Cboe US - Delayed Quote • USD
Fidelity Covington Trust - Fidelity Fundamental Large Cap Core ETF (FFLC)
At close: April 26 at 3:37 PM EDT
After hours: April 26 at 5:47 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 | 40.72 | 40.97 | 40.60 | 40.87 | 40.87 | 49,600 |
Apr 25, 2024 | 40.16 | 40.49 | 39.88 | 40.44 | 40.44 | 33,100 |
Apr 24, 2024 | 40.96 | 40.96 | 40.47 | 40.68 | 40.68 | 61,200 |
Apr 23, 2024 | 40.41 | 40.76 | 40.35 | 40.71 | 40.71 | 63,500 |
Apr 22, 2024 | 39.95 | 40.35 | 39.73 | 40.08 | 40.08 | 43,000 |
Apr 19, 2024 | 40.00 | 40.25 | 39.65 | 39.71 | 39.71 | 88,600 |
Apr 18, 2024 | 40.28 | 40.56 | 40.10 | 40.17 | 40.17 | 41,400 |
Apr 17, 2024 | 40.60 | 40.64 | 40.04 | 40.21 | 40.21 | 74,200 |
Apr 16, 2024 | 40.61 | 40.61 | 40.33 | 40.49 | 40.49 | 87,300 |
Apr 15, 2024 | 41.33 | 41.41 | 40.45 | 40.56 | 40.56 | 119,600 |
Apr 12, 2024 | 41.35 | 41.37 | 40.85 | 40.96 | 40.96 | 301,900 |
Apr 11, 2024 | 41.55 | 41.70 | 41.16 | 41.55 | 41.55 | 31,700 |
Apr 10, 2024 | 41.04 | 41.40 | 41.00 | 41.39 | 41.39 | 102,100 |
Apr 9, 2024 | 41.79 | 41.83 | 41.20 | 41.57 | 41.57 | 30,100 |
Apr 8, 2024 | 41.77 | 42.02 | 41.64 | 41.64 | 41.64 | 54,000 |
Apr 5, 2024 | 41.41 | 41.87 | 41.35 | 41.73 | 41.73 | 51,200 |
Apr 4, 2024 | 42.00 | 42.02 | 41.13 | 41.17 | 41.17 | 74,100 |
Apr 3, 2024 | 41.34 | 41.78 | 41.34 | 41.61 | 41.61 | 99,500 |
Apr 2, 2024 | 41.35 | 41.44 | 41.26 | 41.42 | 41.42 | 39,100 |
Apr 1, 2024 | 41.87 | 41.87 | 41.60 | 41.70 | 41.70 | 74,300 |
Mar 28, 2024 | 41.85 | 41.85 | 41.63 | 41.75 | 41.75 | 70,700 |
Mar 27, 2024 | 41.53 | 41.71 | 41.42 | 41.69 | 41.69 | 43,200 |
Mar 26, 2024 | 41.73 | 41.76 | 41.44 | 41.44 | 41.44 | 34,100 |
Mar 25, 2024 | 41.79 | 41.79 | 41.49 | 41.56 | 41.56 | 73,700 |
Mar 22, 2024 | 41.73 | 41.73 | 41.56 | 41.65 | 41.65 | 190,800 |
Mar 21, 2024 | 41.58 | 41.71 | 41.54 | 41.56 | 41.56 | 51,200 |
Mar 20, 2024 | 41.05 | 41.26 | 40.78 | 41.20 | 41.20 | 41,400 |
Mar 19, 2024 | 40.49 | 40.90 | 40.46 | 40.89 | 40.89 | 34,100 |
Mar 18, 2024 | 40.63 | 40.70 | 40.58 | 40.58 | 40.58 | 18,700 |
Mar 15, 2024 | 0.06 Dividend | |||||
Mar 15, 2024 | 40.43 | 40.52 | 40.17 | 40.31 | 40.31 | 20,300 |
Mar 14, 2024 | 40.82 | 40.88 | 40.54 | 40.76 | 40.70 | 28,300 |
Mar 13, 2024 | 40.77 | 40.91 | 40.70 | 40.78 | 40.72 | 64,700 |
Mar 12, 2024 | 40.43 | 40.81 | 40.24 | 40.77 | 40.71 | 33,700 |
