NasdaqGM - Delayed Quote • USD
First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)
At close: April 25 at 4:00 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 25, 2024 | 54.04 | 54.58 | 53.93 | 54.53 | 54.53 | 105,600 |
Apr 24, 2024 | 55.02 | 55.34 | 54.65 | 54.94 | 54.94 | 48,500 |
Apr 23, 2024 | 54.53 | 55.04 | 54.53 | 54.94 | 54.94 | 28,100 |
Apr 22, 2024 | 54.17 | 54.67 | 54.15 | 54.44 | 54.44 | 20,200 |
Apr 19, 2024 | 53.89 | 54.25 | 53.79 | 53.89 | 53.89 | 29,900 |
Apr 18, 2024 | 54.04 | 54.24 | 53.83 | 53.95 | 53.95 | 15,200 |
Apr 17, 2024 | 54.01 | 54.15 | 53.59 | 53.71 | 53.71 | 22,400 |
Apr 16, 2024 | 54.13 | 54.27 | 53.80 | 53.86 | 53.86 | 37,700 |
Apr 15, 2024 | 55.60 | 55.90 | 54.64 | 54.98 | 54.98 | 16,400 |
Apr 12, 2024 | 55.25 | 55.34 | 54.86 | 54.96 | 54.96 | 19,300 |
Apr 11, 2024 | 55.76 | 56.21 | 55.32 | 55.63 | 55.63 | 57,000 |
Apr 10, 2024 | 55.53 | 55.78 | 55.06 | 55.41 | 55.41 | 24,900 |
Apr 9, 2024 | 56.43 | 56.51 | 55.61 | 56.30 | 56.30 | 30,800 |
Apr 8, 2024 | 56.37 | 56.62 | 56.19 | 56.25 | 56.25 | 41,200 |
Apr 5, 2024 | 55.60 | 56.37 | 55.56 | 55.81 | 55.81 | 72,300 |
Apr 4, 2024 | 56.46 | 56.65 | 55.68 | 55.68 | 55.68 | 18,300 |
Apr 3, 2024 | 55.53 | 56.02 | 55.49 | 55.92 | 55.92 | 22,600 |
Apr 2, 2024 | 55.33 | 55.46 | 55.25 | 55.36 | 55.36 | 14,600 |
Apr 1, 2024 | 55.76 | 55.79 | 55.22 | 55.57 | 55.57 | 58,000 |
Mar 28, 2024 | 55.61 | 56.39 | 55.34 | 56.12 | 56.12 | 29,900 |
Mar 27, 2024 | 55.96 | 56.24 | 55.93 | 56.24 | 56.24 | 57,800 |
Mar 26, 2024 | 56.12 | 56.13 | 55.91 | 55.91 | 55.91 | 22,900 |
Mar 25, 2024 | 55.66 | 55.93 | 55.66 | 55.74 | 55.74 | 12,500 |
Mar 22, 2024 | 55.99 | 56.39 | 55.66 | 55.75 | 55.75 | 9,900 |
Mar 21, 2024 | 0.20 Dividend | |||||
Mar 21, 2024 | 55.97 | 56.26 | 55.88 | 55.98 | 55.98 | 23,400 |
Mar 20, 2024 | 55.38 | 56.03 | 55.17 | 55.97 | 55.77 | 23,600 |
Mar 19, 2024 | 55.26 | 55.60 | 55.21 | 55.42 | 55.23 | 11,900 |
Mar 18, 2024 | 55.36 | 55.43 | 55.20 | 55.23 | 55.04 | 18,700 |
Mar 15, 2024 | 55.21 | 55.33 | 55.05 | 55.23 | 55.04 | 11,000 |
Mar 14, 2024 | 55.35 | 55.35 | 54.87 | 54.97 | 54.78 | 9,700 |
Mar 13, 2024 | 54.87 | 55.16 | 54.84 | 54.95 | 54.76 | 22,500 |
Mar 12, 2024 | 54.82 | 55.03 | 54.50 | 54.92 | 54.73 | 25,900 |
Mar 11, 2024 | 54.69 | 54.91 | 54.36 | 54.70 | 54.51 | 47,300 |
Mar 8, 2024 | 55.56 | 56.06 | 55.11 | 55.20 | 55.01 | 13,900 |
