NYSEArca - Nasdaq Real Time Price • USD
First Trust STOXX European Select Dividend Index Fund (FDD)
As of 11:57 AM 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 | 11.87 | 11.86 | 11.83 | 11.83 | 11.83 | 13,717 |
Apr 23, 2024 | 11.88 | 12.00 | 11.87 | 11.99 | 11.99 | 41,200 |
Apr 22, 2024 | 11.79 | 11.88 | 11.76 | 11.84 | 11.84 | 25,100 |
Apr 19, 2024 | 11.70 | 11.75 | 11.69 | 11.73 | 11.73 | 30,100 |
Apr 18, 2024 | 11.69 | 11.72 | 11.64 | 11.66 | 11.66 | 51,400 |
Apr 17, 2024 | 11.67 | 11.67 | 11.58 | 11.63 | 11.63 | 377,600 |
Apr 16, 2024 | 11.59 | 11.59 | 11.49 | 11.53 | 11.53 | 32,900 |
Apr 15, 2024 | 11.86 | 11.88 | 11.68 | 11.70 | 11.70 | 33,200 |
Apr 12, 2024 | 11.80 | 11.86 | 11.71 | 11.72 | 11.72 | 27,600 |
Apr 11, 2024 | 11.94 | 11.94 | 11.78 | 11.91 | 11.91 | 42,700 |
Apr 10, 2024 | 11.95 | 12.02 | 11.91 | 11.96 | 11.96 | 48,600 |
Apr 9, 2024 | 12.15 | 12.17 | 12.05 | 12.08 | 12.08 | 36,400 |
Apr 8, 2024 | 12.07 | 12.14 | 12.07 | 12.12 | 12.12 | 30,900 |
Apr 5, 2024 | 11.96 | 12.03 | 11.96 | 12.01 | 12.01 | 19,900 |
Apr 4, 2024 | 12.14 | 12.15 | 11.96 | 11.98 | 11.98 | 71,000 |
Apr 3, 2024 | 11.88 | 12.00 | 11.88 | 11.98 | 11.98 | 26,200 |
Apr 2, 2024 | 11.79 | 11.80 | 11.75 | 11.78 | 11.78 | 46,200 |
Apr 1, 2024 | 11.84 | 11.90 | 11.78 | 11.81 | 11.81 | 36,300 |
Mar 28, 2024 | 11.80 | 11.85 | 11.80 | 11.83 | 11.83 | 38,600 |
Mar 27, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 11.79 | 21,600 |
Mar 26, 2024 | 11.72 | 11.74 | 11.69 | 11.71 | 11.71 | 27,400 |
Mar 25, 2024 | 11.57 | 11.63 | 11.57 | 11.60 | 11.60 | 29,700 |
Mar 22, 2024 | 11.59 | 11.59 | 11.53 | 11.54 | 11.54 | 15,200 |
Mar 21, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 11.60 | 11.63 | 11.56 | 11.57 | 11.57 | 29,400 |
Mar 20, 2024 | 11.50 | 11.69 | 11.50 | 11.69 | 11.65 | 31,300 |
Mar 19, 2024 | 11.52 | 11.56 | 11.51 | 11.54 | 11.50 | 91,600 |
Mar 18, 2024 | 11.54 | 11.58 | 11.47 | 11.48 | 11.44 | 46,500 |
Mar 15, 2024 | 11.43 | 11.53 | 11.43 | 11.50 | 11.46 | 72,600 |
Mar 14, 2024 | 11.56 | 11.58 | 11.43 | 11.46 | 11.42 | 58,600 |
Mar 13, 2024 | 11.53 | 11.57 | 11.53 | 11.54 | 11.50 | 211,400 |
Mar 12, 2024 | 11.50 | 11.53 | 11.46 | 11.53 | 11.49 | 33,300 |
Mar 11, 2024 | 11.41 | 11.49 | 11.39 | 11.49 | 11.45 | 26,600 |
Mar 8, 2024 | 11.48 | 11.51 | 11.44 | 11.45 | 11.41 | 47,000 |
Mar 7, 2024 | 11.38 | 11.43 | 11.38 | 11.41 | 11.37 | 233,800 |
Mar 6, 2024 | 11.29 | 11.31 | 11.25 | 11.27 | 11.23 | 205,500 |
Mar 5, 2024 | 11.14 | 11.22 | 11.14 | 11.19 | 11.15 | 40,600 |
