NYSEArca - Delayed Quote • USD
Fidelity MSCI Industrials Index ETF (FIDU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:04 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 | 65.49 | 65.86 | 65.49 | 65.71 | 65.71 | 43,400 |
Apr 25, 2024 | 65.12 | 65.74 | 64.58 | 65.55 | 65.55 | 51,900 |
Apr 24, 2024 | 65.80 | 66.01 | 64.85 | 65.43 | 65.43 | 46,700 |
Apr 23, 2024 | 65.18 | 65.93 | 65.18 | 65.85 | 65.85 | 289,200 |
Apr 22, 2024 | 64.68 | 65.27 | 64.48 | 64.87 | 64.87 | 45,200 |
Apr 19, 2024 | 64.61 | 64.90 | 64.21 | 64.47 | 64.47 | 53,400 |
Apr 18, 2024 | 64.93 | 65.32 | 64.40 | 64.46 | 64.46 | 69,400 |
Apr 17, 2024 | 65.60 | 65.60 | 64.46 | 64.76 | 64.76 | 39,000 |
Apr 16, 2024 | 65.35 | 65.52 | 64.91 | 65.29 | 65.29 | 94,700 |
Apr 15, 2024 | 66.78 | 66.78 | 65.25 | 65.42 | 65.42 | 48,600 |
Apr 12, 2024 | 66.32 | 66.50 | 65.68 | 65.93 | 65.93 | 44,100 |
Apr 11, 2024 | 66.74 | 66.90 | 66.18 | 66.74 | 66.74 | 40,500 |
Apr 10, 2024 | 66.36 | 66.77 | 66.24 | 66.66 | 66.66 | 97,600 |
Apr 9, 2024 | 67.66 | 67.68 | 66.63 | 67.42 | 67.42 | 69,100 |
Apr 8, 2024 | 67.75 | 67.78 | 67.46 | 67.56 | 67.56 | 43,100 |
Apr 5, 2024 | 66.89 | 67.72 | 66.85 | 67.61 | 67.61 | 58,300 |
Apr 4, 2024 | 67.80 | 67.96 | 66.50 | 66.65 | 66.65 | 91,700 |
Apr 3, 2024 | 66.81 | 67.40 | 66.80 | 67.25 | 67.25 | 65,500 |
Apr 2, 2024 | 67.00 | 67.05 | 66.73 | 66.84 | 66.84 | 62,200 |
Apr 1, 2024 | 67.98 | 67.98 | 67.19 | 67.26 | 67.26 | 129,600 |
Mar 28, 2024 | 67.74 | 67.94 | 67.66 | 67.81 | 67.81 | 67,500 |
Mar 27, 2024 | 67.25 | 67.76 | 67.17 | 67.76 | 67.76 | 53,400 |
Mar 26, 2024 | 67.04 | 67.10 | 66.73 | 66.75 | 66.75 | 54,000 |
Mar 25, 2024 | 67.36 | 67.36 | 66.89 | 66.90 | 66.90 | 68,800 |
Mar 22, 2024 | 67.77 | 67.77 | 67.26 | 67.28 | 67.28 | 67,600 |
Mar 21, 2024 | 67.04 | 67.66 | 67.04 | 67.57 | 67.57 | 52,100 |
Mar 20, 2024 | 65.99 | 66.85 | 65.84 | 66.84 | 66.84 | 51,200 |
Mar 19, 2024 | 65.44 | 66.00 | 65.40 | 66.00 | 66.00 | 56,300 |
Mar 18, 2024 | 65.57 | 65.65 | 65.35 | 65.41 | 65.41 | 48,900 |
Mar 15, 2024 | 0.19 Dividend | |||||
Mar 15, 2024 | 65.07 | 65.53 | 65.07 | 65.30 | 65.30 | 27,700 |
Mar 14, 2024 | 65.91 | 65.91 | 65.00 | 65.38 | 65.19 | 51,600 |
