NYSEArca - Delayed Quote • USD
First Trust Morningstar Dividend Leaders Index Fund (FDL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:26 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 | 37.52 | 37.59 | 37.35 | 37.38 | 37.38 | 652,400 |
Apr 25, 2024 | 37.65 | 37.88 | 37.30 | 37.58 | 37.58 | 709,500 |
Apr 24, 2024 | 37.72 | 37.99 | 37.54 | 37.96 | 37.96 | 816,300 |
Apr 23, 2024 | 37.51 | 37.95 | 37.43 | 37.87 | 37.87 | 955,800 |
Apr 22, 2024 | 37.37 | 37.67 | 37.14 | 37.50 | 37.50 | 788,600 |
Apr 19, 2024 | 36.67 | 37.26 | 36.65 | 37.25 | 37.25 | 1,623,300 |
Apr 18, 2024 | 36.59 | 36.77 | 36.49 | 36.62 | 36.62 | 1,140,700 |
Apr 17, 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 36.52 | 1,065,700 |
Apr 16, 2024 | 36.65 | 36.67 | 36.32 | 36.38 | 36.38 | 1,243,900 |
Apr 15, 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 36.66 | 855,900 |
Apr 12, 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 36.84 | 520,800 |
Apr 11, 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 37.38 | 533,800 |
Apr 10, 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 37.51 | 898,100 |
Apr 9, 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 38.12 | 461,800 |
Apr 8, 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 37.98 | 491,100 |
Apr 5, 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 37.85 | 646,600 |
Apr 4, 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 37.75 | 837,100 |
Apr 3, 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 38.22 | 691,000 |
Apr 2, 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 38.33 | 432,400 |
Apr 1, 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 38.36 | 831,900 |
Mar 28, 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 38.48 | 606,500 |
Mar 27, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 38.20 | 972,500 |
Mar 26, 2024 | 37.77 | 37.81 | 37.54 | 37.56 | 37.56 | 448,400 |
Mar 25, 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 37.69 | 324,900 |
Mar 22, 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 37.59 | 247,600 |
Mar 21, 2024 | 0.33 Dividend | |||||
Mar 21, 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 37.87 | 382,200 |
Mar 20, 2024 | 37.69 | 38.07 | 37.59 | 38.01 | 37.68 | 628,400 |
Mar 19, 2024 | 37.60 | 37.80 | 37.59 | 37.76 | 37.43 | 463,400 |
Mar 18, 2024 | 37.57 | 37.65 | 37.31 | 37.60 | 37.27 | 546,400 |
Mar 15, 2024 | 37.38 | 37.71 | 37.38 | 37.47 | 37.14 | 1,030,100 |