Mar 4, 2024 | 11.18 | 11.20 | 11.15 | 11.19 | 11.15 | 52,400 |
Mar 1, 2024 | 11.21 | 11.24 | 11.15 | 11.22 | 11.18 | 68,200 |
Feb 29, 2024 | 11.22 | 11.24 | 11.15 | 11.20 | 11.16 | 37,200 |
Feb 28, 2024 | 11.12 | 11.16 | 11.12 | 11.12 | 11.08 | 35,900 |
Feb 27, 2024 | 11.20 | 11.25 | 11.20 | 11.22 | 11.18 | 33,700 |
Feb 26, 2024 | 11.22 | 11.22 | 11.18 | 11.21 | 11.17 | 31,400 |
Feb 23, 2024 | 11.26 | 11.27 | 11.24 | 11.27 | 11.23 | 23,500 |
Feb 22, 2024 | 11.30 | 11.30 | 11.25 | 11.30 | 11.26 | 40,000 |
Feb 21, 2024 | 11.21 | 11.26 | 11.20 | 11.26 | 11.22 | 42,900 |
Feb 20, 2024 | 11.21 | 11.23 | 11.18 | 11.20 | 11.16 | 112,600 |
Feb 16, 2024 | 11.17 | 11.20 | 11.14 | 11.16 | 11.12 | 62,000 |
Feb 15, 2024 | 11.07 | 11.19 | 11.07 | 11.19 | 11.15 | 31,400 |
Feb 14, 2024 | 11.06 | 11.10 | 11.05 | 11.10 | 11.06 | 44,100 |
Feb 13, 2024 | 11.09 | 11.09 | 10.94 | 10.97 | 10.93 | 34,700 |
Feb 12, 2024 | 11.17 | 11.22 | 11.15 | 11.20 | 11.16 | 31,300 |
Feb 9, 2024 | 11.12 | 11.12 | 11.07 | 11.12 | 11.08 | 27,700 |
Feb 8, 2024 | 11.17 | 11.17 | 11.12 | 11.15 | 11.11 | 50,000 |
Feb 7, 2024 | 11.34 | 11.34 | 11.30 | 11.32 | 11.28 | 50,100 |
Feb 6, 2024 | 11.35 | 11.40 | 11.32 | 11.40 | 11.36 | 36,300 |
Feb 5, 2024 | 11.38 | 11.38 | 11.30 | 11.34 | 11.30 | 26,000 |
Feb 2, 2024 | 11.51 | 11.51 | 11.44 | 11.49 | 11.45 | 59,800 |
Feb 1, 2024 | 11.54 | 11.59 | 11.50 | 11.58 | 11.54 | 42,800 |
Jan 31, 2024 | 11.65 | 11.68 | 11.52 | 11.55 | 11.51 | 51,300 |
Jan 30, 2024 | 11.58 | 11.61 | 11.54 | 11.58 | 11.54 | 42,900 |
Jan 29, 2024 | 11.55 | 11.62 | 11.53 | 11.60 | 11.56 | 54,500 |
Jan 26, 2024 | 11.67 | 11.69 | 11.66 | 11.66 | 11.62 | 43,200 |
Jan 25, 2024 | 11.62 | 11.62 | 11.55 | 11.60 | 11.56 | 31,000 |
Jan 24, 2024 | 11.71 | 11.72 | 11.64 | 11.66 | 11.62 | 37,700 |
Jan 23, 2024 | 11.57 | 11.58 | 11.52 | 11.56 | 11.52 | 27,400 |
Jan 22, 2024 | 11.59 | 11.63 | 11.59 | 11.60 | 11.56 | 19,300 |
Jan 19, 2024 | 11.56 | 11.61 | 11.52 | 11.61 | 11.57 | 94,400 |
Jan 18, 2024 | 11.59 | 11.61 | 11.52 | 11.61 | 11.57 | 47,000 |
Jan 17, 2024 | 11.51 | 11.56 | 11.46 | 11.56 | 11.52 | 30,700 |
Jan 16, 2024 | 11.72 | 11.74 | 11.66 | 11.67 | 11.63 | 34,300 |
Jan 12, 2024 | 11.95 | 11.96 | 11.85 | 11.89 | 11.85 | 22,000 |
Jan 11, 2024 | 11.94 | 11.94 | 11.79 | 11.86 | 11.82 | 46,300 |
Jan 10, 2024 | 11.93 | 11.97 | 11.93 | 11.97 | 11.93 | 13,500 |
Jan 9, 2024 | 11.96 | 11.97 | 11.93 | 11.94 | 11.90 | 22,200 |
Jan 8, 2024 | 12.02 | 12.09 | 12.00 | 12.08 | 12.04 | 29,300 |
