NYSEArca - Delayed Quote • USD
First Trust Utilities AlphaDEX Fund (FXU)
At close: April 24 at 3:53 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 | 32.33 | 32.77 | 32.20 | 32.74 | 32.74 | 13,700 |
Apr 23, 2024 | 32.39 | 32.65 | 32.39 | 32.51 | 32.51 | 24,800 |
Apr 22, 2024 | 32.15 | 32.54 | 32.04 | 32.40 | 32.40 | 43,500 |
Apr 19, 2024 | 31.58 | 32.20 | 31.58 | 32.16 | 32.16 | 60,200 |
Apr 18, 2024 | 31.44 | 31.63 | 31.33 | 31.58 | 31.58 | 27,200 |
Apr 17, 2024 | 30.98 | 31.40 | 30.89 | 31.36 | 31.36 | 92,600 |
Apr 16, 2024 | 31.32 | 31.32 | 30.74 | 30.78 | 30.78 | 76,200 |
Apr 15, 2024 | 31.68 | 31.85 | 31.25 | 31.38 | 31.38 | 40,600 |
Apr 12, 2024 | 31.99 | 31.99 | 31.47 | 31.55 | 31.55 | 57,700 |
Apr 11, 2024 | 31.99 | 32.07 | 31.61 | 31.83 | 31.83 | 33,800 |
Apr 10, 2024 | 32.01 | 32.01 | 31.70 | 31.85 | 31.85 | 53,700 |
Apr 9, 2024 | 32.58 | 32.58 | 32.39 | 32.49 | 32.49 | 88,200 |
Apr 8, 2024 | 32.29 | 32.46 | 32.17 | 32.38 | 32.38 | 31,700 |
Apr 5, 2024 | 32.01 | 32.19 | 31.86 | 32.16 | 32.16 | 40,300 |
Apr 4, 2024 | 32.45 | 32.45 | 31.95 | 32.14 | 32.14 | 45,200 |
Apr 3, 2024 | 32.21 | 32.33 | 32.15 | 32.26 | 32.26 | 66,900 |
Apr 2, 2024 | 32.14 | 32.47 | 32.14 | 32.34 | 32.34 | 28,700 |
Apr 1, 2024 | 32.51 | 32.51 | 32.16 | 32.29 | 32.29 | 24,300 |
Mar 28, 2024 | 32.18 | 32.49 | 32.11 | 32.46 | 32.46 | 43,800 |
Mar 27, 2024 | 31.56 | 32.17 | 31.56 | 32.17 | 32.17 | 145,600 |
Mar 26, 2024 | 31.74 | 31.78 | 31.37 | 31.37 | 31.37 | 43,500 |
Mar 25, 2024 | 31.72 | 31.77 | 31.63 | 31.71 | 31.71 | 48,500 |
Mar 22, 2024 | 31.77 | 31.82 | 31.58 | 31.66 | 31.66 | 36,400 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 31.66 | 31.86 | 31.66 | 31.69 | 31.69 | 61,500 |
Mar 20, 2024 | 31.57 | 31.84 | 31.55 | 31.74 | 31.56 | 43,000 |
Mar 19, 2024 | 31.45 | 31.65 | 31.43 | 31.61 | 31.43 | 29,600 |
Mar 18, 2024 | 31.29 | 31.55 | 31.18 | 31.39 | 31.22 | 32,500 |
Mar 15, 2024 | 31.30 | 31.45 | 31.18 | 31.30 | 31.13 | 38,200 |
Mar 14, 2024 | 31.50 | 31.50 | 31.09 | 31.28 | 31.11 | 62,400 |
Mar 13, 2024 | 31.71 | 31.79 | 31.49 | 31.50 | 31.33 | 38,500 |
Mar 12, 2024 | 31.64 | 31.65 | 31.32 | 31.51 | 31.34 | 53,800 |
Mar 11, 2024 | 31.63 | 31.75 | 31.58 | 31.75 | 31.57 | 49,000 |
Mar 8, 2024 | 31.56 | 31.72 | 31.43 | 31.64 | 31.46 | 59,200 |
Mar 7, 2024 | 31.47 | 31.65 | 31.47 | 31.63 | 31.45 | 53,500 |
