LSE - Delayed Quote • USD
First Trust Emerging Markets AlphaDEX UCITS ETF Class A Accumulation (FEMU.L)
At close: April 17 at 3:37 PM GMT+1
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 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 23, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Apr 22, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Apr 18, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Apr 17, 2024 | 33.01 | 33.01 | 32.84 | 32.92 | 32.92 | 1,795 |
Apr 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 15, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Apr 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Apr 10, 2024 | 34.73 | 34.73 | 33.96 | 34.03 | 34.03 | 519 |
Apr 9, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Apr 8, 2024 | 34.26 | 34.26 | 34.26 | 34.43 | 34.43 | 500 |
Apr 5, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 4, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 85 |
Apr 3, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 2, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Mar 28, 2024 | 32.99 | 32.99 | 32.99 | 33.11 | 33.11 | 1 |
Mar 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 26, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Mar 25, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Mar 21, 2024 | 33.32 | 33.32 | 33.32 | 33.41 | 33.41 | 1,883 |
Mar 20, 2024 | 32.70 | 32.96 | 32.70 | 32.96 | 32.96 | 696 |
Mar 19, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 18, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Mar 15, 2024 | 33.28 | 33.28 | 32.96 | 33.04 | 33.04 | 3,628 |
Mar 14, 2024 | 33.30 | 33.30 | 33.30 | 33.25 | 33.25 | 105 |
Mar 13, 2024 | 33.47 | 33.48 | 33.47 | 33.38 | 33.38 | 100 |
Mar 12, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Mar 11, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Mar 8, 2024 | 33.60 | 33.61 | 33.60 | 33.56 | 33.56 | 200 |
Mar 7, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 6, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Mar 5, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Mar 4, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Mar 1, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Feb 29, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Feb 28, 2024 | 33.31 | 33.32 | 33.22 | 33.09 | 33.09 | 2,173 |
Feb 27, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 153 |
Feb 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 23, 2024 | 33.54 | 33.70 | 33.54 | 33.70 | 33.70 | 242 |
Feb 22, 2024 | 33.95 | 33.95 | 33.35 | 33.35 | 33.35 | 67 |
Feb 21, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 20, 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 33.46 | 1,053 |
Feb 19, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Feb 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 15, 2024 | 32.60 | 32.60 | 32.60 | 32.79 | 32.79 | 114 |
Feb 14, 2024 | 32.50 | 32.50 | 32.50 | 32.67 | 32.67 | 680 |
Feb 13, 2024 | 32.45 | 32.45 | 32.22 | 32.45 | 32.45 | 328 |
Feb 12, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Feb 9, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 339 |
Feb 8, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 7, 2024 | 33.00 | 33.00 | 32.76 | 32.88 | 32.88 | 3,531 |
Feb 6, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Feb 5, 2024 | 32.13 | 32.13 | 32.12 | 32.25 | 32.25 | 612 |
Feb 2, 2024 | 32.61 | 32.61 | 32.61 | 32.35 | 32.35 | 68 |
Feb 1, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Jan 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Jan 30, 2024 | 32.47 | 32.47 | 32.47 | 32.35 | 32.35 | 47 |
Jan 29, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 26, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Jan 25, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Jan 24, 2024 | 32.19 | 32.19 | 32.19 | 32.10 | 32.10 | 257 |
Jan 23, 2024 | 31.17 | 31.17 | 31.16 | 31.34 | 31.34 | 3,944 |
Jan 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Jan 19, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 139 |
Jan 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jan 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 149 |
Jan 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jan 12, 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 32.44 | 8 |
Jan 11, 2024 | 31.96 | 31.96 | 31.96 | 31.65 | 31.65 | 68 |
Jan 10, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Jan 9, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 8, 2024 | 32.06 | 32.06 | 31.94 | 32.19 | 32.19 | 736 |
Jan 5, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Jan 4, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Jan 3, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 2, 2024 | 32.00 | 32.00 | 31.96 | 31.83 | 31.83 | 136 |
Dec 29, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Dec 28, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 22, 2023 | 31.60 | 31.60 | 31.60 | 31.70 | 31.70 | 350 |
Dec 21, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Dec 20, 2023 | 31.09 | 31.09 | 31.09 | 31.27 | 31.27 | 420 |