Mar 7, 2024 | 55.05 | 55.25 | 54.75 | 55.12 | 54.93 | 15,600 |
Mar 6, 2024 | 54.95 | 55.35 | 54.76 | 54.84 | 54.65 | 22,700 |
Mar 5, 2024 | 54.17 | 54.35 | 53.83 | 54.05 | 53.86 | 12,900 |
Mar 4, 2024 | 54.12 | 54.20 | 53.62 | 53.98 | 53.79 | 19,800 |
Mar 1, 2024 | 54.06 | 54.51 | 53.94 | 54.27 | 54.08 | 18,400 |
Feb 29, 2024 | 53.86 | 53.89 | 53.16 | 53.71 | 53.52 | 16,700 |
Feb 28, 2024 | 53.62 | 53.69 | 53.14 | 53.67 | 53.48 | 22,900 |
Feb 27, 2024 | 53.57 | 53.78 | 53.33 | 53.54 | 53.35 | 20,600 |
Feb 26, 2024 | 53.65 | 53.65 | 53.34 | 53.54 | 53.35 | 24,100 |
Feb 23, 2024 | 53.65 | 54.14 | 53.65 | 53.87 | 53.68 | 42,800 |
Feb 22, 2024 | 53.58 | 53.81 | 53.34 | 53.62 | 53.43 | 20,500 |
Feb 21, 2024 | 52.91 | 53.10 | 52.63 | 53.01 | 52.82 | 29,500 |
Feb 20, 2024 | 53.03 | 53.19 | 52.41 | 52.95 | 52.76 | 19,600 |
Feb 16, 2024 | 52.65 | 52.94 | 52.59 | 52.84 | 52.65 | 13,300 |
Feb 15, 2024 | 52.04 | 52.62 | 52.04 | 52.48 | 52.30 | 16,100 |
Feb 14, 2024 | 51.83 | 52.05 | 51.69 | 52.01 | 51.83 | 42,100 |
Feb 13, 2024 | 51.76 | 51.84 | 51.19 | 51.50 | 51.32 | 29,400 |
Feb 12, 2024 | 52.16 | 52.67 | 52.16 | 52.52 | 52.34 | 38,800 |
Feb 9, 2024 | 51.98 | 52.26 | 51.74 | 52.11 | 51.93 | 28,900 |
Feb 8, 2024 | 52.12 | 52.12 | 51.76 | 51.97 | 51.79 | 25,700 |
Feb 7, 2024 | 52.52 | 52.64 | 52.19 | 52.56 | 52.38 | 45,900 |
Feb 6, 2024 | 52.10 | 52.36 | 52.05 | 52.36 | 52.18 | 34,500 |
Feb 5, 2024 | 52.12 | 52.38 | 51.75 | 51.99 | 51.81 | 18,800 |
Feb 2, 2024 | 52.39 | 52.62 | 52.13 | 52.49 | 52.31 | 23,200 |
Feb 1, 2024 | 52.45 | 52.76 | 52.21 | 52.66 | 52.48 | 49,300 |
Jan 31, 2024 | 52.54 | 52.76 | 51.84 | 52.15 | 51.97 | 18,800 |
Jan 30, 2024 | 52.07 | 52.23 | 51.92 | 52.13 | 51.95 | 20,200 |
Jan 29, 2024 | 51.99 | 52.25 | 51.85 | 52.24 | 52.06 | 47,200 |
Jan 26, 2024 | 51.92 | 52.05 | 51.84 | 51.87 | 51.69 | 22,800 |
Jan 25, 2024 | 51.92 | 52.02 | 51.60 | 52.01 | 51.83 | 19,000 |
Jan 24, 2024 | 52.03 | 52.11 | 51.72 | 51.75 | 51.57 | 21,200 |
Jan 23, 2024 | 51.38 | 51.56 | 51.20 | 51.42 | 51.24 | 13,000 |
Jan 22, 2024 | 51.58 | 51.74 | 51.52 | 51.52 | 51.34 | 32,200 |
Jan 19, 2024 | 51.18 | 51.71 | 50.96 | 51.47 | 51.29 | 36,100 |
Jan 18, 2024 | 51.16 | 51.40 | 51.04 | 51.34 | 51.16 | 24,100 |
Jan 17, 2024 | 50.79 | 51.06 | 50.68 | 50.91 | 50.73 | 19,100 |