Mar 14, 2024 | 37.79 | 37.81 | 37.34 | 37.54 | 37.21 | 655,800 |
Mar 13, 2024 | 37.70 | 37.99 | 37.70 | 37.79 | 37.46 | 847,700 |
Mar 12, 2024 | 37.63 | 37.71 | 37.46 | 37.60 | 37.27 | 445,800 |
Mar 11, 2024 | 37.18 | 37.53 | 37.18 | 37.52 | 37.19 | 673,100 |
Mar 8, 2024 | 37.25 | 37.39 | 37.17 | 37.22 | 36.89 | 739,900 |
Mar 7, 2024 | 37.22 | 37.38 | 37.09 | 37.14 | 36.82 | 574,100 |
Mar 6, 2024 | 37.02 | 37.22 | 36.89 | 37.08 | 36.76 | 1,054,800 |
Mar 5, 2024 | 36.49 | 37.03 | 36.49 | 36.82 | 36.50 | 818,700 |
Mar 4, 2024 | 36.51 | 36.66 | 36.42 | 36.57 | 36.25 | 744,400 |
Mar 1, 2024 | 36.43 | 36.54 | 36.25 | 36.53 | 36.21 | 702,000 |
Feb 29, 2024 | 36.50 | 36.62 | 36.35 | 36.41 | 36.09 | 551,700 |
Feb 28, 2024 | 36.34 | 36.49 | 36.28 | 36.34 | 36.02 | 555,900 |
Feb 27, 2024 | 36.31 | 36.40 | 36.19 | 36.37 | 36.05 | 540,500 |
Feb 26, 2024 | 36.57 | 36.64 | 36.25 | 36.27 | 35.95 | 786,400 |
Feb 23, 2024 | 36.57 | 36.82 | 36.49 | 36.66 | 36.34 | 545,100 |
Feb 22, 2024 | 36.43 | 36.63 | 36.27 | 36.57 | 36.25 | 682,600 |
Feb 21, 2024 | 36.31 | 36.49 | 36.17 | 36.49 | 36.17 | 1,009,000 |
Feb 20, 2024 | 36.32 | 36.61 | 36.26 | 36.33 | 36.01 | 995,900 |
Feb 16, 2024 | 36.42 | 36.62 | 36.24 | 36.46 | 36.14 | 1,068,900 |
Feb 15, 2024 | 36.03 | 36.53 | 36.01 | 36.51 | 36.19 | 1,449,600 |
Feb 14, 2024 | 35.91 | 35.96 | 35.70 | 35.90 | 35.59 | 1,383,900 |
Feb 13, 2024 | 36.01 | 36.12 | 35.45 | 35.73 | 35.42 | 2,337,800 |
Feb 12, 2024 | 35.94 | 36.39 | 35.94 | 36.28 | 35.96 | 1,418,800 |
Feb 9, 2024 | 36.06 | 36.11 | 35.81 | 35.93 | 35.62 | 856,500 |
Feb 8, 2024 | 35.99 | 36.06 | 35.85 | 36.03 | 35.72 | 869,300 |
Feb 7, 2024 | 36.22 | 36.23 | 35.89 | 36.09 | 35.77 | 1,091,700 |
Feb 6, 2024 | 35.96 | 36.12 | 35.85 | 36.06 | 35.75 | 1,171,600 |
Feb 5, 2024 | 36.17 | 36.17 | 35.84 | 35.90 | 35.59 | 907,100 |
Feb 2, 2024 | 36.24 | 36.49 | 36.01 | 36.30 | 35.98 | 1,631,600 |
Feb 1, 2024 | 36.18 | 36.34 | 35.83 | 36.33 | 36.01 | 1,336,200 |
Jan 31, 2024 | 36.44 | 36.58 | 36.09 | 36.10 | 35.78 | 1,103,800 |
Jan 30, 2024 | 36.44 | 36.69 | 36.36 | 36.63 | 36.31 | 784,100 |
Jan 29, 2024 | 36.42 | 36.50 | 36.23 | 36.47 | 36.15 | 647,900 |
Jan 26, 2024 | 36.40 | 36.56 | 36.30 | 36.40 | 36.08 | 554,700 |
Jan 25, 2024 | 36.13 | 36.39 | 36.05 | 36.38 | 36.06 | 752,400 |
Jan 24, 2024 | 36.12 | 36.17 | 35.82 | 35.83 | 35.52 | 872,100 |
Jan 23, 2024 | 35.85 | 36.02 | 35.79 | 35.97 | 35.66 | 630,600 |