Mar 13, 2024 | 65.60 | 65.90 | 65.60 | 65.82 | 65.63 | 125,400 |
Mar 12, 2024 | 65.34 | 65.65 | 64.97 | 65.60 | 65.41 | 57,000 |
Mar 11, 2024 | 65.51 | 65.51 | 64.80 | 65.26 | 65.07 | 55,900 |
Mar 8, 2024 | 66.01 | 66.34 | 65.47 | 65.61 | 65.42 | 78,100 |
Mar 7, 2024 | 65.67 | 65.89 | 65.54 | 65.85 | 65.66 | 48,600 |
Mar 6, 2024 | 65.25 | 65.62 | 65.16 | 65.31 | 65.12 | 53,100 |
Mar 5, 2024 | 65.38 | 65.46 | 64.62 | 64.91 | 64.72 | 66,600 |
Mar 4, 2024 | 65.35 | 65.66 | 65.35 | 65.47 | 65.28 | 69,000 |
Mar 1, 2024 | 64.97 | 65.26 | 64.73 | 65.26 | 65.07 | 363,000 |
Feb 29, 2024 | 65.00 | 65.02 | 64.60 | 64.90 | 64.71 | 72,500 |
Feb 28, 2024 | 64.43 | 64.83 | 64.38 | 64.69 | 64.50 | 90,300 |
Feb 27, 2024 | 64.47 | 64.62 | 64.22 | 64.52 | 64.34 | 52,000 |
Feb 26, 2024 | 64.43 | 64.54 | 64.32 | 64.41 | 64.23 | 54,400 |
Feb 23, 2024 | 64.14 | 64.51 | 64.14 | 64.44 | 64.26 | 42,700 |
Feb 22, 2024 | 63.71 | 64.11 | 63.71 | 64.03 | 63.85 | 61,700 |
Feb 21, 2024 | 62.95 | 63.33 | 62.88 | 63.33 | 63.15 | 51,600 |
Feb 20, 2024 | 63.17 | 63.30 | 62.96 | 63.14 | 62.96 | 76,700 |
Feb 16, 2024 | 63.66 | 63.86 | 63.40 | 63.46 | 63.28 | 38,100 |
Feb 15, 2024 | 63.47 | 63.84 | 63.28 | 63.83 | 63.65 | 57,700 |
Feb 14, 2024 | 62.58 | 63.29 | 62.58 | 63.29 | 63.11 | 62,500 |
Feb 13, 2024 | 62.23 | 62.37 | 61.71 | 62.12 | 61.94 | 55,600 |
Feb 12, 2024 | 62.88 | 63.18 | 62.84 | 63.08 | 62.90 | 44,200 |
Feb 9, 2024 | 62.68 | 62.86 | 62.49 | 62.84 | 62.66 | 48,300 |
Feb 8, 2024 | 62.67 | 62.70 | 62.37 | 62.66 | 62.48 | 37,800 |
Feb 7, 2024 | 62.38 | 62.71 | 62.25 | 62.49 | 62.31 | 41,200 |
Feb 6, 2024 | 61.50 | 62.08 | 61.50 | 62.08 | 61.90 | 51,600 |
Feb 5, 2024 | 61.71 | 61.71 | 61.15 | 61.51 | 61.33 | 88,800 |
Feb 2, 2024 | 61.48 | 62.19 | 61.17 | 62.02 | 61.84 | 61,600 |
Feb 1, 2024 | 60.97 | 61.65 | 60.58 | 61.65 | 61.47 | 85,300 |
Jan 31, 2024 | 61.33 | 61.34 | 60.51 | 60.54 | 60.37 | 40,700 |
Jan 30, 2024 | 60.91 | 61.36 | 60.91 | 61.28 | 61.10 | 39,400 |
Jan 29, 2024 | 60.75 | 61.26 | 60.64 | 61.26 | 61.08 | 43,100 |
Jan 26, 2024 | 60.87 | 61.01 | 60.60 | 60.75 | 60.58 | 36,300 |
Jan 25, 2024 | 60.60 | 60.78 | 60.40 | 60.78 | 60.61 | 29,400 |