Jan 16, 2024 | 51.88 | 51.94 | 51.39 | 51.64 | 51.46 | 60,400 |
Jan 12, 2024 | 52.50 | 52.64 | 52.25 | 52.27 | 52.09 | 49,200 |
Jan 11, 2024 | 52.34 | 52.41 | 51.78 | 52.18 | 52.00 | 24,000 |
Jan 10, 2024 | 52.13 | 52.27 | 51.80 | 52.15 | 51.97 | 30,100 |
Jan 9, 2024 | 52.12 | 52.13 | 51.83 | 52.01 | 51.83 | 61,700 |
Jan 8, 2024 | 52.27 | 52.76 | 52.11 | 52.52 | 52.34 | 111,800 |
Jan 5, 2024 | 52.12 | 52.66 | 52.06 | 52.17 | 51.99 | 119,200 |
Jan 4, 2024 | 51.96 | 52.55 | 51.91 | 51.91 | 51.73 | 37,300 |
Jan 3, 2024 | 51.44 | 52.01 | 51.38 | 51.57 | 51.39 | 36,900 |
Jan 2, 2024 | 52.11 | 52.38 | 51.96 | 52.10 | 51.92 | 70,200 |
Dec 29, 2023 | 52.51 | 52.63 | 52.35 | 52.51 | 52.33 | 37,200 |
Dec 28, 2023 | 52.52 | 52.70 | 52.40 | 52.48 | 52.30 | 37,700 |
Dec 27, 2023 | 52.31 | 52.58 | 52.24 | 52.50 | 52.32 | 122,000 |
Dec 26, 2023 | 52.00 | 52.39 | 51.89 | 52.13 | 51.95 | 16,200 |
Dec 22, 2023 | 0.93 Dividend | |||||
Dec 22, 2023 | 52.20 | 52.30 | 52.01 | 52.10 | 51.92 | 14,600 |
Dec 21, 2023 | 52.50 | 52.80 | 52.45 | 52.80 | 51.69 | 46,300 |
Dec 20, 2023 | 52.52 | 52.67 | 51.95 | 52.01 | 50.92 | 13,800 |
Dec 19, 2023 | 52.13 | 52.36 | 52.13 | 52.35 | 51.25 | 28,900 |
Dec 18, 2023 | 51.94 | 52.02 | 51.76 | 51.84 | 50.75 | 36,200 |
Dec 15, 2023 | 51.88 | 51.98 | 51.57 | 51.69 | 50.60 | 110,900 |
Dec 14, 2023 | 52.02 | 52.32 | 51.34 | 52.15 | 51.05 | 22,600 |
Dec 13, 2023 | 51.09 | 52.09 | 50.84 | 51.91 | 50.82 | 32,300 |
Dec 12, 2023 | 51.23 | 51.35 | 51.02 | 51.23 | 50.15 | 18,500 |
Dec 11, 2023 | 51.26 | 51.46 | 51.26 | 51.34 | 50.26 | 65,300 |
Dec 8, 2023 | 50.87 | 51.32 | 50.87 | 51.15 | 50.08 | 28,000 |
Dec 7, 2023 | 51.00 | 51.45 | 50.90 | 51.19 | 50.12 | 37,900 |
Dec 6, 2023 | 51.32 | 51.48 | 50.88 | 50.91 | 49.84 | 63,400 |
Dec 5, 2023 | 50.98 | 51.16 | 50.77 | 50.95 | 49.88 | 18,200 |
Dec 4, 2023 | 51.19 | 51.50 | 50.87 | 51.17 | 50.10 | 49,000 |
Dec 1, 2023 | 51.23 | 51.87 | 51.22 | 51.79 | 50.70 | 44,000 |
Nov 30, 2023 | 51.34 | 51.43 | 51.16 | 51.16 | 50.09 | 16,900 |
Nov 29, 2023 | 51.30 | 51.50 | 51.17 | 51.26 | 50.18 | 46,700 |
Nov 28, 2023 | 51.17 | 51.47 | 50.76 | 51.35 | 50.27 | 21,000 |
Nov 27, 2023 | 51.01 | 51.18 | 50.94 | 51.11 | 50.04 | 13,100 |
Nov 24, 2023 | 50.94 | 51.16 | 50.93 | 51.14 | 50.07 | 23,700 |
Nov 22, 2023 | 50.62 | 50.74 | 50.44 | 50.73 | 49.66 | 32,800 |
Nov 21, 2023 | 50.88 | 50.90 | 50.23 | 50.61 | 49.55 | 23,400 |
