NasdaqGM - Delayed Quote • USD
First Trust Low Duration Opportunities ETF (LMBS)
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 | 47.63 | 47.63 | 47.60 | 47.60 | 47.60 | 350,100 |
Apr 25, 2024 | 47.55 | 47.60 | 47.52 | 47.58 | 47.58 | 306,300 |
Apr 24, 2024 | 47.68 | 47.73 | 47.59 | 47.64 | 47.64 | 347,800 |
Apr 23, 2024 | 0.18 Dividend | |||||
Apr 23, 2024 | 47.55 | 47.71 | 47.53 | 47.68 | 47.68 | 409,700 |
Apr 22, 2024 | 47.72 | 47.78 | 47.70 | 47.77 | 47.60 | 231,200 |
Apr 19, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 47.54 | 218,200 |
Apr 18, 2024 | 47.84 | 47.84 | 47.69 | 47.73 | 47.56 | 472,400 |
Apr 17, 2024 | 47.67 | 47.79 | 47.66 | 47.78 | 47.60 | 970,700 |
Apr 16, 2024 | 47.66 | 47.73 | 47.59 | 47.62 | 47.45 | 1,136,900 |
Apr 15, 2024 | 47.75 | 47.77 | 47.62 | 47.72 | 47.55 | 490,000 |
Apr 12, 2024 | 47.84 | 47.95 | 47.77 | 47.80 | 47.62 | 450,200 |
Apr 11, 2024 | 47.83 | 47.83 | 47.66 | 47.74 | 47.57 | 445,900 |
Apr 10, 2024 | 47.93 | 47.94 | 47.71 | 47.74 | 47.57 | 823,400 |
Apr 9, 2024 | 48.01 | 48.03 | 47.98 | 48.03 | 47.85 | 773,800 |
Apr 8, 2024 | 48.08 | 48.31 | 47.86 | 47.89 | 47.71 | 983,300 |
Apr 5, 2024 | 48.16 | 48.17 | 48.07 | 48.09 | 47.91 | 432,400 |
Apr 4, 2024 | 48.13 | 48.21 | 48.12 | 48.19 | 48.01 | 492,800 |
Apr 3, 2024 | 48.13 | 48.16 | 48.03 | 48.16 | 47.98 | 459,400 |
Apr 2, 2024 | 48.07 | 48.10 | 47.99 | 48.10 | 47.92 | 1,134,200 |
Apr 1, 2024 | 48.28 | 48.28 | 47.99 | 48.06 | 47.88 | 764,900 |
Mar 28, 2024 | 48.33 | 48.36 | 48.22 | 48.25 | 48.07 | 344,100 |
Mar 27, 2024 | 48.33 | 48.33 | 48.20 | 48.32 | 48.14 | 937,100 |
Mar 26, 2024 | 48.18 | 48.28 | 48.17 | 48.27 | 48.09 | 309,800 |
Mar 25, 2024 | 48.19 | 48.22 | 48.10 | 48.22 | 48.04 | 474,600 |
Mar 22, 2024 | 48.14 | 48.18 | 48.08 | 48.15 | 47.97 | 392,100 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 48.20 | 48.20 | 48.07 | 48.14 | 47.96 | 380,600 |
Mar 20, 2024 | 48.12 | 48.38 | 48.11 | 48.24 | 47.89 | 407,300 |
Mar 19, 2024 | 48.13 | 48.14 | 48.09 | 48.13 | 47.78 | 272,800 |
Mar 18, 2024 | 48.05 | 48.23 | 48.03 | 48.04 | 47.69 | 381,800 |
Mar 15, 2024 | 48.02 | 48.07 | 48.01 | 48.06 | 47.71 | 362,900 |
Mar 14, 2024 | 48.27 | 48.27 | 48.14 | 48.15 | 47.80 | 389,300 |
Mar 13, 2024 | 48.32 | 48.35 | 48.23 | 48.28 | 47.93 | 430,600 |
Mar 12, 2024 | 48.31 | 48.33 | 48.26 | 48.26 | 47.91 | 381,400 |
Mar 11, 2024 | 48.34 | 48.38 | 48.31 | 48.35 | 48.00 | 638,300 |
