, 2024 | 25.52 | 25.71 | 25.51 | 25.71 | 25.67 | 6,200 |
Jan 18, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.37 | 100 |
Jan 17, 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 25.19 | 400 |
Jan 16, 2024 | 25.52 | 25.53 | 25.38 | 25.45 | 25.41 | 4,500 |
Jan 12, 2024 | 26.08 | 26.08 | 25.65 | 25.65 | 25.61 | 26,700 |
Jan 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.76 | 100 |
Jan 10, 2024 | 25.72 | 25.75 | 25.69 | 25.72 | 25.68 | 800 |
Jan 9, 2024 | 25.70 | 25.70 | 25.55 | 25.67 | 25.63 | 2,300 |
Jan 8, 2024 | 25.49 | 25.87 | 25.49 | 25.87 | 25.83 | 1,200 |
Jan 5, 2024 | 25.57 | 25.57 | 25.53 | 25.53 | 25.49 | 73,100 |
Jan 4, 2024 | 25.60 | 25.60 | 25.37 | 25.37 | 25.33 | 800 |
Jan 3, 2024 | 25.69 | 25.70 | 25.58 | 25.58 | 25.54 | 1,800 |
Jan 2, 2024 | 26.01 | 26.01 | 25.91 | 25.91 | 25.87 | 1,300 |
Dec 29, 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.93 | 100 |
Dec 28, 2023 | 26.19 | 26.19 | 26.11 | 26.11 | 26.07 | 15,700 |
Dec 27, 2023 | 26.25 | 26.29 | 26.16 | 26.22 | 26.18 | 4,300 |
Dec 26, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.18 | 100 |
Dec 22, 2023 | 0.14 Dividend | |||||
Dec 22, 2023 | 26.06 | 26.07 | 26.00 | 26.00 | 25.96 | 1,000 |
Dec 21, 2023 | 25.97 | 26.07 | 25.89 | 26.07 | 25.89 | 400 |
Dec 20, 2023 | 26.05 | 26.19 | 25.77 | 25.77 | 25.60 | 4,000 |
Dec 19, 2023 | 26.00 | 26.17 | 26.00 | 26.17 | 25.99 | 3,200 |
Dec 18, 2023 | 25.88 | 25.88 | 25.76 | 25.78 | 25.61 | 1,300 |
Dec 15, 2023 | 26.01 | 26.01 | 25.72 | 25.72 | 25.55 | 1,100 |
Dec 14, 2023 | 25.77 | 26.11 | 25.74 | 26.08 | 25.90 | 61,800 |
Dec 13, 2023 | 25.11 | 25.11 | 25.10 | 25.10 | 24.93 | 200 |
Dec 12, 2023 | 24.44 | 24.44 | 24.43 | 24.43 | 24.27 | 200 |
Dec 11, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.37 | 100 |
Dec 8, 2023 | 24.19 | 24.44 | 24.19 | 24.43 | 24.27 | 1,600 |
Dec 7, 2023 | 24.11 | 24.16 | 24.11 | 24.16 | 24.00 | 800 |
Dec 6, 2023 | 24.43 | 24.44 | 23.97 | 23.97 | 23.81 | 6,100 |
Dec 5, 2023 | 24.07 | 24.10 | 24.06 | 24.06 | 23.90 | 4,700 |
Dec 4, 2023 | 24.43 | 24.43 | 24.35 | 24.38 | 24.22 | 1,100 |
Dec 1, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.22 | 200 |
Nov 30, 2023 | 23.79 | 23.87 | 23.78 | 23.87 | 23.71 | 1,600 |
Nov 29, 2023 | 23.82 | 23.83 | 23.68 | 23.68 | 23.52 | 3,500 |
Nov 28, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.40 | 200 |