Nov 20, 2023 | 49.80 | 51.34 | 49.80 | 50.99 | 49.92 | 27,000 |
Nov 17, 2023 | 50.56 | 50.97 | 49.86 | 50.92 | 49.85 | 44,900 |
Nov 16, 2023 | 50.03 | 50.58 | 49.52 | 50.04 | 48.99 | 34,600 |
Nov 15, 2023 | 50.27 | 50.83 | 50.03 | 50.09 | 49.04 | 31,800 |
Nov 14, 2023 | 49.97 | 50.54 | 49.97 | 50.47 | 49.41 | 29,800 |
Nov 13, 2023 | 48.89 | 49.34 | 48.89 | 49.16 | 48.13 | 54,400 |
Nov 10, 2023 | 48.73 | 49.18 | 48.10 | 49.09 | 48.06 | 116,800 |
Nov 9, 2023 | 49.03 | 49.43 | 48.35 | 48.72 | 47.70 | 203,000 |
Nov 8, 2023 | 48.73 | 48.76 | 48.21 | 48.53 | 47.51 | 89,900 |
Nov 7, 2023 | 49.19 | 49.35 | 48.84 | 49.09 | 48.06 | 29,500 |
Nov 6, 2023 | 50.11 | 50.11 | 49.65 | 49.77 | 48.72 | 32,100 |
Nov 3, 2023 | 49.83 | 50.14 | 49.61 | 49.89 | 48.84 | 97,000 |
Nov 2, 2023 | 49.05 | 49.32 | 48.88 | 49.30 | 48.26 | 46,500 |
Nov 1, 2023 | 48.06 | 48.84 | 47.89 | 48.54 | 47.52 | 260,700 |
Oct 31, 2023 | 47.70 | 47.98 | 47.53 | 47.84 | 46.84 | 16,200 |
Oct 30, 2023 | 47.66 | 47.76 | 47.35 | 47.72 | 46.72 | 17,500 |
Oct 27, 2023 | 47.64 | 47.64 | 47.01 | 47.29 | 46.30 | 23,200 |
Oct 26, 2023 | 47.36 | 47.45 | 46.90 | 47.22 | 46.23 | 52,200 |
Oct 25, 2023 | 47.71 | 47.84 | 47.17 | 47.47 | 46.47 | 28,300 |
Oct 24, 2023 | 47.76 | 47.93 | 47.23 | 47.93 | 46.92 | 40,300 |
Oct 23, 2023 | 47.62 | 47.88 | 47.28 | 47.62 | 46.62 | 45,500 |
Oct 20, 2023 | 48.08 | 48.52 | 47.75 | 47.78 | 46.78 | 166,800 |
Oct 19, 2023 | 48.49 | 48.91 | 48.09 | 48.17 | 47.16 | 66,700 |
Oct 18, 2023 | 49.09 | 49.18 | 48.59 | 48.67 | 47.65 | 19,200 |
Oct 17, 2023 | 48.97 | 49.99 | 48.94 | 49.28 | 48.25 | 18,900 |
Oct 16, 2023 | 49.25 | 50.13 | 49.09 | 49.49 | 48.45 | 20,300 |
Oct 13, 2023 | 49.28 | 49.36 | 48.59 | 48.98 | 47.95 | 38,000 |
Oct 12, 2023 | 49.83 | 49.83 | 49.00 | 49.37 | 48.33 | 12,100 |
Oct 11, 2023 | 49.83 | 49.89 | 49.26 | 49.84 | 48.79 | 53,100 |
Oct 10, 2023 | 49.44 | 49.93 | 49.29 | 49.62 | 48.58 | 62,000 |
Oct 9, 2023 | 48.54 | 49.12 | 48.36 | 48.97 | 47.94 | 24,200 |
Oct 6, 2023 | 48.19 | 49.22 | 47.97 | 48.92 | 47.89 | 51,400 |
Oct 5, 2023 | 48.35 | 48.58 | 47.85 | 48.38 | 47.36 | 63,700 |
Oct 4, 2023 | 48.33 | 48.33 | 47.53 | 48.11 | 47.10 | 86,500 |
Oct 3, 2023 | 48.99 | 48.99 | 48.40 | 48.50 | 47.48 | 65,000 |
Oct 2, 2023 | 50.04 | 50.04 | 49.17 | 49.48 | 48.44 | 51,800 |
Sep 29, 2023 | 51.11 | 51.12 | 50.18 | 50.24 | 49.19 | 42,800 |