Jan 5, 2024 | 11.99 | 12.13 | 11.97 | 12.01 | 11.97 | 49,600 |
Jan 4, 2024 | 12.03 | 12.10 | 12.03 | 12.05 | 12.01 | 36,200 |
Jan 3, 2024 | 11.87 | 11.95 | 11.87 | 11.91 | 11.87 | 54,500 |
Jan 2, 2024 | 12.00 | 12.05 | 11.98 | 11.98 | 11.94 | 673,000 |
Dec 29, 2023 | 12.10 | 12.12 | 12.05 | 12.07 | 12.03 | 62,100 |
Dec 28, 2023 | 12.13 | 12.15 | 12.07 | 12.08 | 12.04 | 194,800 |
Dec 27, 2023 | 12.11 | 12.19 | 12.11 | 12.18 | 12.14 | 37,400 |
Dec 26, 2023 | 12.04 | 12.14 | 12.04 | 12.13 | 12.09 | 529,800 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 12.04 | 12.07 | 12.01 | 12.04 | 12.00 | 29,300 |
Dec 21, 2023 | 12.12 | 12.17 | 12.06 | 12.17 | 11.95 | 35,100 |
Dec 20, 2023 | 12.09 | 12.13 | 11.75 | 11.99 | 11.78 | 61,000 |
Dec 19, 2023 | 12.07 | 12.10 | 12.05 | 12.10 | 11.88 | 12,700 |
Dec 18, 2023 | 12.03 | 12.04 | 11.99 | 12.02 | 11.81 | 62,700 |
Dec 15, 2023 | 12.05 | 12.07 | 11.99 | 11.99 | 11.78 | 31,900 |
Dec 14, 2023 | 12.04 | 12.10 | 12.02 | 12.05 | 11.84 | 54,500 |
Dec 13, 2023 | 11.70 | 11.86 | 11.63 | 11.86 | 11.65 | 30,200 |
Dec 12, 2023 | 11.66 | 11.69 | 11.62 | 11.69 | 11.48 | 115,700 |
Dec 11, 2023 | 11.64 | 11.68 | 11.63 | 11.66 | 11.45 | 11,400 |
Dec 8, 2023 | 11.66 | 11.72 | 11.66 | 11.71 | 11.50 | 37,900 |
Dec 7, 2023 | 11.61 | 11.69 | 11.59 | 11.67 | 11.46 | 94,900 |
Dec 6, 2023 | 11.61 | 11.64 | 11.54 | 11.54 | 11.33 | 43,800 |
Dec 5, 2023 | 11.51 | 11.55 | 11.50 | 11.52 | 11.31 | 35,300 |
Dec 4, 2023 | 11.49 | 11.55 | 11.49 | 11.53 | 11.32 | 51,200 |
Dec 1, 2023 | 11.48 | 11.64 | 11.48 | 11.62 | 11.41 | 23,600 |
Nov 30, 2023 | 11.49 | 11.52 | 11.45 | 11.47 | 11.27 | 29,200 |
Nov 29, 2023 | 11.44 | 11.52 | 11.40 | 11.47 | 11.27 | 152,700 |
Nov 28, 2023 | 11.35 | 11.42 | 11.28 | 11.40 | 11.20 | 87,600 |
Nov 27, 2023 | 11.36 | 11.38 | 11.33 | 11.36 | 11.16 | 145,700 |
Nov 24, 2023 | 11.30 | 11.38 | 11.30 | 11.38 | 11.18 | 17,200 |
Nov 22, 2023 | 11.21 | 11.21 | 11.16 | 11.21 | 11.01 | 37,700 |
Nov 21, 2023 | 11.30 | 11.31 | 11.23 | 11.26 | 11.06 | 41,400 |
Nov 20, 2023 | 11.30 | 11.39 | 11.30 | 11.37 | 11.17 | 29,200 |
Nov 17, 2023 | 11.23 | 11.31 | 11.23 | 11.31 | 11.11 | 30,500 |
Nov 16, 2023 | 11.14 | 11.17 | 11.08 | 11.11 | 10.91 | 36,700 |
Nov 15, 2023 | 11.20 | 11.23 | 11.18 | 11.19 | 10.99 | 63,700 |
Nov 14, 2023 | 11.03 | 11.19 | 11.03 | 11.17 | 10.97 | 36,200 |
Nov 13, 2023 | 10.72 | 10.82 | 10.72 | 10.81 | 10.62 | 20,200 |
Nov 10, 2023 | 10.68 | 10.75 | 10.62 | 10.75 | 10.56 | 156,900 |
Nov 9, 2023 | 10.78 | 10.80 | 10.68 | 10.68 | 10.49 | 46,100 |