Mar 11, 2024 | 40.49 | 40.49 | 40.04 | 40.26 | 40.19 | 24,300 |
Mar 8, 2024 | 40.90 | 41.07 | 40.38 | 40.50 | 40.44 | 45,100 |
Mar 7, 2024 | 40.83 | 40.83 | 40.53 | 40.79 | 40.73 | 38,000 |
Mar 6, 2024 | 40.37 | 40.40 | 40.15 | 40.26 | 40.20 | 34,300 |
Mar 5, 2024 | 40.17 | 40.19 | 39.79 | 39.96 | 39.89 | 31,100 |
Mar 4, 2024 | 40.00 | 40.45 | 40.00 | 40.31 | 40.25 | 80,500 |
Mar 1, 2024 | 39.89 | 40.21 | 39.85 | 40.19 | 40.13 | 26,600 |
Feb 29, 2024 | 40.02 | 40.02 | 39.57 | 39.89 | 39.83 | 52,700 |
Feb 28, 2024 | 39.56 | 39.64 | 39.45 | 39.51 | 39.45 | 48,500 |
Feb 27, 2024 | 39.85 | 39.85 | 39.56 | 39.63 | 39.56 | 62,500 |
Feb 26, 2024 | 41.48 | 41.48 | 39.54 | 40.08 | 40.02 | 47,700 |
Feb 23, 2024 | 39.73 | 39.75 | 39.38 | 39.51 | 39.44 | 65,600 |
Feb 22, 2024 | 39.30 | 39.75 | 39.24 | 39.61 | 39.55 | 57,700 |
Feb 21, 2024 | 38.61 | 38.70 | 38.45 | 38.70 | 38.64 | 46,100 |
Feb 20, 2024 | 38.76 | 38.81 | 38.50 | 38.63 | 38.57 | 56,500 |
Feb 16, 2024 | 39.26 | 39.27 | 38.94 | 38.98 | 38.92 | 33,500 |
Feb 15, 2024 | 39.01 | 39.22 | 38.94 | 39.20 | 39.14 | 74,500 |
Feb 14, 2024 | 39.09 | 39.09 | 38.59 | 39.00 | 38.94 | 102,200 |
Feb 13, 2024 | 38.78 | 38.78 | 38.20 | 38.41 | 38.35 | 64,100 |
Feb 12, 2024 | 38.97 | 39.21 | 38.89 | 38.99 | 38.93 | 44,600 |
Feb 9, 2024 | 38.87 | 39.01 | 38.77 | 38.97 | 38.91 | 53,700 |
Feb 8, 2024 | 38.92 | 38.92 | 38.56 | 38.71 | 38.65 | 33,300 |
Feb 7, 2024 | 38.67 | 38.67 | 38.33 | 38.55 | 38.49 | 81,200 |
Feb 6, 2024 | 38.15 | 38.21 | 38.01 | 38.19 | 38.13 | 32,100 |
Feb 5, 2024 | 38.59 | 38.59 | 37.93 | 38.12 | 38.06 | 45,200 |
Feb 2, 2024 | 37.80 | 38.34 | 37.71 | 38.24 | 38.18 | 116,500 |
Feb 1, 2024 | 37.60 | 37.62 | 37.23 | 37.60 | 37.54 | 54,800 |
Jan 31, 2024 | 37.44 | 37.46 | 36.97 | 37.01 | 36.95 | 20,800 |
Jan 30, 2024 | 37.62 | 37.99 | 37.51 | 37.60 | 37.54 | 56,000 |
Jan 29, 2024 | 37.29 | 37.60 | 37.28 | 37.60 | 37.54 | 37,900 |
Jan 26, 2024 | 37.22 | 37.39 | 37.19 | 37.27 | 37.21 | 68,400 |
Jan 25, 2024 | 37.30 | 37.30 | 37.03 | 37.19 | 37.13 | 40,400 |
Jan 24, 2024 | 37.18 | 37.29 | 36.97 | 36.97 | 36.91 | 34,300 |
Jan 23, 2024 | 36.96 | 37.11 | 36.78 | 36.91 | 36.85 | 34,500 |
Jan 22, 2024 | 36.97 | 37.36 | 36.80 | 36.85 | 36.79 | 59,900 |
Jan 19, 2024 | 36.41 | 36.76 | 36.31 | 36.76 | 36.70 | 31,400 |
Jan 18, 2024 | 36.22 | 36.29 | 35.98 | 36.28 | 36.22 | 35,000 |