Sep 28, 2023 | 50.20 | 50.80 | 49.98 | 50.73 | 49.66 | 71,300 |
Sep 27, 2023 | 50.41 | 50.41 | 49.75 | 50.21 | 49.16 | 36,800 |
Sep 26, 2023 | 50.44 | 50.53 | 50.02 | 50.11 | 49.06 | 28,000 |
Sep 25, 2023 | 50.68 | 50.99 | 50.54 | 50.84 | 49.77 | 22,500 |
Sep 22, 2023 | 0.28 Dividend | |||||
Sep 22, 2023 | 51.42 | 51.50 | 51.02 | 51.13 | 50.06 | 23,100 |
Sep 21, 2023 | 51.69 | 51.90 | 51.33 | 51.33 | 49.98 | 24,400 |
Sep 20, 2023 | 52.65 | 52.94 | 52.24 | 52.24 | 50.87 | 18,900 |
Sep 19, 2023 | 52.42 | 52.91 | 51.72 | 52.30 | 50.93 | 25,000 |
Sep 18, 2023 | 52.48 | 52.48 | 51.93 | 52.31 | 50.94 | 23,000 |
Sep 15, 2023 | 52.52 | 52.76 | 51.94 | 52.38 | 51.00 | 32,700 |
Sep 14, 2023 | 52.10 | 52.55 | 51.84 | 52.27 | 50.90 | 14,000 |
Sep 13, 2023 | 51.71 | 51.88 | 51.44 | 51.53 | 50.18 | 16,800 |
Sep 12, 2023 | 51.64 | 51.91 | 51.34 | 51.84 | 50.48 | 90,300 |
Sep 11, 2023 | 51.94 | 52.19 | 51.64 | 51.91 | 50.55 | 14,900 |
Sep 8, 2023 | 51.53 | 51.93 | 51.28 | 51.66 | 50.30 | 26,600 |
Sep 7, 2023 | 51.77 | 51.80 | 51.26 | 51.58 | 50.23 | 25,000 |
Sep 6, 2023 | 52.19 | 52.19 | 51.80 | 51.95 | 50.59 | 19,000 |
Sep 5, 2023 | 52.56 | 52.78 | 52.19 | 52.34 | 50.97 | 15,200 |
Sep 1, 2023 | 52.86 | 53.14 | 52.24 | 52.64 | 51.26 | 59,000 |
Aug 31, 2023 | 52.58 | 52.79 | 52.25 | 52.43 | 51.05 | 18,800 |
Aug 30, 2023 | 52.60 | 52.91 | 52.36 | 52.58 | 51.20 | 17,300 |
Aug 29, 2023 | 51.79 | 52.81 | 51.62 | 52.57 | 51.19 | 26,100 |
Aug 28, 2023 | 51.80 | 52.07 | 51.52 | 51.90 | 50.54 | 18,100 |
Aug 25, 2023 | 51.36 | 51.72 | 50.90 | 51.41 | 50.06 | 32,400 |
Aug 24, 2023 | 51.46 | 51.65 | 50.88 | 51.01 | 49.67 | 66,600 |
Aug 23, 2023 | 51.50 | 51.93 | 51.24 | 51.60 | 50.24 | 16,400 |
Aug 22, 2023 | 51.71 | 51.71 | 51.35 | 51.38 | 50.03 | 20,200 |
Aug 21, 2023 | 51.41 | 51.57 | 51.12 | 51.49 | 50.14 | 23,800 |
Aug 18, 2023 | 50.79 | 51.26 | 50.77 | 51.26 | 49.91 | 37,300 |
Aug 17, 2023 | 51.69 | 51.75 | 51.04 | 51.28 | 49.93 | 34,600 |
Aug 16, 2023 | 51.53 | 51.91 | 51.19 | 51.32 | 49.97 | 47,800 |
Aug 15, 2023 | 52.20 | 52.27 | 51.67 | 51.69 | 50.33 | 39,200 |
Aug 14, 2023 | 52.12 | 52.52 | 51.85 | 52.33 | 50.96 | 45,800 |
Aug 11, 2023 | 52.74 | 52.94 | 52.40 | 52.70 | 51.32 | 642,500 |
Aug 10, 2023 | 53.52 | 53.74 | 52.80 | 52.99 | 51.60 | 62,900 |
Aug 9, 2023 | 52.99 | 53.15 | 52.69 | 52.87 | 51.48 | 70,300 |