Jan 22, 2024 | 35.73 | 35.93 | 35.63 | 35.81 | 35.50 | 883,400 |
Jan 19, 2024 | 35.35 | 35.69 | 35.17 | 35.65 | 35.34 | 863,500 |
Jan 18, 2024 | 35.40 | 35.40 | 35.03 | 35.29 | 34.98 | 729,500 |
Jan 17, 2024 | 35.34 | 35.69 | 35.21 | 35.37 | 35.06 | 675,700 |
Jan 16, 2024 | 35.80 | 35.81 | 35.57 | 35.63 | 35.32 | 595,900 |
Jan 12, 2024 | 36.12 | 36.25 | 35.87 | 35.99 | 35.68 | 449,000 |
Jan 11, 2024 | 36.16 | 36.16 | 35.74 | 35.90 | 35.59 | 504,300 |
Jan 10, 2024 | 36.33 | 36.33 | 36.03 | 36.20 | 35.88 | 1,477,500 |
Jan 9, 2024 | 36.46 | 36.46 | 36.25 | 36.32 | 36.00 | 583,600 |
Jan 8, 2024 | 36.40 | 36.62 | 36.17 | 36.62 | 36.30 | 795,400 |
Jan 5, 2024 | 36.22 | 36.64 | 36.13 | 36.50 | 36.18 | 1,129,300 |
Jan 4, 2024 | 36.39 | 36.49 | 36.23 | 36.24 | 35.92 | 540,500 |
Jan 3, 2024 | 36.45 | 36.54 | 36.13 | 36.29 | 35.97 | 595,000 |
Jan 2, 2024 | 35.81 | 36.60 | 35.81 | 36.44 | 36.12 | 1,048,600 |
Dec 29, 2023 | 35.94 | 36.01 | 35.76 | 35.88 | 35.57 | 1,045,100 |
Dec 28, 2023 | 35.90 | 36.09 | 35.90 | 35.99 | 35.68 | 867,800 |
Dec 27, 2023 | 35.90 | 36.02 | 35.79 | 35.97 | 35.66 | 900,400 |
Dec 26, 2023 | 35.78 | 36.05 | 35.75 | 35.97 | 35.66 | 282,000 |
Dec 22, 2023 | 0.52 Dividend | |||||
Dec 22, 2023 | 35.70 | 35.95 | 35.64 | 35.75 | 35.44 | 398,900 |
Dec 21, 2023 | 35.97 | 36.12 | 35.79 | 36.11 | 35.28 | 530,000 |
Dec 20, 2023 | 36.35 | 36.40 | 35.76 | 35.77 | 34.95 | 593,500 |
Dec 19, 2023 | 36.17 | 36.41 | 36.08 | 36.40 | 35.57 | 600,000 |
Dec 18, 2023 | 36.20 | 36.25 | 36.03 | 36.03 | 35.20 | 594,400 |
Dec 15, 2023 | 36.09 | 36.27 | 35.92 | 36.04 | 35.21 | 568,000 |
Dec 14, 2023 | 35.90 | 36.46 | 35.90 | 36.28 | 35.45 | 823,200 |
Dec 13, 2023 | 34.78 | 35.57 | 34.67 | 35.55 | 34.73 | 998,200 |
Dec 12, 2023 | 35.08 | 35.08 | 34.86 | 34.99 | 34.19 | 699,100 |
Dec 11, 2023 | 35.17 | 35.21 | 35.03 | 35.14 | 34.33 | 423,300 |
Dec 8, 2023 | 34.95 | 35.19 | 34.92 | 35.10 | 34.30 | 601,000 |
Dec 7, 2023 | 34.87 | 34.99 | 34.72 | 34.91 | 34.11 | 658,700 |
Dec 6, 2023 | 34.74 | 35.05 | 34.73 | 34.74 | 33.94 | 960,400 |
Dec 5, 2023 | 34.91 | 34.99 | 34.72 | 34.77 | 33.97 | 933,200 |
Dec 4, 2023 | 34.77 | 35.17 | 34.77 | 34.99 | 34.19 | 988,400 |
Dec 1, 2023 | 34.40 | 34.96 | 34.32 | 34.94 | 34.14 | 891,200 |
Nov 30, 2023 | 34.34 | 34.55 | 34.25 | 34.51 | 33.72 | 804,700 |
Nov 29, 2023 | 34.18 | 34.39 | 34.17 | 34.20 | 33.42 | 830,800 |
Nov 28, 2023 | 33.99 | 34.13 | 33.85 | 34.02 | 33.24 | 1,146,000 |
