NYSEArca - Delayed Quote • USD
First Trust Dow Jones Internet Index Fund (FDN)
At close: 4:00 PM EDT
After hours: 6:07 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 | 199.22 | 199.91 | 196.25 | 197.57 | 197.57 | 251,471 |
Apr 23, 2024 | 195.87 | 198.98 | 195.68 | 198.20 | 198.20 | 330,400 |
Apr 22, 2024 | 194.38 | 195.75 | 191.82 | 194.39 | 194.39 | 388,600 |
Apr 19, 2024 | 195.78 | 196.15 | 191.88 | 192.91 | 192.91 | 542,900 |
Apr 18, 2024 | 197.83 | 199.22 | 196.43 | 196.79 | 196.79 | 206,500 |
Apr 17, 2024 | 199.20 | 199.47 | 196.06 | 197.10 | 197.10 | 197,900 |
Apr 16, 2024 | 197.61 | 199.65 | 197.05 | 198.28 | 198.28 | 290,500 |
Apr 15, 2024 | 204.23 | 204.23 | 197.66 | 197.95 | 197.95 | 345,800 |
Apr 12, 2024 | 205.71 | 206.38 | 202.69 | 203.39 | 203.39 | 845,200 |
Apr 11, 2024 | 206.21 | 208.31 | 204.94 | 207.84 | 207.84 | 430,000 |
Apr 10, 2024 | 204.05 | 205.68 | 204.05 | 205.19 | 205.19 | 402,000 |
Apr 9, 2024 | 206.82 | 207.29 | 204.86 | 207.11 | 207.11 | 304,900 |
Apr 8, 2024 | 206.23 | 206.96 | 205.02 | 205.74 | 205.74 | 265,400 |
Apr 5, 2024 | 202.60 | 206.60 | 202.40 | 205.67 | 205.67 | 1,212,700 |
Apr 4, 2024 | 206.46 | 207.72 | 201.99 | 202.08 | 202.08 | 378,300 |
Apr 3, 2024 | 203.15 | 205.62 | 203.15 | 204.90 | 204.90 | 340,900 |
Apr 2, 2024 | 202.46 | 204.14 | 201.42 | 203.91 | 203.91 | 243,000 |
Apr 1, 2024 | 205.43 | 206.86 | 204.69 | 205.68 | 205.68 | 329,500 |
Mar 28, 2024 | 205.56 | 206.45 | 205.02 | 205.09 | 205.09 | 219,200 |
Mar 27, 2024 | 207.28 | 207.72 | 204.03 | 205.53 | 205.53 | 319,700 |
Mar 26, 2024 | 206.75 | 207.86 | 205.89 | 206.02 | 206.02 | 263,200 |
Mar 25, 2024 | 205.47 | 206.66 | 204.92 | 205.98 | 205.98 | 255,000 |
Mar 22, 2024 | 206.04 | 206.85 | 205.53 | 206.29 | 206.29 | 237,400 |
Mar 21, 2024 | 207.61 | 208.31 | 206.19 | 206.21 | 206.21 | 254,700 |
Mar 20, 2024 | 202.65 | 206.30 | 202.55 | 206.00 | 206.00 | 311,500 |
Mar 19, 2024 | 200.72 | 202.47 | 199.65 | 202.37 | 202.37 | 448,800 |
Mar 18, 2024 | 201.82 | 203.23 | 201.04 | 202.28 | 202.28 | 444,800 |
Mar 15, 2024 | 201.41 | 201.93 | 199.36 | 199.55 | 199.55 | 411,900 |
Mar 14, 2024 | 203.96 | 204.31 | 201.67 | 202.86 | 202.86 | 393,700 |
Mar 13, 2024 | 202.59 | 204.43 | 202.41 | 203.29 | 203.29 | 302,700 |
Mar 12, 2024 | 201.80 | 203.67 | 200.77 | 203.02 | 203.02 | 237,700 |
Mar 11, 2024 | 201.24 | 202.07 | 199.99 | 201.19 | 201.19 | 235,600 |
Mar 8, 2024 | 203.58 | 206.05 | 201.47 | 202.35 | 202.35 | 324,500 |
Mar 7, 2024 | 201.25 | 203.30 | 200.26 | 202.60 | 202.60 | 486,000 |