Aug 8, 2023 | 52.50 | 52.86 | 52.05 | 52.82 | 51.43 | 21,700 |
Aug 7, 2023 | 53.12 | 53.44 | 52.98 | 53.20 | 51.80 | 294,300 |
Aug 4, 2023 | 53.20 | 53.85 | 52.93 | 53.04 | 51.65 | 72,300 |
Aug 3, 2023 | 52.69 | 53.25 | 52.52 | 53.00 | 51.61 | 50,600 |
Aug 2, 2023 | 53.27 | 53.30 | 52.80 | 52.87 | 51.48 | 36,500 |
Aug 1, 2023 | 54.09 | 54.34 | 53.69 | 53.95 | 52.53 | 58,100 |
Jul 31, 2023 | 54.50 | 54.85 | 54.37 | 54.64 | 53.21 | 21,700 |
Jul 28, 2023 | 54.24 | 54.63 | 53.75 | 54.41 | 52.98 | 28,100 |
Jul 27, 2023 | 54.39 | 54.62 | 53.62 | 53.69 | 52.28 | 53,700 |
Jul 26, 2023 | 54.05 | 54.92 | 54.00 | 54.52 | 53.09 | 31,000 |
Jul 25, 2023 | 54.20 | 54.68 | 53.95 | 54.39 | 52.96 | 30,800 |
Jul 24, 2023 | 53.95 | 54.20 | 53.67 | 53.99 | 52.57 | 93,800 |
Jul 21, 2023 | 53.87 | 53.91 | 53.55 | 53.77 | 52.36 | 48,300 |
Jul 20, 2023 | 54.04 | 54.27 | 53.49 | 53.84 | 52.43 | 77,100 |
Jul 19, 2023 | 54.07 | 54.60 | 53.88 | 54.08 | 52.66 | 102,700 |
Jul 18, 2023 | 53.40 | 54.13 | 53.40 | 53.92 | 52.50 | 57,000 |
Jul 17, 2023 | 52.90 | 53.43 | 52.90 | 53.23 | 51.83 | 18,700 |
Jul 14, 2023 | 53.47 | 53.47 | 52.92 | 53.07 | 51.68 | 42,900 |
Jul 13, 2023 | 53.49 | 53.78 | 53.33 | 53.56 | 52.15 | 77,600 |
Jul 12, 2023 | 52.63 | 53.10 | 52.57 | 52.97 | 51.58 | 86,000 |
Jul 11, 2023 | 51.59 | 52.11 | 51.57 | 51.95 | 50.59 | 86,300 |
Jul 10, 2023 | 50.96 | 51.35 | 50.91 | 51.35 | 50.00 | 70,400 |
Jul 7, 2023 | 50.68 | 51.39 | 50.68 | 51.07 | 49.73 | 76,200 |
Jul 6, 2023 | 50.47 | 50.65 | 50.03 | 50.26 | 48.94 | 55,900 |
Jul 5, 2023 | 51.61 | 51.61 | 51.24 | 51.37 | 50.02 | 103,300 |
Jul 3, 2023 | 51.54 | 51.84 | 51.45 | 51.76 | 50.40 | 29,500 |
Jun 30, 2023 | 51.33 | 51.38 | 51.11 | 51.35 | 50.00 | 72,100 |
Jun 29, 2023 | 50.55 | 50.80 | 50.38 | 50.57 | 49.24 | 444,400 |
Jun 28, 2023 | 50.75 | 50.93 | 50.56 | 50.89 | 49.55 | 24,800 |
Jun 27, 2023 | 0.88 Dividend | |||||
Jun 27, 2023 | 50.57 | 50.96 | 50.40 | 50.83 | 49.50 | 23,400 |
Jun 26, 2023 | 51.16 | 51.37 | 50.93 | 51.24 | 49.04 | 30,700 |
Jun 23, 2023 | 50.97 | 51.26 | 50.62 | 51.13 | 48.93 | 28,300 |
Jun 22, 2023 | 52.04 | 52.25 | 51.82 | 52.08 | 49.84 | 15,000 |
Jun 21, 2023 | 52.12 | 52.69 | 51.99 | 52.45 | 50.20 | 32,400 |
Jun 20, 2023 | 52.38 | 52.87 | 51.99 | 52.15 | 49.91 | 41,100 |
Jun 16, 2023 | 53.27 | 53.56 | 52.93 | 52.95 | 50.67 | 25,000 |
