NasdaqGM - Nasdaq Real Time Price • USD
First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
As of 12:52 PM EDT. Market Open.
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 | 29.63 | 29.69 | 29.54 | 29.54 | 29.54 | 1,437 |
Apr 23, 2024 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 1,300 |
Apr 22, 2024 | 29.32 | 29.39 | 29.32 | 29.35 | 29.35 | 2,100 |
Apr 19, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 200 |
Apr 18, 2024 | 29.23 | 29.34 | 29.07 | 29.10 | 29.10 | 2,300 |
Apr 17, 2024 | 29.18 | 29.20 | 29.17 | 29.20 | 29.20 | 1,900 |
Apr 16, 2024 | 29.21 | 29.33 | 29.19 | 29.24 | 29.24 | 1,900 |
Apr 15, 2024 | 29.71 | 29.71 | 29.20 | 29.22 | 29.22 | 2,300 |
Apr 12, 2024 | 29.55 | 29.57 | 29.37 | 29.43 | 29.43 | 1,300 |
Apr 11, 2024 | 29.59 | 29.73 | 29.59 | 29.72 | 29.72 | 3,700 |
Apr 10, 2024 | 29.88 | 29.88 | 29.77 | 29.82 | 29.82 | 5,300 |
Apr 9, 2024 | 29.92 | 30.03 | 29.90 | 30.03 | 30.03 | 4,700 |
Apr 8, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 30.15 | 2,800 |
Apr 5, 2024 | 30.07 | 30.27 | 30.07 | 30.23 | 30.23 | 5,100 |
Apr 4, 2024 | 30.39 | 30.41 | 29.87 | 29.89 | 29.89 | 4,900 |
Apr 3, 2024 | 30.06 | 30.29 | 30.06 | 30.24 | 30.24 | 4,400 |
Apr 2, 2024 | 30.20 | 30.20 | 30.11 | 30.16 | 30.16 | 1,300 |
Apr 1, 2024 | 30.45 | 30.45 | 30.31 | 30.35 | 30.35 | 8,900 |
Mar 28, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 800 |
Mar 27, 2024 | 30.38 | 30.49 | 30.32 | 30.49 | 30.49 | 800 |
Mar 26, 2024 | 30.16 | 30.23 | 30.15 | 30.15 | 30.15 | 3,400 |
Mar 25, 2024 | 30.21 | 30.21 | 30.11 | 30.13 | 30.13 | 2,000 |
Mar 22, 2024 | 30.48 | 30.48 | 30.29 | 30.29 | 30.29 | 1,400 |
Mar 21, 2024 | 0.05 Dividend | |||||
Mar 21, 2024 | 30.39 | 30.43 | 30.39 | 30.41 | 30.41 | 2,400 |
Mar 20, 2024 | 30.19 | 30.30 | 30.18 | 30.30 | 30.25 | 4,800 |
Mar 19, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 30.09 | 3,800 |
Mar 18, 2024 | 29.95 | 29.98 | 29.88 | 29.88 | 29.83 | 5,100 |
Mar 15, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.78 | 1,000 |
Mar 14, 2024 | 29.90 | 29.90 | 29.76 | 29.84 | 29.79 | 6,000 |
Mar 13, 2024 | 29.86 | 29.92 | 29.86 | 29.90 | 29.85 | 2,700 |
Mar 12, 2024 | 29.87 | 29.89 | 29.86 | 29.88 | 29.83 | 2,900 |
Mar 11, 2024 | 29.57 | 29.68 | 29.57 | 29.68 | 29.63 | 200 |
Mar 8, 2024 | 29.84 | 29.84 | 29.69 | 29.73 | 29.68 | 1,500 |
Mar 7, 2024 | 29.75 | 29.83 | 29.72 | 29.83 | 29.78 | 4,700 |
Mar 6, 2024 | 29.74 | 29.74 | 29.60 | 29.67 | 29.62 | 5,500 |
Mar 5, 2024 | 29.71 | 29.71 | 29.40 | 29.51 | 29.46 | 55,600 |