Mar 6, 2024 | 30.99 | 31.26 | 30.99 | 31.17 | 31.00 | 59,400 |
Mar 5, 2024 | 30.95 | 31.38 | 30.74 | 30.85 | 30.68 | 55,500 |
Mar 4, 2024 | 30.27 | 30.93 | 30.27 | 30.88 | 30.71 | 64,000 |
Mar 1, 2024 | 30.45 | 30.45 | 30.09 | 30.40 | 30.23 | 102,900 |
Feb 29, 2024 | 30.61 | 30.84 | 30.42 | 30.53 | 30.36 | 188,900 |
Feb 28, 2024 | 30.44 | 30.60 | 30.39 | 30.46 | 30.29 | 48,500 |
Feb 27, 2024 | 30.22 | 30.54 | 30.17 | 30.54 | 30.37 | 129,900 |
Feb 26, 2024 | 30.59 | 30.59 | 30.02 | 30.11 | 29.94 | 166,500 |
Feb 23, 2024 | 30.55 | 30.79 | 30.48 | 30.70 | 30.53 | 142,800 |
Feb 22, 2024 | 30.61 | 30.64 | 30.28 | 30.54 | 30.37 | 209,900 |
Feb 21, 2024 | 30.56 | 30.83 | 30.45 | 30.75 | 30.58 | 173,300 |
Feb 20, 2024 | 30.32 | 30.69 | 30.26 | 30.38 | 30.21 | 197,300 |
Feb 16, 2024 | 30.20 | 30.50 | 30.12 | 30.35 | 30.18 | 99,400 |
Feb 15, 2024 | 29.91 | 30.37 | 29.91 | 30.37 | 30.20 | 110,000 |
Feb 14, 2024 | 29.83 | 29.83 | 29.63 | 29.75 | 29.59 | 36,800 |
Feb 13, 2024 | 29.92 | 30.00 | 29.29 | 29.67 | 29.51 | 41,600 |
Feb 12, 2024 | 29.73 | 30.18 | 29.70 | 30.13 | 29.96 | 45,900 |
Feb 9, 2024 | 29.57 | 29.76 | 29.55 | 29.74 | 29.58 | 92,100 |
Feb 8, 2024 | 29.74 | 29.74 | 29.40 | 29.61 | 29.45 | 140,700 |
Feb 7, 2024 | 29.94 | 29.94 | 29.72 | 29.79 | 29.62 | 45,500 |
Feb 6, 2024 | 29.66 | 29.90 | 29.66 | 29.81 | 29.64 | 51,300 |
Feb 5, 2024 | 30.00 | 30.00 | 29.68 | 29.68 | 29.52 | 61,300 |
Feb 2, 2024 | 30.44 | 30.58 | 30.05 | 30.36 | 30.19 | 90,300 |
Feb 1, 2024 | 30.17 | 30.78 | 30.06 | 30.78 | 30.61 | 111,700 |
Jan 31, 2024 | 30.49 | 30.64 | 30.08 | 30.16 | 29.99 | 118,200 |
Jan 30, 2024 | 30.33 | 30.50 | 30.07 | 30.34 | 30.17 | 72,800 |
Jan 29, 2024 | 30.21 | 30.47 | 30.05 | 30.36 | 30.19 | 75,800 |
Jan 26, 2024 | 30.22 | 30.32 | 30.12 | 30.21 | 30.04 | 58,100 |
Jan 25, 2024 | 29.89 | 30.14 | 29.74 | 30.14 | 29.97 | 111,500 |
Jan 24, 2024 | 30.23 | 30.30 | 29.57 | 29.58 | 29.42 | 110,300 |
Jan 23, 2024 | 30.03 | 30.14 | 29.92 | 30.05 | 29.88 | 69,400 |
Jan 22, 2024 | 30.15 | 30.36 | 29.92 | 30.01 | 29.84 | 202,400 |
Jan 19, 2024 | 30.16 | 30.20 | 29.93 | 30.10 | 29.93 | 88,000 |
Jan 18, 2024 | 30.42 | 30.42 | 29.99 | 30.16 | 29.99 | 130,000 |
Jan 17, 2024 | 30.67 | 30.91 | 30.25 | 30.45 | 30.28 | 44,700 |
Jan 16, 2024 | 31.02 | 31.09 | 30.74 | 30.83 | 30.66 | 34,300 |
Jan 12, 2024 | 31.32 | 31.42 | 31.13 | 31.21 | 31.04 | 53,600 |
