NYSEArca - Delayed Quote • USD
American Century Focused Dynamic Growth ETF (FDG)
At close: April 26 at 3:23 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 | 78.97 | 80.08 | 78.97 | 79.82 | 79.82 | 3,300 |
Apr 25, 2024 | 76.65 | 78.30 | 76.65 | 78.20 | 78.20 | 5,800 |
Apr 24, 2024 | 79.60 | 79.64 | 78.49 | 78.64 | 78.64 | 10,000 |
Apr 23, 2024 | 78.40 | 78.53 | 78.09 | 78.48 | 78.48 | 16,000 |
Apr 22, 2024 | 76.57 | 77.44 | 76.26 | 77.04 | 77.04 | 66,500 |
Apr 19, 2024 | 78.22 | 78.22 | 76.36 | 76.37 | 76.37 | 8,200 |
Apr 18, 2024 | 79.39 | 79.39 | 78.51 | 78.55 | 78.55 | 3,700 |
Apr 17, 2024 | 79.70 | 79.75 | 78.97 | 78.97 | 78.97 | 3,600 |
Apr 16, 2024 | 79.50 | 80.17 | 79.50 | 79.80 | 79.80 | 2,700 |
Apr 15, 2024 | 81.28 | 81.40 | 79.75 | 79.76 | 79.76 | 2,700 |
Apr 12, 2024 | 82.98 | 82.98 | 81.40 | 81.68 | 81.68 | 12,200 |
Apr 11, 2024 | 81.96 | 83.35 | 81.96 | 83.26 | 83.26 | 5,400 |
Apr 10, 2024 | 81.85 | 82.08 | 81.66 | 82.04 | 82.04 | 4,600 |
Apr 9, 2024 | 81.61 | 82.20 | 81.61 | 82.20 | 82.20 | 4,700 |
Apr 8, 2024 | 82.36 | 82.71 | 82.34 | 82.40 | 82.40 | 9,700 |
Apr 5, 2024 | 81.37 | 82.47 | 81.37 | 82.21 | 82.21 | 4,900 |
Apr 4, 2024 | 82.89 | 83.16 | 81.01 | 81.01 | 81.01 | 5,200 |
Apr 3, 2024 | 82.00 | 82.40 | 81.94 | 82.08 | 82.08 | 3,500 |
Apr 2, 2024 | 81.32 | 81.79 | 81.18 | 81.79 | 81.79 | 35,300 |
Apr 1, 2024 | 82.67 | 82.74 | 82.15 | 82.53 | 82.53 | 8,000 |
Mar 28, 2024 | 82.42 | 82.74 | 82.42 | 82.62 | 82.62 | 4,300 |
Mar 27, 2024 | 83.19 | 83.19 | 82.18 | 82.67 | 82.67 | 36,100 |
Mar 26, 2024 | 83.60 | 83.62 | 82.86 | 82.86 | 82.86 | 17,400 |
Mar 25, 2024 | 82.58 | 83.20 | 82.58 | 82.99 | 82.99 | 9,700 |
Mar 22, 2024 | 82.67 | 82.96 | 82.38 | 82.91 | 82.91 | 13,000 |
Mar 21, 2024 | 82.98 | 83.16 | 82.67 | 82.67 | 82.67 | 3,600 |
Mar 20, 2024 | 81.20 | 82.10 | 81.10 | 82.10 | 82.10 | 6,000 |
Mar 19, 2024 | 80.50 | 81.21 | 80.03 | 81.21 | 81.21 | 7,200 |
Mar 18, 2024 | 81.21 | 81.50 | 80.88 | 80.88 | 80.88 | 6,300 |
Mar 15, 2024 | 80.48 | 80.48 | 80.03 | 80.15 | 80.15 | 8,000 |
Mar 14, 2024 | 81.81 | 81.81 | 80.48 | 80.99 | 80.99 | 11,600 |
Mar 13, 2024 | 81.43 | 81.58 | 81.15 | 81.40 | 81.40 | 4,900 |
Mar 12, 2024 | 80.46 | 81.67 | 80.46 | 81.67 | 81.67 | 3,900 |
Mar 11, 2024 | 80.43 | 80.51 | 79.96 | 80.07 | 80.07 | 47,400 |