Mar 8, 2024 | 48.33 | 48.41 | 48.33 | 48.36 | 48.01 | 649,800 |
Mar 7, 2024 | 48.25 | 48.30 | 48.19 | 48.24 | 47.89 | 534,600 |
Mar 6, 2024 | 48.26 | 48.29 | 48.24 | 48.29 | 47.94 | 369,900 |
Mar 5, 2024 | 48.20 | 48.21 | 48.15 | 48.20 | 47.85 | 308,900 |
Mar 4, 2024 | 48.19 | 48.19 | 48.13 | 48.16 | 47.81 | 355,000 |
Mar 1, 2024 | 48.14 | 48.20 | 48.06 | 48.20 | 47.85 | 391,800 |
Feb 29, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 47.74 | 444,900 |
Feb 28, 2024 | 48.02 | 48.04 | 47.97 | 48.04 | 47.69 | 364,500 |
Feb 27, 2024 | 47.98 | 48.03 | 47.95 | 47.95 | 47.60 | 334,500 |
Feb 26, 2024 | 48.06 | 48.07 | 48.00 | 48.00 | 47.65 | 272,000 |
Feb 23, 2024 | 47.98 | 48.11 | 47.92 | 48.06 | 47.71 | 506,700 |
Feb 22, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 47.63 | 532,300 |
Feb 21, 2024 | 0.19 Dividend | |||||
Feb 21, 2024 | 48.00 | 48.03 | 47.94 | 47.97 | 47.62 | 285,000 |
Feb 20, 2024 | 48.21 | 48.21 | 48.12 | 48.14 | 47.61 | 303,000 |
Feb 16, 2024 | 48.17 | 48.28 | 48.14 | 48.21 | 47.68 | 340,200 |
Feb 15, 2024 | 48.16 | 48.18 | 48.02 | 48.17 | 47.64 | 475,700 |
Feb 14, 2024 | 48.03 | 48.07 | 47.92 | 48.04 | 47.51 | 277,600 |
Feb 13, 2024 | 48.25 | 48.25 | 48.03 | 48.03 | 47.50 | 589,100 |
Feb 12, 2024 | 48.35 | 48.35 | 48.25 | 48.26 | 47.72 | 345,400 |
Feb 9, 2024 | 48.24 | 48.30 | 48.17 | 48.27 | 47.73 | 515,800 |
Feb 8, 2024 | 48.23 | 48.23 | 48.13 | 48.20 | 47.67 | 490,100 |
Feb 7, 2024 | 48.19 | 48.25 | 48.18 | 48.20 | 47.67 | 507,100 |
Feb 6, 2024 | 48.11 | 48.19 | 48.11 | 48.19 | 47.66 | 537,600 |
Feb 5, 2024 | 48.23 | 48.23 | 48.10 | 48.16 | 47.63 | 418,300 |
Feb 2, 2024 | 48.39 | 48.39 | 48.21 | 48.29 | 47.75 | 405,100 |
Feb 1, 2024 | 48.46 | 48.49 | 48.39 | 48.44 | 47.90 | 346,300 |
Jan 31, 2024 | 48.38 | 48.43 | 48.31 | 48.39 | 47.85 | 894,100 |
Jan 30, 2024 | 48.31 | 48.36 | 48.23 | 48.26 | 47.72 | 439,000 |
Jan 29, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 47.74 | 445,600 |
Jan 26, 2024 | 48.23 | 48.24 | 48.14 | 48.14 | 47.61 | 721,100 |
Jan 25, 2024 | 48.15 | 48.21 | 48.11 | 48.21 | 47.68 | 773,000 |
Jan 24, 2024 | 48.28 | 48.28 | 48.16 | 48.17 | 47.64 | 406,600 |
Jan 23, 2024 | 0.19 Dividend | |||||
Jan 23, 2024 | 48.19 | 48.19 | 48.14 | 48.16 | 47.63 | 901,000 |
Jan 22, 2024 | 48.39 | 48.43 | 48.34 | 48.36 | 47.64 | 678,200 |
Jan 19, 2024 | 48.26 | 48.33 | 48.26 | 48.32 | 47.60 | 496,300 |
Jan 18, 2024 | 48.39 | 48.39 | 48.31 | 48.36 | 47.64 | 644,400 |