Nov 27, 2023 | 23.64 | 23.68 | 23.64 | 23.68 | 23.52 | 1,600 |
Nov 24, 2023 | 23.62 | 23.72 | 23.62 | 23.69 | 23.53 | 6,200 |
Nov 22, 2023 | 23.64 | 23.64 | 23.62 | 23.62 | 23.46 | 800 |
Nov 21, 2023 | 23.53 | 23.53 | 23.47 | 23.47 | 23.31 | 4,900 |
Nov 20, 2023 | 23.66 | 23.66 | 23.65 | 23.65 | 23.49 | 3,100 |
Nov 17, 2023 | 23.38 | 23.61 | 23.38 | 23.59 | 23.43 | 1,800 |
Nov 16, 2023 | 23.51 | 23.51 | 23.26 | 23.26 | 23.10 | 700 |
Nov 15, 2023 | 23.49 | 23.55 | 23.49 | 23.50 | 23.34 | 500 |
Nov 14, 2023 | 23.53 | 23.54 | 23.51 | 23.51 | 23.35 | 2,500 |
Nov 13, 2023 | 22.65 | 22.69 | 22.64 | 22.65 | 22.50 | 18,100 |
Nov 10, 2023 | 22.33 | 22.65 | 22.30 | 22.65 | 22.50 | 1,400 |
Nov 9, 2023 | 22.53 | 22.55 | 22.22 | 22.23 | 22.08 | 8,600 |
Nov 8, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.34 | 100 |
Nov 7, 2023 | 22.55 | 22.63 | 22.55 | 22.63 | 22.48 | 700 |
Nov 6, 2023 | 22.68 | 22.72 | 22.64 | 22.72 | 22.57 | 23,700 |
Nov 3, 2023 | 22.71 | 22.98 | 22.71 | 22.90 | 22.75 | 500 |
Nov 2, 2023 | 22.10 | 22.41 | 22.10 | 22.41 | 22.26 | 700 |
Nov 1, 2023 | 21.59 | 21.90 | 21.59 | 21.89 | 21.74 | 5,500 |
Oct 31, 2023 | 21.36 | 21.56 | 21.36 | 21.56 | 21.42 | 3,300 |
Oct 30, 2023 | 21.19 | 21.34 | 21.19 | 21.34 | 21.20 | 300 |
Oct 27, 2023 | 21.15 | 21.17 | 21.15 | 21.17 | 21.03 | 5,500 |
Oct 26, 2023 | 21.40 | 21.45 | 21.25 | 21.37 | 21.23 | 6,400 |
Oct 25, 2023 | 21.33 | 21.33 | 21.10 | 21.15 | 21.01 | 3,800 |
Oct 24, 2023 | 21.53 | 21.59 | 21.42 | 21.47 | 21.33 | 3,300 |
Oct 23, 2023 | 21.60 | 21.60 | 21.43 | 21.46 | 21.32 | 3,000 |
Oct 20, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.41 | - |
Oct 19, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.71 | 100 |
Oct 18, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.03 | 100 |
Oct 17, 2023 | 22.68 | 22.83 | 22.63 | 22.64 | 22.49 | 4,000 |
Oct 16, 2023 | 22.44 | 22.53 | 22.44 | 22.47 | 22.32 | 5,400 |
Oct 13, 2023 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | 100 |
Oct 12, 2023 | 22.52 | 22.52 | 22.16 | 22.29 | 22.14 | 2,500 |
Oct 11, 2023 | 22.71 | 22.84 | 22.71 | 22.84 | 22.69 | 200 |
Oct 10, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.61 | 100 |
Oct 9, 2023 | 22.13 | 22.47 | 22.13 | 22.46 | 22.31 | 79,700 |
Oct 6, 2023 | 22.01 | 22.27 | 22.01 | 22.27 | 22.12 | 300 |
Oct 5, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.95 | 100 |