Mar 8, 2024 | 81.95 | 82.60 | 80.58 | 80.77 | 80.77 | 10,900 |
Mar 7, 2024 | 80.93 | 81.76 | 80.93 | 81.64 | 81.64 | 3,700 |
Mar 6, 2024 | 80.48 | 80.63 | 80.04 | 80.20 | 80.20 | 36,700 |
Mar 5, 2024 | 80.09 | 80.09 | 79.16 | 79.66 | 79.66 | 6,800 |
Mar 4, 2024 | 81.30 | 81.40 | 80.89 | 80.89 | 80.89 | 17,400 |
Mar 1, 2024 | 80.23 | 81.45 | 80.17 | 81.28 | 81.28 | 11,900 |
Feb 29, 2024 | 79.95 | 80.10 | 79.31 | 79.98 | 79.98 | 64,600 |
Feb 28, 2024 | 79.12 | 79.32 | 78.72 | 78.94 | 78.94 | 32,500 |
Feb 27, 2024 | 79.35 | 79.40 | 78.91 | 79.29 | 79.29 | 11,200 |
Feb 26, 2024 | 79.34 | 79.54 | 79.22 | 79.28 | 79.28 | 14,900 |
Feb 23, 2024 | 79.50 | 79.50 | 78.83 | 79.06 | 79.06 | 13,200 |
Feb 22, 2024 | 77.43 | 78.88 | 77.43 | 78.62 | 78.62 | 23,500 |
Feb 21, 2024 | 75.76 | 75.85 | 75.40 | 75.85 | 75.85 | 3,100 |
Feb 20, 2024 | 76.56 | 76.75 | 75.48 | 75.99 | 75.99 | 5,800 |
Feb 16, 2024 | 77.41 | 77.69 | 77.15 | 77.15 | 77.15 | 2,400 |
Feb 15, 2024 | 77.50 | 77.66 | 77.20 | 77.62 | 77.62 | 14,400 |
Feb 14, 2024 | 76.88 | 77.42 | 76.76 | 77.42 | 77.42 | 3,800 |
Feb 13, 2024 | 75.87 | 76.73 | 75.57 | 76.04 | 76.04 | 4,200 |
Feb 12, 2024 | 78.03 | 78.03 | 77.22 | 77.22 | 77.22 | 1,100 |
Feb 9, 2024 | 77.12 | 77.86 | 77.12 | 77.84 | 77.84 | 3,500 |
Feb 8, 2024 | 76.89 | 77.02 | 76.88 | 76.88 | 76.88 | 3,000 |
Feb 7, 2024 | 75.90 | 76.64 | 75.77 | 76.51 | 76.51 | 18,000 |
Feb 6, 2024 | 75.80 | 75.80 | 75.17 | 75.61 | 75.61 | 45,500 |
Feb 5, 2024 | 75.57 | 75.77 | 74.85 | 75.50 | 75.50 | 8,600 |
Feb 2, 2024 | 74.64 | 75.76 | 74.64 | 75.71 | 75.71 | 9,500 |
Feb 1, 2024 | 73.58 | 74.05 | 73.25 | 73.96 | 73.96 | 4,400 |
Jan 31, 2024 | 73.41 | 73.72 | 72.96 | 72.96 | 72.96 | 7,200 |
Jan 30, 2024 | 74.77 | 74.77 | 74.39 | 74.48 | 74.48 | 23,500 |
Jan 29, 2024 | 73.41 | 74.69 | 73.41 | 74.69 | 74.69 | 13,800 |
Jan 26, 2024 | 73.19 | 73.60 | 73.16 | 73.26 | 73.26 | 5,300 |
Jan 25, 2024 | 73.80 | 73.80 | 72.86 | 73.25 | 73.25 | 3,400 |
Jan 24, 2024 | 73.96 | 74.08 | 73.35 | 73.40 | 73.40 | 7,600 |
Jan 23, 2024 | 72.87 | 73.22 | 72.83 | 73.22 | 73.22 | 7,400 |
Jan 22, 2024 | 73.01 | 73.01 | 72.76 | 72.86 | 72.86 | 3,800 |
Jan 19, 2024 | 71.98 | 72.59 | 71.98 | 72.55 | 72.55 | 5,900 |
Jan 18, 2024 | 71.40 | 71.63 | 71.10 | 71.63 | 71.63 | 3,600 |
Jan 17, 2024 | 70.53 | 71.05 | 70.53 | 71.05 | 71.05 | 2,500 |