Jan 17, 2024 | 35.94 | 36.00 | 35.79 | 35.93 | 35.88 | 18,700 |
Jan 16, 2024 | 36.25 | 36.28 | 36.01 | 36.15 | 36.10 | 60,300 |
Jan 12, 2024 | 36.39 | 36.46 | 36.21 | 36.28 | 36.22 | 36,200 |
Jan 11, 2024 | 36.39 | 36.39 | 35.95 | 36.28 | 36.22 | 32,400 |
Jan 10, 2024 | 36.10 | 36.35 | 36.08 | 36.24 | 36.18 | 164,900 |
Jan 9, 2024 | 35.79 | 36.04 | 35.77 | 36.00 | 35.95 | 27,300 |
Jan 8, 2024 | 35.53 | 36.00 | 35.49 | 35.97 | 35.92 | 59,700 |
Jan 5, 2024 | 35.41 | 35.66 | 35.38 | 35.49 | 35.44 | 67,800 |
Jan 4, 2024 | 35.51 | 35.71 | 35.39 | 35.40 | 35.35 | 51,700 |
Jan 3, 2024 | 35.60 | 35.64 | 35.44 | 35.47 | 35.42 | 39,100 |
Jan 2, 2024 | 36.00 | 36.06 | 35.69 | 35.81 | 35.76 | 25,900 |
Dec 29, 2023 | 36.21 | 36.38 | 36.11 | 36.19 | 36.13 | 30,600 |
Dec 28, 2023 | 36.29 | 36.40 | 36.29 | 36.34 | 36.28 | 25,900 |
Dec 27, 2023 | 36.22 | 36.31 | 36.18 | 36.28 | 36.22 | 22,900 |
Dec 26, 2023 | 36.08 | 36.26 | 36.08 | 36.21 | 36.15 | 18,300 |
Dec 22, 2023 | 36.17 | 36.19 | 35.94 | 36.04 | 35.99 | 51,600 |
Dec 21, 2023 | 35.90 | 36.08 | 35.81 | 36.05 | 36.00 | 26,400 |
Dec 20, 2023 | 36.20 | 36.35 | 35.63 | 35.65 | 35.60 | 58,200 |
Dec 19, 2023 | 35.99 | 36.22 | 35.99 | 36.22 | 36.16 | 35,800 |
Dec 18, 2023 | 35.91 | 36.00 | 35.90 | 35.97 | 35.92 | 22,200 |
Dec 15, 2023 | 0.04 Dividend | |||||
Dec 15, 2023 | 35.79 | 35.86 | 35.68 | 35.72 | 35.67 | 30,100 |
Dec 14, 2023 | 35.92 | 35.92 | 35.59 | 35.84 | 35.75 | 40,800 |
Dec 13, 2023 | 35.33 | 35.64 | 35.20 | 35.64 | 35.55 | 31,000 |
Dec 12, 2023 | 35.10 | 35.26 | 34.97 | 35.23 | 35.14 | 37,800 |
Dec 11, 2023 | 34.97 | 35.10 | 34.90 | 35.10 | 35.01 | 25,300 |
Dec 8, 2023 | 34.72 | 34.98 | 34.72 | 34.98 | 34.89 | 34,500 |
Dec 7, 2023 | 34.64 | 34.77 | 34.52 | 34.74 | 34.65 | 26,800 |
Dec 6, 2023 | 34.82 | 34.82 | 34.43 | 34.43 | 34.34 | 16,500 |
Dec 5, 2023 | 34.66 | 34.68 | 34.51 | 34.63 | 34.54 | 17,500 |
Dec 4, 2023 | 34.76 | 35.00 | 34.52 | 34.67 | 34.58 | 60,000 |
Dec 1, 2023 | 34.59 | 34.97 | 34.59 | 34.91 | 34.82 | 19,000 |
Nov 30, 2023 | 34.72 | 34.72 | 34.49 | 34.71 | 34.62 | 22,100 |
Nov 29, 2023 | 34.69 | 34.82 | 34.52 | 34.54 | 34.45 | 31,900 |
Nov 28, 2023 | 34.60 | 34.73 | 34.53 | 34.59 | 34.50 | 18,600 |
Nov 27, 2023 | 34.62 | 34.68 | 34.54 | 34.63 | 34.54 | 18,200 |
Nov 24, 2023 | 34.67 | 34.67 | 34.60 | 34.62 | 34.53 | 10,500 |