Jan 17, 2024 | 48.46 | 48.46 | 48.34 | 48.36 | 47.64 | 707,100 |
Jan 16, 2024 | 48.44 | 48.54 | 48.44 | 48.47 | 47.75 | 544,400 |
Jan 12, 2024 | 48.47 | 48.55 | 48.46 | 48.49 | 47.77 | 433,400 |
Jan 11, 2024 | 48.35 | 48.40 | 48.29 | 48.38 | 47.66 | 478,500 |
Jan 10, 2024 | 48.30 | 48.36 | 48.24 | 48.35 | 47.63 | 454,500 |
Jan 9, 2024 | 48.20 | 48.27 | 48.18 | 48.27 | 47.55 | 841,000 |
Jan 8, 2024 | 48.21 | 48.36 | 48.11 | 48.15 | 47.43 | 1,039,500 |
Jan 5, 2024 | 48.24 | 48.30 | 48.16 | 48.23 | 47.51 | 770,900 |
Jan 4, 2024 | 48.27 | 48.27 | 48.19 | 48.25 | 47.53 | 321,400 |
Jan 3, 2024 | 48.24 | 48.30 | 48.18 | 48.24 | 47.52 | 540,600 |
Jan 2, 2024 | 48.27 | 48.28 | 48.23 | 48.25 | 47.53 | 546,800 |
Dec 29, 2023 | 48.27 | 48.35 | 48.25 | 48.32 | 47.60 | 398,400 |
Dec 28, 2023 | 48.33 | 48.37 | 48.31 | 48.31 | 47.59 | 562,700 |
Dec 27, 2023 | 48.35 | 48.36 | 48.27 | 48.35 | 47.63 | 365,800 |
Dec 26, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 47.58 | 378,200 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 48.22 | 48.22 | 48.13 | 48.15 | 47.43 | 399,300 |
Dec 21, 2023 | 48.39 | 48.42 | 48.32 | 48.36 | 47.44 | 340,500 |
Dec 20, 2023 | 48.29 | 48.31 | 48.20 | 48.31 | 47.39 | 456,000 |
Dec 19, 2023 | 48.21 | 48.27 | 48.20 | 48.25 | 47.34 | 542,900 |
Dec 18, 2023 | 48.33 | 48.33 | 48.19 | 48.20 | 47.29 | 569,200 |
Dec 15, 2023 | 48.39 | 48.39 | 48.25 | 48.26 | 47.35 | 501,100 |
Dec 14, 2023 | 48.20 | 48.35 | 48.20 | 48.33 | 47.41 | 607,700 |
Dec 13, 2023 | 47.82 | 48.08 | 47.82 | 48.06 | 47.15 | 484,900 |
Dec 12, 2023 | 47.81 | 47.91 | 47.81 | 47.86 | 46.95 | 448,900 |
Dec 11, 2023 | 47.78 | 47.88 | 47.78 | 47.87 | 46.96 | 314,100 |
Dec 8, 2023 | 47.85 | 47.85 | 47.76 | 47.78 | 46.87 | 531,500 |
Dec 7, 2023 | 47.87 | 47.90 | 47.83 | 47.85 | 46.94 | 540,700 |
Dec 6, 2023 | 47.82 | 47.87 | 47.80 | 47.82 | 46.91 | 856,800 |
Dec 5, 2023 | 47.89 | 47.89 | 47.77 | 47.83 | 46.92 | 817,900 |
Dec 4, 2023 | 47.85 | 47.85 | 47.72 | 47.77 | 46.86 | 758,200 |
Dec 1, 2023 | 47.56 | 47.81 | 47.56 | 47.78 | 46.87 | 375,500 |
Nov 30, 2023 | 47.56 | 47.67 | 47.55 | 47.60 | 46.70 | 868,200 |
Nov 29, 2023 | 47.44 | 47.64 | 47.44 | 47.63 | 46.73 | 922,200 |
Nov 28, 2023 | 47.31 | 47.48 | 47.31 | 47.43 | 46.53 | 732,600 |
Nov 27, 2023 | 47.22 | 47.29 | 47.22 | 47.29 | 46.39 | 398,200 |
Nov 24, 2023 | 47.24 | 47.28 | 47.20 | 47.20 | 46.31 | 113,800 |
Nov 22, 2023 | 47.28 | 47.39 | 47.28 | 47.29 | 46.39 | 468,700 |