Mar 4, 2024 | 29.65 | 29.67 | 29.63 | 29.65 | 29.60 | 1,200 |
Mar 1, 2024 | 29.57 | 29.61 | 29.53 | 29.61 | 29.56 | 5,400 |
Feb 29, 2024 | 29.43 | 29.55 | 29.43 | 29.55 | 29.50 | 7,100 |
Feb 28, 2024 | 29.53 | 29.55 | 29.53 | 29.54 | 29.49 | 2,600 |
Feb 27, 2024 | 29.35 | 29.40 | 29.31 | 29.40 | 29.35 | 3,700 |
Feb 26, 2024 | 29.38 | 29.44 | 29.38 | 29.39 | 29.34 | 2,200 |
Feb 23, 2024 | 29.28 | 29.40 | 29.28 | 29.37 | 29.32 | 43,600 |
Feb 22, 2024 | 28.99 | 29.18 | 28.99 | 29.18 | 29.13 | 5,000 |
Feb 21, 2024 | 28.69 | 28.79 | 28.61 | 28.77 | 28.72 | 24,400 |
Feb 20, 2024 | 28.70 | 28.75 | 28.64 | 28.65 | 28.60 | 21,900 |
Feb 16, 2024 | 28.81 | 28.89 | 28.72 | 28.72 | 28.67 | 6,700 |
Feb 15, 2024 | 28.54 | 28.80 | 28.54 | 28.80 | 28.75 | 11,600 |
Feb 14, 2024 | 28.42 | 28.51 | 28.34 | 28.50 | 28.45 | 4,400 |
Feb 13, 2024 | 28.20 | 28.30 | 28.12 | 28.24 | 28.19 | 4,700 |
Feb 12, 2024 | 28.40 | 28.41 | 28.31 | 28.38 | 28.33 | 15,300 |
Feb 9, 2024 | 28.36 | 28.43 | 28.33 | 28.41 | 28.36 | 3,800 |
Feb 8, 2024 | 28.25 | 28.33 | 28.23 | 28.33 | 28.28 | 4,900 |
Feb 7, 2024 | 28.36 | 28.52 | 28.36 | 28.46 | 28.41 | 59,700 |
Feb 6, 2024 | 28.19 | 28.26 | 28.17 | 28.26 | 28.21 | 2,200 |
Feb 5, 2024 | 28.05 | 28.23 | 28.05 | 28.18 | 28.13 | 5,100 |
Feb 2, 2024 | 28.17 | 28.38 | 28.16 | 28.27 | 28.22 | 9,000 |
Feb 1, 2024 | 28.02 | 28.17 | 27.92 | 28.17 | 28.12 | 15,400 |
Jan 31, 2024 | 28.28 | 28.28 | 28.01 | 28.02 | 27.97 | 14,700 |
Jan 30, 2024 | 28.07 | 28.24 | 28.07 | 28.24 | 28.19 | 3,300 |
Jan 29, 2024 | 27.95 | 28.05 | 27.90 | 28.05 | 28.00 | 7,600 |
Jan 26, 2024 | 27.99 | 27.99 | 27.90 | 27.95 | 27.90 | 23,900 |
Jan 25, 2024 | 27.88 | 27.91 | 27.79 | 27.91 | 27.86 | 16,700 |
Jan 24, 2024 | 28.11 | 28.11 | 27.91 | 27.91 | 27.86 | 7,900 |
Jan 23, 2024 | 27.95 | 27.97 | 27.91 | 27.96 | 27.91 | 2,600 |
Jan 22, 2024 | 27.81 | 27.95 | 27.81 | 27.95 | 27.90 | 36,000 |
Jan 19, 2024 | 27.60 | 27.84 | 27.60 | 27.79 | 27.74 | 6,400 |
Jan 18, 2024 | 27.40 | 27.64 | 27.39 | 27.64 | 27.59 | 12,000 |
Jan 17, 2024 | 27.44 | 27.49 | 27.33 | 27.38 | 27.33 | 17,500 |
Jan 16, 2024 | 27.46 | 27.47 | 27.38 | 27.47 | 27.42 | 6,600 |
Jan 12, 2024 | 27.38 | 27.47 | 27.38 | 27.47 | 27.42 | 5,500 |
Jan 11, 2024 | 27.22 | 27.40 | 27.18 | 27.40 | 27.35 | 17,500 |
Jan 10, 2024 | 27.24 | 27.38 | 27.24 | 27.38 | 27.33 | 5,000 |
Jan 9, 2024 | 27.04 | 27.13 | 27.04 | 27.13 | 27.08 | 2,800 |
Jan 8, 2024 | 26.98 | 27.21 | 26.97 | 27.21 | 27.16 | 6,300 |
Jan 5, 2024 | 27.03 | 27.04 | 26.95 | 27.00 | 26.95 | 3,400 |
