Toronto - Delayed Quote • CAD
FT AlphaDEX U.S. Technology Sector Index ETF (FHQ.TO)
At close: April 23 at 3:22 PM EDT
Currency in CAD 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 23, 2024 | 81.57 | 82.65 | 81.57 | 82.65 | 82.65 | 1,000 |
Apr 22, 2024 | 80.89 | 81.53 | 80.89 | 81.20 | 81.20 | 3,400 |
Apr 19, 2024 | 82.15 | 82.15 | 80.75 | 80.87 | 80.87 | 1,800 |
Apr 18, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 500 |
Apr 17, 2024 | 83.36 | 83.65 | 83.12 | 83.12 | 83.12 | 1,200 |
Apr 16, 2024 | 84.20 | 84.67 | 84.20 | 84.30 | 84.30 | 1,600 |
Apr 15, 2024 | 85.26 | 85.26 | 83.74 | 83.74 | 83.74 | 700 |
Apr 12, 2024 | 86.50 | 86.50 | 85.82 | 85.82 | 85.82 | 800 |
Apr 11, 2024 | 86.02 | 87.21 | 86.02 | 87.21 | 87.21 | 500 |
Apr 10, 2024 | 86.50 | 86.50 | 85.92 | 85.92 | 85.92 | 900 |
Apr 9, 2024 | 86.87 | 86.87 | 86.21 | 86.71 | 86.71 | 2,100 |
Apr 8, 2024 | 86.54 | 86.58 | 86.35 | 86.35 | 86.35 | 900 |
Apr 5, 2024 | 85.99 | 86.44 | 85.83 | 86.28 | 86.28 | 1,200 |
Apr 4, 2024 | 86.07 | 86.07 | 85.59 | 85.59 | 85.59 | 200 |
Apr 3, 2024 | 86.36 | 86.36 | 86.13 | 86.13 | 86.13 | 600 |
Apr 2, 2024 | 85.44 | 85.61 | 85.19 | 85.61 | 85.61 | 500 |
Apr 1, 2024 | 86.98 | 86.99 | 86.69 | 86.84 | 86.84 | 1,000 |
Mar 28, 2024 | 87.46 | 87.47 | 86.84 | 86.84 | 86.84 | 1,500 |
Mar 27, 2024 | 0.02 Dividend | |||||
Mar 27, 2024 | 86.84 | 87.12 | 86.60 | 87.03 | 87.03 | 2,000 |
Mar 26, 2024 | 87.50 | 87.50 | 87.12 | 87.12 | 87.10 | 1,300 |
Mar 25, 2024 | 86.88 | 87.20 | 86.88 | 87.00 | 86.98 | 1,100 |
Mar 22, 2024 | 86.92 | 87.31 | 86.77 | 87.26 | 87.24 | 1,200 |
Mar 21, 2024 | 87.65 | 87.74 | 87.34 | 87.34 | 87.32 | 1,100 |
Mar 20, 2024 | 85.68 | 85.78 | 85.31 | 85.51 | 85.49 | 900 |
Mar 19, 2024 | 84.63 | 85.36 | 84.63 | 85.31 | 85.29 | 1,400 |
Mar 18, 2024 | 85.11 | 85.29 | 84.99 | 85.17 | 85.15 | 2,300 |
Mar 15, 2024 | 85.33 | 85.33 | 84.72 | 85.09 | 85.07 | 1,200 |
Mar 14, 2024 | 86.03 | 86.25 | 85.81 | 86.03 | 86.01 | 1,400 |
Mar 13, 2024 | 87.25 | 87.25 | 86.95 | 86.95 | 86.93 | 700 |
Mar 12, 2024 | 87.28 | 87.46 | 87.28 | 87.46 | 87.44 | 300 |
Mar 11, 2024 | 86.28 | 86.42 | 86.10 | 86.23 | 86.21 | 1,600 |
Mar 8, 2024 | 88.20 | 88.46 | 86.57 | 86.95 | 86.93 | 1,300 |
Mar 7, 2024 | 87.31 | 87.78 | 87.06 | 87.78 | 87.76 | 1,100 |
Mar 6, 2024 | 87.04 | 87.25 | 86.73 | 86.73 | 86.71 | 1,200 |
Mar 5, 2024 | 86.21 | 86.24 | 85.89 | 86.15 | 86.13 | 1,000 |
Mar 4, 2024 | 88.92 | 88.92 | 88.67 | 88.69 | 88.67 | 700 |
Mar 1, 2024 | 88.62 | 88.83 | 88.62 | 88.83 | 88.81 | 300 |
Feb 29, 2024 | 87.85 | 87.85 | 87.26 | 87.41 | 87.39 | 800 |
Feb 28, 2024 | 87.21 | 87.38 | 86.94 | 87.38 | 87.36 | 600 |
Feb 27, 2024 | 87.76 | 87.97 | 87.37 | 87.39 | 87.37 | 1,200 |