Nov 21, 2023 | 0.21 Dividend | |||||
Nov 21, 2023 | 47.33 | 47.33 | 47.25 | 47.27 | 46.37 | 592,100 |
Nov 20, 2023 | 47.38 | 47.45 | 47.36 | 47.44 | 46.34 | 393,200 |
Nov 17, 2023 | 47.47 | 47.47 | 47.36 | 47.37 | 46.27 | 528,000 |
Nov 16, 2023 | 47.31 | 47.41 | 47.31 | 47.35 | 46.25 | 671,800 |
Nov 15, 2023 | 47.36 | 47.38 | 47.29 | 47.34 | 46.24 | 740,800 |
Nov 14, 2023 | 47.39 | 47.44 | 47.34 | 47.39 | 46.29 | 575,200 |
Nov 13, 2023 | 47.19 | 47.19 | 47.08 | 47.15 | 46.06 | 439,000 |
Nov 10, 2023 | 47.22 | 47.22 | 47.10 | 47.12 | 46.03 | 641,600 |
Nov 9, 2023 | 47.32 | 47.32 | 47.13 | 47.14 | 46.05 | 457,400 |
Nov 8, 2023 | 47.28 | 47.28 | 47.15 | 47.21 | 46.12 | 449,300 |
Nov 7, 2023 | 47.17 | 47.24 | 47.11 | 47.21 | 46.12 | 357,500 |
Nov 6, 2023 | 47.13 | 47.29 | 47.09 | 47.10 | 46.01 | 555,000 |
Nov 3, 2023 | 47.17 | 47.19 | 47.08 | 47.13 | 46.04 | 836,400 |
Nov 2, 2023 | 47.02 | 47.14 | 47.02 | 47.08 | 45.99 | 748,400 |
Nov 1, 2023 | 46.79 | 46.87 | 46.72 | 46.84 | 45.75 | 589,900 |
Oct 31, 2023 | 46.78 | 46.78 | 46.74 | 46.74 | 45.66 | 338,100 |
Oct 30, 2023 | 46.79 | 46.80 | 46.65 | 46.79 | 45.70 | 332,300 |
Oct 27, 2023 | 46.70 | 46.75 | 46.67 | 46.75 | 45.67 | 393,300 |
Oct 26, 2023 | 46.61 | 46.66 | 46.58 | 46.63 | 45.55 | 1,902,200 |
Oct 25, 2023 | 46.68 | 46.77 | 46.58 | 46.58 | 45.50 | 671,400 |
Oct 24, 2023 | 0.21 Dividend | |||||
Oct 24, 2023 | 46.60 | 46.65 | 46.59 | 46.64 | 45.56 | 810,100 |
Oct 23, 2023 | 46.76 | 46.83 | 46.70 | 46.81 | 45.52 | 523,600 |
Oct 20, 2023 | 46.73 | 46.82 | 46.67 | 46.75 | 45.47 | 613,900 |
Oct 19, 2023 | 46.77 | 46.83 | 46.71 | 46.76 | 45.48 | 949,500 |
Oct 18, 2023 | 46.92 | 46.93 | 46.78 | 46.82 | 45.53 | 671,600 |
Oct 17, 2023 | 47.09 | 47.09 | 46.88 | 46.89 | 45.60 | 802,300 |
Oct 16, 2023 | 47.13 | 47.13 | 47.07 | 47.10 | 45.81 | 572,200 |
Oct 13, 2023 | 47.12 | 47.17 | 47.12 | 47.12 | 45.83 | 624,700 |
Oct 12, 2023 | 47.32 | 47.32 | 47.14 | 47.19 | 45.89 | 698,400 |
Oct 11, 2023 | 47.24 | 47.29 | 47.06 | 47.27 | 45.97 | 1,118,400 |
Oct 10, 2023 | 47.19 | 47.24 | 47.12 | 47.15 | 45.85 | 723,600 |
Oct 9, 2023 | 47.10 | 47.17 | 47.06 | 47.14 | 45.85 | 567,600 |
Oct 6, 2023 | 47.07 | 47.07 | 46.94 | 46.95 | 45.66 | 1,178,300 |
Oct 5, 2023 | 47.03 | 47.15 | 47.03 | 47.14 | 45.85 | 729,200 |
Oct 4, 2023 | 46.97 | 47.06 | 46.91 | 47.00 | 45.71 | 699,700 |
Oct 3, 2023 | 47.10 | 47.10 | 46.94 | 46.96 | 45.67 | 548,600 |