Dec 19, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Dec 18, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Dec 15, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 72 |
Dec 14, 2023 | 30.98 | 30.98 | 30.98 | 31.28 | 31.28 | 63 |
Dec 13, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Dec 12, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Dec 11, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Dec 8, 2023 | 30.37 | 30.37 | 30.37 | 30.38 | 30.38 | 386 |
Dec 7, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 41 |
Dec 6, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Dec 5, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2,791 |
Dec 4, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Dec 1, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Nov 30, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Nov 29, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Nov 28, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Nov 27, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Nov 24, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Nov 23, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Nov 22, 2023 | 30.21 | 30.21 | 30.21 | 30.23 | 30.23 | 701 |
Nov 21, 2023 | 30.67 | 30.67 | 30.67 | 30.48 | 30.48 | 130 |
Nov 20, 2023 | 30.71 | 30.71 | 30.71 | 30.70 | 30.70 | 294 |
Nov 17, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Nov 16, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Nov 15, 2023 | 30.60 | 30.60 | 30.60 | 30.50 | 30.50 | 400 |
Nov 14, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Nov 13, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Nov 10, 2023 | 29.34 | 29.34 | 29.34 | 29.45 | 29.45 | 680 |
Nov 9, 2023 | 29.56 | 29.56 | 29.56 | 29.67 | 29.67 | 767 |
Nov 8, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Nov 7, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Nov 6, 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Nov 3, 2023 | 28.98 | 28.98 | 28.98 | 29.82 | 29.82 | 36 |
Nov 2, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Nov 1, 2023 | 28.68 | 28.69 | 28.68 | 28.51 | 28.51 | 481 |
Oct 31, 2023 | 28.47 | 28.52 | 28.37 | 28.32 | 28.32 | 612 |
Oct 30, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Oct 27, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Oct 26, 2023 | 28.37 | 28.37 | 28.37 | 28.51 | 28.51 | 71 |
Oct 25, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Oct 24, 2023 | 28.51 | 28.72 | 28.46 | 28.88 | 28.88 | 1,092 |
Oct 23, 2023 | 28.24 | 28.24 | 28.24 | 28.56 | 28.56 | 105 |
Oct 20, 2023 | 28.40 | 28.40 | 28.40 | 28.50 | 28.50 | 178 |
Oct 19, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Oct 18, 2023 | 28.99 | 28.99 | 28.99 | 29.06 | 29.06 | 1,202 |
Oct 17, 2023 | 29.47 | 29.57 | 29.47 | 29.73 | 29.73 | 756 |
Oct 16, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Oct 13, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Oct 12, 2023 | 30.12 | 30.12 | 30.12 | 29.83 | 29.83 | 72 |
Oct 11, 2023 | 29.93 | 29.93 | 29.93 | 30.02 | 30.02 | 1,338 |
Oct 10, 2023 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Oct 9, 2023 | 29.43 | 29.43 | 29.43 | 29.45 | 29.45 | 327 |
Oct 6, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Oct 5, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Oct 4, 2023 | 29.28 | 29.30 | 29.26 | 29.40 | 29.40 | 1,565 |
Oct 3, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Oct 2, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Sep 29, 2023 | 30.07 | 30.07 | 30.07 | 30.18 | 30.18 | 247 |
Sep 28, 2023 | 29.83 | 29.83 | 29.83 | 30.01 | 30.01 | 171 |
Sep 27, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Sep 26, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Sep 25, 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Sep 22, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Sep 21, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Sep 20, 2023 | 30.40 | 30.75 | 30.40 | 30.70 | 30.70 | 674 |
Sep 19, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Sep 18, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Sep 15, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Sep 14, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Sep 13, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Sep 12, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Sep 11, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Sep 8, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Sep 7, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Sep 6, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Sep 5, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Sep 4, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Sep 1, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Aug 31, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Aug 30, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Aug 29, 2023 | 30.86 | 30.86 | 30.85 | 30.97 | 30.97 | 450 |
Aug 25, 2023 | 30.41 | 30.41 | 30.41 | 30.34 | 30.34 | 238 |