Feb 26, 2024 | 87.25 | 87.98 | 87.25 | 87.64 | 87.62 | 1,100 |
Feb 23, 2024 | 87.07 | 87.07 | 87.03 | 87.03 | 87.01 | 300 |
Feb 22, 2024 | 86.57 | 86.85 | 86.57 | 86.80 | 86.78 | 1,000 |
Feb 21, 2024 | 84.24 | 84.24 | 83.70 | 84.16 | 84.14 | 2,800 |
Feb 20, 2024 | 85.47 | 86.18 | 85.47 | 86.12 | 86.10 | 1,200 |
Feb 16, 2024 | 87.70 | 88.02 | 87.52 | 87.52 | 87.50 | 800 |
Feb 15, 2024 | 88.43 | 88.43 | 88.20 | 88.32 | 88.30 | 800 |
Feb 14, 2024 | 88.06 | 88.67 | 87.71 | 88.67 | 88.65 | 1,300 |
Feb 13, 2024 | 86.82 | 87.25 | 86.25 | 86.61 | 86.59 | 2,000 |
Feb 12, 2024 | 88.84 | 88.84 | 87.91 | 88.13 | 88.11 | 800 |
Feb 9, 2024 | 88.77 | 88.84 | 88.77 | 88.78 | 88.76 | 700 |
Feb 8, 2024 | 87.21 | 87.41 | 87.21 | 87.41 | 87.39 | 400 |
Feb 7, 2024 | 84.87 | 86.11 | 84.87 | 85.77 | 85.75 | 1,600 |
Feb 6, 2024 | 84.45 | 84.90 | 84.36 | 84.85 | 84.83 | 1,400 |
Feb 5, 2024 | 85.60 | 85.60 | 84.74 | 85.39 | 85.37 | 1,800 |
Feb 2, 2024 | 85.18 | 85.54 | 85.17 | 85.54 | 85.52 | 600 |
Feb 1, 2024 | 84.12 | 84.12 | 83.33 | 83.93 | 83.91 | 1,300 |
Jan 31, 2024 | 83.63 | 84.40 | 83.63 | 83.63 | 83.61 | 600 |
Jan 30, 2024 | 86.07 | 86.07 | 84.84 | 84.84 | 84.82 | 800 |
Jan 29, 2024 | 84.94 | 84.94 | 84.66 | 84.93 | 84.91 | 400 |
Jan 26, 2024 | 84.79 | 84.79 | 84.47 | 84.47 | 84.45 | 600 |
Jan 25, 2024 | 84.29 | 84.57 | 84.29 | 84.57 | 84.55 | 300 |
Jan 24, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 85.30 | 100 |
Jan 23, 2024 | 84.99 | 85.20 | 84.91 | 85.20 | 85.18 | 300 |
Jan 22, 2024 | 84.94 | 85.15 | 84.94 | 84.98 | 84.96 | 300 |
Jan 19, 2024 | 82.68 | 83.49 | 82.68 | 83.49 | 83.47 | 400 |
Jan 18, 2024 | 82.23 | 82.35 | 81.90 | 81.90 | 81.88 | 500 |
Jan 17, 2024 | 80.78 | 81.17 | 80.78 | 81.05 | 81.03 | 600 |
Jan 16, 2024 | 81.48 | 81.85 | 81.48 | 81.55 | 81.53 | 600 |
Jan 15, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.48 | - |
Jan 12, 2024 | 81.17 | 81.46 | 81.15 | 81.37 | 81.35 | 500 |
Jan 11, 2024 | 80.72 | 81.02 | 80.72 | 81.02 | 81.00 | 400 |
Jan 10, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.80 | 100 |
Jan 9, 2024 | 80.26 | 80.43 | 80.26 | 80.38 | 80.36 | 400 |
Jan 8, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.96 | - |
Jan 5, 2024 | 77.81 | 78.01 | 77.81 | 77.98 | 77.96 | 500 |
Jan 4, 2024 | 77.93 | 77.95 | 77.77 | 77.77 | 77.75 | 800 |
Jan 3, 2024 | 78.22 | 78.41 | 77.97 | 77.97 | 77.95 | 800 |
Jan 2, 2024 | 79.51 | 79.51 | 79.09 | 79.12 | 79.10 | 1,000 |
Dec 29, 2023 | 80.50 | 80.83 | 80.50 | 80.65 | 80.63 | 500 |
Dec 28, 2023 | 81.28 | 81.28 | 81.28 | 81.28 | 81.26 | 100 |
Dec 27, 2023 | 81.21 | 81.21 | 80.98 | 81.04 | 81.02 | 900 |
Dec 22, 2023 | 81.22 | 81.22 | 81.01 | 81.10 | 81.08 | 600 |
Dec 21, 2023 | 80.86 | 80.86 | 80.57 | 80.86 | 80.84 | 300 |