Oct 2, 2023 | 47.16 | 47.18 | 47.10 | 47.11 | 45.82 | 750,500 |
Sep 29, 2023 | 47.29 | 47.32 | 47.24 | 47.24 | 45.94 | 331,800 |
Sep 28, 2023 | 47.19 | 47.20 | 47.06 | 47.18 | 45.88 | 379,700 |
Sep 27, 2023 | 47.28 | 47.28 | 47.13 | 47.15 | 45.85 | 766,700 |
Sep 26, 2023 | 47.25 | 47.25 | 47.17 | 47.20 | 45.90 | 632,500 |
Sep 25, 2023 | 47.29 | 47.37 | 47.25 | 47.26 | 45.96 | 435,300 |
Sep 22, 2023 | 0.18 Dividend | |||||
Sep 22, 2023 | 47.28 | 47.30 | 47.22 | 47.27 | 45.97 | 553,200 |
Sep 21, 2023 | 47.42 | 47.49 | 47.42 | 47.44 | 45.96 | 893,100 |
Sep 20, 2023 | 47.61 | 47.62 | 47.52 | 47.53 | 46.05 | 798,800 |
Sep 19, 2023 | 47.62 | 47.63 | 47.57 | 47.59 | 46.11 | 293,700 |
Sep 18, 2023 | 47.54 | 47.62 | 47.54 | 47.59 | 46.11 | 308,300 |
Sep 15, 2023 | 47.67 | 47.67 | 47.59 | 47.64 | 46.16 | 474,600 |
Sep 14, 2023 | 47.67 | 47.69 | 47.60 | 47.65 | 46.17 | 523,700 |
Sep 13, 2023 | 47.57 | 47.64 | 47.57 | 47.63 | 46.15 | 498,400 |
Sep 12, 2023 | 47.59 | 47.59 | 47.54 | 47.57 | 46.09 | 648,700 |
Sep 11, 2023 | 47.54 | 47.59 | 47.53 | 47.57 | 46.09 | 221,900 |
Sep 8, 2023 | 47.58 | 47.61 | 47.55 | 47.57 | 46.09 | 330,500 |
Sep 7, 2023 | 47.50 | 47.53 | 47.49 | 47.52 | 46.04 | 526,800 |
Sep 6, 2023 | 47.58 | 47.58 | 47.47 | 47.49 | 46.01 | 506,800 |
Sep 5, 2023 | 47.61 | 47.64 | 47.58 | 47.58 | 46.10 | 305,400 |
Sep 1, 2023 | 47.65 | 47.74 | 47.61 | 47.62 | 46.14 | 362,400 |
Aug 31, 2023 | 47.74 | 47.74 | 47.66 | 47.71 | 46.22 | 368,800 |
Aug 30, 2023 | 47.72 | 47.72 | 47.62 | 47.66 | 46.18 | 657,800 |
Aug 29, 2023 | 47.45 | 47.71 | 47.45 | 47.67 | 46.18 | 477,700 |
Aug 28, 2023 | 47.44 | 47.51 | 47.38 | 47.48 | 46.00 | 581,800 |
Aug 25, 2023 | 47.44 | 47.45 | 47.37 | 47.37 | 45.89 | 321,100 |
Aug 24, 2023 | 47.42 | 47.46 | 47.38 | 47.46 | 45.98 | 712,800 |
Aug 23, 2023 | 47.33 | 47.37 | 47.33 | 47.35 | 45.87 | 302,000 |
Aug 22, 2023 | 0.17 Dividend | |||||
Aug 22, 2023 | 47.20 | 47.31 | 47.20 | 47.25 | 45.78 | 550,900 |
Aug 21, 2023 | 47.49 | 47.51 | 47.38 | 47.42 | 45.78 | 547,800 |
Aug 18, 2023 | 47.44 | 47.52 | 47.44 | 47.47 | 45.83 | 443,600 |
Aug 17, 2023 | 47.44 | 47.50 | 47.40 | 47.41 | 45.77 | 2,255,200 |
Aug 16, 2023 | 47.44 | 47.49 | 47.41 | 47.43 | 45.79 | 840,500 |
Aug 15, 2023 | 47.48 | 47.53 | 47.45 | 47.49 | 45.85 | 690,900 |
Aug 14, 2023 | 47.49 | 47.56 | 47.48 | 47.50 | 45.86 | 885,900 |
Aug 11, 2023 | 47.67 | 47.67 | 47.54 | 47.54 | 45.90 | 484,000 |