Jan 11, 2024 | 31.78 | 31.78 | 31.06 | 31.14 | 30.97 | 58,200 |
Jan 10, 2024 | 32.04 | 32.04 | 31.84 | 31.89 | 31.71 | 44,100 |
Jan 9, 2024 | 32.01 | 32.12 | 31.94 | 32.00 | 31.82 | 27,900 |
Jan 8, 2024 | 31.90 | 32.23 | 31.83 | 32.22 | 32.04 | 38,600 |
Jan 5, 2024 | 31.78 | 32.11 | 31.74 | 31.94 | 31.76 | 85,000 |
Jan 4, 2024 | 32.07 | 32.07 | 31.77 | 31.78 | 31.60 | 41,100 |
Jan 3, 2024 | 31.94 | 32.12 | 31.77 | 32.03 | 31.85 | 114,800 |
Jan 2, 2024 | 31.51 | 32.29 | 31.51 | 32.11 | 31.93 | 98,600 |
Dec 29, 2023 | 31.71 | 31.71 | 31.49 | 31.68 | 31.50 | 56,300 |
Dec 28, 2023 | 31.46 | 31.80 | 31.46 | 31.79 | 31.61 | 23,600 |
Dec 27, 2023 | 31.64 | 31.68 | 31.47 | 31.55 | 31.38 | 46,400 |
Dec 26, 2023 | 31.42 | 31.71 | 31.42 | 31.61 | 31.43 | 69,800 |
Dec 22, 2023 | 0.25 Dividend | |||||
Dec 22, 2023 | 31.36 | 31.61 | 31.29 | 31.37 | 31.20 | 54,200 |
Dec 21, 2023 | 31.39 | 31.67 | 31.33 | 31.51 | 31.08 | 41,500 |
Dec 20, 2023 | 31.84 | 31.93 | 31.25 | 31.25 | 30.83 | 41,400 |
Dec 19, 2023 | 31.76 | 31.89 | 31.73 | 31.88 | 31.45 | 40,200 |
Dec 18, 2023 | 31.70 | 31.84 | 31.40 | 31.51 | 31.08 | 57,600 |
Dec 15, 2023 | 32.13 | 32.13 | 31.49 | 31.68 | 31.25 | 50,800 |
Dec 14, 2023 | 32.50 | 32.77 | 32.12 | 32.17 | 31.73 | 52,900 |
Dec 13, 2023 | 30.82 | 32.13 | 30.76 | 32.11 | 31.67 | 60,900 |
Dec 12, 2023 | 31.00 | 31.00 | 30.68 | 30.82 | 30.40 | 24,500 |
Dec 11, 2023 | 30.77 | 31.01 | 30.75 | 31.01 | 30.59 | 36,600 |
Dec 8, 2023 | 30.96 | 31.00 | 30.71 | 30.86 | 30.44 | 51,200 |
Dec 7, 2023 | 31.01 | 31.26 | 30.92 | 31.05 | 30.63 | 130,700 |
Dec 6, 2023 | 30.85 | 31.10 | 30.85 | 31.03 | 30.61 | 61,100 |
Dec 5, 2023 | 30.96 | 30.96 | 30.66 | 30.72 | 30.30 | 42,400 |
Dec 4, 2023 | 30.96 | 31.20 | 30.93 | 31.03 | 30.61 | 83,000 |
Dec 1, 2023 | 30.28 | 31.01 | 30.22 | 31.01 | 30.59 | 56,100 |
Nov 30, 2023 | 30.30 | 30.40 | 30.11 | 30.31 | 29.90 | 69,500 |
Nov 29, 2023 | 30.45 | 30.62 | 30.16 | 30.22 | 29.81 | 52,000 |
Nov 28, 2023 | 30.23 | 30.51 | 30.12 | 30.37 | 29.96 | 93,100 |
Nov 27, 2023 | 30.18 | 30.18 | 29.89 | 30.15 | 29.74 | 114,600 |
Nov 24, 2023 | 30.05 | 30.19 | 30.05 | 30.14 | 29.73 | 22,400 |
Nov 22, 2023 | 30.04 | 30.13 | 29.94 | 30.13 | 29.72 | 48,900 |
Nov 21, 2023 | 30.03 | 30.03 | 29.75 | 29.94 | 29.53 | 69,400 |
Nov 20, 2023 | 30.03 | 30.15 | 29.77 | 30.03 | 29.62 | 87,500 |
Nov 17, 2023 | 30.22 | 30.22 | 29.96 | 30.12 | 29.71 | 50,100 |