Mar 6, 2024 | 201.51 | 202.15 | 199.33 | 200.06 | 200.06 | 424,300 |
Mar 5, 2024 | 201.73 | 201.79 | 198.00 | 199.17 | 199.17 | 539,400 |
Mar 4, 2024 | 204.91 | 204.91 | 203.25 | 203.74 | 203.74 | 387,500 |
Mar 1, 2024 | 202.96 | 205.52 | 202.64 | 205.04 | 205.04 | 364,500 |
Feb 29, 2024 | 201.11 | 203.03 | 200.47 | 202.54 | 202.54 | 415,300 |
Feb 28, 2024 | 200.63 | 202.01 | 200.28 | 201.01 | 201.01 | 533,600 |
Feb 27, 2024 | 200.64 | 202.01 | 200.43 | 201.69 | 201.69 | 323,200 |
Feb 26, 2024 | 200.59 | 201.49 | 199.95 | 200.07 | 200.07 | 936,000 |
Feb 23, 2024 | 201.36 | 202.39 | 199.97 | 200.81 | 200.81 | 410,800 |
Feb 22, 2024 | 199.30 | 200.47 | 198.17 | 199.97 | 199.97 | 402,300 |
Feb 21, 2024 | 194.72 | 195.33 | 193.42 | 195.13 | 195.13 | 250,000 |
Feb 20, 2024 | 197.48 | 198.41 | 194.97 | 196.58 | 196.58 | 434,700 |
Feb 16, 2024 | 201.21 | 201.37 | 198.63 | 199.38 | 199.38 | 385,900 |
Feb 15, 2024 | 202.26 | 203.62 | 201.26 | 203.44 | 203.44 | 224,300 |
Feb 14, 2024 | 200.76 | 203.08 | 200.03 | 202.97 | 202.97 | 238,900 |
Feb 13, 2024 | 197.59 | 201.13 | 196.51 | 199.11 | 199.11 | 475,900 |
Feb 12, 2024 | 203.87 | 205.67 | 203.30 | 203.49 | 203.49 | 281,200 |
Feb 9, 2024 | 202.93 | 204.81 | 202.08 | 203.99 | 203.99 | 431,000 |
Feb 8, 2024 | 199.31 | 201.41 | 199.16 | 200.98 | 200.98 | 348,000 |
Feb 7, 2024 | 198.35 | 199.90 | 197.77 | 199.27 | 199.27 | 547,400 |
Feb 6, 2024 | 198.71 | 199.07 | 196.49 | 198.21 | 198.21 | 539,200 |
Feb 5, 2024 | 199.28 | 199.84 | 196.34 | 197.75 | 197.75 | 659,900 |
Feb 2, 2024 | 197.47 | 200.58 | 195.61 | 200.02 | 200.02 | 945,100 |
Feb 1, 2024 | 192.78 | 194.21 | 192.12 | 193.76 | 193.76 | 603,000 |
Jan 31, 2024 | 193.93 | 195.54 | 191.16 | 191.40 | 191.40 | 504,400 |
Jan 30, 2024 | 198.63 | 199.14 | 196.96 | 197.18 | 197.18 | 450,300 |
Jan 29, 2024 | 195.53 | 199.56 | 195.53 | 199.51 | 199.51 | 495,200 |
Jan 26, 2024 | 194.79 | 196.68 | 194.38 | 195.47 | 195.47 | 351,400 |
Jan 25, 2024 | 195.09 | 195.91 | 193.39 | 194.81 | 194.81 | 394,900 |
Jan 24, 2024 | 196.12 | 196.48 | 193.56 | 193.63 | 193.63 | 652,800 |
Jan 23, 2024 | 193.25 | 193.62 | 191.98 | 193.04 | 193.04 | 522,500 |
Jan 22, 2024 | 193.37 | 194.78 | 192.14 | 192.45 | 192.45 | 762,000 |
Jan 19, 2024 | 189.24 | 191.41 | 188.64 | 191.31 | 191.31 | 536,800 |
Jan 18, 2024 | 187.11 | 188.29 | 186.21 | 188.08 | 188.08 | 368,400 |
Jan 17, 2024 | 184.72 | 185.74 | 182.08 | 185.64 | 185.64 | 402,200 |
Jan 16, 2024 | 186.82 | 187.58 | 185.27 | 186.29 | 186.29 | 420,200 |
Jan 12, 2024 | 188.60 | 189.83 | 187.94 | 188.09 | 188.09 | 418,600 |