Nov 8, 2023 | 10.67 | 10.69 | 10.64 | 10.69 | 10.50 | 22,500 |
Nov 7, 2023 | 10.65 | 10.66 | 10.61 | 10.62 | 10.43 | 24,200 |
Nov 6, 2023 | 10.85 | 10.85 | 10.75 | 10.76 | 10.57 | 36,400 |
Nov 3, 2023 | 10.85 | 10.85 | 10.81 | 10.82 | 10.63 | 45,600 |
Nov 2, 2023 | 10.77 | 10.77 | 10.70 | 10.77 | 10.58 | 33,100 |
Nov 1, 2023 | 10.49 | 10.54 | 10.44 | 10.54 | 10.35 | 51,000 |
Oct 31, 2023 | 10.48 | 10.49 | 10.44 | 10.47 | 10.28 | 27,800 |
Oct 30, 2023 | 10.46 | 10.46 | 10.40 | 10.44 | 10.25 | 31,000 |
Oct 27, 2023 | 10.38 | 10.38 | 10.25 | 10.28 | 10.10 | 16,200 |
Oct 26, 2023 | 10.28 | 10.30 | 10.23 | 10.27 | 10.09 | 31,100 |
Oct 25, 2023 | 10.29 | 10.31 | 10.25 | 10.27 | 10.09 | 35,300 |
Oct 24, 2023 | 10.33 | 10.37 | 10.30 | 10.37 | 10.18 | 27,900 |
Oct 23, 2023 | 10.28 | 10.40 | 10.26 | 10.33 | 10.15 | 36,200 |
Oct 20, 2023 | 10.40 | 10.41 | 10.35 | 10.35 | 10.17 | 49,500 |
Oct 19, 2023 | 10.55 | 10.60 | 10.48 | 10.50 | 10.31 | 39,200 |
Oct 18, 2023 | 10.71 | 10.71 | 10.58 | 10.59 | 10.40 | 56,600 |
Oct 17, 2023 | 10.71 | 10.83 | 10.71 | 10.80 | 10.61 | 45,000 |
Oct 16, 2023 | 10.77 | 10.79 | 10.72 | 10.79 | 10.60 | 49,400 |
Oct 13, 2023 | 10.75 | 10.75 | 10.67 | 10.70 | 10.51 | 24,700 |
Oct 12, 2023 | 10.90 | 10.90 | 10.74 | 10.78 | 10.59 | 83,000 |
Oct 11, 2023 | 10.95 | 10.95 | 10.86 | 10.92 | 10.73 | 42,100 |
Oct 10, 2023 | 10.90 | 10.95 | 10.88 | 10.90 | 10.71 | 22,600 |
Oct 9, 2023 | 10.68 | 10.79 | 10.68 | 10.78 | 10.59 | 72,000 |
Oct 6, 2023 | 10.62 | 10.80 | 10.61 | 10.76 | 10.57 | 28,900 |
Oct 5, 2023 | 10.56 | 10.62 | 10.55 | 10.61 | 10.42 | 39,600 |
Oct 4, 2023 | 10.60 | 10.60 | 10.47 | 10.55 | 10.36 | 151,500 |
Oct 3, 2023 | 10.56 | 10.60 | 10.52 | 10.54 | 10.35 | 19,900 |
Oct 2, 2023 | 10.81 | 10.81 | 10.63 | 10.65 | 10.46 | 28,900 |
Sep 29, 2023 | 11.03 | 11.03 | 10.88 | 10.89 | 10.70 | 35,700 |
Sep 28, 2023 | 10.80 | 10.91 | 10.79 | 10.87 | 10.68 | 18,900 |
Sep 27, 2023 | 10.87 | 10.87 | 10.73 | 10.78 | 10.59 | 38,200 |
Sep 26, 2023 | 11.00 | 11.04 | 10.94 | 10.95 | 10.75 | 30,000 |
Sep 25, 2023 | 11.01 | 11.06 | 10.98 | 11.03 | 10.83 | 23,100 |
Sep 22, 2023 | 0.15 Dividend | |||||
Sep 22, 2023 | 11.23 | 11.25 | 11.14 | 11.17 | 10.97 | 71,800 |
Sep 21, 2023 | 11.44 | 11.44 | 11.36 | 11.38 | 11.03 | 29,400 |
Sep 20, 2023 | 11.60 | 11.64 | 11.48 | 11.49 | 11.14 | 44,200 |
Sep 19, 2023 | 11.42 | 11.46 | 11.41 | 11.44 | 11.09 | 31,100 |
Sep 18, 2023 | 11.39 | 11.39 | 11.34 | 11.36 | 11.01 | 46,000 |