Nov 27, 2023 | 33.96 | 33.99 | 33.83 | 33.95 | 33.17 | 631,000 |
Nov 24, 2023 | 33.95 | 34.10 | 33.91 | 34.05 | 33.27 | 317,800 |
Nov 22, 2023 | 33.78 | 33.94 | 33.73 | 33.89 | 33.11 | 694,900 |
Nov 21, 2023 | 33.82 | 33.87 | 33.63 | 33.78 | 33.01 | 1,304,500 |
Nov 20, 2023 | 33.69 | 33.94 | 33.60 | 33.85 | 33.07 | 777,000 |
Nov 17, 2023 | 33.71 | 33.84 | 33.56 | 33.79 | 33.02 | 1,003,400 |
Nov 16, 2023 | 33.63 | 33.71 | 33.33 | 33.50 | 32.73 | 1,721,800 |
Nov 15, 2023 | 33.35 | 33.74 | 33.35 | 33.66 | 32.89 | 1,089,400 |
Nov 14, 2023 | 32.95 | 33.51 | 32.95 | 33.33 | 32.57 | 861,300 |
Nov 13, 2023 | 32.55 | 32.70 | 32.41 | 32.58 | 31.83 | 800,400 |
Nov 10, 2023 | 32.62 | 32.67 | 32.30 | 32.63 | 31.88 | 599,300 |
Nov 9, 2023 | 32.88 | 32.88 | 32.41 | 32.44 | 31.70 | 731,800 |
Nov 8, 2023 | 33.08 | 33.08 | 32.68 | 32.77 | 32.02 | 976,800 |
Nov 7, 2023 | 33.12 | 33.12 | 32.95 | 33.05 | 32.29 | 616,800 |
Nov 6, 2023 | 33.51 | 33.55 | 33.17 | 33.23 | 32.47 | 477,400 |
Nov 3, 2023 | 33.45 | 33.67 | 33.42 | 33.46 | 32.69 | 808,500 |
Nov 2, 2023 | 32.41 | 33.13 | 32.41 | 33.11 | 32.35 | 914,000 |
Nov 1, 2023 | 32.31 | 32.44 | 32.17 | 32.33 | 31.59 | 706,000 |
Oct 31, 2023 | 32.10 | 32.27 | 31.96 | 32.26 | 31.52 | 945,400 |
Oct 30, 2023 | 31.81 | 32.12 | 31.80 | 32.04 | 31.31 | 908,200 |
Oct 27, 2023 | 32.27 | 32.30 | 31.47 | 31.58 | 30.86 | 1,086,200 |
Oct 26, 2023 | 32.39 | 32.66 | 32.35 | 32.49 | 31.75 | 2,334,500 |
Oct 25, 2023 | 32.45 | 32.54 | 32.22 | 32.40 | 31.66 | 786,300 |
Oct 24, 2023 | 32.50 | 32.67 | 32.40 | 32.51 | 31.76 | 837,400 |
Oct 23, 2023 | 32.42 | 32.53 | 32.15 | 32.18 | 31.44 | 792,100 |
Oct 20, 2023 | 32.83 | 32.96 | 32.54 | 32.54 | 31.79 | 626,300 |
Oct 19, 2023 | 33.18 | 33.41 | 32.90 | 32.93 | 32.18 | 979,700 |
Oct 18, 2023 | 33.56 | 33.60 | 33.19 | 33.27 | 32.51 | 973,100 |
Oct 17, 2023 | 33.24 | 33.77 | 33.24 | 33.68 | 32.91 | 642,800 |
Oct 16, 2023 | 33.22 | 33.46 | 33.08 | 33.40 | 32.63 | 644,000 |
Oct 13, 2023 | 33.24 | 33.32 | 32.94 | 33.00 | 32.24 | 622,700 |
Oct 12, 2023 | 33.40 | 33.40 | 32.88 | 33.07 | 32.31 | 779,800 |
Oct 11, 2023 | 33.42 | 33.50 | 33.18 | 33.35 | 32.59 | 788,600 |
Oct 10, 2023 | 33.27 | 33.56 | 33.25 | 33.40 | 32.63 | 790,800 |
Oct 9, 2023 | 32.77 | 33.19 | 32.77 | 33.13 | 32.37 | 683,200 |
Oct 6, 2023 | 32.56 | 32.96 | 32.23 | 32.78 | 32.03 | 802,700 |
Oct 5, 2023 | 32.46 | 32.71 | 32.41 | 32.67 | 31.92 | 875,500 |
Oct 4, 2023 | 32.66 | 32.66 | 32.26 | 32.52 | 31.77 | 868,800 |