Jan 16, 2024 | 71.18 | 71.68 | 71.18 | 71.40 | 71.40 | 5,200 |
Jan 12, 2024 | 71.68 | 71.69 | 71.46 | 71.55 | 71.55 | 4,900 |
Jan 11, 2024 | 71.64 | 71.64 | 70.76 | 71.55 | 71.55 | 24,700 |
Jan 10, 2024 | 71.01 | 71.37 | 70.96 | 71.35 | 71.35 | 5,200 |
Jan 9, 2024 | 70.29 | 70.79 | 70.29 | 70.61 | 70.61 | 3,700 |
Jan 8, 2024 | 69.67 | 70.48 | 69.67 | 70.48 | 70.48 | 2,000 |
Jan 5, 2024 | 68.51 | 69.26 | 68.51 | 68.90 | 68.90 | 6,200 |
Jan 4, 2024 | 68.61 | 69.30 | 68.61 | 68.73 | 68.73 | 6,700 |
Jan 3, 2024 | 69.15 | 69.15 | 68.96 | 68.96 | 68.96 | 2,800 |
Jan 2, 2024 | 70.15 | 70.18 | 69.88 | 69.98 | 69.98 | 2,000 |
Dec 29, 2023 | 71.75 | 71.75 | 71.08 | 71.19 | 71.19 | 11,100 |
Dec 28, 2023 | 71.94 | 72.00 | 71.69 | 71.69 | 71.69 | 6,500 |
Dec 27, 2023 | 71.73 | 71.93 | 71.55 | 71.76 | 71.76 | 10,900 |
Dec 26, 2023 | 71.48 | 71.56 | 71.40 | 71.54 | 71.54 | 5,600 |
Dec 22, 2023 | 71.25 | 71.29 | 71.01 | 71.03 | 71.03 | 11,800 |
Dec 21, 2023 | 70.39 | 71.00 | 70.39 | 70.94 | 70.94 | 8,300 |
Dec 20, 2023 | 70.96 | 71.30 | 69.83 | 69.83 | 69.83 | 58,900 |
Dec 19, 2023 | 71.15 | 71.40 | 71.14 | 71.40 | 71.40 | 12,900 |
Dec 18, 2023 | 70.46 | 70.92 | 70.46 | 70.77 | 70.77 | 16,300 |
Dec 15, 2023 | 69.75 | 70.15 | 69.75 | 70.11 | 70.11 | 8,900 |
Dec 14, 2023 | 69.91 | 70.06 | 69.15 | 69.75 | 69.75 | 20,300 |
Dec 13, 2023 | 68.70 | 69.48 | 68.39 | 69.46 | 69.46 | 8,100 |
Dec 12, 2023 | 67.42 | 68.46 | 67.42 | 68.44 | 68.44 | 12,600 |
Dec 11, 2023 | 67.36 | 67.68 | 67.36 | 67.62 | 67.62 | 10,100 |
Dec 8, 2023 | 67.23 | 67.64 | 67.23 | 67.43 | 67.43 | 7,000 |
Dec 7, 2023 | 66.85 | 67.14 | 66.62 | 67.13 | 67.13 | 8,100 |
Dec 6, 2023 | 66.84 | 67.20 | 66.50 | 66.50 | 66.50 | 132,500 |
Dec 5, 2023 | 66.18 | 66.95 | 66.18 | 66.63 | 66.63 | 4,700 |
Dec 4, 2023 | 66.63 | 66.63 | 66.11 | 66.49 | 66.49 | 36,400 |
Dec 1, 2023 | 66.65 | 67.23 | 66.61 | 67.22 | 67.22 | 4,200 |
Nov 30, 2023 | 67.06 | 67.06 | 66.22 | 66.56 | 66.56 | 13,700 |
Nov 29, 2023 | 66.79 | 66.88 | 66.57 | 66.59 | 66.59 | 6,300 |
Nov 28, 2023 | 66.30 | 66.54 | 66.04 | 66.54 | 66.54 | 11,900 |
Nov 27, 2023 | 66.37 | 66.54 | 66.26 | 66.26 | 66.26 | 2,500 |
Nov 24, 2023 | 66.39 | 66.46 | 66.35 | 66.45 | 66.45 | 7,900 |
Nov 22, 2023 | 66.81 | 66.81 | 66.23 | 66.49 | 66.49 | 24,700 |