Dec 20, 2023 | 81.53 | 81.53 | 80.33 | 80.33 | 80.31 | 600 |
Dec 19, 2023 | 81.55 | 81.55 | 81.55 | 81.55 | 81.53 | - |
Dec 18, 2023 | 81.37 | 81.51 | 81.03 | 81.51 | 81.49 | 400 |
Dec 15, 2023 | 81.20 | 81.20 | 81.20 | 81.20 | 81.18 | 100 |
Dec 14, 2023 | 80.76 | 80.91 | 80.33 | 80.91 | 80.89 | 1,700 |
Dec 13, 2023 | 80.16 | 80.65 | 79.86 | 80.65 | 80.63 | 800 |
Dec 12, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.98 | 100 |
Dec 11, 2023 | 79.61 | 79.62 | 79.61 | 79.62 | 79.60 | 200 |
Dec 8, 2023 | 78.25 | 78.51 | 78.25 | 78.51 | 78.49 | 600 |
Dec 7, 2023 | 77.42 | 77.42 | 77.42 | 77.42 | 77.40 | - |
Dec 6, 2023 | 78.08 | 78.25 | 77.42 | 77.42 | 77.40 | 400 |
Dec 5, 2023 | 77.98 | 77.98 | 77.44 | 77.62 | 77.60 | 600 |
Dec 4, 2023 | 77.58 | 78.12 | 77.58 | 78.12 | 78.10 | 400 |
Dec 1, 2023 | 77.74 | 78.10 | 77.74 | 78.10 | 78.08 | 500 |
Nov 30, 2023 | 76.58 | 76.68 | 76.30 | 76.68 | 76.66 | 700 |
Nov 29, 2023 | 77.27 | 77.57 | 77.27 | 77.27 | 77.25 | 400 |
Nov 28, 2023 | 76.00 | 76.05 | 75.70 | 76.05 | 76.03 | 600 |
Nov 27, 2023 | 76.56 | 76.56 | 76.21 | 76.21 | 76.19 | 2,700 |
Nov 24, 2023 | 76.34 | 76.34 | 76.34 | 76.34 | 76.32 | 200 |
Nov 23, 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.78 | - |
Nov 22, 2023 | 77.29 | 77.29 | 76.87 | 76.87 | 76.85 | 6,000 |
Nov 21, 2023 | 76.56 | 76.56 | 76.41 | 76.41 | 76.39 | 200 |
Nov 20, 2023 | 77.26 | 77.30 | 77.26 | 77.30 | 77.28 | 200 |
Nov 17, 2023 | 76.32 | 76.32 | 76.08 | 76.30 | 76.28 | 300 |
Nov 16, 2023 | 76.01 | 76.12 | 75.88 | 76.12 | 76.10 | 300 |
Nov 15, 2023 | 76.46 | 76.65 | 76.07 | 76.07 | 76.05 | 700 |
Nov 14, 2023 | 75.87 | 76.20 | 75.87 | 76.20 | 76.18 | 300 |
Nov 13, 2023 | 74.12 | 74.12 | 73.89 | 73.89 | 73.87 | 200 |
Nov 10, 2023 | 72.32 | 72.32 | 72.32 | 72.32 | 72.30 | - |
Nov 9, 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.09 | - |
Nov 8, 2023 | 73.03 | 73.03 | 73.03 | 73.03 | 73.01 | - |
Nov 7, 2023 | 73.02 | 73.16 | 72.94 | 73.12 | 73.10 | 600 |
Nov 6, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.56 | - |
Nov 3, 2023 | 71.91 | 71.91 | 71.91 | 71.91 | 71.89 | 100 |
Nov 2, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.30 | 600 |
Nov 1, 2023 | 69.55 | 69.55 | 69.55 | 69.55 | 69.53 | 400 |
Oct 31, 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.64 | - |
Oct 30, 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 68.63 | - |
Oct 27, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.59 | 100 |
Oct 26, 2023 | 68.86 | 68.86 | 68.86 | 68.86 | 68.84 | - |
Oct 25, 2023 | 69.84 | 69.84 | 68.84 | 68.99 | 68.97 | 2,400 |
Oct 24, 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.77 | 800 |
Oct 23, 2023 | 70.38 | 70.38 | 69.98 | 69.98 | 69.96 | 300 |