Oct 4, 2023 | 22.00 | 22.26 | 21.96 | 22.26 | 22.11 | 400 |
Oct 3, 2023 | 22.40 | 22.40 | 22.08 | 22.08 | 21.93 | 500 |
Oct 2, 2023 | 22.48 | 22.52 | 22.48 | 22.52 | 22.37 | 800 |
Sep 29, 2023 | 23.11 | 23.11 | 22.85 | 22.85 | 22.70 | 400 |
Sep 28, 2023 | 22.67 | 22.97 | 22.67 | 22.97 | 22.82 | 200 |
Sep 27, 2023 | 22.80 | 22.80 | 22.68 | 22.73 | 22.58 | 800 |
Sep 26, 2023 | 22.81 | 22.81 | 22.60 | 22.60 | 22.45 | 4,300 |
Sep 25, 2023 | 22.68 | 22.89 | 22.68 | 22.89 | 22.74 | 200 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 22.94 | 22.94 | 22.81 | 22.81 | 22.66 | 100 |
Sep 21, 2023 | 22.94 | 22.94 | 22.85 | 22.85 | 22.67 | 500 |
Sep 20, 2023 | 23.55 | 23.55 | 23.21 | 23.21 | 23.03 | 3,800 |
Sep 19, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.16 | - |
Sep 18, 2023 | 23.30 | 23.38 | 23.30 | 23.36 | 23.18 | 8,100 |
Sep 15, 2023 | 23.26 | 23.27 | 23.25 | 23.25 | 23.07 | 1,100 |
Sep 14, 2023 | 23.48 | 23.60 | 23.48 | 23.59 | 23.40 | 1,500 |
Sep 13, 2023 | 23.30 | 23.30 | 23.22 | 23.22 | 23.04 | 400 |
Sep 12, 2023 | 23.50 | 23.54 | 23.39 | 23.39 | 23.21 | 1,100 |
Sep 11, 2023 | 23.58 | 23.60 | 23.53 | 23.53 | 23.35 | 1,000 |
Sep 8, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.33 | 100 |
Sep 7, 2023 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | 300 |
Sep 6, 2023 | 23.61 | 23.68 | 23.61 | 23.68 | 23.49 | 500 |
Sep 5, 2023 | 23.77 | 23.77 | 23.64 | 23.64 | 23.45 | 1,000 |
Sep 1, 2023 | 24.27 | 24.28 | 24.26 | 24.28 | 24.09 | 67,300 |
Aug 31, 2023 | 23.89 | 23.91 | 23.85 | 23.85 | 23.66 | 4,900 |
Aug 30, 2023 | 23.94 | 23.94 | 23.85 | 23.85 | 23.66 | 600 |
Aug 29, 2023 | 23.50 | 23.79 | 23.50 | 23.76 | 23.57 | 2,500 |
Aug 28, 2023 | 23.51 | 23.51 | 23.41 | 23.42 | 23.24 | 1,500 |
Aug 25, 2023 | 23.24 | 23.24 | 23.18 | 23.18 | 23.00 | 300 |
Aug 24, 2023 | 23.48 | 23.48 | 23.24 | 23.24 | 23.06 | 1,600 |
Aug 23, 2023 | 23.26 | 23.43 | 23.26 | 23.43 | 23.25 | 5,100 |
Aug 22, 2023 | 23.23 | 23.23 | 23.17 | 23.17 | 22.99 | 14,100 |
Aug 21, 2023 | 23.16 | 23.24 | 23.16 | 23.24 | 23.06 | 2,400 |
Aug 18, 2023 | 23.22 | 23.25 | 23.22 | 23.25 | 23.07 | 1,200 |
Aug 17, 2023 | 23.18 | 23.18 | 23.12 | 23.12 | 22.94 | 400 |
Aug 16, 2023 | 23.74 | 23.75 | 23.58 | 23.58 | 23.39 | 1,400 |
Aug 15, 2023 | 24.00 | 24.00 | 23.98 | 24.00 | 23.81 | 400 |
Aug 14, 2023 | 24.19 | 24.24 | 24.19 | 24.24 | 24.05 | 2,000 |