Nov 21, 2023 | 66.10 | 66.30 | 66.01 | 66.16 | 66.16 | 12,600 |
Nov 20, 2023 | 66.00 | 66.56 | 66.00 | 66.42 | 66.42 | 12,500 |
Nov 17, 2023 | 65.68 | 65.89 | 65.68 | 65.82 | 65.82 | 8,500 |
Nov 16, 2023 | 65.43 | 65.66 | 65.26 | 65.52 | 65.52 | 9,300 |
Nov 15, 2023 | 66.13 | 66.13 | 65.62 | 65.70 | 65.70 | 11,000 |
Nov 14, 2023 | 65.45 | 65.70 | 65.42 | 65.61 | 65.61 | 6,500 |
Nov 13, 2023 | 63.64 | 64.23 | 63.54 | 64.05 | 64.05 | 34,100 |
Nov 10, 2023 | 62.86 | 63.87 | 62.78 | 63.87 | 63.87 | 23,800 |
Nov 9, 2023 | 63.44 | 63.63 | 62.81 | 62.84 | 62.84 | 4,100 |
Nov 8, 2023 | 63.56 | 63.77 | 63.38 | 63.76 | 63.76 | 14,900 |
Nov 7, 2023 | 63.06 | 63.69 | 63.06 | 63.69 | 63.69 | 3,000 |
Nov 6, 2023 | 63.21 | 63.33 | 62.65 | 62.96 | 62.96 | 23,600 |
Nov 3, 2023 | 62.85 | 63.39 | 62.85 | 63.14 | 63.14 | 23,800 |
Nov 2, 2023 | 62.29 | 62.67 | 62.29 | 62.65 | 62.65 | 4,200 |
Nov 1, 2023 | 60.38 | 61.18 | 60.38 | 61.12 | 61.12 | 17,800 |
Oct 31, 2023 | 60.24 | 60.55 | 60.18 | 60.49 | 60.49 | 29,500 |
Oct 30, 2023 | 59.91 | 60.01 | 59.54 | 59.89 | 59.89 | 17,900 |
Oct 27, 2023 | 59.42 | 59.87 | 59.04 | 59.08 | 59.08 | 18,800 |
Oct 26, 2023 | 60.00 | 60.00 | 58.96 | 59.14 | 59.14 | 49,300 |
Oct 25, 2023 | 61.09 | 61.12 | 60.15 | 60.17 | 60.17 | 14,900 |
Oct 24, 2023 | 61.99 | 61.99 | 61.47 | 61.90 | 61.90 | 12,600 |
Oct 23, 2023 | 60.64 | 61.55 | 60.64 | 61.12 | 61.12 | 17,700 |
Oct 20, 2023 | 62.19 | 62.19 | 61.19 | 61.19 | 61.19 | 11,600 |
Oct 19, 2023 | 63.03 | 63.15 | 62.26 | 62.26 | 62.26 | 4,800 |
Oct 18, 2023 | 63.97 | 63.97 | 62.87 | 62.95 | 62.95 | 5,700 |
Oct 17, 2023 | 63.88 | 64.78 | 63.80 | 64.39 | 64.39 | 5,700 |
Oct 16, 2023 | 63.91 | 64.41 | 63.85 | 64.40 | 64.40 | 12,900 |
Oct 13, 2023 | 64.43 | 64.47 | 63.52 | 63.60 | 63.60 | 66,600 |
Oct 12, 2023 | 65.21 | 65.21 | 64.16 | 64.57 | 64.57 | 15,900 |
Oct 11, 2023 | 65.03 | 65.12 | 64.78 | 64.95 | 64.95 | 8,300 |
Oct 10, 2023 | 64.63 | 65.17 | 64.63 | 64.71 | 64.71 | 9,700 |
Oct 9, 2023 | 63.75 | 64.25 | 63.56 | 64.22 | 64.22 | 2,300 |
Oct 6, 2023 | 62.84 | 64.21 | 62.63 | 64.03 | 64.03 | 13,200 |
Oct 5, 2023 | 63.04 | 63.06 | 62.43 | 63.06 | 63.06 | 7,200 |
Oct 4, 2023 | 62.83 | 63.17 | 62.59 | 63.11 | 63.11 | 13,200 |
Oct 3, 2023 | 62.83 | 62.90 | 62.29 | 62.39 | 62.39 | 10,100 |