Nov 22, 2023 | 34.62 | 34.69 | 34.50 | 34.63 | 34.54 | 47,000 |
Nov 21, 2023 | 34.54 | 34.90 | 34.35 | 34.45 | 34.36 | 22,600 |
Nov 20, 2023 | 34.45 | 34.64 | 34.38 | 34.55 | 34.46 | 56,300 |
Nov 17, 2023 | 34.24 | 34.35 | 34.23 | 34.28 | 34.19 | 21,500 |
Nov 16, 2023 | 34.09 | 34.27 | 34.09 | 34.27 | 34.18 | 45,500 |
Nov 15, 2023 | 34.31 | 34.65 | 34.22 | 34.24 | 34.15 | 26,400 |
Nov 14, 2023 | 34.00 | 34.39 | 33.97 | 34.30 | 34.21 | 171,700 |
Nov 13, 2023 | 33.44 | 33.70 | 33.44 | 33.66 | 33.57 | 45,900 |
Nov 10, 2023 | 33.21 | 33.60 | 33.13 | 33.59 | 33.50 | 16,600 |
Nov 9, 2023 | 33.28 | 33.37 | 33.00 | 33.03 | 32.94 | 26,200 |
Nov 8, 2023 | 33.27 | 33.31 | 33.10 | 33.25 | 33.16 | 20,800 |
Nov 7, 2023 | 33.11 | 33.24 | 33.00 | 33.16 | 33.07 | 17,900 |
Nov 6, 2023 | 33.74 | 33.74 | 32.94 | 33.11 | 33.02 | 81,700 |
Nov 3, 2023 | 32.96 | 33.13 | 32.90 | 33.03 | 32.94 | 426,000 |
Nov 2, 2023 | 32.51 | 32.74 | 32.46 | 32.74 | 32.65 | 13,000 |
Nov 1, 2023 | 31.82 | 32.12 | 31.73 | 32.12 | 32.03 | 13,700 |
Oct 31, 2023 | 31.57 | 31.77 | 31.49 | 31.73 | 31.65 | 25,500 |
Oct 30, 2023 | 31.43 | 31.63 | 31.35 | 31.57 | 31.49 | 19,700 |
Oct 27, 2023 | 31.46 | 31.54 | 31.14 | 31.23 | 31.15 | 49,600 |
Oct 26, 2023 | 31.68 | 31.70 | 31.36 | 31.41 | 31.33 | 54,300 |
Oct 25, 2023 | 32.04 | 32.04 | 31.67 | 31.70 | 31.62 | 214,000 |
Oct 24, 2023 | 32.19 | 32.26 | 32.03 | 32.21 | 32.13 | 122,100 |
Oct 23, 2023 | 31.90 | 32.17 | 31.72 | 31.87 | 31.79 | 67,500 |
Oct 20, 2023 | 32.30 | 32.31 | 31.94 | 31.97 | 31.89 | 14,400 |
Oct 19, 2023 | 32.72 | 32.83 | 32.34 | 32.40 | 32.31 | 12,400 |
Oct 18, 2023 | 32.99 | 32.99 | 32.59 | 32.64 | 32.55 | 11,200 |
Oct 17, 2023 | 32.98 | 33.26 | 32.86 | 33.12 | 33.03 | 23,600 |
Oct 16, 2023 | 32.87 | 33.12 | 32.86 | 33.07 | 32.98 | 17,800 |
Oct 13, 2023 | 33.03 | 33.03 | 32.58 | 32.69 | 32.60 | 18,600 |
Oct 12, 2023 | 33.24 | 33.24 | 32.76 | 32.94 | 32.85 | 11,400 |
Oct 11, 2023 | 33.24 | 33.24 | 32.98 | 33.22 | 33.13 | 23,200 |
Oct 10, 2023 | 32.86 | 33.26 | 32.86 | 33.06 | 32.97 | 17,700 |
Oct 9, 2023 | 32.45 | 32.88 | 32.45 | 32.81 | 32.72 | 17,600 |
Oct 6, 2023 | 32.08 | 32.68 | 31.90 | 32.61 | 32.52 | 10,000 |
Oct 5, 2023 | 32.20 | 32.20 | 32.00 | 32.13 | 32.05 | 7,500 |
Oct 4, 2023 | 32.01 | 32.24 | 31.91 | 32.20 | 32.12 | 6,100 |
Oct 3, 2023 | 32.26 | 32.26 | 31.90 | 31.94 | 31.86 | 18,700 |