Sep 15, 2023 | 11.45 | 11.50 | 11.44 | 11.44 | 11.09 | 41,100 |
Sep 14, 2023 | 11.39 | 11.45 | 11.39 | 11.45 | 11.10 | 21,800 |
Sep 13, 2023 | 11.33 | 11.35 | 11.29 | 11.32 | 10.97 | 16,900 |
Sep 12, 2023 | 11.26 | 11.33 | 11.25 | 11.29 | 10.94 | 34,000 |
Sep 11, 2023 | 11.30 | 11.34 | 11.28 | 11.34 | 10.99 | 26,500 |
Sep 8, 2023 | 11.14 | 11.18 | 11.12 | 11.13 | 10.79 | 15,200 |
Sep 7, 2023 | 11.11 | 11.13 | 11.09 | 11.11 | 10.77 | 29,800 |
Sep 6, 2023 | 11.15 | 11.18 | 11.12 | 11.16 | 10.82 | 69,200 |
Sep 5, 2023 | 11.26 | 11.26 | 11.15 | 11.15 | 10.81 | 28,400 |
Sep 1, 2023 | 11.38 | 11.39 | 11.26 | 11.28 | 10.93 | 20,800 |
Aug 31, 2023 | 11.42 | 11.42 | 11.31 | 11.33 | 10.98 | 40,300 |
Aug 30, 2023 | 11.46 | 11.50 | 11.41 | 11.44 | 11.09 | 139,500 |
Aug 29, 2023 | 11.27 | 11.45 | 11.26 | 11.44 | 11.09 | 38,100 |
Aug 28, 2023 | 11.17 | 11.20 | 11.16 | 11.19 | 10.85 | 148,200 |
Aug 25, 2023 | 11.14 | 11.14 | 11.04 | 11.12 | 10.78 | 67,700 |
Aug 24, 2023 | 11.12 | 11.16 | 11.04 | 11.05 | 10.71 | 18,100 |
Aug 23, 2023 | 11.12 | 11.19 | 11.11 | 11.17 | 10.83 | 46,100 |
Aug 22, 2023 | 11.18 | 11.18 | 11.12 | 11.13 | 10.79 | 35,100 |
Aug 21, 2023 | 11.13 | 11.16 | 11.08 | 11.16 | 10.82 | 33,300 |
Aug 18, 2023 | 11.04 | 11.15 | 11.04 | 11.12 | 10.78 | 74,300 |
Aug 17, 2023 | 11.26 | 11.27 | 11.16 | 11.17 | 10.83 | 42,900 |
Aug 16, 2023 | 11.28 | 11.33 | 11.20 | 11.21 | 10.87 | 54,300 |
Aug 15, 2023 | 11.33 | 11.33 | 11.23 | 11.26 | 10.91 | 127,200 |
Aug 14, 2023 | 11.39 | 11.44 | 11.35 | 11.43 | 11.08 | 21,200 |
Aug 11, 2023 | 11.47 | 11.49 | 11.44 | 11.47 | 11.12 | 16,100 |
Aug 10, 2023 | 11.65 | 11.70 | 11.56 | 11.56 | 11.21 | 27,900 |
Aug 9, 2023 | 11.52 | 11.57 | 11.52 | 11.53 | 11.18 | 26,100 |
Aug 8, 2023 | 11.43 | 11.49 | 11.38 | 11.49 | 11.14 | 14,300 |
Aug 7, 2023 | 11.56 | 11.60 | 11.53 | 11.59 | 11.23 | 11,400 |
Aug 4, 2023 | 11.55 | 11.64 | 11.50 | 11.53 | 11.18 | 33,900 |
Aug 3, 2023 | 11.43 | 11.50 | 11.41 | 11.47 | 11.12 | 12,600 |
Aug 2, 2023 | 11.54 | 11.55 | 11.44 | 11.48 | 11.13 | 21,000 |
Aug 1, 2023 | 11.71 | 11.71 | 11.63 | 11.67 | 11.31 | 12,900 |
Jul 31, 2023 | 11.87 | 11.90 | 11.83 | 11.84 | 11.48 | 27,300 |
Jul 28, 2023 | 11.87 | 11.89 | 11.83 | 11.85 | 11.49 | 17,400 |
Jul 27, 2023 | 11.95 | 11.95 | 11.78 | 11.78 | 11.42 | 50,500 |
Jul 26, 2023 | 11.83 | 11.98 | 11.82 | 11.97 | 11.60 | 38,100 |
Jul 25, 2023 | 11.90 | 11.95 | 11.90 | 11.93 | 11.56 | 55,700 |
Jul 24, 2023 | 11.89 | 11.90 | 11.86 | 11.88 | 11.52 | 17,000 |
Jul 21, 2023 | 11.91 | 11.91 | 11.86 | 11.90 | 11.53 | 28,600 |