Jun 15, 2023 | 52.45 | 53.09 | 52.33 | 52.98 | 50.70 | 39,800 |
Jun 14, 2023 | 52.64 | 53.03 | 52.31 | 52.52 | 50.26 | 56,400 |
Jun 13, 2023 | 52.40 | 52.64 | 52.24 | 52.51 | 50.25 | 34,300 |
Jun 12, 2023 | 51.74 | 51.92 | 51.37 | 51.81 | 49.58 | 21,300 |
Jun 9, 2023 | 51.56 | 51.75 | 51.19 | 51.52 | 49.31 | 21,000 |
Jun 8, 2023 | 51.25 | 51.68 | 51.21 | 51.52 | 49.31 | 24,100 |
Jun 7, 2023 | 51.01 | 51.26 | 50.70 | 50.78 | 48.60 | 22,200 |
Jun 6, 2023 | 50.48 | 51.11 | 50.48 | 50.96 | 48.77 | 13,600 |
Jun 5, 2023 | 50.73 | 51.03 | 50.51 | 50.65 | 48.47 | 152,500 |
Jun 2, 2023 | 50.57 | 50.98 | 50.57 | 50.76 | 48.58 | 19,500 |
Jun 1, 2023 | 49.20 | 49.97 | 49.12 | 49.83 | 47.69 | 110,800 |
May 31, 2023 | 49.04 | 49.08 | 48.61 | 48.94 | 46.84 | 20,600 |
May 30, 2023 | 50.08 | 50.08 | 49.48 | 49.76 | 47.62 | 39,800 |
May 26, 2023 | 49.72 | 50.16 | 49.50 | 50.04 | 47.89 | 32,400 |
May 25, 2023 | 49.77 | 50.02 | 49.33 | 49.64 | 47.51 | 23,300 |
May 24, 2023 | 50.09 | 50.17 | 49.58 | 49.74 | 47.60 | 29,600 |
May 23, 2023 | 50.68 | 50.98 | 50.37 | 50.42 | 48.25 | 34,300 |
May 22, 2023 | 50.95 | 51.33 | 50.84 | 51.16 | 48.96 | 54,900 |
May 19, 2023 | 50.73 | 50.95 | 50.50 | 50.66 | 48.48 | 37,400 |
May 18, 2023 | 50.60 | 50.72 | 50.35 | 50.67 | 48.49 | 24,700 |
May 17, 2023 | 50.30 | 50.67 | 50.12 | 50.66 | 48.48 | 26,100 |
May 16, 2023 | 50.43 | 50.59 | 49.96 | 50.21 | 48.05 | 50,000 |
May 15, 2023 | 50.32 | 50.74 | 50.28 | 50.57 | 48.40 | 14,100 |
May 12, 2023 | 50.37 | 50.52 | 49.92 | 50.27 | 48.11 | 15,100 |
May 11, 2023 | 50.29 | 50.39 | 50.01 | 50.32 | 48.16 | 29,500 |
May 10, 2023 | 51.04 | 51.11 | 50.41 | 50.79 | 48.61 | 22,400 |
May 9, 2023 | 50.57 | 51.23 | 50.57 | 51.09 | 48.89 | 20,100 |
May 8, 2023 | 51.23 | 51.36 | 50.88 | 50.99 | 48.80 | 106,200 |
May 5, 2023 | 50.17 | 51.22 | 50.17 | 51.11 | 48.91 | 13,400 |
May 4, 2023 | 50.12 | 50.28 | 49.67 | 50.09 | 47.94 | 26,400 |
May 3, 2023 | 50.54 | 51.04 | 50.19 | 50.23 | 48.07 | 46,700 |
May 2, 2023 | 50.65 | 50.83 | 50.05 | 50.39 | 48.22 | 25,800 |
May 1, 2023 | 51.11 | 51.49 | 50.85 | 51.09 | 48.89 | 42,800 |
Apr 28, 2023 | 50.56 | 51.24 | 50.48 | 51.09 | 48.89 | 33,600 |
Apr 27, 2023 | 50.88 | 51.17 | 50.64 | 51.16 | 48.96 | 22,300 |
Apr 26, 2023 | 50.69 | 51.09 | 50.14 | 50.45 | 48.28 | 22,200 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%