Nov 16, 2023 | 30.13 | 30.19 | 29.96 | 30.05 | 29.64 | 55,500 |
Nov 15, 2023 | 29.89 | 30.27 | 29.86 | 29.91 | 29.50 | 58,700 |
Nov 14, 2023 | 29.12 | 29.82 | 29.12 | 29.79 | 29.39 | 79,700 |
Nov 13, 2023 | 28.71 | 28.71 | 28.45 | 28.48 | 28.09 | 72,300 |
Nov 10, 2023 | 29.00 | 29.00 | 28.66 | 28.79 | 28.40 | 126,300 |
Nov 9, 2023 | 29.35 | 29.47 | 28.99 | 29.02 | 28.63 | 82,600 |
Nov 8, 2023 | 29.28 | 29.28 | 28.97 | 29.24 | 28.84 | 71,800 |
Nov 7, 2023 | 29.65 | 29.73 | 29.52 | 29.54 | 29.14 | 84,700 |
Nov 6, 2023 | 29.91 | 29.91 | 29.65 | 29.67 | 29.27 | 62,500 |
Nov 3, 2023 | 30.12 | 30.23 | 29.91 | 29.91 | 29.50 | 172,800 |
Nov 2, 2023 | 28.98 | 29.80 | 28.98 | 29.69 | 29.29 | 94,900 |
Nov 1, 2023 | 28.45 | 29.09 | 28.38 | 29.00 | 28.61 | 38,800 |
Oct 31, 2023 | 28.43 | 28.66 | 28.34 | 28.61 | 28.22 | 37,900 |
Oct 30, 2023 | 28.31 | 28.59 | 28.10 | 28.32 | 27.94 | 68,300 |
Oct 27, 2023 | 28.72 | 28.75 | 28.12 | 28.18 | 27.80 | 69,900 |
Oct 26, 2023 | 28.63 | 29.00 | 28.63 | 28.84 | 28.45 | 291,700 |
Oct 25, 2023 | 28.40 | 28.60 | 28.27 | 28.53 | 28.14 | 49,300 |
Oct 24, 2023 | 28.35 | 28.64 | 28.31 | 28.53 | 28.14 | 183,000 |
Oct 23, 2023 | 28.08 | 28.42 | 27.81 | 28.00 | 27.62 | 120,700 |
Oct 20, 2023 | 28.47 | 28.74 | 28.29 | 28.29 | 27.91 | 110,900 |
Oct 19, 2023 | 28.86 | 29.07 | 28.57 | 28.61 | 28.22 | 102,400 |
Oct 18, 2023 | 29.22 | 29.22 | 28.76 | 28.94 | 28.55 | 95,000 |
Oct 17, 2023 | 28.98 | 29.48 | 28.98 | 29.31 | 28.91 | 120,500 |
Oct 16, 2023 | 28.91 | 29.34 | 28.77 | 29.25 | 28.85 | 142,400 |
Oct 13, 2023 | 28.91 | 29.08 | 28.77 | 28.89 | 28.50 | 65,300 |
Oct 12, 2023 | 29.20 | 29.21 | 28.50 | 28.72 | 28.33 | 361,000 |
Oct 11, 2023 | 28.99 | 29.27 | 28.87 | 29.23 | 28.83 | 99,500 |
Oct 10, 2023 | 28.47 | 28.92 | 28.47 | 28.90 | 28.51 | 98,900 |
Oct 9, 2023 | 27.95 | 28.36 | 27.92 | 28.34 | 27.96 | 123,500 |
Oct 6, 2023 | 27.32 | 28.07 | 26.91 | 28.00 | 27.62 | 198,900 |
Oct 5, 2023 | 27.55 | 27.70 | 27.33 | 27.54 | 27.17 | 128,100 |
Oct 4, 2023 | 27.59 | 27.66 | 27.12 | 27.61 | 27.24 | 103,900 |
Oct 3, 2023 | 27.14 | 27.61 | 26.78 | 27.54 | 27.17 | 411,800 |
Oct 2, 2023 | 28.48 | 28.48 | 27.18 | 27.35 | 26.98 | 78,700 |
Sep 29, 2023 | 28.79 | 28.97 | 28.40 | 28.56 | 28.17 | 541,100 |
Sep 28, 2023 | 29.09 | 29.14 | 28.48 | 28.55 | 28.16 | 41,800 |
Sep 27, 2023 | 29.39 | 29.41 | 28.94 | 28.98 | 28.59 | 73,500 |