Jan 4, 2024 | 27.17 | 27.18 | 27.00 | 27.00 | 26.95 | 4,000 |
Jan 3, 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 26.94 | 4,800 |
Jan 2, 2024 | 27.27 | 27.27 | 27.15 | 27.22 | 27.17 | 14,700 |
Dec 29, 2023 | 27.28 | 27.35 | 27.24 | 27.33 | 27.28 | 5,800 |
Dec 28, 2023 | 27.34 | 27.35 | 27.28 | 27.30 | 27.25 | 24,900 |
Dec 27, 2023 | 27.25 | 27.30 | 27.25 | 27.29 | 27.24 | 93,300 |
Dec 26, 2023 | 27.19 | 27.31 | 27.19 | 27.25 | 27.20 | 5,500 |
Dec 22, 2023 | 0.13 Dividend | |||||
Dec 22, 2023 | 27.16 | 27.22 | 27.13 | 27.18 | 27.13 | 24,300 |
Dec 21, 2023 | 27.14 | 27.20 | 27.04 | 27.19 | 27.01 | 8,800 |
Dec 20, 2023 | 27.26 | 27.30 | 26.95 | 26.96 | 26.79 | 12,900 |
Dec 19, 2023 | 27.27 | 27.36 | 27.27 | 27.34 | 27.16 | 22,700 |
Dec 18, 2023 | 27.15 | 27.27 | 27.15 | 27.27 | 27.09 | 21,500 |
Dec 15, 2023 | 27.10 | 27.10 | 27.00 | 27.06 | 26.88 | 98,900 |
Dec 14, 2023 | 27.39 | 27.40 | 27.25 | 27.25 | 27.07 | 2,000 |
Dec 13, 2023 | 27.42 | 27.63 | 27.40 | 27.61 | 27.43 | 2,400 |
Dec 12, 2023 | 27.22 | 27.40 | 27.22 | 27.37 | 27.19 | 38,700 |
Dec 11, 2023 | 27.15 | 27.19 | 27.13 | 27.19 | 27.01 | 11,800 |
Dec 8, 2023 | 26.85 | 26.90 | 26.81 | 26.90 | 26.73 | 2,900 |
Dec 7, 2023 | 26.83 | 26.90 | 26.83 | 26.87 | 26.70 | 5,500 |
Dec 6, 2023 | 26.97 | 26.97 | 26.84 | 26.87 | 26.70 | 13,700 |
Dec 5, 2023 | 26.96 | 26.98 | 26.88 | 26.89 | 26.72 | 11,800 |
Dec 4, 2023 | 27.05 | 27.09 | 27.00 | 27.09 | 26.91 | 19,800 |
Dec 1, 2023 | 26.98 | 27.03 | 26.98 | 27.03 | 26.85 | 800 |
Nov 30, 2023 | 26.52 | 26.86 | 26.52 | 26.84 | 26.67 | 34,300 |
Nov 29, 2023 | 26.59 | 26.66 | 26.53 | 26.54 | 26.37 | 8,000 |
Nov 28, 2023 | 26.77 | 26.77 | 26.63 | 26.63 | 26.46 | 5,300 |
Nov 27, 2023 | 26.81 | 26.85 | 26.79 | 26.81 | 26.64 | 13,900 |
Nov 24, 2023 | 26.86 | 26.87 | 26.82 | 26.85 | 26.68 | 11,200 |
Nov 22, 2023 | 26.67 | 26.81 | 26.67 | 26.80 | 26.63 | 7,000 |
Nov 21, 2023 | 26.55 | 26.69 | 26.55 | 26.66 | 26.49 | 11,800 |
Nov 20, 2023 | 26.47 | 26.62 | 26.47 | 26.57 | 26.40 | 9,700 |
Nov 17, 2023 | 26.55 | 26.55 | 26.49 | 26.51 | 26.34 | 4,600 |
Nov 16, 2023 | 26.51 | 26.51 | 26.42 | 26.48 | 26.31 | 10,100 |
Nov 15, 2023 | 26.50 | 26.50 | 26.38 | 26.40 | 26.23 | 8,500 |
Nov 14, 2023 | 26.42 | 26.55 | 26.42 | 26.50 | 26.33 | 9,900 |
Nov 13, 2023 | 26.13 | 26.23 | 26.13 | 26.19 | 26.02 | 1,700 |
Nov 10, 2023 | 25.93 | 26.15 | 25.93 | 26.15 | 25.98 | 6,800 |
Nov 9, 2023 | 25.83 | 25.93 | 25.82 | 25.84 | 25.67 | 21,600 |