Oct 2, 2023 | 62.75 | 63.65 | 62.75 | 63.51 | 63.51 | 10,800 |
Sep 29, 2023 | 63.57 | 63.57 | 63.00 | 63.05 | 63.05 | 6,300 |
Sep 28, 2023 | 62.22 | 63.04 | 62.19 | 62.86 | 62.86 | 15,900 |
Sep 27, 2023 | 62.46 | 62.64 | 61.89 | 62.41 | 62.41 | 23,200 |
Sep 26, 2023 | 62.30 | 62.42 | 62.06 | 62.12 | 62.12 | 5,900 |
Sep 25, 2023 | 62.66 | 63.13 | 62.66 | 63.06 | 63.06 | 11,600 |
Sep 22, 2023 | 63.19 | 63.39 | 62.72 | 62.72 | 62.72 | 52,700 |
Sep 21, 2023 | 63.44 | 63.44 | 62.88 | 62.88 | 62.88 | 9,900 |
Sep 20, 2023 | 65.37 | 65.42 | 64.47 | 64.47 | 64.47 | 4,000 |
Sep 19, 2023 | 65.13 | 65.32 | 64.87 | 65.32 | 65.32 | 4,400 |
Sep 18, 2023 | 65.77 | 65.79 | 65.61 | 65.73 | 65.73 | 5,900 |
Sep 15, 2023 | 66.44 | 66.54 | 66.05 | 66.05 | 66.05 | 13,500 |
Sep 14, 2023 | 66.92 | 67.00 | 66.88 | 66.96 | 66.96 | 1,100 |
Sep 13, 2023 | 66.92 | 67.15 | 66.71 | 66.91 | 66.91 | 14,500 |
Sep 12, 2023 | 67.16 | 67.16 | 66.93 | 66.93 | 66.93 | 2,400 |
Sep 11, 2023 | 66.98 | 67.57 | 66.98 | 67.47 | 67.47 | 106,300 |
Sep 8, 2023 | 67.02 | 67.06 | 66.67 | 66.67 | 66.67 | 4,500 |
Sep 7, 2023 | 66.48 | 67.05 | 66.48 | 67.05 | 67.05 | 4,700 |
Sep 6, 2023 | 67.30 | 67.31 | 67.19 | 67.31 | 67.31 | 23,400 |
Sep 5, 2023 | 67.24 | 67.52 | 67.24 | 67.40 | 67.40 | 3,000 |
Sep 1, 2023 | 67.51 | 67.56 | 67.33 | 67.49 | 67.49 | 2,700 |
Aug 31, 2023 | 67.49 | 67.76 | 67.24 | 67.37 | 67.37 | 11,700 |
Aug 30, 2023 | 66.25 | 66.99 | 66.25 | 66.94 | 66.94 | 3,400 |
Aug 29, 2023 | 64.78 | 66.53 | 64.78 | 66.45 | 66.45 | 3,900 |
Aug 28, 2023 | 65.07 | 65.20 | 64.91 | 65.20 | 65.20 | 3,500 |
Aug 25, 2023 | 64.76 | 64.86 | 64.21 | 64.81 | 64.81 | 3,200 |
Aug 24, 2023 | 64.94 | 64.94 | 64.30 | 64.35 | 64.35 | 3,500 |
Aug 23, 2023 | 64.46 | 65.53 | 64.46 | 65.35 | 65.35 | 7,600 |
Aug 22, 2023 | 64.80 | 64.80 | 64.33 | 64.47 | 64.47 | 5,500 |
Aug 21, 2023 | 64.02 | 64.54 | 63.63 | 64.50 | 64.50 | 13,300 |
Aug 18, 2023 | 62.87 | 63.29 | 62.85 | 63.29 | 63.29 | 3,000 |
Aug 17, 2023 | 64.24 | 64.39 | 63.62 | 63.72 | 63.72 | 8,400 |
Aug 16, 2023 | 65.08 | 65.14 | 64.47 | 64.47 | 64.47 | 13,700 |
Aug 15, 2023 | 65.82 | 65.82 | 65.07 | 65.07 | 65.07 | 3,600 |
Aug 14, 2023 | 64.78 | 65.72 | 64.78 | 65.72 | 65.72 | 15,300 |
Aug 11, 2023 | 65.36 | 65.46 | 64.62 | 65.22 | 65.22 | 40,100 |
Aug 10, 2023 | 66.35 | 66.35 | 65.50 | 65.58 | 65.58 | 7,700 |