Oct 20, 2023 | 70.17 | 70.77 | 70.17 | 70.51 | 70.49 | 1,800 |
Oct 19, 2023 | 72.31 | 72.31 | 72.00 | 72.00 | 71.98 | 1,100 |
Oct 18, 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.96 | 500 |
Oct 17, 2023 | 73.86 | 73.86 | 73.66 | 73.66 | 73.64 | 300 |
Oct 16, 2023 | 73.00 | 73.48 | 73.00 | 73.48 | 73.46 | 700 |
Oct 13, 2023 | 72.71 | 72.71 | 72.70 | 72.70 | 72.68 | 1,100 |
Oct 12, 2023 | 74.02 | 74.02 | 73.66 | 73.88 | 73.86 | 300 |
Oct 11, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.98 | 700 |
Oct 10, 2023 | 73.90 | 74.11 | 73.90 | 74.11 | 74.09 | 300 |
Oct 6, 2023 | 72.83 | 72.87 | 72.83 | 72.87 | 72.85 | 600 |
Oct 5, 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 71.50 | 100 |
Oct 4, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.75 | 700 |
Oct 3, 2023 | 70.76 | 70.93 | 70.75 | 70.75 | 70.73 | 1,100 |
Oct 2, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 72.49 | 100 |
Sep 29, 2023 | 71.21 | 71.21 | 71.21 | 71.21 | 71.19 | - |
Sep 28, 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.02 | - |
Sep 27, 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.16 | 700 |
Sep 26, 2023 | 69.35 | 69.35 | 69.34 | 69.34 | 69.32 | 400 |
Sep 25, 2023 | 69.35 | 70.31 | 69.35 | 70.25 | 70.23 | 1,500 |
Sep 22, 2023 | 70.54 | 70.54 | 70.28 | 70.28 | 70.26 | 1,100 |
Sep 21, 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.24 | 100 |
Sep 20, 2023 | 71.80 | 71.80 | 71.26 | 71.26 | 71.24 | 600 |
Sep 19, 2023 | 71.50 | 71.60 | 71.50 | 71.60 | 71.58 | 700 |
Sep 18, 2023 | 72.43 | 72.43 | 72.17 | 72.17 | 72.15 | 400 |
Sep 15, 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.54 | - |
Sep 14, 2023 | 73.51 | 73.56 | 73.51 | 73.56 | 73.54 | 200 |
Sep 13, 2023 | 73.46 | 73.46 | 73.46 | 73.46 | 73.44 | - |
Sep 12, 2023 | 73.79 | 73.79 | 73.46 | 73.46 | 73.44 | 1,000 |
Sep 11, 2023 | 74.43 | 74.77 | 74.43 | 74.68 | 74.66 | 1,000 |
Sep 8, 2023 | 75.13 | 75.13 | 75.13 | 75.13 | 75.11 | - |
Sep 7, 2023 | 74.97 | 74.97 | 74.97 | 74.97 | 74.95 | 200 |
Sep 6, 2023 | 75.54 | 75.54 | 75.52 | 75.52 | 75.50 | 300 |
Sep 5, 2023 | 75.90 | 76.29 | 75.90 | 76.29 | 76.27 | 700 |
Sep 1, 2023 | 75.16 | 75.88 | 75.16 | 75.87 | 75.85 | 1,300 |
Aug 31, 2023 | 75.05 | 75.05 | 74.98 | 74.98 | 74.96 | 200 |
Aug 30, 2023 | 74.18 | 74.64 | 74.18 | 74.64 | 74.62 | 100 |
Aug 29, 2023 | 74.07 | 74.28 | 74.07 | 74.18 | 74.16 | 1,500 |
Aug 28, 2023 | 72.96 | 73.08 | 72.84 | 73.08 | 73.06 | 500 |
Aug 25, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.38 | 100 |
Aug 24, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.80 | - |
Aug 23, 2023 | 72.87 | 72.87 | 72.82 | 72.82 | 72.80 | 300 |
Aug 22, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.73 | - |