Aug 11, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | - |
Aug 10, 2023 | 24.11 | 24.12 | 24.11 | 24.12 | 23.93 | 200 |
Aug 9, 2023 | 24.35 | 24.38 | 24.27 | 24.29 | 24.10 | 1,200 |
Aug 8, 2023 | 24.28 | 24.43 | 24.28 | 24.43 | 24.24 | 600 |
Aug 7, 2023 | 24.45 | 24.52 | 24.45 | 24.52 | 24.33 | 2,000 |
Aug 4, 2023 | 24.48 | 24.48 | 24.25 | 24.25 | 24.06 | 40,600 |
Aug 3, 2023 | 24.18 | 24.22 | 24.18 | 24.22 | 24.03 | 700 |
Aug 2, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 100 |
Aug 1, 2023 | 24.53 | 24.55 | 24.53 | 24.55 | 24.36 | 700 |
Jul 31, 2023 | 24.50 | 24.59 | 24.50 | 24.59 | 24.40 | 500 |
Jul 28, 2023 | 24.39 | 24.43 | 24.38 | 24.43 | 24.24 | 1,400 |
Jul 27, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 24.12 | 100 |
Jul 26, 2023 | 24.38 | 24.46 | 24.35 | 24.46 | 24.27 | 7,200 |
Jul 25, 2023 | 24.37 | 24.41 | 24.37 | 24.40 | 24.21 | 1,100 |
Jul 24, 2023 | 24.25 | 24.26 | 24.25 | 24.26 | 24.07 | 300 |
Jul 21, 2023 | 24.37 | 24.37 | 24.22 | 24.23 | 24.04 | 800 |
Jul 20, 2023 | 24.26 | 24.27 | 24.26 | 24.27 | 24.08 | 100 |
Jul 19, 2023 | 24.24 | 24.30 | 24.19 | 24.30 | 24.11 | 5,300 |
Jul 18, 2023 | 24.18 | 24.23 | 24.13 | 24.23 | 24.04 | 300 |
Jul 17, 2023 | 24.01 | 24.01 | 23.95 | 23.95 | 23.76 | 800 |
Jul 14, 2023 | 24.15 | 24.15 | 23.85 | 23.86 | 23.67 | 1,000 |
Jul 13, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 100 |
Jul 12, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.91 | 100 |
Jul 11, 2023 | 23.87 | 23.95 | 23.85 | 23.95 | 23.76 | 1,100 |
Jul 10, 2023 | 23.64 | 23.69 | 23.62 | 23.69 | 23.50 | 3,600 |
Jul 7, 2023 | 23.47 | 23.51 | 23.46 | 23.46 | 23.28 | 100,700 |
Jul 6, 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 23.05 | 100 |
Jul 5, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.26 | 100 |
Jul 3, 2023 | 23.64 | 23.64 | 23.60 | 23.62 | 23.43 | 400 |
Jun 30, 2023 | 23.58 | 23.65 | 23.56 | 23.56 | 23.38 | 2,600 |
Jun 29, 2023 | 23.41 | 23.47 | 23.36 | 23.47 | 23.29 | 7,000 |
Jun 28, 2023 | 23.16 | 23.20 | 23.15 | 23.20 | 23.02 | 2,400 |
Jun 27, 2023 | 0.08 Dividend | |||||
Jun 27, 2023 | 23.12 | 23.19 | 23.12 | 23.18 | 23.00 | 3,300 |
Jun 26, 2023 | 22.89 | 22.94 | 22.89 | 22.90 | 22.64 | 1,800 |
Jun 23, 2023 | 22.72 | 22.84 | 22.69 | 22.74 | 22.48 | 1,300 |
Jun 22, 2023 | 22.85 | 22.85 | 22.83 | 22.83 | 22.57 | 1,300 |
Jun 21, 2023 | 22.95 | 23.03 | 22.93 | 22.96 | 22.70 | 3,800 |