Jan 24, 2024 | 61.00 | 61.00 | 60.21 | 60.23 | 60.06 | 43,700 |
Jan 23, 2024 | 61.00 | 61.00 | 60.44 | 60.67 | 60.50 | 39,500 |
Jan 22, 2024 | 60.42 | 60.91 | 60.42 | 60.81 | 60.64 | 54,200 |
Jan 19, 2024 | 59.86 | 60.35 | 59.58 | 60.22 | 60.05 | 30,000 |
Jan 18, 2024 | 59.27 | 59.83 | 59.15 | 59.78 | 59.61 | 44,800 |
Jan 17, 2024 | 59.05 | 59.31 | 58.89 | 59.07 | 58.90 | 92,800 |
Jan 16, 2024 | 59.74 | 59.74 | 59.22 | 59.44 | 59.27 | 55,500 |
Jan 12, 2024 | 60.15 | 60.29 | 59.78 | 60.03 | 59.86 | 53,800 |
Jan 11, 2024 | 60.12 | 60.12 | 59.43 | 60.01 | 59.84 | 63,500 |
Jan 10, 2024 | 59.86 | 60.13 | 59.73 | 60.10 | 59.93 | 60,600 |
Jan 9, 2024 | 59.57 | 59.87 | 59.39 | 59.81 | 59.64 | 106,900 |
Jan 8, 2024 | 59.44 | 60.02 | 59.21 | 60.00 | 59.83 | 55,600 |
Jan 5, 2024 | 59.51 | 59.84 | 59.45 | 59.61 | 59.44 | 56,900 |
Jan 4, 2024 | 59.56 | 60.05 | 59.56 | 59.56 | 59.39 | 31,400 |
Jan 3, 2024 | 60.28 | 60.28 | 59.53 | 59.57 | 59.40 | 67,900 |
Jan 2, 2024 | 60.89 | 61.21 | 60.39 | 60.59 | 60.42 | 72,800 |
Dec 29, 2023 | 61.29 | 61.52 | 61.06 | 61.23 | 61.05 | 30,600 |
Dec 28, 2023 | 61.40 | 61.50 | 61.30 | 61.43 | 61.25 | 35,200 |
Dec 27, 2023 | 61.46 | 61.54 | 61.26 | 61.46 | 61.28 | 58,800 |
Dec 26, 2023 | 60.88 | 61.46 | 60.88 | 61.32 | 61.14 | 35,500 |
Dec 22, 2023 | 60.70 | 61.07 | 60.68 | 60.87 | 60.70 | 80,500 |
Dec 21, 2023 | 60.28 | 60.62 | 60.11 | 60.62 | 60.45 | 74,000 |
Dec 20, 2023 | 60.63 | 61.00 | 59.87 | 59.87 | 59.70 | 63,500 |
Dec 19, 2023 | 60.56 | 60.92 | 60.56 | 60.91 | 60.74 | 77,500 |
Dec 18, 2023 | 60.34 | 60.49 | 60.22 | 60.30 | 60.13 | 46,900 |
Dec 15, 2023 | 0.28 Dividend | |||||
Dec 15, 2023 | 60.43 | 60.62 | 60.18 | 60.31 | 60.14 | 53,900 |
Dec 14, 2023 | 60.22 | 60.86 | 60.22 | 60.74 | 60.29 | 66,000 |
Dec 13, 2023 | 59.14 | 59.85 | 58.72 | 59.85 | 59.41 | 108,000 |
Dec 12, 2023 | 58.82 | 59.23 | 58.75 | 59.04 | 58.60 | 89,100 |
Dec 11, 2023 | 58.50 | 58.86 | 58.50 | 58.86 | 58.42 | 50,200 |
Dec 8, 2023 | 58.00 | 58.53 | 58.00 | 58.29 | 57.86 | 31,000 |
Dec 7, 2023 | 57.98 | 58.07 | 57.81 | 58.07 | 57.64 | 42,400 |
Dec 6, 2023 | 57.94 | 58.34 | 57.86 | 57.94 | 57.51 | 85,500 |