Aug 9, 2023 | 66.17 | 66.17 | 65.49 | 65.50 | 65.50 | 2,300 |
Aug 8, 2023 | 65.82 | 66.19 | 65.76 | 66.19 | 66.19 | 1,900 |
Aug 7, 2023 | 66.34 | 66.83 | 66.25 | 66.83 | 66.83 | 7,800 |
Aug 4, 2023 | 67.20 | 67.20 | 66.34 | 66.34 | 66.34 | 3,300 |
Aug 3, 2023 | 66.13 | 66.64 | 66.13 | 66.54 | 66.54 | 3,300 |
Aug 2, 2023 | 67.89 | 67.89 | 66.55 | 66.63 | 66.63 | 8,700 |
Aug 1, 2023 | 68.21 | 68.29 | 68.09 | 68.24 | 68.24 | 11,700 |
Jul 31, 2023 | 68.05 | 68.75 | 68.05 | 68.75 | 68.75 | 17,500 |
Jul 28, 2023 | 67.96 | 68.24 | 67.93 | 68.23 | 68.23 | 7,500 |
Jul 27, 2023 | 68.38 | 68.41 | 67.09 | 67.15 | 67.15 | 4,800 |
Jul 26, 2023 | 67.82 | 68.01 | 67.66 | 67.97 | 67.97 | 13,300 |
Jul 25, 2023 | 68.00 | 68.02 | 67.76 | 67.89 | 67.89 | 9,400 |
Jul 24, 2023 | 67.66 | 67.76 | 67.47 | 67.58 | 67.58 | 10,700 |
Jul 21, 2023 | 68.62 | 68.62 | 67.62 | 67.69 | 67.69 | 3,900 |
Jul 20, 2023 | 69.14 | 69.15 | 67.83 | 67.94 | 67.94 | 6,300 |
Jul 19, 2023 | 70.00 | 70.09 | 69.64 | 69.71 | 69.71 | 3,800 |
Jul 18, 2023 | 68.58 | 69.56 | 68.58 | 69.44 | 69.44 | 3,400 |
Jul 17, 2023 | 68.68 | 69.00 | 68.38 | 68.84 | 68.84 | 57,300 |
Jul 14, 2023 | 68.37 | 68.37 | 67.80 | 67.85 | 67.85 | 5,400 |
Jul 13, 2023 | 67.35 | 68.03 | 67.35 | 67.96 | 67.96 | 17,300 |
Jul 12, 2023 | 66.61 | 66.78 | 66.49 | 66.57 | 66.57 | 8,500 |
Jul 11, 2023 | 65.72 | 66.05 | 65.67 | 66.03 | 66.03 | 21,600 |
Jul 10, 2023 | 65.38 | 65.43 | 65.26 | 65.43 | 65.43 | 4,300 |
Jul 7, 2023 | 65.47 | 65.67 | 65.05 | 65.07 | 65.07 | 27,400 |
Jul 6, 2023 | 64.90 | 65.15 | 64.61 | 65.15 | 65.15 | 6,700 |
Jul 5, 2023 | 65.69 | 65.85 | 65.62 | 65.84 | 65.84 | 10,000 |
Jul 3, 2023 | 65.86 | 65.87 | 65.61 | 65.81 | 65.81 | 2,900 |
Jun 30, 2023 | 65.59 | 65.78 | 65.59 | 65.66 | 65.66 | 5,800 |
Jun 29, 2023 | 64.89 | 64.95 | 64.42 | 64.78 | 64.78 | 126,000 |
Jun 28, 2023 | 64.30 | 64.84 | 64.19 | 64.64 | 64.64 | 21,300 |
Jun 27, 2023 | 63.95 | 64.54 | 63.80 | 64.31 | 64.31 | 11,900 |
Jun 26, 2023 | 63.90 | 64.21 | 63.67 | 63.67 | 63.67 | 3,300 |
Jun 23, 2023 | 64.36 | 64.71 | 64.36 | 64.46 | 64.46 | 5,500 |
Jun 22, 2023 | 65.01 | 65.11 | 65.00 | 65.10 | 65.10 | 6,100 |
Jun 21, 2023 | 65.04 | 65.04 | 64.67 | 64.83 | 64.83 | 4,800 |
Jun 20, 2023 | 65.87 | 65.87 | 65.07 | 65.64 | 65.64 | 6,100 |