Jan 11, 2024 | 188.46 | 189.32 | 185.51 | 188.42 | 188.42 | 763,200 |
Jan 10, 2024 | 186.25 | 188.33 | 185.73 | 187.41 | 187.41 | 1,825,000 |
Jan 9, 2024 | 183.82 | 186.59 | 183.82 | 185.89 | 185.89 | 410,400 |
Jan 8, 2024 | 180.70 | 184.64 | 180.70 | 184.64 | 184.64 | 455,400 |
Jan 5, 2024 | 178.42 | 181.14 | 178.42 | 179.96 | 179.96 | 612,500 |
Jan 4, 2024 | 178.86 | 180.31 | 178.11 | 179.04 | 179.04 | 308,800 |
Jan 3, 2024 | 180.11 | 181.29 | 179.49 | 179.65 | 179.65 | 501,700 |
Jan 2, 2024 | 184.77 | 184.77 | 181.06 | 182.18 | 182.18 | 393,200 |
Dec 29, 2023 | 187.99 | 188.51 | 185.98 | 186.55 | 186.55 | 277,600 |
Dec 28, 2023 | 188.26 | 188.83 | 187.82 | 188.39 | 188.39 | 417,400 |
Dec 27, 2023 | 188.45 | 189.06 | 187.45 | 188.10 | 188.10 | 268,700 |
Dec 26, 2023 | 187.83 | 188.47 | 187.44 | 188.13 | 188.13 | 442,800 |
Dec 22, 2023 | 188.18 | 188.82 | 186.62 | 187.70 | 187.70 | 411,300 |
Dec 21, 2023 | 186.60 | 187.69 | 185.75 | 187.62 | 187.62 | 526,500 |
Dec 20, 2023 | 186.80 | 188.81 | 184.55 | 184.76 | 184.76 | 367,400 |
Dec 19, 2023 | 186.50 | 187.73 | 186.40 | 187.43 | 187.43 | 214,300 |
Dec 18, 2023 | 183.56 | 186.44 | 183.49 | 185.75 | 185.75 | 329,600 |
Dec 15, 2023 | 182.37 | 183.91 | 181.91 | 183.33 | 183.33 | 414,400 |
Dec 14, 2023 | 182.46 | 183.75 | 180.34 | 182.53 | 182.53 | 2,129,500 |
Dec 13, 2023 | 178.00 | 181.06 | 176.79 | 180.92 | 180.92 | 2,982,700 |
Dec 12, 2023 | 176.19 | 177.63 | 175.36 | 177.53 | 177.53 | 190,200 |
Dec 11, 2023 | 175.30 | 176.88 | 174.73 | 176.57 | 176.57 | 2,369,600 |
Dec 8, 2023 | 173.19 | 176.01 | 173.19 | 175.62 | 175.62 | 371,200 |
Dec 7, 2023 | 173.15 | 174.81 | 172.78 | 174.40 | 174.40 | 1,042,200 |
Dec 6, 2023 | 173.92 | 174.84 | 172.04 | 172.12 | 172.12 | 966,600 |
Dec 5, 2023 | 172.18 | 173.73 | 171.61 | 173.03 | 173.03 | 1,002,400 |
Dec 4, 2023 | 172.75 | 173.64 | 171.65 | 173.41 | 173.41 | 2,235,500 |
Dec 1, 2023 | 171.13 | 174.71 | 170.52 | 174.62 | 174.62 | 1,160,300 |
Nov 30, 2023 | 172.35 | 173.28 | 169.90 | 171.58 | 171.58 | 1,490,500 |
Nov 29, 2023 | 171.08 | 172.62 | 170.62 | 170.75 | 170.75 | 392,300 |
Nov 28, 2023 | 167.73 | 169.65 | 167.30 | 169.61 | 169.61 | 1,342,000 |
Nov 27, 2023 | 168.06 | 169.49 | 167.80 | 168.33 | 168.33 | 644,100 |
Nov 24, 2023 | 167.95 | 168.46 | 167.51 | 168.46 | 168.46 | 483,600 |
Nov 22, 2023 | 167.79 | 169.23 | 167.68 | 168.34 | 168.34 | 688,300 |
Nov 21, 2023 | 166.71 | 167.22 | 165.71 | 166.73 | 166.73 | 774,100 |
Nov 20, 2023 | 165.80 | 168.38 | 165.79 | 167.99 | 167.99 | 417,700 |
Nov 17, 2023 | 165.22 | 166.08 | 164.86 | 166.02 | 166.02 | 403,300 |