Oct 3, 2023 | 32.76 | 32.79 | 32.51 | 32.71 | 31.96 | 591,500 |
Oct 2, 2023 | 33.34 | 33.34 | 32.75 | 32.89 | 32.14 | 961,500 |
Sep 29, 2023 | 33.67 | 33.72 | 33.32 | 33.44 | 32.67 | 784,000 |
Sep 28, 2023 | 33.34 | 33.57 | 33.28 | 33.47 | 32.70 | 1,359,700 |
Sep 27, 2023 | 33.50 | 33.55 | 33.16 | 33.36 | 32.60 | 762,100 |
Sep 26, 2023 | 33.66 | 33.77 | 33.36 | 33.40 | 32.63 | 995,200 |
Sep 25, 2023 | 33.60 | 33.88 | 33.51 | 33.86 | 33.08 | 594,800 |
Sep 22, 2023 | 0.36 Dividend | |||||
Sep 22, 2023 | 33.95 | 33.98 | 33.71 | 33.72 | 32.95 | 798,900 |
Sep 21, 2023 | 34.60 | 34.66 | 34.22 | 34.22 | 33.08 | 809,200 |
Sep 20, 2023 | 34.87 | 35.09 | 34.69 | 34.71 | 33.56 | 539,800 |
Sep 19, 2023 | 34.85 | 34.95 | 34.67 | 34.78 | 33.62 | 526,200 |
Sep 18, 2023 | 34.98 | 34.98 | 34.68 | 34.82 | 33.66 | 441,100 |
Sep 15, 2023 | 35.02 | 35.17 | 34.90 | 34.92 | 33.76 | 469,600 |
Sep 14, 2023 | 34.97 | 35.26 | 34.97 | 35.15 | 33.98 | 538,200 |
Sep 13, 2023 | 34.93 | 35.05 | 34.65 | 34.74 | 33.59 | 664,600 |
Sep 12, 2023 | 34.66 | 34.99 | 34.62 | 34.86 | 33.70 | 505,300 |
Sep 11, 2023 | 34.73 | 34.86 | 34.54 | 34.60 | 33.45 | 560,700 |
Sep 8, 2023 | 34.48 | 34.62 | 34.39 | 34.60 | 33.45 | 657,800 |
Sep 7, 2023 | 34.49 | 34.68 | 34.38 | 34.44 | 33.30 | 891,300 |
Sep 6, 2023 | 34.68 | 34.68 | 34.32 | 34.50 | 33.35 | 634,400 |
Sep 5, 2023 | 35.05 | 35.24 | 34.77 | 34.77 | 33.61 | 563,100 |
Sep 1, 2023 | 35.03 | 35.20 | 34.96 | 35.05 | 33.89 | 521,200 |
Aug 31, 2023 | 34.92 | 35.01 | 34.79 | 34.79 | 33.63 | 808,200 |
Aug 30, 2023 | 34.88 | 34.95 | 34.75 | 34.81 | 33.65 | 649,600 |
Aug 29, 2023 | 34.61 | 34.85 | 34.59 | 34.84 | 33.68 | 714,800 |
Aug 28, 2023 | 34.42 | 34.69 | 34.42 | 34.53 | 33.38 | 773,500 |
Aug 25, 2023 | 34.26 | 34.41 | 34.04 | 34.29 | 33.15 | 802,800 |
Aug 24, 2023 | 34.19 | 34.53 | 34.15 | 34.16 | 33.02 | 584,500 |
Aug 23, 2023 | 34.13 | 34.25 | 34.03 | 34.24 | 33.10 | 706,600 |
Aug 22, 2023 | 34.50 | 34.52 | 34.14 | 34.16 | 33.02 | 798,300 |
Aug 21, 2023 | 34.54 | 34.60 | 34.23 | 34.44 | 33.30 | 571,200 |
Aug 18, 2023 | 34.26 | 34.58 | 34.19 | 34.51 | 33.36 | 446,800 |
Aug 17, 2023 | 34.47 | 34.67 | 34.35 | 34.38 | 33.24 | 556,500 |
Aug 16, 2023 | 34.47 | 34.63 | 34.31 | 34.32 | 33.18 | 708,000 |
Aug 15, 2023 | 34.82 | 34.82 | 34.45 | 34.47 | 33.32 | 662,400 |
Aug 14, 2023 | 35.24 | 35.24 | 34.99 | 35.09 | 33.92 | 507,600 |
Aug 11, 2023 | 35.07 | 35.34 | 35.06 | 35.30 | 34.13 | 465,500 |