Nov 8, 2023 | 25.89 | 25.89 | 25.85 | 25.86 | 25.69 | 5,700 |
Nov 7, 2023 | 25.78 | 25.85 | 25.78 | 25.84 | 25.67 | 10,000 |
Nov 6, 2023 | 25.75 | 25.81 | 25.75 | 25.80 | 25.63 | 14,800 |
Nov 3, 2023 | 25.84 | 25.85 | 25.78 | 25.78 | 25.61 | 13,400 |
Nov 2, 2023 | 25.09 | 25.41 | 25.09 | 25.41 | 25.25 | 8,400 |
Nov 1, 2023 | 25.00 | 25.07 | 24.90 | 25.05 | 24.89 | 224,600 |
Oct 31, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 24.73 | 3,400 |
Oct 30, 2023 | 24.57 | 24.77 | 24.57 | 24.72 | 24.56 | 2,300 |
Oct 27, 2023 | 24.61 | 24.68 | 24.42 | 24.48 | 24.32 | 60,100 |
Oct 26, 2023 | 24.80 | 24.86 | 24.70 | 24.70 | 24.54 | 1,800 |
Oct 25, 2023 | 24.65 | 24.77 | 24.65 | 24.70 | 24.54 | 6,600 |
Oct 24, 2023 | 24.73 | 24.73 | 24.61 | 24.72 | 24.56 | 4,400 |
Oct 23, 2023 | 24.69 | 24.75 | 24.59 | 24.59 | 24.43 | 14,300 |
Oct 20, 2023 | 24.85 | 24.90 | 24.74 | 24.75 | 24.59 | 8,200 |
Oct 19, 2023 | 25.17 | 25.17 | 24.94 | 24.94 | 24.78 | 4,100 |
Oct 18, 2023 | 25.35 | 25.37 | 25.16 | 25.17 | 25.01 | 7,500 |
Oct 17, 2023 | 25.39 | 25.42 | 25.39 | 25.42 | 25.26 | 7,000 |
Oct 16, 2023 | 25.23 | 25.35 | 25.23 | 25.31 | 25.15 | 193,400 |
Oct 13, 2023 | 25.12 | 25.12 | 24.93 | 25.04 | 24.88 | 18,800 |
Oct 12, 2023 | 25.12 | 25.18 | 24.99 | 25.03 | 24.87 | 3,000 |
Oct 11, 2023 | 25.16 | 25.30 | 25.14 | 25.30 | 25.14 | 15,700 |
Oct 10, 2023 | 25.25 | 25.38 | 25.22 | 25.27 | 25.11 | 15,400 |
Oct 9, 2023 | 24.90 | 25.17 | 24.88 | 25.14 | 24.98 | 4,600 |
Oct 6, 2023 | 24.62 | 25.03 | 24.62 | 24.98 | 24.82 | 14,100 |
Oct 5, 2023 | 24.94 | 24.94 | 24.82 | 24.88 | 24.72 | 3,200 |
Oct 4, 2023 | 24.58 | 24.86 | 24.58 | 24.86 | 24.70 | 9,500 |
Oct 3, 2023 | 24.60 | 24.61 | 24.56 | 24.58 | 24.42 | 2,600 |
Oct 2, 2023 | 24.84 | 24.86 | 24.68 | 24.77 | 24.61 | 4,100 |
Sep 29, 2023 | 25.06 | 25.06 | 24.96 | 24.96 | 24.80 | 500 |
Sep 28, 2023 | 25.06 | 25.21 | 25.06 | 25.14 | 24.98 | 1,300 |
Sep 27, 2023 | 25.09 | 25.09 | 24.86 | 25.00 | 24.84 | 12,800 |
Sep 26, 2023 | 25.29 | 25.32 | 25.08 | 25.08 | 24.92 | 6,400 |
Sep 25, 2023 | 25.42 | 25.42 | 25.35 | 25.40 | 25.24 | 3,400 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 25.50 | 25.50 | 25.39 | 25.39 | 25.23 | 2,500 |
Sep 21, 2023 | 25.60 | 25.60 | 25.46 | 25.46 | 25.26 | 7,500 |
Sep 20, 2023 | 25.95 | 26.01 | 25.83 | 25.83 | 25.63 | 5,000 |
Sep 19, 2023 | 25.75 | 25.82 | 25.72 | 25.81 | 25.61 | 4,600 |
Sep 18, 2023 | 25.87 | 25.89 | 25.82 | 25.83 | 25.63 | 3,000 |
Sep 15, 2023 | 25.93 | 25.93 | 25.79 | 25.79 | 25.59 | 1,500 |