Nov 16, 2023 | 164.84 | 165.49 | 164.00 | 165.33 | 165.33 | 595,600 |
Nov 15, 2023 | 167.37 | 168.43 | 166.23 | 166.96 | 166.96 | 1,007,900 |
Nov 14, 2023 | 164.11 | 166.67 | 164.06 | 166.23 | 166.23 | 1,481,800 |
Nov 13, 2023 | 160.01 | 161.30 | 159.63 | 160.60 | 160.60 | 2,513,800 |
Nov 10, 2023 | 158.09 | 161.06 | 157.50 | 160.96 | 160.96 | 625,500 |
Nov 9, 2023 | 160.89 | 161.21 | 158.11 | 158.37 | 158.37 | 927,100 |
Nov 8, 2023 | 160.90 | 161.17 | 159.62 | 160.63 | 160.63 | 1,002,300 |
Nov 7, 2023 | 159.63 | 162.09 | 159.19 | 161.23 | 161.23 | 339,300 |
Nov 6, 2023 | 159.26 | 159.65 | 156.55 | 158.06 | 158.06 | 260,900 |
Nov 3, 2023 | 156.31 | 159.47 | 156.31 | 159.02 | 159.02 | 565,400 |
Nov 2, 2023 | 155.88 | 156.40 | 154.25 | 155.40 | 155.40 | 1,185,700 |
Nov 1, 2023 | 152.67 | 153.79 | 151.64 | 153.76 | 153.76 | 836,900 |
Oct 31, 2023 | 152.18 | 153.18 | 150.75 | 152.84 | 152.84 | 703,400 |
Oct 30, 2023 | 150.21 | 151.65 | 149.29 | 150.98 | 150.98 | 793,500 |
Oct 27, 2023 | 149.79 | 150.50 | 148.31 | 149.00 | 149.00 | 1,008,700 |
Oct 26, 2023 | 149.47 | 150.46 | 146.65 | 147.79 | 147.79 | 2,156,700 |
Oct 25, 2023 | 155.01 | 155.26 | 150.21 | 150.54 | 150.54 | 959,900 |
Oct 24, 2023 | 156.34 | 158.40 | 155.83 | 157.51 | 157.51 | 568,600 |
Oct 23, 2023 | 154.14 | 156.89 | 152.99 | 155.07 | 155.07 | 825,800 |
Oct 20, 2023 | 158.07 | 158.36 | 154.94 | 155.27 | 155.27 | 455,100 |
Oct 19, 2023 | 160.29 | 161.39 | 158.03 | 158.40 | 158.40 | 521,200 |
Oct 18, 2023 | 160.47 | 161.38 | 157.99 | 158.39 | 158.39 | 580,200 |
Oct 17, 2023 | 159.74 | 162.66 | 159.74 | 161.84 | 161.84 | 401,200 |
Oct 16, 2023 | 159.16 | 162.02 | 159.12 | 161.50 | 161.50 | 325,000 |
Oct 13, 2023 | 161.06 | 161.34 | 157.61 | 158.22 | 158.22 | 465,600 |
Oct 12, 2023 | 163.61 | 163.61 | 159.93 | 160.91 | 160.91 | 665,700 |
Oct 11, 2023 | 163.55 | 164.52 | 162.17 | 163.47 | 163.47 | 276,200 |
Oct 10, 2023 | 161.80 | 164.36 | 161.36 | 162.98 | 162.98 | 1,519,500 |
Oct 9, 2023 | 158.61 | 162.00 | 158.18 | 161.56 | 161.56 | 397,100 |
Oct 6, 2023 | 154.75 | 160.82 | 154.75 | 160.37 | 160.37 | 419,100 |
Oct 5, 2023 | 157.76 | 157.98 | 154.77 | 156.48 | 156.48 | 337,200 |
Oct 4, 2023 | 157.05 | 158.39 | 156.49 | 157.98 | 157.98 | 807,800 |
Oct 3, 2023 | 159.10 | 160.12 | 155.78 | 156.55 | 156.55 | 1,649,600 |
Oct 2, 2023 | 159.70 | 161.50 | 159.20 | 160.35 | 160.35 | 310,700 |
Sep 29, 2023 | 160.88 | 162.12 | 159.27 | 159.61 | 159.61 | 447,700 |
Sep 28, 2023 | 156.43 | 159.89 | 156.02 | 159.08 | 159.08 | 396,700 |