Jul 20, 2023 | 11.97 | 12.01 | 11.90 | 11.93 | 11.56 | 30,400 |
Jul 19, 2023 | 11.86 | 11.89 | 11.83 | 11.88 | 11.52 | 25,300 |
Jul 18, 2023 | 11.74 | 11.82 | 11.74 | 11.81 | 11.45 | 55,900 |
Jul 17, 2023 | 11.74 | 11.77 | 11.71 | 11.75 | 11.39 | 26,100 |
Jul 14, 2023 | 11.86 | 11.86 | 11.77 | 11.77 | 11.41 | 91,300 |
Jul 13, 2023 | 11.79 | 11.88 | 11.79 | 11.88 | 11.52 | 23,700 |
Jul 12, 2023 | 11.64 | 11.70 | 11.62 | 11.70 | 11.34 | 41,700 |
Jul 11, 2023 | 11.33 | 11.41 | 11.33 | 11.41 | 11.06 | 16,600 |
Jul 10, 2023 | 11.20 | 11.24 | 11.20 | 11.24 | 10.89 | 21,900 |
Jul 7, 2023 | 11.10 | 11.22 | 11.09 | 11.19 | 10.85 | 20,900 |
Jul 6, 2023 | 11.15 | 11.15 | 11.02 | 11.09 | 10.75 | 109,400 |
Jul 5, 2023 | 11.37 | 11.37 | 11.28 | 11.30 | 10.95 | 49,400 |
Jul 3, 2023 | 11.36 | 11.44 | 11.36 | 11.42 | 11.07 | 28,600 |
Jun 30, 2023 | 11.38 | 11.40 | 11.33 | 11.35 | 11.00 | 160,900 |
Jun 29, 2023 | 11.17 | 11.21 | 11.17 | 11.20 | 10.86 | 69,300 |
Jun 28, 2023 | 11.23 | 11.24 | 11.20 | 11.23 | 10.89 | 31,600 |
Jun 27, 2023 | 0.47 Dividend | |||||
Jun 27, 2023 | 11.19 | 11.26 | 11.16 | 11.25 | 10.90 | 37,400 |
Jun 26, 2023 | 11.56 | 11.64 | 11.56 | 11.63 | 10.82 | 53,200 |
Jun 23, 2023 | 11.53 | 11.57 | 11.53 | 11.54 | 10.73 | 168,200 |
Jun 22, 2023 | 11.72 | 11.72 | 11.66 | 11.70 | 10.88 | 136,000 |
Jun 21, 2023 | 11.74 | 11.81 | 11.71 | 11.78 | 10.96 | 26,000 |
Jun 20, 2023 | 11.87 | 11.87 | 11.80 | 11.83 | 11.00 | 44,600 |
Jun 16, 2023 | 12.10 | 12.10 | 12.01 | 12.01 | 11.17 | 25,200 |
Jun 15, 2023 | 11.94 | 12.07 | 11.94 | 12.04 | 11.20 | 21,600 |
Jun 14, 2023 | 12.00 | 12.04 | 11.91 | 11.95 | 11.12 | 83,000 |
Jun 13, 2023 | 11.90 | 11.94 | 11.90 | 11.91 | 11.08 | 69,000 |
Jun 12, 2023 | 11.86 | 11.86 | 11.82 | 11.86 | 11.03 | 272,100 |
Jun 9, 2023 | 11.84 | 11.86 | 11.83 | 11.85 | 11.02 | 68,500 |
Jun 8, 2023 | 11.87 | 11.90 | 11.84 | 11.88 | 11.05 | 71,100 |
Jun 7, 2023 | 11.76 | 11.80 | 11.73 | 11.73 | 10.91 | 101,700 |
Jun 6, 2023 | 11.67 | 11.78 | 11.66 | 11.78 | 10.96 | 29,100 |
Jun 5, 2023 | 11.77 | 11.77 | 11.71 | 11.71 | 10.89 | 28,000 |
Jun 2, 2023 | 11.78 | 11.80 | 11.75 | 11.79 | 10.97 | 64,700 |
Jun 1, 2023 | 11.47 | 11.60 | 11.47 | 11.58 | 10.77 | 208,200 |
May 31, 2023 | 11.43 | 11.46 | 11.36 | 11.44 | 10.64 | 34,100 |
May 30, 2023 | 11.63 | 11.64 | 11.55 | 11.59 | 10.78 | 424,000 |
May 26, 2023 | 11.58 | 11.62 | 11.56 | 11.60 | 10.79 | 127,300 |
May 25, 2023 | 11.55 | 11.55 | 11.47 | 11.51 | 10.71 | 38,700 |