Aug 10, 2023 | 47.72 | 47.82 | 47.67 | 47.67 | 46.02 | 496,200 |
Aug 9, 2023 | 47.76 | 47.79 | 47.67 | 47.72 | 46.07 | 622,200 |
Aug 8, 2023 | 47.66 | 47.75 | 47.61 | 47.73 | 46.08 | 713,000 |
Aug 7, 2023 | 47.67 | 47.70 | 47.63 | 47.67 | 46.02 | 517,200 |
Aug 4, 2023 | 47.55 | 47.58 | 47.53 | 47.56 | 45.92 | 765,800 |
Aug 3, 2023 | 47.51 | 47.57 | 47.51 | 47.51 | 45.87 | 1,062,500 |
Aug 2, 2023 | 47.58 | 47.62 | 47.53 | 47.58 | 45.94 | 529,800 |
Aug 1, 2023 | 47.58 | 47.65 | 47.57 | 47.58 | 45.94 | 843,200 |
Jul 31, 2023 | 47.65 | 47.69 | 47.64 | 47.65 | 46.00 | 557,200 |
Jul 28, 2023 | 47.55 | 47.61 | 47.53 | 47.60 | 45.96 | 1,294,200 |
Jul 27, 2023 | 47.74 | 47.75 | 47.60 | 47.60 | 45.96 | 626,400 |
Jul 26, 2023 | 47.63 | 47.74 | 47.62 | 47.71 | 46.06 | 500,900 |
Jul 25, 2023 | 47.68 | 47.68 | 47.59 | 47.63 | 45.99 | 1,029,500 |
Jul 24, 2023 | 47.78 | 47.78 | 47.66 | 47.66 | 46.01 | 409,200 |
Jul 21, 2023 | 0.15 Dividend | |||||
Jul 21, 2023 | 47.74 | 47.74 | 47.66 | 47.72 | 46.07 | 575,400 |
Jul 20, 2023 | 47.93 | 47.93 | 47.82 | 47.84 | 46.04 | 886,900 |
Jul 19, 2023 | 47.92 | 47.95 | 47.89 | 47.94 | 46.14 | 358,000 |
Jul 18, 2023 | 47.90 | 47.99 | 47.90 | 47.94 | 46.14 | 465,700 |
Jul 17, 2023 | 47.91 | 47.92 | 47.83 | 47.88 | 46.08 | 459,600 |
Jul 14, 2023 | 47.92 | 47.96 | 47.86 | 47.90 | 46.10 | 741,100 |
Jul 13, 2023 | 47.79 | 47.94 | 47.79 | 47.93 | 46.13 | 632,200 |
Jul 12, 2023 | 47.63 | 47.71 | 47.60 | 47.70 | 45.91 | 624,500 |
Jul 11, 2023 | 47.51 | 47.57 | 47.46 | 47.54 | 45.75 | 739,100 |
Jul 10, 2023 | 47.37 | 47.47 | 47.36 | 47.47 | 45.69 | 745,700 |
Jul 7, 2023 | 47.43 | 47.49 | 47.29 | 47.32 | 45.54 | 1,972,500 |
Jul 6, 2023 | 47.44 | 47.50 | 47.36 | 47.42 | 45.64 | 815,300 |
Jul 5, 2023 | 47.62 | 47.67 | 47.51 | 47.51 | 45.73 | 999,400 |
Jul 3, 2023 | 47.66 | 47.69 | 47.62 | 47.64 | 45.85 | 176,900 |
Jun 30, 2023 | 47.74 | 47.74 | 47.63 | 47.67 | 45.88 | 773,500 |
Jun 29, 2023 | 47.77 | 47.78 | 47.67 | 47.78 | 45.99 | 828,800 |
Jun 28, 2023 | 47.84 | 47.84 | 47.76 | 47.78 | 45.99 | 534,400 |
Jun 27, 2023 | 0.14 Dividend | |||||
Jun 27, 2023 | 47.74 | 47.84 | 47.72 | 47.80 | 46.00 | 2,418,200 |
Jun 26, 2023 | 47.88 | 47.92 | 47.84 | 47.91 | 45.98 | 465,900 |
Jun 23, 2023 | 47.90 | 47.92 | 47.82 | 47.82 | 45.89 | 674,900 |
Jun 22, 2023 | 47.88 | 47.94 | 47.83 | 47.85 | 45.92 | 584,500 |
Jun 21, 2023 | 47.84 | 47.93 | 47.79 | 47.91 | 45.98 | 705,600 |
Jun 20, 2023 | 47.81 | 47.91 | 47.78 | 47.89 | 45.96 | 564,600 |