Aug 10, 2023 | 35.22 | 35.45 | 35.05 | 35.12 | 33.95 | 574,600 |
Aug 9, 2023 | 35.16 | 35.40 | 35.05 | 35.09 | 33.92 | 648,200 |
Aug 8, 2023 | 34.95 | 35.19 | 34.69 | 35.18 | 34.01 | 619,200 |
Aug 7, 2023 | 35.18 | 35.33 | 35.14 | 35.31 | 34.14 | 355,900 |
Aug 4, 2023 | 35.26 | 35.49 | 35.02 | 35.05 | 33.89 | 578,100 |
Aug 3, 2023 | 35.26 | 35.38 | 35.06 | 35.24 | 34.07 | 535,500 |
Aug 2, 2023 | 35.31 | 35.42 | 35.18 | 35.30 | 34.13 | 585,500 |
Aug 1, 2023 | 35.88 | 35.94 | 35.48 | 35.58 | 34.40 | 629,000 |
Jul 31, 2023 | 35.88 | 36.04 | 35.81 | 35.96 | 34.76 | 838,600 |
Jul 28, 2023 | 35.81 | 35.92 | 35.65 | 35.80 | 34.61 | 774,500 |
Jul 27, 2023 | 35.86 | 36.09 | 35.56 | 35.58 | 34.40 | 661,400 |
Jul 26, 2023 | 35.42 | 35.81 | 35.42 | 35.74 | 34.55 | 689,100 |
Jul 25, 2023 | 35.55 | 35.63 | 35.35 | 35.42 | 34.24 | 829,200 |
Jul 24, 2023 | 35.35 | 35.67 | 35.31 | 35.54 | 34.36 | 1,117,800 |
Jul 21, 2023 | 35.27 | 35.30 | 35.01 | 35.26 | 34.09 | 856,400 |
Jul 20, 2023 | 34.97 | 35.21 | 34.94 | 35.13 | 33.96 | 1,080,000 |
Jul 19, 2023 | 34.55 | 34.99 | 34.54 | 34.91 | 33.75 | 1,195,200 |
Jul 18, 2023 | 34.04 | 34.67 | 34.02 | 34.41 | 33.27 | 1,136,000 |
Jul 17, 2023 | 34.20 | 34.22 | 33.99 | 34.00 | 32.87 | 1,363,900 |
Jul 14, 2023 | 34.77 | 34.77 | 34.28 | 34.32 | 33.18 | 781,100 |
Jul 13, 2023 | 34.63 | 34.79 | 34.57 | 34.72 | 33.57 | 947,400 |
Jul 12, 2023 | 34.67 | 34.84 | 34.53 | 34.58 | 33.43 | 1,125,500 |
Jul 11, 2023 | 34.02 | 34.42 | 33.99 | 34.40 | 33.26 | 969,800 |
Jul 10, 2023 | 33.93 | 34.18 | 33.83 | 33.93 | 32.80 | 1,059,800 |
Jul 7, 2023 | 33.75 | 34.27 | 33.74 | 33.95 | 32.82 | 1,124,000 |
Jul 6, 2023 | 33.99 | 33.99 | 33.60 | 33.80 | 32.68 | 1,425,100 |
Jul 5, 2023 | 34.16 | 34.38 | 34.05 | 34.22 | 33.08 | 1,059,100 |
Jul 3, 2023 | 34.00 | 34.35 | 33.99 | 34.29 | 33.15 | 318,600 |
Jun 30, 2023 | 34.02 | 34.12 | 33.85 | 34.01 | 32.88 | 1,222,800 |
Jun 29, 2023 | 33.58 | 33.85 | 33.55 | 33.84 | 32.72 | 1,535,000 |
Jun 28, 2023 | 33.56 | 33.59 | 33.26 | 33.59 | 32.47 | 1,221,200 |
Jun 27, 2023 | 0.46 Dividend | |||||
Jun 27, 2023 | 33.46 | 33.63 | 33.32 | 33.53 | 32.42 | 917,400 |
Jun 26, 2023 | 33.66 | 34.05 | 33.65 | 33.95 | 32.38 | 747,000 |
Jun 23, 2023 | 33.90 | 34.05 | 33.66 | 33.68 | 32.12 | 563,900 |
Jun 22, 2023 | 34.27 | 34.27 | 33.92 | 34.01 | 32.44 | 1,409,900 |
Jun 21, 2023 | 34.31 | 34.51 | 34.06 | 34.35 | 32.76 | 585,100 |
Jun 20, 2023 | 34.69 | 34.69 | 34.35 | 34.37 | 32.78 | 718,500 |