May 24, 2023 | 11.69 | 11.69 | 11.60 | 11.63 | 10.82 | 26,700 |
May 23, 2023 | 11.82 | 11.87 | 11.79 | 11.79 | 10.97 | 29,900 |
May 22, 2023 | 11.85 | 11.89 | 11.84 | 11.86 | 11.03 | 21,700 |
May 19, 2023 | 11.85 | 11.88 | 11.84 | 11.88 | 11.05 | 27,100 |
May 18, 2023 | 11.81 | 11.82 | 11.74 | 11.80 | 10.98 | 57,600 |
May 17, 2023 | 11.83 | 11.86 | 11.77 | 11.84 | 11.01 | 66,200 |
May 16, 2023 | 11.90 | 11.90 | 11.83 | 11.83 | 11.00 | 37,200 |
May 15, 2023 | 11.89 | 11.97 | 11.89 | 11.97 | 11.13 | 79,300 |
May 12, 2023 | 11.90 | 11.90 | 11.79 | 11.84 | 11.01 | 44,900 |
May 11, 2023 | 11.85 | 11.88 | 11.79 | 11.88 | 11.05 | 43,100 |
May 10, 2023 | 12.03 | 12.03 | 11.91 | 12.00 | 11.16 | 16,100 |
May 9, 2023 | 11.93 | 11.99 | 11.92 | 11.98 | 11.14 | 36,300 |
May 8, 2023 | 12.12 | 12.12 | 12.08 | 12.09 | 11.25 | 37,100 |
May 5, 2023 | 11.96 | 12.10 | 11.96 | 12.07 | 11.23 | 23,000 |
May 4, 2023 | 11.85 | 11.89 | 11.78 | 11.85 | 11.02 | 212,500 |
May 3, 2023 | 11.91 | 11.97 | 11.90 | 11.92 | 11.09 | 60,400 |
May 2, 2023 | 11.95 | 11.95 | 11.80 | 11.86 | 11.03 | 30,800 |
May 1, 2023 | 12.13 | 12.15 | 12.06 | 12.08 | 11.24 | 139,000 |
Apr 28, 2023 | 11.99 | 12.10 | 11.99 | 12.09 | 11.25 | 29,500 |
Apr 27, 2023 | 12.00 | 12.07 | 11.97 | 12.06 | 11.22 | 38,100 |
Apr 26, 2023 | 12.01 | 12.03 | 11.93 | 11.94 | 11.11 | 99,900 |
Apr 25, 2023 | 11.92 | 11.92 | 11.79 | 11.79 | 10.97 | 63,300 |
Apr 24, 2023 | 12.04 | 12.08 | 12.03 | 12.08 | 11.24 | 21,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.69
+2.44%
FTXL First Trust Nasdaq Semiconductor ETF
84.19
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
XSD SPDR S&P Semiconductor ETF
214.43
+1.77%
BFOR Barron's 400 ETF
65.48
+0.32%
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
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.68
-0.79%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
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%
SOXX iShares Semiconductor ETF
207.54
+0.81%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.40
-0.17%
IQIN IQ 500 International ETF
33.53
-0.31%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.24%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
XLY Consumer Discretionary Select Sector SPDR Fund
173.52
+0.57%
QTUM Defiance Quantum ETF
57.15
+0.55%
IDX VanEck Indonesia Index ETF
15.84
+0.54%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.47%
IYK iShares US Consumer Staples ETF
66.85
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+0.36%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.92