Aug 21, 2023 | 71.75 | 71.75 | 71.75 | 71.75 | 71.73 | 300 |
Aug 18, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.65 | 100 |
Aug 17, 2023 | 71.26 | 71.26 | 71.26 | 71.26 | 71.24 | - |
Aug 16, 2023 | 71.65 | 71.65 | 71.26 | 71.26 | 71.24 | 200 |
Aug 15, 2023 | 72.04 | 72.05 | 71.92 | 71.92 | 71.90 | 4,300 |
Aug 14, 2023 | 72.03 | 72.20 | 72.03 | 72.20 | 72.18 | 300 |
Aug 11, 2023 | 71.55 | 71.55 | 71.32 | 71.41 | 71.39 | 700 |
Aug 10, 2023 | 71.86 | 71.86 | 71.86 | 71.86 | 71.84 | - |
Aug 9, 2023 | 71.86 | 71.95 | 71.78 | 71.78 | 71.76 | 6,700 |
Aug 8, 2023 | 72.58 | 72.70 | 71.89 | 72.16 | 72.14 | 900 |
Aug 4, 2023 | 73.83 | 73.83 | 73.41 | 73.41 | 73.39 | 400 |
Aug 3, 2023 | 73.41 | 73.63 | 73.41 | 73.56 | 73.54 | 300 |
Aug 2, 2023 | 73.90 | 73.90 | 73.82 | 73.82 | 73.80 | 100 |
Aug 1, 2023 | 75.61 | 75.63 | 75.52 | 75.63 | 75.61 | 1,000 |
Jul 31, 2023 | 75.12 | 75.28 | 75.06 | 75.28 | 75.26 | 900 |
Jul 28, 2023 | 74.57 | 74.75 | 74.50 | 74.69 | 74.67 | 400 |
Jul 27, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 74.14 | 100 |
Jul 26, 2023 | 73.54 | 73.76 | 73.54 | 73.76 | 73.74 | 200 |
Jul 25, 2023 | 74.21 | 74.21 | 73.98 | 73.98 | 73.96 | 200 |
Jul 24, 2023 | 73.23 | 73.23 | 72.88 | 73.02 | 73.00 | 600 |
Jul 21, 2023 | 74.04 | 74.04 | 73.64 | 73.69 | 73.67 | 600 |
Jul 20, 2023 | 73.62 | 73.62 | 73.40 | 73.40 | 73.38 | 300 |
Jul 19, 2023 | 75.93 | 75.93 | 75.93 | 75.93 | 75.91 | - |
Jul 18, 2023 | 75.44 | 75.93 | 75.44 | 75.93 | 75.91 | 100 |
Jul 17, 2023 | 75.59 | 75.59 | 75.44 | 75.44 | 75.42 | 200 |
Jul 14, 2023 | 74.21 | 74.68 | 74.21 | 74.36 | 74.34 | 500 |
Jul 13, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.98 | 200 |
Jul 12, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.55 | 100 |
Jul 11, 2023 | 72.94 | 73.36 | 72.94 | 73.36 | 73.34 | 500 |
Jul 10, 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.56 | - |
Jul 7, 2023 | 72.31 | 72.31 | 71.95 | 72.06 | 72.04 | 700 |
Jul 6, 2023 | 72.32 | 72.32 | 72.32 | 72.32 | 72.30 | - |
Jul 5, 2023 | 72.30 | 72.39 | 72.15 | 72.32 | 72.30 | 800 |
Jul 4, 2023 | 72.65 | 72.65 | 72.65 | 72.65 | 72.63 | - |
Jun 30, 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.59 | - |
Jun 29, 2023 | 71.21 | 71.21 | 71.21 | 71.21 | 71.19 | - |
Jun 28, 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.02 | 100 |
Jun 27, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 69.27 | - |
Jun 26, 2023 | 69.41 | 69.41 | 69.41 | 69.41 | 69.39 | - |
Jun 23, 2023 | 69.63 | 69.63 | 69.41 | 69.41 | 69.39 | 300 |
Jun 22, 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 70.03 | - |
Jun 21, 2023 | 69.79 | 69.79 | 69.79 | 69.79 | 69.77 | 100 |
Jun 20, 2023 | 71.40 | 71.54 | 71.40 | 71.44 | 71.42 | 700 |