Sep 26, 2023 | 30.05 | 30.05 | 29.32 | 29.35 | 28.95 | 58,000 |
Sep 25, 2023 | 30.05 | 30.20 | 29.93 | 30.17 | 29.76 | 32,000 |
Sep 22, 2023 | 0.26 Dividend | |||||
Sep 22, 2023 | 30.33 | 30.38 | 30.16 | 30.22 | 29.81 | 252,600 |
Sep 21, 2023 | 30.90 | 30.95 | 30.61 | 30.62 | 29.95 | 179,200 |
Sep 20, 2023 | 31.05 | 31.30 | 30.96 | 30.97 | 30.29 | 46,900 |
Sep 19, 2023 | 31.15 | 31.29 | 30.99 | 30.99 | 30.31 | 54,000 |
Sep 18, 2023 | 31.18 | 31.23 | 30.94 | 31.16 | 30.48 | 118,600 |
Sep 15, 2023 | 31.41 | 31.43 | 31.15 | 31.15 | 30.47 | 24,200 |
Sep 14, 2023 | 30.97 | 31.27 | 30.97 | 31.27 | 30.58 | 30,900 |
Sep 13, 2023 | 30.52 | 30.88 | 30.52 | 30.79 | 30.11 | 55,200 |
Sep 12, 2023 | 30.34 | 30.57 | 30.30 | 30.50 | 29.83 | 48,500 |
Sep 11, 2023 | 30.32 | 30.55 | 30.32 | 30.35 | 29.68 | 48,300 |
Sep 8, 2023 | 30.16 | 30.39 | 30.11 | 30.37 | 29.70 | 53,300 |
Sep 7, 2023 | 29.85 | 30.29 | 29.85 | 30.13 | 29.47 | 78,900 |
Sep 6, 2023 | 29.85 | 29.85 | 29.70 | 29.80 | 29.15 | 34,300 |
Sep 5, 2023 | 30.31 | 30.31 | 29.72 | 29.80 | 29.15 | 47,100 |
Sep 1, 2023 | 30.62 | 30.68 | 30.14 | 30.31 | 29.64 | 36,000 |
Aug 31, 2023 | 30.78 | 30.83 | 30.47 | 30.47 | 29.80 | 38,600 |
Aug 30, 2023 | 30.74 | 30.89 | 30.57 | 30.66 | 29.99 | 54,600 |
Aug 29, 2023 | 30.56 | 30.84 | 30.51 | 30.78 | 30.10 | 917,800 |
Aug 28, 2023 | 30.59 | 30.77 | 30.47 | 30.52 | 29.85 | 78,700 |
Aug 25, 2023 | 30.29 | 30.59 | 30.29 | 30.45 | 29.78 | 107,200 |
Aug 24, 2023 | 30.38 | 30.74 | 30.28 | 30.28 | 29.61 | 39,600 |
Aug 23, 2023 | 30.34 | 30.44 | 30.22 | 30.44 | 29.77 | 52,800 |
Aug 22, 2023 | 30.30 | 30.33 | 30.09 | 30.26 | 29.60 | 48,300 |
Aug 21, 2023 | 30.39 | 30.39 | 30.03 | 30.23 | 29.57 | 56,700 |
Aug 18, 2023 | 30.28 | 30.48 | 30.28 | 30.41 | 29.74 | 60,400 |
Aug 17, 2023 | 30.43 | 30.61 | 30.24 | 30.27 | 29.60 | 51,700 |
Aug 16, 2023 | 30.40 | 30.60 | 30.40 | 30.43 | 29.76 | 159,300 |
Aug 15, 2023 | 30.82 | 30.82 | 30.37 | 30.38 | 29.71 | 61,100 |
Aug 14, 2023 | 31.22 | 31.22 | 30.88 | 31.00 | 30.32 | 127,800 |
Aug 11, 2023 | 31.29 | 31.50 | 31.29 | 31.43 | 30.74 | 46,700 |
Aug 10, 2023 | 31.63 | 31.76 | 31.27 | 31.34 | 30.65 | 38,800 |
Aug 9, 2023 | 31.35 | 31.70 | 31.35 | 31.50 | 30.81 | 53,400 |
Aug 8, 2023 | 31.15 | 31.26 | 30.89 | 31.26 | 30.57 | 59,000 |
Aug 7, 2023 | 31.30 | 31.44 | 31.22 | 31.23 | 30.54 | 49,200 |