Jun 16, 2023 | 34.93 | 35.04 | 34.80 | 34.87 | 33.26 | 684,300 |
Jun 15, 2023 | 34.43 | 34.90 | 34.43 | 34.83 | 33.22 | 851,800 |
Jun 14, 2023 | 34.75 | 34.89 | 34.29 | 34.40 | 32.81 | 1,039,300 |
Jun 13, 2023 | 34.45 | 34.78 | 34.45 | 34.62 | 33.02 | 1,148,100 |
Jun 12, 2023 | 34.43 | 34.53 | 34.24 | 34.41 | 32.82 | 675,600 |
Jun 9, 2023 | 34.48 | 34.63 | 34.39 | 34.44 | 32.85 | 963,800 |
Jun 8, 2023 | 34.50 | 34.56 | 34.22 | 34.54 | 32.94 | 822,000 |
Jun 7, 2023 | 34.05 | 34.52 | 33.98 | 34.49 | 32.89 | 986,800 |
Jun 6, 2023 | 33.71 | 34.02 | 33.64 | 33.98 | 32.41 | 1,291,200 |
Jun 5, 2023 | 34.06 | 34.11 | 33.73 | 33.74 | 32.18 | 4,618,100 |
Jun 2, 2023 | 33.44 | 34.04 | 33.42 | 33.99 | 32.42 | 873,100 |
Jun 1, 2023 | 33.22 | 33.44 | 32.95 | 33.32 | 31.78 | 1,820,400 |
May 31, 2023 | 33.22 | 33.28 | 33.04 | 33.19 | 31.66 | 1,131,900 |
May 30, 2023 | 33.42 | 33.50 | 33.19 | 33.40 | 31.86 | 1,244,700 |
May 26, 2023 | 33.54 | 33.66 | 33.44 | 33.52 | 31.97 | 1,124,800 |
May 25, 2023 | 33.65 | 33.65 | 33.27 | 33.46 | 31.91 | 1,047,200 |
May 24, 2023 | 34.08 | 34.11 | 33.78 | 33.81 | 32.25 | 1,233,100 |
May 23, 2023 | 34.08 | 34.49 | 34.08 | 34.08 | 32.50 | 1,163,900 |
May 22, 2023 | 34.10 | 34.20 | 33.90 | 34.07 | 32.49 | 1,066,000 |
May 19, 2023 | 34.13 | 34.30 | 33.95 | 34.06 | 32.48 | 847,000 |
May 18, 2023 | 33.75 | 34.04 | 33.66 | 33.99 | 32.42 | 1,106,500 |
May 17, 2023 | 33.55 | 33.96 | 33.47 | 33.92 | 32.35 | 1,526,200 |
May 16, 2023 | 33.87 | 33.88 | 33.36 | 33.37 | 31.83 | 1,135,700 |
May 15, 2023 | 33.99 | 34.05 | 33.83 | 33.95 | 32.38 | 1,110,800 |
May 12, 2023 | 34.01 | 34.08 | 33.73 | 33.94 | 32.37 | 484,600 |
May 11, 2023 | 34.00 | 34.00 | 33.74 | 33.91 | 32.34 | 960,200 |
May 10, 2023 | 34.54 | 34.54 | 33.85 | 34.17 | 32.59 | 2,536,100 |
May 9, 2023 | 34.29 | 34.45 | 34.19 | 34.31 | 32.72 | 951,900 |
May 8, 2023 | 34.70 | 34.72 | 34.39 | 34.43 | 32.84 | 753,200 |
May 5, 2023 | 34.31 | 34.63 | 34.27 | 34.54 | 32.94 | 1,205,800 |
May 4, 2023 | 34.14 | 34.21 | 33.69 | 33.85 | 32.28 | 1,842,200 |
May 3, 2023 | 34.64 | 34.86 | 34.30 | 34.33 | 32.74 | 775,100 |
May 2, 2023 | 35.49 | 35.49 | 34.47 | 34.68 | 33.08 | 956,900 |
May 1, 2023 | 35.73 | 35.93 | 35.61 | 35.61 | 33.96 | 720,400 |
Apr 28, 2023 | 35.39 | 35.92 | 35.37 | 35.86 | 34.20 | 938,500 |
Apr 27, 2023 | 35.22 | 35.52 | 35.01 | 35.48 | 33.84 | 786,300 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%