Jun 16, 2023 | 66.25 | 66.25 | 65.52 | 65.53 | 65.53 | 5,600 |
Jun 15, 2023 | 64.82 | 65.93 | 64.82 | 65.67 | 65.67 | 10,000 |
Jun 14, 2023 | 65.23 | 65.36 | 64.62 | 65.10 | 65.10 | 26,400 |
Jun 13, 2023 | 65.00 | 65.04 | 64.61 | 65.04 | 65.04 | 65,900 |
Jun 12, 2023 | 63.80 | 64.30 | 63.74 | 64.28 | 64.28 | 4,600 |
Jun 9, 2023 | 63.74 | 63.74 | 63.42 | 63.54 | 63.54 | 33,900 |
Jun 8, 2023 | 63.00 | 63.91 | 62.79 | 63.35 | 63.35 | 41,300 |
Jun 7, 2023 | 64.20 | 64.20 | 62.65 | 62.69 | 62.69 | 3,700 |
Jun 6, 2023 | 63.47 | 63.69 | 63.09 | 63.67 | 63.67 | 12,100 |
Jun 5, 2023 | 62.47 | 63.40 | 62.47 | 63.20 | 63.20 | 12,600 |
Jun 2, 2023 | 62.78 | 63.24 | 62.78 | 63.13 | 63.13 | 37,000 |
Jun 1, 2023 | 62.20 | 62.62 | 61.47 | 62.40 | 62.40 | 27,400 |
May 31, 2023 | 61.54 | 62.14 | 61.49 | 62.03 | 62.03 | 23,200 |
May 30, 2023 | 62.76 | 62.76 | 62.00 | 62.19 | 62.19 | 7,000 |
May 26, 2023 | 61.54 | 62.07 | 61.54 | 61.83 | 61.83 | 54,700 |
May 25, 2023 | 60.61 | 60.90 | 60.61 | 60.72 | 60.72 | 25,700 |
May 24, 2023 | 59.37 | 59.94 | 59.37 | 59.69 | 59.69 | 151,800 |
May 23, 2023 | 60.75 | 60.85 | 60.06 | 60.06 | 60.06 | 3,000 |
May 22, 2023 | 60.24 | 61.05 | 60.24 | 60.96 | 60.96 | 5,100 |
May 19, 2023 | 60.31 | 60.80 | 60.31 | 60.57 | 60.57 | 5,100 |
May 18, 2023 | 60.00 | 60.66 | 60.00 | 60.66 | 60.66 | 3,400 |
May 17, 2023 | 58.76 | 59.84 | 58.76 | 59.81 | 59.81 | 6,100 |
May 16, 2023 | 58.67 | 58.91 | 58.65 | 58.75 | 58.75 | 4,500 |
May 15, 2023 | 58.64 | 58.96 | 58.64 | 58.93 | 58.93 | 10,500 |
May 12, 2023 | 58.85 | 58.85 | 58.27 | 58.48 | 58.48 | 42,700 |
May 11, 2023 | 58.49 | 58.85 | 58.49 | 58.81 | 58.81 | 5,900 |
May 10, 2023 | 58.70 | 58.80 | 58.46 | 58.65 | 58.65 | 2,400 |
May 9, 2023 | 58.59 | 58.59 | 58.18 | 58.18 | 58.18 | 1,500 |
May 8, 2023 | 58.53 | 58.53 | 58.30 | 58.48 | 58.48 | 5,100 |
May 5, 2023 | 57.76 | 58.19 | 57.76 | 58.13 | 58.13 | 2,600 |
May 4, 2023 | 57.43 | 57.45 | 57.31 | 57.37 | 57.37 | 1,000 |
May 3, 2023 | 57.71 | 58.19 | 57.46 | 57.46 | 57.46 | 1,800 |
May 2, 2023 | 57.83 | 57.83 | 57.20 | 57.44 | 57.44 | 3,000 |
May 1, 2023 | 58.06 | 58.38 | 58.06 | 58.15 | 58.15 | 9,700 |
Apr 28, 2023 | 57.49 | 57.98 | 57.49 | 57.98 | 57.98 | 3,400 |
Apr 27, 2023 | 56.94 | 57.64 | 56.94 | 57.64 | 57.64 | 4,300 |
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%