Aug 4, 2023 | 31.71 | 31.80 | 31.02 | 31.18 | 30.49 | 208,100 |
Aug 3, 2023 | 32.13 | 32.25 | 31.51 | 31.51 | 30.82 | 156,900 |
Aug 2, 2023 | 32.08 | 32.21 | 31.95 | 32.11 | 31.40 | 85,000 |
Aug 1, 2023 | 32.51 | 32.69 | 32.16 | 32.21 | 31.50 | 70,200 |
Jul 31, 2023 | 32.70 | 32.83 | 32.43 | 32.55 | 31.83 | 221,500 |
Jul 28, 2023 | 32.72 | 32.84 | 32.35 | 32.53 | 31.82 | 70,300 |
Jul 27, 2023 | 33.27 | 33.27 | 32.49 | 32.58 | 31.86 | 61,300 |
Jul 26, 2023 | 33.16 | 33.54 | 33.16 | 33.29 | 32.56 | 52,100 |
Jul 25, 2023 | 33.24 | 33.40 | 33.22 | 33.28 | 32.55 | 74,400 |
Jul 24, 2023 | 33.41 | 33.46 | 33.15 | 33.26 | 32.53 | 40,800 |
Jul 21, 2023 | 33.20 | 33.49 | 33.16 | 33.42 | 32.69 | 197,100 |
Jul 20, 2023 | 32.67 | 33.09 | 32.50 | 33.04 | 32.31 | 57,600 |
Jul 19, 2023 | 32.31 | 32.79 | 32.31 | 32.63 | 31.91 | 121,600 |
Jul 18, 2023 | 32.37 | 32.68 | 31.98 | 32.22 | 31.51 | 48,200 |
Jul 17, 2023 | 32.44 | 32.54 | 32.20 | 32.33 | 31.62 | 114,900 |
Jul 14, 2023 | 32.70 | 32.70 | 32.36 | 32.49 | 31.78 | 59,000 |
Jul 13, 2023 | 32.57 | 32.72 | 32.48 | 32.72 | 32.00 | 170,200 |
Jul 12, 2023 | 32.28 | 32.60 | 32.26 | 32.54 | 31.83 | 83,300 |
Jul 11, 2023 | 31.77 | 32.10 | 31.68 | 32.10 | 31.39 | 68,000 |
Jul 10, 2023 | 31.74 | 31.81 | 31.47 | 31.68 | 30.98 | 115,200 |
Jul 7, 2023 | 31.82 | 32.01 | 31.73 | 31.75 | 31.05 | 110,000 |
Jul 6, 2023 | 32.04 | 32.04 | 31.75 | 31.93 | 31.23 | 81,100 |
Jul 5, 2023 | 31.85 | 32.52 | 31.85 | 32.31 | 31.60 | 54,700 |
Jul 3, 2023 | 31.73 | 32.01 | 31.69 | 31.96 | 31.26 | 203,400 |
Jun 30, 2023 | 31.61 | 31.85 | 31.53 | 31.79 | 31.09 | 129,500 |
Jun 29, 2023 | 31.33 | 31.60 | 31.18 | 31.50 | 30.81 | 340,500 |
Jun 28, 2023 | 31.78 | 31.78 | 31.33 | 31.39 | 30.70 | 552,900 |
Jun 27, 2023 | 0.14 Dividend | |||||
Jun 27, 2023 | 31.73 | 31.93 | 31.66 | 31.87 | 31.17 | 830,100 |
Jun 26, 2023 | 31.41 | 31.90 | 31.41 | 31.82 | 30.98 | 68,300 |
Jun 23, 2023 | 31.91 | 31.99 | 31.34 | 31.36 | 30.54 | 142,800 |
Jun 22, 2023 | 32.16 | 32.30 | 31.79 | 31.90 | 31.06 | 65,100 |
Jun 21, 2023 | 31.92 | 32.18 | 31.56 | 32.12 | 31.28 | 132,200 |
Jun 20, 2023 | 32.31 | 32.31 | 31.91 | 31.96 | 31.12 | 220,100 |
Jun 16, 2023 | 32.41 | 32.61 | 32.34 | 32.36 | 31.51 | 40,800 |
Jun 15, 2023 | 32.13 | 32.42 | 32.10 | 32.38 | 31.53 | 49,300 |
Jun 14, 2023 | 32.16 | 32.40 | 32.00 | 32.04 | 31.20 | 62,000 |
Jun 13, 2023 | 32.00 | 32.18 | 31.94 | 32.10 | 31.26 | 74,000 |