Oct 2, 2023 | 32.51 | 32.56 | 32.25 | 32.42 | 32.33 | 10,100 |
Sep 29, 2023 | 32.81 | 32.85 | 32.41 | 32.44 | 32.36 | 28,500 |
Sep 28, 2023 | 32.26 | 32.72 | 32.15 | 32.60 | 32.51 | 31,600 |
Sep 27, 2023 | 32.33 | 32.41 | 32.08 | 32.31 | 32.23 | 9,900 |
Sep 26, 2023 | 32.51 | 32.51 | 32.16 | 32.23 | 32.15 | 21,100 |
Sep 25, 2023 | 32.46 | 32.68 | 32.46 | 32.66 | 32.57 | 7,400 |
Sep 22, 2023 | 32.65 | 32.78 | 32.53 | 32.55 | 32.46 | 14,800 |
Sep 21, 2023 | 32.97 | 33.13 | 32.58 | 32.58 | 32.49 | 25,500 |
Sep 20, 2023 | 33.66 | 33.66 | 33.20 | 33.21 | 33.12 | 19,800 |
Sep 19, 2023 | 33.63 | 33.63 | 33.36 | 33.51 | 33.42 | 17,600 |
Sep 18, 2023 | 33.50 | 33.67 | 33.50 | 33.58 | 33.49 | 13,400 |
Sep 15, 2023 | 0.04 Dividend | |||||
Sep 15, 2023 | 33.91 | 33.91 | 33.47 | 33.50 | 33.41 | 16,100 |
Sep 14, 2023 | 33.98 | 34.03 | 33.84 | 33.99 | 33.86 | 19,100 |
Sep 13, 2023 | 33.81 | 33.85 | 33.63 | 33.74 | 33.61 | 15,900 |
Sep 12, 2023 | 33.90 | 34.01 | 33.79 | 33.79 | 33.66 | 16,000 |
Sep 11, 2023 | 34.05 | 34.10 | 33.87 | 34.05 | 33.92 | 16,400 |
Sep 8, 2023 | 33.94 | 33.99 | 33.79 | 33.84 | 33.71 | 80,300 |
Sep 7, 2023 | 33.57 | 33.90 | 33.57 | 33.83 | 33.70 | 23,500 |
Sep 6, 2023 | 34.10 | 34.12 | 33.75 | 33.93 | 33.80 | 18,700 |
Sep 5, 2023 | 34.32 | 34.32 | 34.10 | 34.13 | 34.00 | 21,500 |
Sep 1, 2023 | 34.22 | 34.42 | 34.20 | 34.32 | 34.19 | 18,900 |
Aug 31, 2023 | 34.26 | 34.31 | 34.14 | 34.17 | 34.04 | 10,800 |
Aug 30, 2023 | 34.07 | 34.22 | 34.07 | 34.16 | 34.03 | 15,200 |
Aug 29, 2023 | 33.45 | 34.07 | 33.45 | 34.03 | 33.90 | 50,900 |
Aug 28, 2023 | 33.41 | 33.51 | 33.38 | 33.48 | 33.35 | 12,900 |
Aug 25, 2023 | 33.10 | 33.28 | 32.93 | 33.20 | 33.07 | 22,200 |
Aug 24, 2023 | 33.50 | 33.58 | 33.01 | 33.01 | 32.88 | 10,200 |
Aug 23, 2023 | 33.19 | 33.54 | 33.19 | 33.47 | 33.34 | 24,400 |
Aug 22, 2023 | 33.38 | 33.38 | 33.11 | 33.15 | 33.02 | 7,500 |
Aug 21, 2023 | 33.08 | 33.27 | 32.94 | 33.27 | 33.14 | 16,200 |
Aug 18, 2023 | 32.69 | 33.01 | 32.64 | 33.00 | 32.87 | 9,700 |
Aug 17, 2023 | 33.33 | 33.42 | 32.94 | 32.97 | 32.84 | 27,700 |
Aug 16, 2023 | 33.56 | 33.62 | 33.30 | 33.31 | 33.19 | 27,500 |
Aug 15, 2023 | 33.73 | 33.73 | 33.53 | 33.56 | 33.43 | 12,600 |
Aug 14, 2023 | 33.75 | 33.87 | 33.60 | 33.86 | 33.73 | 27,000 |
Aug 11, 2023 | 33.81 | 33.81 | 33.56 | 33.67 | 33.54 | 5,400 |