Aug 24, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Aug 23, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Aug 22, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Aug 21, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Aug 18, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Aug 17, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Aug 16, 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Aug 15, 2023 | 30.28 | 30.28 | 30.28 | 30.36 | 30.36 | 251 |
Aug 14, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Aug 11, 2023 | 30.81 | 31.21 | 30.81 | 30.84 | 30.84 | 161 |
Aug 10, 2023 | 31.19 | 31.19 | 31.19 | 31.15 | 31.15 | 593 |
Aug 9, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Aug 8, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Aug 7, 2023 | 31.36 | 31.36 | 31.36 | 31.27 | 31.27 | 65 |
Aug 4, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Aug 3, 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Aug 2, 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Aug 1, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Jul 31, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Jul 28, 2023 | 32.11 | 32.11 | 32.11 | 32.56 | 32.56 | 802 |
Jul 27, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Jul 26, 2023 | 31.97 | 31.98 | 31.97 | 32.03 | 32.03 | 1,200 |
Jul 25, 2023 | 31.86 | 31.88 | 31.86 | 31.93 | 31.93 | 629 |
Jul 24, 2023 | 31.44 | 31.44 | 31.44 | 31.74 | 31.74 | 415 |
Jul 21, 2023 | 31.52 | 31.54 | 31.52 | 31.40 | 31.40 | 3,982 |
Jul 20, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jul 19, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Jul 18, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jul 17, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jul 14, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Jul 13, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Jul 12, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Jul 11, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jul 10, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Jul 7, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Jul 6, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jul 5, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jul 4, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jul 3, 2023 | 29.94 | 29.94 | 29.94 | 30.11 | 30.11 | 300 |
Jun 30, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Jun 29, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Jun 28, 2023 | 29.04 | 29.04 | 29.03 | 29.19 | 29.19 | 814 |
Jun 27, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Jun 26, 2023 | 29.05 | 29.05 | 29.05 | 29.23 | 29.23 | 571 |
Jun 23, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jun 22, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jun 21, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Jun 20, 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Jun 19, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Jun 16, 2023 | 30.19 | 30.19 | 30.16 | 30.28 | 30.28 | 1,847 |
Jun 15, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jun 14, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Jun 13, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jun 12, 2023 | 29.34 | 29.34 | 29.34 | 29.38 | 29.38 | 54 |
Jun 9, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Jun 8, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Jun 7, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Jun 6, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Jun 5, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Jun 2, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jun 1, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
May 31, 2023 | 27.64 | 27.79 | 27.64 | 27.64 | 27.64 | 1,123 |
May 30, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
May 26, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
May 25, 2023 | 27.94 | 27.94 | 27.66 | 27.83 | 27.83 | 1,256 |
May 24, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
May 23, 2023 | 28.28 | 28.28 | 28.28 | 28.40 | 28.40 | 218 |
May 22, 2023 | 28.59 | 28.59 | 28.59 | 28.64 | 28.64 | 180 |
May 19, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
May 18, 2023 | 28.64 | 28.64 | 28.64 | 28.53 | 28.53 | 146 |
May 17, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
May 16, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 15, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
May 12, 2023 | 29.14 | 29.31 | 29.14 | 29.17 | 29.17 | 474 |
May 11, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
May 10, 2023 | 29.38 | 29.38 | 29.35 | 29.55 | 29.55 | 1,637 |
May 9, 2023 | 29.94 | 29.94 | 29.47 | 29.60 | 29.60 | 2,089 |
May 5, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
May 4, 2023 | 29.18 | 29.18 | 29.18 | 29.30 | 29.30 | 41 |
May 3, 2023 | 29.10 | 29.10 | 29.10 | 29.25 | 29.25 | 2,662 |
May 2, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 28, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Apr 27, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 26, 2023 | 29.27 | 29.27 | 29.27 | 29.35 | 29.35 | 435 |
Apr 25, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 24, 2023 | 29.67 | 29.67 | 29.67 | 29.60 | 29.60 | 1,997 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%