Jun 20, 2023 | 22.97 | 22.97 | 22.79 | 22.87 | 22.61 | 400 |
Jun 16, 2023 | 23.11 | 23.11 | 22.98 | 23.06 | 22.80 | 5,300 |
Jun 15, 2023 | 23.08 | 23.12 | 23.08 | 23.12 | 22.86 | 200 |
Jun 14, 2023 | 23.08 | 23.08 | 22.86 | 22.89 | 22.63 | 1,800 |
Jun 13, 2023 | 23.02 | 23.10 | 23.02 | 23.03 | 22.77 | 1,500 |
Jun 12, 2023 | 22.73 | 22.83 | 22.73 | 22.83 | 22.57 | 300 |
Jun 9, 2023 | 22.72 | 22.72 | 22.71 | 22.71 | 22.45 | 200 |
Jun 8, 2023 | 22.82 | 22.85 | 22.82 | 22.82 | 22.56 | 1,600 |
Jun 7, 2023 | 22.84 | 22.87 | 22.83 | 22.87 | 22.61 | 400 |
Jun 6, 2023 | 22.34 | 22.48 | 22.32 | 22.46 | 22.20 | 23,300 |
Jun 5, 2023 | 22.16 | 22.16 | 22.13 | 22.13 | 21.88 | 84,800 |
Jun 2, 2023 | 21.97 | 22.24 | 21.97 | 22.24 | 21.99 | 1,400 |
Jun 1, 2023 | 21.42 | 21.57 | 21.39 | 21.56 | 21.31 | 1,700 |
May 31, 2023 | 21.41 | 21.44 | 21.35 | 21.44 | 21.20 | 1,100 |
May 30, 2023 | 21.77 | 21.78 | 21.77 | 21.78 | 21.53 | 300 |
May 26, 2023 | 21.90 | 21.91 | 21.86 | 21.86 | 21.61 | 6,800 |
May 25, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 21.56 | 100 |
May 24, 2023 | 21.80 | 21.82 | 21.76 | 21.82 | 21.57 | 2,400 |
May 23, 2023 | 22.22 | 22.22 | 22.00 | 22.00 | 21.75 | 400 |
May 22, 2023 | 22.13 | 22.23 | 22.13 | 22.19 | 21.94 | 3,700 |
May 19, 2023 | 22.19 | 22.20 | 22.19 | 22.20 | 21.95 | 200 |
May 18, 2023 | 22.19 | 22.37 | 22.19 | 22.37 | 22.11 | 200 |
May 17, 2023 | 21.95 | 22.24 | 21.95 | 22.19 | 21.94 | 2,900 |
May 16, 2023 | 21.91 | 21.93 | 21.87 | 21.87 | 21.62 | 1,100 |
May 15, 2023 | 22.14 | 22.21 | 22.13 | 22.21 | 21.96 | 6,100 |
May 12, 2023 | 22.12 | 22.12 | 22.03 | 22.11 | 21.86 | 800 |
May 11, 2023 | 22.00 | 22.08 | 22.00 | 22.08 | 21.83 | 100 |
May 10, 2023 | 22.26 | 22.26 | 22.21 | 22.21 | 21.96 | 800 |
May 9, 2023 | 22.27 | 22.27 | 22.23 | 22.23 | 21.98 | 100 |
May 8, 2023 | 22.19 | 22.22 | 22.18 | 22.19 | 21.94 | 18,300 |
May 5, 2023 | 22.10 | 22.17 | 22.09 | 22.17 | 21.92 | 1,300 |
May 4, 2023 | 21.77 | 21.78 | 21.77 | 21.78 | 21.53 | 300 |
May 3, 2023 | 22.38 | 22.38 | 22.06 | 22.06 | 21.81 | 1,400 |
May 2, 2023 | 22.24 | 22.24 | 22.10 | 22.19 | 21.94 | 2,900 |
May 1, 2023 | 22.40 | 22.42 | 22.39 | 22.42 | 22.16 | 600 |
Apr 28, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.18 | 400 |
Apr 27, 2023 | 22.07 | 22.19 | 22.07 | 22.19 | 21.94 | 600 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%