Sep 27, 2023 | 157.43 | 158.96 | 156.08 | 157.96 | 157.96 | 266,700 |
Sep 26, 2023 | 158.07 | 158.81 | 156.29 | 156.69 | 156.69 | 400,400 |
Sep 25, 2023 | 157.88 | 159.60 | 157.70 | 159.37 | 159.37 | 416,400 |
Sep 22, 2023 | 159.67 | 160.64 | 158.59 | 158.73 | 158.73 | 344,600 |
Sep 21, 2023 | 160.72 | 161.43 | 158.59 | 158.64 | 158.64 | 362,400 |
Sep 20, 2023 | 166.11 | 166.89 | 163.27 | 163.29 | 163.29 | 399,800 |
Sep 19, 2023 | 165.95 | 166.05 | 163.70 | 165.58 | 165.58 | 447,800 |
Sep 18, 2023 | 166.42 | 167.64 | 166.15 | 166.46 | 166.46 | 245,100 |
Sep 15, 2023 | 169.04 | 169.34 | 166.39 | 167.09 | 167.09 | 895,400 |
Sep 14, 2023 | 170.37 | 170.63 | 168.66 | 169.79 | 169.79 | 523,800 |
Sep 13, 2023 | 170.34 | 170.92 | 169.08 | 169.63 | 169.63 | 303,400 |
Sep 12, 2023 | 171.31 | 172.73 | 170.49 | 170.49 | 170.49 | 359,400 |
Sep 11, 2023 | 171.41 | 172.77 | 171.29 | 172.47 | 172.47 | 298,100 |
Sep 8, 2023 | 170.48 | 171.37 | 169.90 | 170.53 | 170.53 | 2,338,100 |
Sep 7, 2023 | 168.24 | 170.60 | 168.07 | 170.37 | 170.37 | 1,058,300 |
Sep 6, 2023 | 170.84 | 171.86 | 169.36 | 170.38 | 170.38 | 887,700 |
Sep 5, 2023 | 170.37 | 171.89 | 170.07 | 171.42 | 171.42 | 1,801,300 |
Sep 1, 2023 | 171.38 | 172.09 | 170.25 | 170.91 | 170.91 | 399,500 |
Aug 31, 2023 | 168.40 | 170.57 | 168.40 | 169.53 | 169.53 | 607,000 |
Aug 30, 2023 | 165.90 | 167.28 | 165.36 | 167.03 | 167.03 | 317,800 |
Aug 29, 2023 | 162.63 | 166.43 | 162.63 | 166.16 | 166.16 | 558,700 |
Aug 28, 2023 | 163.03 | 163.84 | 162.17 | 163.03 | 163.03 | 336,200 |
Aug 25, 2023 | 160.58 | 162.82 | 158.96 | 162.15 | 162.15 | 603,100 |
Aug 24, 2023 | 165.61 | 165.83 | 160.08 | 160.16 | 160.16 | 478,400 |
Aug 23, 2023 | 162.18 | 165.06 | 162.05 | 164.36 | 164.36 | 374,000 |
Aug 22, 2023 | 161.85 | 162.59 | 161.06 | 161.78 | 161.78 | 386,600 |
Aug 21, 2023 | 160.33 | 161.85 | 159.54 | 161.17 | 161.17 | 285,200 |
Aug 18, 2023 | 157.53 | 160.55 | 157.26 | 159.99 | 159.99 | 643,400 |
Aug 17, 2023 | 161.92 | 162.21 | 159.79 | 160.04 | 160.04 | 374,200 |
Aug 16, 2023 | 162.54 | 163.42 | 161.33 | 161.41 | 161.41 | 469,200 |
Aug 15, 2023 | 164.78 | 165.26 | 162.87 | 163.24 | 163.24 | 250,200 |
Aug 14, 2023 | 163.83 | 165.82 | 163.27 | 165.81 | 165.81 | 321,100 |
Aug 11, 2023 | 163.90 | 165.34 | 163.56 | 164.31 | 164.31 | 913,100 |
Aug 10, 2023 | 166.31 | 168.10 | 164.20 | 165.19 | 165.19 | 740,700 |
Aug 9, 2023 | 167.19 | 167.38 | 164.05 | 164.68 | 164.68 | 401,500 |
Aug 8, 2023 | 165.87 | 167.20 | 164.25 | 166.84 | 166.84 | 694,200 |
Aug 7, 2023 | 168.01 | 169.06 | 166.09 | 169.00 | 169.00 | 556,800 |