Jun 12, 2023 | 32.18 | 32.23 | 31.98 | 32.12 | 31.28 | 174,700 |
Jun 9, 2023 | 32.23 | 32.28 | 32.10 | 32.10 | 31.26 | 75,700 |
Jun 8, 2023 | 32.29 | 32.32 | 32.00 | 32.31 | 31.46 | 149,300 |
Jun 7, 2023 | 31.84 | 32.35 | 31.68 | 32.32 | 31.47 | 83,100 |
Jun 6, 2023 | 31.82 | 31.89 | 31.65 | 31.75 | 30.91 | 36,300 |
Jun 5, 2023 | 31.64 | 31.95 | 31.55 | 31.69 | 30.86 | 320,800 |
Jun 2, 2023 | 31.17 | 31.68 | 31.06 | 31.59 | 30.76 | 36,900 |
Jun 1, 2023 | 31.39 | 31.39 | 31.02 | 31.13 | 30.31 | 62,100 |
May 31, 2023 | 31.05 | 31.39 | 30.85 | 31.29 | 30.47 | 94,500 |
May 30, 2023 | 31.18 | 31.28 | 31.07 | 31.10 | 30.28 | 209,600 |
May 26, 2023 | 31.02 | 31.09 | 30.76 | 31.09 | 30.27 | 105,700 |
May 25, 2023 | 31.35 | 31.35 | 30.84 | 31.06 | 30.24 | 52,800 |
May 24, 2023 | 31.61 | 31.64 | 31.38 | 31.45 | 30.62 | 40,600 |
May 23, 2023 | 31.62 | 32.03 | 31.62 | 31.70 | 30.87 | 59,400 |
May 22, 2023 | 31.66 | 31.81 | 31.53 | 31.73 | 30.90 | 29,000 |
May 19, 2023 | 31.91 | 31.95 | 31.58 | 31.60 | 30.77 | 20,900 |
May 18, 2023 | 31.77 | 31.77 | 31.46 | 31.69 | 30.86 | 128,400 |
May 17, 2023 | 31.92 | 31.93 | 31.65 | 31.86 | 31.02 | 139,500 |
May 16, 2023 | 32.47 | 32.47 | 31.83 | 31.83 | 30.99 | 56,500 |
May 15, 2023 | 33.00 | 33.00 | 32.40 | 32.53 | 31.67 | 60,100 |
May 12, 2023 | 32.84 | 33.04 | 32.64 | 32.81 | 31.95 | 34,900 |
May 11, 2023 | 33.01 | 33.07 | 32.58 | 32.70 | 31.84 | 52,500 |
May 10, 2023 | 33.06 | 33.18 | 32.80 | 33.12 | 32.25 | 316,700 |
May 9, 2023 | 32.71 | 32.90 | 32.58 | 32.81 | 31.95 | 100,700 |
May 8, 2023 | 32.96 | 33.08 | 32.75 | 32.82 | 31.96 | 233,000 |
May 5, 2023 | 32.63 | 33.02 | 32.63 | 32.96 | 32.09 | 36,900 |
May 4, 2023 | 32.66 | 32.72 | 32.35 | 32.56 | 31.70 | 161,800 |
May 3, 2023 | 32.83 | 33.19 | 32.69 | 32.75 | 31.89 | 102,700 |
May 2, 2023 | 33.22 | 33.22 | 32.54 | 32.74 | 31.88 | 220,400 |
May 1, 2023 | 33.24 | 33.57 | 33.24 | 33.30 | 32.42 | 137,800 |
Apr 28, 2023 | 33.26 | 33.41 | 33.14 | 33.30 | 32.42 | 30,200 |
Apr 27, 2023 | 32.88 | 33.30 | 32.88 | 33.30 | 32.42 | 25,600 |
Apr 26, 2023 | 33.37 | 33.37 | 32.78 | 32.80 | 31.94 | 35,700 |
Apr 25, 2023 | 33.51 | 33.73 | 33.48 | 33.55 | 32.67 | 65,400 |
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%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
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%