Jun 19, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.78 | - |
Jun 16, 2023 | 72.59 | 72.59 | 71.82 | 71.82 | 71.80 | 400 |
Jun 15, 2023 | 72.01 | 72.36 | 72.01 | 72.19 | 72.17 | 1,200 |
Jun 14, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 72.19 | 100 |
Jun 13, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.97 | - |
Jun 12, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.25 | - |
Jun 9, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.21 | - |
Jun 8, 2023 | 69.23 | 69.23 | 69.23 | 69.23 | 69.21 | - |
Jun 7, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.13 | 100 |
Jun 6, 2023 | 69.39 | 69.39 | 69.39 | 69.39 | 69.37 | - |
Jun 5, 2023 | 69.70 | 69.70 | 69.70 | 69.70 | 69.68 | - |
Jun 2, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 69.16 | - |
Jun 1, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.48 | - |
May 31, 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.08 | - |
May 30, 2023 | 69.96 | 70.10 | 69.96 | 70.10 | 70.08 | 100 |
May 29, 2023 | 69.99 | 69.99 | 69.96 | 69.96 | 69.94 | 1,000 |
May 26, 2023 | 70.18 | 70.21 | 70.18 | 70.21 | 70.19 | 500 |
May 25, 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.05 | - |
May 24, 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.07 | - |
May 23, 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 66.07 | 100 |
May 19, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.52 | - |
May 18, 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 65.12 | - |
May 17, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.74 | 300 |
May 16, 2023 | 64.15 | 64.15 | 64.15 | 64.15 | 64.14 | - |
May 15, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.46 | - |
May 12, 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.32 | - |
May 11, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.12 | - |
May 10, 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.34 | - |
May 9, 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.34 | 600 |
May 8, 2023 | 62.49 | 62.56 | 62.49 | 62.56 | 62.55 | 900 |
May 5, 2023 | 62.19 | 62.19 | 62.19 | 62.19 | 62.18 | - |
May 4, 2023 | 62.87 | 62.87 | 62.39 | 62.39 | 62.38 | 9,500 |
May 3, 2023 | 63.40 | 63.40 | 62.86 | 62.86 | 62.85 | 100 |
May 2, 2023 | 63.27 | 63.40 | 63.27 | 63.40 | 63.39 | 800 |
May 1, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.89 | - |
Apr 28, 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.40 | - |
Apr 27, 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.91 | - |
Apr 26, 2023 | 63.04 | 63.04 | 62.92 | 62.92 | 62.91 | 800 |
Apr 25, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.99 | - |
Apr 24, 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 63.99 | - |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%