Aug 4, 2023 | 169.73 | 170.22 | 167.01 | 167.22 | 167.22 | 1,032,700 |
Aug 3, 2023 | 165.62 | 167.17 | 165.37 | 166.14 | 166.14 | 640,300 |
Aug 2, 2023 | 170.21 | 170.23 | 166.63 | 167.79 | 167.79 | 914,700 |
Aug 1, 2023 | 172.75 | 173.65 | 171.50 | 172.98 | 172.98 | 440,800 |
Jul 31, 2023 | 172.11 | 174.21 | 172.11 | 173.71 | 173.71 | 379,600 |
Jul 28, 2023 | 169.77 | 172.14 | 169.49 | 171.65 | 171.65 | 779,400 |
Jul 27, 2023 | 172.50 | 172.92 | 167.59 | 168.07 | 168.07 | 552,200 |
Jul 26, 2023 | 168.42 | 170.10 | 167.64 | 169.49 | 169.49 | 442,400 |
Jul 25, 2023 | 168.72 | 169.89 | 168.71 | 168.89 | 168.89 | 405,400 |
Jul 24, 2023 | 168.64 | 169.19 | 167.02 | 168.14 | 168.14 | 624,700 |
Jul 21, 2023 | 169.93 | 170.77 | 167.95 | 168.44 | 168.44 | 366,800 |
Jul 20, 2023 | 172.13 | 173.06 | 168.39 | 168.68 | 168.68 | 708,200 |
Jul 19, 2023 | 175.00 | 176.62 | 173.89 | 174.63 | 174.63 | 1,077,200 |
Jul 18, 2023 | 172.37 | 174.11 | 171.48 | 173.76 | 173.76 | 1,990,700 |
Jul 17, 2023 | 170.45 | 172.93 | 170.16 | 172.26 | 172.26 | 650,300 |
Jul 14, 2023 | 171.74 | 173.17 | 170.05 | 170.60 | 170.60 | 766,900 |
Jul 13, 2023 | 170.00 | 172.68 | 169.98 | 172.33 | 172.33 | 655,000 |
Jul 12, 2023 | 169.00 | 169.29 | 166.75 | 168.44 | 168.44 | 500,300 |
Jul 11, 2023 | 164.20 | 167.26 | 164.01 | 166.92 | 166.92 | 418,000 |
Jul 10, 2023 | 161.41 | 163.47 | 160.73 | 163.44 | 163.44 | 478,100 |
Jul 7, 2023 | 161.47 | 163.54 | 161.40 | 161.78 | 161.78 | 419,300 |
Jul 6, 2023 | 161.96 | 162.03 | 159.82 | 161.24 | 161.24 | 448,500 |
Jul 5, 2023 | 163.17 | 164.78 | 162.84 | 164.26 | 164.26 | 2,158,000 |
Jul 3, 2023 | 163.25 | 164.07 | 162.88 | 163.84 | 163.84 | 273,000 |
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 162.99 | 317,600 |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 161.27 | 615,700 |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 162.54 | 643,300 |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 160.39 | 273,600 |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 157.69 | 274,600 |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 159.58 | 362,200 |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 161.14 | 299,600 |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 159.20 | 583,100 |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 162.44 | 525,100 |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 162.71 | 1,444,700 |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 164.55 | 920,700 |
Jun 14, 2023 | 161.31 | 162.47 | 159.76 | 162.00 | 162.00 | 843,400 |