Sep 14, 2023 | 25.90 | 25.98 | 25.90 | 25.98 | 25.78 | 500 |
Sep 13, 2023 | 25.78 | 25.78 | 25.77 | 25.77 | 25.57 | 500 |
Sep 12, 2023 | 25.76 | 25.83 | 25.76 | 25.78 | 25.58 | 2,600 |
Sep 11, 2023 | 25.80 | 25.82 | 25.79 | 25.81 | 25.61 | 4,300 |
Sep 8, 2023 | 25.73 | 25.81 | 25.73 | 25.74 | 25.54 | 2,500 |
Sep 7, 2023 | 25.68 | 25.78 | 25.68 | 25.74 | 25.54 | 7,700 |
Sep 6, 2023 | 25.67 | 25.67 | 25.61 | 25.64 | 25.44 | 4,200 |
Sep 5, 2023 | 25.75 | 25.77 | 25.67 | 25.67 | 25.47 | 1,900 |
Sep 1, 2023 | 26.00 | 26.03 | 25.94 | 26.01 | 25.81 | 3,700 |
Aug 31, 2023 | 26.05 | 26.09 | 25.94 | 25.94 | 25.74 | 4,000 |
Aug 30, 2023 | 26.06 | 26.06 | 26.05 | 26.06 | 25.86 | 1,800 |
Aug 29, 2023 | 25.83 | 25.98 | 25.74 | 25.98 | 25.78 | 10,400 |
Aug 28, 2023 | 25.81 | 25.82 | 25.81 | 25.82 | 25.62 | 800 |
Aug 25, 2023 | 25.65 | 25.77 | 25.58 | 25.73 | 25.53 | 2,400 |
Aug 24, 2023 | 25.77 | 25.81 | 25.56 | 25.56 | 25.36 | 9,100 |
Aug 23, 2023 | 25.61 | 25.77 | 25.61 | 25.74 | 25.54 | 7,600 |
Aug 22, 2023 | 25.51 | 25.56 | 25.50 | 25.54 | 25.34 | 7,900 |
Aug 21, 2023 | 25.48 | 25.56 | 25.48 | 25.56 | 25.36 | 2,500 |
Aug 18, 2023 | 25.56 | 25.59 | 25.52 | 25.56 | 25.36 | 3,300 |
Aug 17, 2023 | 25.79 | 25.80 | 25.47 | 25.47 | 25.27 | 5,200 |
Aug 16, 2023 | 25.88 | 25.99 | 25.79 | 25.79 | 25.59 | 24,800 |
Aug 15, 2023 | 25.88 | 25.90 | 25.84 | 25.84 | 25.64 | 2,300 |
Aug 14, 2023 | 26.02 | 26.08 | 26.02 | 26.08 | 25.88 | 3,300 |
Aug 11, 2023 | 25.98 | 26.00 | 25.93 | 26.00 | 25.80 | 1,200 |
Aug 10, 2023 | 26.15 | 26.15 | 25.91 | 25.95 | 25.75 | 27,900 |
Aug 9, 2023 | 25.96 | 26.09 | 25.95 | 26.01 | 25.81 | 6,100 |
Aug 8, 2023 | 25.89 | 25.99 | 25.89 | 25.98 | 25.78 | 3,700 |
Aug 7, 2023 | 26.02 | 26.11 | 26.02 | 26.11 | 25.91 | 206,500 |
Aug 4, 2023 | 25.99 | 26.05 | 25.84 | 25.84 | 25.64 | 9,600 |
Aug 3, 2023 | 26.11 | 26.13 | 26.04 | 26.10 | 25.90 | 21,600 |
Aug 2, 2023 | 26.16 | 26.24 | 26.16 | 26.16 | 25.96 | 2,700 |
Aug 1, 2023 | 26.21 | 26.24 | 26.17 | 26.20 | 26.00 | 8,500 |
Jul 31, 2023 | 26.17 | 26.22 | 26.14 | 26.22 | 26.02 | 5,500 |
Jul 28, 2023 | 26.28 | 26.28 | 26.12 | 26.23 | 26.03 | 41,800 |
Jul 27, 2023 | 26.48 | 26.48 | 26.16 | 26.18 | 25.98 | 4,500 |
Jul 26, 2023 | 26.48 | 26.52 | 26.46 | 26.51 | 26.31 | 8,700 |
Jul 25, 2023 | 26.51 | 26.58 | 26.51 | 26.57 | 26.37 | 4,900 |
Jul 24, 2023 | 26.58 | 26.62 | 26.58 | 26.62 | 26.42 | 9,500 |
Jul 21, 2023 | 26.59 | 26.65 | 26.57 | 26.57 | 26.37 | 6,900 |
Jul 20, 2023 | 26.36 | 26.53 | 26.36 | 26.53 | 26.33 | 8,600 |