Aug 10, 2023 | 33.91 | 34.18 | 33.69 | 33.77 | 33.64 | 8,600 |
Aug 9, 2023 | 34.03 | 34.03 | 33.76 | 33.80 | 33.67 | 34,300 |
Aug 8, 2023 | 33.96 | 34.03 | 33.76 | 34.02 | 33.89 | 20,300 |
Aug 7, 2023 | 34.05 | 34.12 | 33.94 | 34.12 | 33.99 | 23,600 |
Aug 4, 2023 | 34.00 | 34.25 | 33.79 | 33.79 | 33.66 | 15,800 |
Aug 3, 2023 | 33.79 | 34.03 | 33.69 | 33.90 | 33.77 | 12,700 |
Aug 2, 2023 | 34.21 | 34.21 | 33.81 | 33.93 | 33.80 | 14,200 |
Aug 1, 2023 | 34.38 | 34.54 | 34.38 | 34.51 | 34.38 | 23,100 |
Jul 31, 2023 | 34.45 | 34.55 | 34.42 | 34.49 | 34.36 | 17,700 |
Jul 28, 2023 | 34.37 | 34.41 | 34.20 | 34.41 | 34.28 | 16,700 |
Jul 27, 2023 | 34.67 | 34.74 | 34.00 | 34.07 | 33.94 | 27,600 |
Jul 26, 2023 | 34.31 | 34.39 | 34.11 | 34.29 | 34.16 | 36,500 |
Jul 25, 2023 | 34.17 | 34.41 | 34.16 | 34.34 | 34.21 | 48,900 |
Jul 24, 2023 | 34.19 | 34.20 | 34.06 | 34.13 | 33.99 | 41,700 |
Jul 21, 2023 | 34.35 | 34.35 | 34.09 | 34.10 | 33.97 | 37,000 |
Jul 20, 2023 | 34.44 | 34.44 | 34.08 | 34.14 | 34.01 | 27,900 |
Jul 19, 2023 | 34.34 | 34.47 | 34.30 | 34.41 | 34.28 | 22,400 |
Jul 18, 2023 | 34.43 | 34.43 | 34.07 | 34.40 | 34.27 | 25,300 |
Jul 17, 2023 | 33.95 | 34.17 | 33.87 | 34.12 | 33.99 | 24,500 |
Jul 14, 2023 | 34.21 | 34.21 | 33.84 | 33.87 | 33.74 | 26,800 |
Jul 13, 2023 | 33.91 | 34.34 | 33.85 | 34.34 | 34.21 | 17,300 |
Jul 12, 2023 | 33.87 | 33.87 | 33.59 | 33.67 | 33.54 | 18,400 |
Jul 11, 2023 | 33.37 | 33.49 | 33.18 | 33.47 | 33.34 | 21,100 |
Jul 10, 2023 | 32.97 | 33.21 | 32.97 | 33.18 | 33.05 | 9,600 |
Jul 7, 2023 | 33.15 | 33.29 | 33.09 | 33.09 | 32.96 | 5,400 |
Jul 6, 2023 | 33.09 | 33.09 | 32.81 | 33.01 | 32.88 | 13,600 |
Jul 5, 2023 | 33.43 | 33.43 | 33.25 | 33.37 | 33.24 | 18,800 |
Jul 3, 2023 | 33.55 | 33.55 | 33.40 | 33.44 | 33.32 | 11,000 |
Jun 30, 2023 | 33.17 | 33.52 | 33.16 | 33.49 | 33.37 | 15,500 |
Jun 29, 2023 | 32.77 | 33.11 | 32.77 | 33.06 | 32.93 | 7,600 |
Jun 28, 2023 | 32.83 | 32.96 | 32.80 | 32.91 | 32.78 | 29,700 |
Jun 27, 2023 | 32.43 | 32.96 | 32.43 | 32.95 | 32.82 | 5,600 |
Jun 26, 2023 | 32.57 | 32.69 | 32.51 | 32.53 | 32.41 | 9,000 |
Jun 23, 2023 | 32.93 | 32.93 | 32.53 | 32.65 | 32.52 | 21,900 |
Jun 22, 2023 | 32.87 | 32.87 | 32.65 | 32.87 | 32.74 | 15,900 |
Jun 21, 2023 | 32.72 | 32.93 | 32.72 | 32.78 | 32.65 | 22,000 |
Jun 20, 2023 | 33.29 | 33.29 | 32.66 | 32.88 | 32.75 | 15,300 |