Dec 5, 2023 | 58.01 | 58.03 | 57.69 | 57.75 | 57.32 | 56,200 |
Dec 4, 2023 | 57.88 | 58.31 | 57.88 | 58.30 | 57.87 | 84,900 |
Dec 1, 2023 | 57.06 | 58.10 | 57.06 | 58.10 | 57.67 | 77,400 |
Nov 30, 2023 | 56.66 | 57.05 | 56.40 | 57.03 | 56.61 | 26,900 |
Nov 29, 2023 | 56.48 | 56.68 | 56.35 | 56.45 | 56.03 | 46,100 |
Nov 28, 2023 | 56.50 | 56.72 | 56.16 | 56.23 | 55.81 | 92,900 |
Nov 27, 2023 | 56.62 | 56.62 | 56.37 | 56.47 | 56.05 | 56,900 |
Nov 24, 2023 | 56.59 | 56.77 | 56.59 | 56.74 | 56.32 | 23,300 |
Nov 22, 2023 | 56.37 | 56.68 | 56.28 | 56.56 | 56.14 | 65,400 |
Nov 21, 2023 | 56.37 | 56.48 | 56.20 | 56.39 | 55.97 | 47,700 |
Nov 20, 2023 | 56.30 | 56.58 | 56.00 | 56.47 | 56.05 | 73,600 |
Nov 17, 2023 | 56.20 | 56.30 | 56.08 | 56.30 | 55.88 | 81,500 |
Nov 16, 2023 | 56.07 | 56.20 | 55.69 | 55.93 | 55.52 | 31,800 |
Nov 15, 2023 | 56.05 | 56.50 | 55.98 | 56.02 | 55.61 | 57,200 |
Nov 14, 2023 | 55.34 | 56.09 | 55.34 | 55.93 | 55.52 | 44,600 |
Nov 13, 2023 | 54.44 | 54.64 | 54.28 | 54.54 | 54.14 | 57,400 |
Nov 10, 2023 | 53.91 | 54.53 | 53.81 | 54.50 | 54.10 | 57,900 |
Nov 9, 2023 | 54.04 | 54.24 | 53.60 | 53.73 | 53.33 | 66,500 |
Nov 8, 2023 | 53.94 | 53.96 | 53.62 | 53.79 | 53.39 | 61,800 |
Nov 7, 2023 | 53.51 | 53.86 | 53.51 | 53.81 | 53.41 | 39,800 |
Nov 6, 2023 | 54.18 | 54.18 | 53.61 | 53.84 | 53.44 | 57,700 |
Nov 3, 2023 | 53.91 | 54.32 | 53.91 | 54.06 | 53.66 | 126,800 |
Nov 2, 2023 | 52.94 | 53.49 | 52.94 | 53.49 | 53.09 | 49,200 |
Nov 1, 2023 | 52.19 | 52.40 | 51.87 | 52.37 | 51.98 | 68,100 |
Oct 31, 2023 | 51.80 | 52.19 | 51.61 | 52.15 | 51.76 | 56,600 |
Oct 30, 2023 | 51.44 | 51.91 | 51.30 | 51.77 | 51.39 | 89,300 |
Oct 27, 2023 | 51.64 | 51.69 | 50.98 | 51.08 | 50.70 | 46,700 |
Oct 26, 2023 | 51.85 | 52.12 | 51.54 | 51.55 | 51.17 | 66,500 |
Oct 25, 2023 | 52.31 | 52.35 | 51.73 | 51.78 | 51.40 | 134,800 |
Oct 24, 2023 | 52.65 | 52.79 | 52.26 | 52.48 | 52.09 | 83,100 |
Oct 23, 2023 | 52.29 | 52.85 | 52.14 | 52.14 | 51.75 | 74,800 |
Oct 20, 2023 | 52.89 | 53.06 | 52.43 | 52.46 | 52.07 | 60,400 |
Oct 19, 2023 | 53.63 | 53.88 | 52.86 | 52.97 | 52.58 | 48,000 |
Oct 18, 2023 | 54.63 | 54.63 | 53.46 | 53.52 | 53.12 | 132,300 |