Jun 16, 2023 | 47.82 | 47.87 | 47.80 | 47.86 | 45.93 | 505,900 |
Jun 15, 2023 | 47.80 | 47.83 | 47.75 | 47.83 | 45.90 | 414,500 |
Jun 14, 2023 | 47.77 | 47.90 | 47.74 | 47.82 | 45.89 | 725,600 |
Jun 13, 2023 | 47.92 | 47.94 | 47.81 | 47.86 | 45.93 | 991,500 |
Jun 12, 2023 | 47.84 | 47.86 | 47.78 | 47.84 | 45.91 | 371,200 |
Jun 9, 2023 | 47.81 | 47.83 | 47.76 | 47.83 | 45.90 | 785,100 |
Jun 8, 2023 | 47.87 | 47.87 | 47.78 | 47.81 | 45.88 | 430,900 |
Jun 7, 2023 | 47.88 | 47.89 | 47.76 | 47.77 | 45.85 | 618,600 |
Jun 6, 2023 | 47.86 | 47.86 | 47.79 | 47.85 | 45.92 | 912,300 |
Jun 5, 2023 | 47.79 | 47.84 | 47.75 | 47.84 | 45.91 | 515,400 |
Jun 2, 2023 | 47.96 | 47.96 | 47.81 | 47.82 | 45.89 | 599,800 |
Jun 1, 2023 | 48.00 | 48.03 | 47.82 | 47.88 | 45.95 | 655,200 |
May 31, 2023 | 47.71 | 47.89 | 47.70 | 47.89 | 45.96 | 521,800 |
May 30, 2023 | 47.61 | 47.72 | 47.60 | 47.72 | 45.80 | 565,500 |
May 26, 2023 | 47.58 | 47.58 | 47.47 | 47.50 | 45.59 | 972,600 |
May 25, 2023 | 47.67 | 47.67 | 47.52 | 47.52 | 45.61 | 710,300 |
May 24, 2023 | 47.79 | 47.79 | 47.62 | 47.67 | 45.75 | 497,300 |
May 23, 2023 | 0.14 Dividend | |||||
May 23, 2023 | 47.79 | 47.79 | 47.66 | 47.70 | 45.78 | 515,400 |
May 22, 2023 | 47.93 | 47.94 | 47.84 | 47.86 | 45.80 | 566,500 |
May 19, 2023 | 47.96 | 47.97 | 47.86 | 47.86 | 45.80 | 365,500 |
May 18, 2023 | 47.97 | 48.07 | 47.97 | 47.97 | 45.91 | 458,800 |
May 17, 2023 | 48.16 | 48.18 | 48.05 | 48.06 | 45.99 | 651,900 |
May 16, 2023 | 48.10 | 48.16 | 48.05 | 48.05 | 45.99 | 611,000 |
May 15, 2023 | 48.17 | 48.17 | 48.08 | 48.10 | 46.03 | 618,300 |
May 12, 2023 | 48.19 | 48.30 | 48.14 | 48.14 | 46.07 | 667,100 |
May 11, 2023 | 48.22 | 48.31 | 48.17 | 48.23 | 46.16 | 698,300 |
May 10, 2023 | 48.05 | 48.15 | 48.05 | 48.15 | 46.08 | 347,600 |
May 9, 2023 | 48.15 | 48.15 | 48.06 | 48.08 | 46.01 | 341,800 |
May 8, 2023 | 48.18 | 48.18 | 48.12 | 48.15 | 46.08 | 487,900 |
May 5, 2023 | 48.24 | 48.24 | 48.06 | 48.13 | 46.06 | 442,700 |
May 4, 2023 | 48.17 | 48.40 | 48.17 | 48.33 | 46.25 | 755,100 |
May 3, 2023 | 48.02 | 48.17 | 47.94 | 48.16 | 46.09 | 534,500 |
May 2, 2023 | 47.99 | 48.08 | 47.91 | 48.07 | 46.00 | 433,500 |
May 1, 2023 | 48.06 | 48.11 | 47.99 | 48.01 | 45.95 | 463,300 |
Apr 28, 2023 | 48.03 | 48.04 | 47.92 | 47.96 | 45.90 | 258,800 |
Apr 27, 2023 | 47.99 | 48.00 | 47.91 | 47.94 | 45.88 | 331,200 |
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%