Jul 19, 2023 | 26.38 | 26.38 | 26.20 | 26.37 | 26.17 | 16,300 |
Jul 18, 2023 | 26.19 | 26.39 | 26.19 | 26.28 | 26.08 | 30,300 |
Jul 17, 2023 | 26.23 | 26.28 | 26.22 | 26.25 | 26.05 | 7,300 |
Jul 14, 2023 | 26.08 | 26.17 | 26.08 | 26.15 | 25.95 | 13,100 |
Jul 13, 2023 | 26.19 | 26.22 | 26.18 | 26.18 | 25.98 | 7,300 |
Jul 12, 2023 | 26.34 | 26.38 | 26.31 | 26.31 | 26.11 | 3,000 |
Jul 11, 2023 | 26.17 | 26.27 | 26.13 | 26.27 | 26.07 | 2,900 |
Jul 10, 2023 | 26.23 | 26.23 | 26.08 | 26.14 | 25.94 | 11,000 |
Jul 7, 2023 | 26.05 | 26.16 | 26.03 | 26.03 | 25.83 | 80,100 |
Jul 6, 2023 | 26.03 | 26.10 | 26.03 | 26.10 | 25.90 | 900 |
Jul 5, 2023 | 26.20 | 26.25 | 26.19 | 26.22 | 26.02 | 93,000 |
Jul 3, 2023 | 26.30 | 26.39 | 26.30 | 26.39 | 26.19 | 3,100 |
Jun 30, 2023 | 26.26 | 26.42 | 26.26 | 26.40 | 26.20 | 9,700 |
Jun 29, 2023 | 25.95 | 26.16 | 25.95 | 26.14 | 25.94 | 4,900 |
Jun 28, 2023 | 25.98 | 25.98 | 25.85 | 25.94 | 25.74 | 2,500 |
Jun 27, 2023 | 0.09 Dividend | |||||
Jun 27, 2023 | 25.95 | 26.04 | 25.93 | 26.03 | 25.83 | 7,300 |
Jun 26, 2023 | 25.81 | 25.93 | 25.77 | 25.93 | 25.64 | 6,700 |
Jun 23, 2023 | 25.93 | 25.95 | 25.82 | 25.82 | 25.53 | 5,200 |
Jun 22, 2023 | 25.91 | 25.97 | 25.90 | 25.95 | 25.66 | 5,500 |
Jun 21, 2023 | 25.96 | 25.96 | 25.93 | 25.96 | 25.67 | 3,600 |
Jun 20, 2023 | 25.86 | 25.90 | 25.82 | 25.84 | 25.55 | 7,400 |
Jun 16, 2023 | 26.09 | 26.09 | 25.99 | 26.02 | 25.73 | 53,600 |
Jun 15, 2023 | 25.79 | 25.98 | 25.79 | 25.98 | 25.69 | 250,700 |
Jun 14, 2023 | 25.81 | 25.81 | 25.66 | 25.70 | 25.41 | 3,200 |
Jun 13, 2023 | 25.72 | 25.78 | 25.72 | 25.77 | 25.48 | 5,000 |
Jun 12, 2023 | 25.51 | 25.63 | 25.51 | 25.63 | 25.34 | 1,000 |
Jun 9, 2023 | 25.53 | 25.60 | 25.48 | 25.56 | 25.27 | 10,000 |
Jun 8, 2023 | 25.48 | 25.60 | 25.45 | 25.57 | 25.28 | 13,400 |
Jun 7, 2023 | 25.31 | 25.46 | 25.31 | 25.43 | 25.15 | 29,200 |
Jun 6, 2023 | 25.29 | 25.34 | 25.20 | 25.33 | 25.05 | 19,800 |
Jun 5, 2023 | 25.37 | 25.39 | 25.32 | 25.35 | 25.07 | 119,300 |
Jun 2, 2023 | 25.15 | 25.45 | 25.15 | 25.45 | 25.17 | 4,900 |
Jun 1, 2023 | 24.85 | 24.97 | 24.77 | 24.95 | 24.67 | 9,400 |
May 31, 2023 | 24.80 | 24.82 | 24.70 | 24.77 | 24.49 | 16,700 |
May 30, 2023 | 24.91 | 24.94 | 24.89 | 24.89 | 24.61 | 108,900 |
May 26, 2023 | 24.98 | 25.03 | 24.96 | 25.01 | 24.73 | 7,300 |
May 25, 2023 | 24.99 | 25.03 | 24.92 | 24.99 | 24.71 | 6,800 |
May 24, 2023 | 25.14 | 25.14 | 25.08 | 25.09 | 24.81 | 7,800 |
May 23, 2023 | 25.53 | 25.53 | 25.26 | 25.26 | 24.98 | 2,000 |