+0.35%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.85
+0.29%
DXJ WisdomTree Japan Hedged Equity Fund
106.73
+0.25%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
IHI iShares U.S. Medical Devices ETF
55.67
+0.29%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.22%
TRTY Cambria Trinity ETF
25.55
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.77
+0.27%
SMH VanEck Semiconductor ETF
207.98
+0.09%
XLU Utilities Select Sector SPDR Fund
66.49
+0.23%
VPU Vanguard Utilities Index Fund ETF Shares
144.09
+0.22%
IXN iShares Global Tech ETF
70.65
+0.20%
CNXT VanEck ChiNext ETF
22.37
+0.21%
FUTY Fidelity MSCI Utilities Index ETF
42.87
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.75
+0.21%
ICF iShares Cohen & Steers REIT ETF
53.90
+0.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.75
+0.18%
PSI Invesco Semiconductors ETF
52.18
+0.17%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.17
+0.16%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
VRP Invesco Variable Rate Preferred ETF
23.51
+0.15%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.85
+0.14%
XLK Technology Select Sector SPDR Fund
197.36
+0.12%
EWM iShares MSCI Malaysia ETF
22.06
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.70
+0.05%
GRNB VanEck Green Bond ETF
23.26
-0.26%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
QLD ProShares Ultra QQQ
79.69
0.00%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.91
+0.09%
IAU iShares Gold Trust
43.93
+0.03%
ONEY SPDR Russell 1000 Yield Focus ETF
104.71
+0.10%
PSCT Invesco S&P SmallCap Information Technology ETF
43.66
-0.16%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.57
+0.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.42
+0.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.44
+0.08%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.08%
QQQ Invesco QQQ Trust
425.16
+0.02%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.06%
ATMP Barclays ETN+ Select MLP ETN
24.12
+0.06%
BBJP JPMorgan BetaBuilders Japan ETF
55.39
+0.05%
GLD SPDR Gold Shares
214.98
-0.03%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.90
+0.04%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
CNYA iShares MSCI China A ETF
25.87
+0.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.53
-0.03%
GSY Invesco Ultra Short Duration ETF
49.80
+0.02%
CMBS iShares CMBS ETF
46.12
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.01%
HSRT Hartford AAA CLO ETF
39.09
+0.01%