Jun 13, 2023 | 161.94 | 162.09 | 160.12 | 161.59 | 161.59 | 677,100 |
Jun 12, 2023 | 158.26 | 160.14 | 157.94 | 160.14 | 160.14 | 460,200 |
Jun 9, 2023 | 158.16 | 159.89 | 157.27 | 157.65 | 157.65 | 8,358,200 |
Jun 8, 2023 | 155.80 | 157.78 | 155.11 | 157.14 | 157.14 | 892,600 |
Jun 7, 2023 | 161.88 | 162.76 | 156.15 | 156.40 | 156.40 | 1,527,400 |
Jun 6, 2023 | 159.50 | 161.81 | 159.21 | 161.14 | 161.14 | 364,900 |
Jun 5, 2023 | 158.76 | 161.02 | 158.48 | 160.07 | 160.07 | 359,000 |
Jun 2, 2023 | 159.41 | 161.00 | 158.67 | 159.61 | 159.61 | 302,300 |
Jun 1, 2023 | 155.14 | 158.91 | 154.75 | 158.08 | 158.08 | 468,200 |
May 31, 2023 | 154.42 | 156.46 | 154.13 | 156.34 | 156.34 | 878,800 |
May 30, 2023 | 156.21 | 156.66 | 154.08 | 155.43 | 155.43 | 403,800 |
May 26, 2023 | 150.50 | 154.80 | 150.44 | 154.09 | 154.09 | 388,700 |
May 25, 2023 | 150.65 | 151.00 | 148.90 | 149.71 | 149.71 | 306,700 |
May 24, 2023 | 148.61 | 150.54 | 148.61 | 149.78 | 149.78 | 420,000 |
May 23, 2023 | 150.23 | 152.31 | 149.61 | 149.65 | 149.65 | 271,700 |
May 22, 2023 | 149.59 | 152.26 | 149.59 | 151.47 | 151.47 | 667,900 |
May 19, 2023 | 150.84 | 151.06 | 149.16 | 149.80 | 149.80 | 320,800 |
May 18, 2023 | 147.17 | 151.08 | 147.17 | 150.91 | 150.91 | 384,000 |
May 17, 2023 | 144.98 | 147.58 | 144.53 | 147.37 | 147.37 | 241,400 |
May 16, 2023 | 144.17 | 145.20 | 143.95 | 144.46 | 144.46 | 161,600 |
May 15, 2023 | 143.21 | 145.24 | 142.88 | 145.05 | 145.05 | 329,300 |
May 12, 2023 | 143.96 | 144.25 | 141.88 | 142.93 | 142.93 | 536,300 |
May 11, 2023 | 143.73 | 144.59 | 143.21 | 144.08 | 144.08 | 316,500 |
May 10, 2023 | 142.31 | 143.85 | 141.79 | 143.35 | 143.35 | 358,200 |
May 9, 2023 | 140.56 | 141.94 | 140.56 | 141.12 | 141.12 | 152,300 |
May 8, 2023 | 140.06 | 141.96 | 140.06 | 141.64 | 141.64 | 299,000 |
May 5, 2023 | 138.96 | 140.27 | 138.89 | 139.97 | 139.97 | 208,600 |
May 4, 2023 | 138.32 | 139.24 | 137.79 | 138.24 | 138.24 | 292,600 |
May 3, 2023 | 138.96 | 140.35 | 137.63 | 137.79 | 137.79 | 323,100 |
May 2, 2023 | 140.84 | 141.10 | 138.07 | 138.67 | 138.67 | 714,700 |
May 1, 2023 | 141.90 | 142.11 | 140.77 | 141.46 | 141.46 | 282,500 |
Apr 28, 2023 | 141.20 | 142.31 | 139.56 | 142.30 | 142.30 | 441,100 |
Apr 27, 2023 | 142.52 | 144.02 | 141.51 | 143.31 | 143.31 | 415,000 |
Apr 26, 2023 | 139.90 | 141.27 | 138.69 | 139.04 | 139.04 | 477,900 |
Apr 25, 2023 | 141.42 | 141.42 | 138.27 | 138.30 | 138.30 | 870,100 |
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
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%