May 22, 2023 | 25.52 | 25.62 | 25.52 | 25.56 | 25.27 | 105,500 |
May 19, 2023 | 25.77 | 25.77 | 25.61 | 25.67 | 25.38 | 8,500 |
May 18, 2023 | 25.54 | 25.64 | 25.44 | 25.64 | 25.35 | 4,800 |
May 17, 2023 | 25.59 | 25.73 | 25.59 | 25.65 | 25.36 | 3,400 |
May 16, 2023 | 25.66 | 25.73 | 25.61 | 25.61 | 25.32 | 1,600 |
May 15, 2023 | 25.79 | 25.86 | 25.79 | 25.86 | 25.57 | 3,800 |
May 12, 2023 | 25.92 | 25.92 | 25.78 | 25.91 | 25.62 | 6,000 |
May 11, 2023 | 25.80 | 25.87 | 25.76 | 25.86 | 25.57 | 13,000 |
May 10, 2023 | 25.94 | 25.98 | 25.75 | 25.97 | 25.68 | 7,300 |
May 9, 2023 | 25.96 | 26.03 | 25.95 | 25.95 | 25.66 | 20,600 |
May 8, 2023 | 26.02 | 26.02 | 25.95 | 25.99 | 25.70 | 26,000 |
May 5, 2023 | 26.01 | 26.08 | 25.97 | 26.03 | 25.74 | 4,300 |
May 4, 2023 | 25.64 | 25.82 | 25.64 | 25.77 | 25.48 | 6,100 |
May 3, 2023 | 26.05 | 26.05 | 25.85 | 25.86 | 25.57 | 3,100 |
May 2, 2023 | 25.95 | 26.00 | 25.86 | 25.98 | 25.69 | 6,800 |
May 1, 2023 | 25.89 | 26.21 | 25.89 | 26.14 | 25.85 | 3,900 |
Apr 28, 2023 | 25.87 | 25.95 | 25.86 | 25.95 | 25.66 | 4,800 |
Apr 27, 2023 | 25.54 | 25.90 | 25.54 | 25.88 | 25.59 | 4,600 |
Apr 26, 2023 | 25.62 | 25.64 | 25.51 | 25.55 | 25.26 | 5,000 |
Apr 25, 2023 | 25.99 | 25.99 | 25.84 | 25.85 | 25.56 | 19,100 |
Apr 24, 2023 | 25.94 | 26.07 | 25.94 | 26.00 | 25.71 | 700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.63%
XSD SPDR S&P Semiconductor ETF
214.76
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
83.76
+1.48%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
SOXX iShares Semiconductor ETF
208.11
+1.09%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
IYK iShares US Consumer Staples ETF
66.99
+0.68%
XLY Consumer Discretionary Select Sector SPDR Fund
173.71
+0.68%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.45
+0.61%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FIVG Defiance 5G Next Gen Connectivity ETF
36.62
+0.57%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.94
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.95
+0.52%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.99
+0.51%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.51
+0.47%
IXN iShares Global Tech ETF
70.83
+0.45%
DXJ WisdomTree Japan Hedged Equity Fund
106.94
+0.45%
PSI Invesco Semiconductors ETF
52.32
+0.44%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
30.72
+0.49%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.71
-0.50%
PSET Principal Quality ETF
64.59
+0.40%
FXL First Trust Technology AlphaDEX Fund
127.55
+0.40%