Jun 16, 2023 | 0.04 Dividend | |||||
Jun 16, 2023 | 33.26 | 33.33 | 33.02 | 33.02 | 32.89 | 9,300 |
Jun 15, 2023 | 32.71 | 33.26 | 32.71 | 33.25 | 33.08 | 7,700 |
Jun 14, 2023 | 32.83 | 32.96 | 32.57 | 32.86 | 32.69 | 28,300 |
Jun 13, 2023 | 33.13 | 33.13 | 32.79 | 32.88 | 32.71 | 29,200 |
Jun 12, 2023 | 32.32 | 32.60 | 32.32 | 32.60 | 32.43 | 26,200 |
Jun 9, 2023 | 32.40 | 32.46 | 32.29 | 32.36 | 32.19 | 4,400 |
Jun 8, 2023 | 32.12 | 32.33 | 32.11 | 32.33 | 32.16 | 9,400 |
Jun 7, 2023 | 32.60 | 32.60 | 32.16 | 32.19 | 32.02 | 22,400 |
Jun 6, 2023 | 32.36 | 32.36 | 31.98 | 32.30 | 32.13 | 1,900 |
Jun 5, 2023 | 32.13 | 32.28 | 31.98 | 32.10 | 31.93 | 17,500 |
Jun 2, 2023 | 31.84 | 32.26 | 31.64 | 32.23 | 32.06 | 10,700 |
Jun 1, 2023 | 31.41 | 31.67 | 31.20 | 31.62 | 31.46 | 5,000 |
May 31, 2023 | 31.46 | 31.46 | 31.18 | 31.27 | 31.11 | 10,300 |
May 30, 2023 | 31.84 | 31.84 | 31.46 | 31.52 | 31.36 | 22,000 |
May 26, 2023 | 31.38 | 31.63 | 31.33 | 31.56 | 31.40 | 12,000 |
May 25, 2023 | 31.04 | 31.21 | 30.96 | 31.16 | 31.00 | 7,300 |
May 24, 2023 | 30.93 | 30.93 | 30.80 | 30.90 | 30.74 | 4,200 |
May 23, 2023 | 31.33 | 31.44 | 31.13 | 31.13 | 30.97 | 12,500 |
May 22, 2023 | 31.50 | 31.56 | 31.47 | 31.48 | 31.31 | 4,800 |
May 19, 2023 | 31.57 | 31.58 | 31.37 | 31.47 | 31.31 | 3,200 |
May 18, 2023 | 31.42 | 31.53 | 31.25 | 31.53 | 31.37 | 1,400 |
May 17, 2023 | 30.92 | 31.28 | 30.92 | 31.23 | 31.07 | 13,200 |
May 16, 2023 | 30.97 | 30.97 | 30.82 | 30.82 | 30.66 | 2,500 |
May 15, 2023 | 30.87 | 31.02 | 30.81 | 31.01 | 30.86 | 3,800 |
May 12, 2023 | 30.88 | 30.88 | 30.64 | 30.82 | 30.66 | 3,900 |
May 11, 2023 | 31.03 | 31.03 | 30.81 | 30.90 | 30.74 | 9,600 |
May 10, 2023 | 31.10 | 31.10 | 30.85 | 30.96 | 30.80 | 3,600 |
May 9, 2023 | 30.90 | 30.95 | 30.86 | 30.86 | 30.70 | 6,300 |
May 8, 2023 | 30.97 | 31.00 | 30.86 | 30.99 | 30.83 | 8,200 |
May 5, 2023 | 30.70 | 30.99 | 30.70 | 30.93 | 30.77 | 6,400 |
May 4, 2023 | 30.60 | 30.60 | 30.26 | 30.39 | 30.23 | 7,200 |
May 3, 2023 | 30.85 | 31.05 | 30.65 | 30.65 | 30.49 | 2,100 |
May 2, 2023 | 30.92 | 30.93 | 30.55 | 30.81 | 30.65 | 9,300 |
May 1, 2023 | 31.10 | 31.22 | 31.09 | 31.09 | 30.93 | 2,800 |
Apr 28, 2023 | 30.73 | 31.07 | 30.73 | 31.06 | 30.90 | 9,500 |
Apr 27, 2023 | 30.49 | 30.84 | 30.49 | 30.84 | 30.68 | 6,200 |
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%