CIBR First Trust NASDAQ Cybersecurity ETF
54.52
+0.37%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.38%
VPU Vanguard Utilities Index Fund ETF Shares
144.30
+0.37%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.35%
XLK Technology Select Sector SPDR Fund
197.76
+0.32%
XLU Utilities Select Sector SPDR Fund
66.55
+0.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.06
+0.30%
SMH VanEck Semiconductor ETF
208.47
+0.32%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
IAU iShares Gold Trust
44.05
+0.32%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.95
+0.26%
QLD ProShares Ultra QQQ
79.94
+0.31%
IYW iShares U.S. Technology ETF
128.78
+0.20%
DVY iShares Select Dividend ETF
120.50
+0.23%
EWT iShares MSCI Taiwan ETF
46.41
+0.22%
BBJP JPMorgan BetaBuilders Japan ETF
55.50
+0.24%
XLRE The Real Estate Select Sector SPDR Fund
36.59
+0.23%
GLD SPDR Gold Shares
215.63
+0.27%
VGT Vanguard Information Technology Index Fund ETF Shares
495.32
+0.18%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.23%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
SCHD Schwab U.S. Dividend Equity ETF
77.92
+0.19%
IHI iShares U.S. Medical Devices ETF
55.62
+0.20%
QQQ Invesco QQQ Trust
425.83
+0.18%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.15
+0.18%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+0.08%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.19
+0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
EMLP First Trust North American Energy Infrastructure Fund
29.54
+0.17%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
FV First Trust Dorsey Wright Focus 5 ETF
53.86
+0.12%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.12%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.93
+0.11%
SPHB Invesco S&P 500 High Beta ETF
82.27
+0.11%
SDY SPDR S&P Dividend ETF
128.20
+0.11%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.61
+0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.50
+0.09%
SDOG ALPS Sector Dividend Dogs ETF
52.49
+0.09%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.99
+0.08%
MLPX Global X MLP & Energy Infrastructure ETF
48.79
+0.09%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.08
+0.08%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
FLBL Franklin Senior Loan ETF
24.42
+0.06%
GDX VanEck Gold Miners ETF
33.09
+0.12%
DSI iShares MSCI KLD 400 Social ETF
96.44
+0.06%
ONEQ Fidelity Nasdaq Composite Index ETF
61.83
+0.06%
PTNQ Pacer Trendpilot 100 ETF
67.22
+0.05%
EWJV iShares MSCI Japan Value ETF
32.03
+0.05%