Oct 17, 2023 | 54.43 | 55.32 | 54.43 | 54.98 | 54.57 | 40,100 |
Oct 16, 2023 | 54.44 | 54.98 | 54.42 | 54.73 | 54.32 | 40,200 |
Oct 13, 2023 | 54.81 | 54.91 | 53.91 | 54.09 | 53.69 | 61,800 |
Oct 12, 2023 | 55.47 | 55.47 | 54.31 | 54.70 | 54.29 | 35,800 |
Oct 11, 2023 | 55.18 | 55.36 | 54.92 | 55.36 | 54.95 | 159,800 |
Oct 10, 2023 | 54.78 | 55.32 | 54.62 | 55.00 | 54.59 | 63,200 |
Oct 9, 2023 | 53.80 | 54.61 | 53.80 | 54.59 | 54.19 | 108,600 |
Oct 6, 2023 | 52.83 | 54.07 | 52.70 | 53.80 | 53.40 | 115,300 |
Oct 5, 2023 | 53.25 | 53.40 | 52.84 | 53.09 | 52.70 | 231,300 |
Oct 4, 2023 | 53.12 | 53.41 | 52.72 | 53.31 | 52.92 | 85,900 |
Oct 3, 2023 | 53.31 | 53.70 | 52.88 | 53.09 | 52.70 | 168,500 |
Oct 2, 2023 | 54.04 | 54.12 | 53.36 | 53.57 | 53.17 | 57,600 |
Sep 29, 2023 | 54.80 | 54.80 | 54.02 | 54.12 | 53.72 | 55,500 |
Sep 28, 2023 | 54.07 | 54.86 | 54.07 | 54.51 | 54.11 | 126,300 |
Sep 27, 2023 | 53.88 | 54.30 | 53.76 | 54.12 | 53.72 | 73,200 |
Sep 26, 2023 | 54.07 | 54.28 | 53.58 | 53.63 | 53.23 | 55,700 |
Sep 25, 2023 | 53.93 | 54.47 | 53.80 | 54.42 | 54.02 | 50,100 |
Sep 22, 2023 | 54.29 | 54.48 | 54.09 | 54.09 | 53.69 | 105,700 |
Sep 21, 2023 | 54.98 | 54.98 | 54.28 | 54.29 | 53.89 | 107,900 |
Sep 20, 2023 | 55.69 | 56.10 | 55.26 | 55.27 | 54.86 | 39,300 |
Sep 19, 2023 | 55.66 | 55.70 | 55.16 | 55.56 | 55.15 | 140,500 |
Sep 18, 2023 | 55.68 | 56.05 | 55.61 | 55.76 | 55.35 | 39,100 |
Sep 15, 2023 | 0.19 Dividend | |||||
Sep 15, 2023 | 55.91 | 56.01 | 55.52 | 55.69 | 55.28 | 36,200 |
Sep 14, 2023 | 55.94 | 56.29 | 55.93 | 56.29 | 55.68 | 52,200 |
Sep 13, 2023 | 55.94 | 56.11 | 55.41 | 55.66 | 55.06 | 33,200 |
Sep 12, 2023 | 55.96 | 56.33 | 55.85 | 56.02 | 55.41 | 51,400 |
Sep 11, 2023 | 56.30 | 56.40 | 55.96 | 56.26 | 55.65 | 32,300 |
Sep 8, 2023 | 56.45 | 56.45 | 56.03 | 56.13 | 55.52 | 29,900 |
Sep 7, 2023 | 56.38 | 56.54 | 56.03 | 56.40 | 55.79 | 67,900 |
Sep 6, 2023 | 56.77 | 57.06 | 56.39 | 56.64 | 56.03 | 60,500 |
Sep 5, 2023 | 57.79 | 57.79 | 56.82 | 56.82 | 56.20 | 159,500 |
Sep 1, 2023 | 57.90 | 58.06 | 57.74 | 57.94 | 57.31 | 51,500 |
Aug 31, 2023 | 57.81 | 57.97 | 57.53 | 57.53 | 56.91 | 47,900 |
Aug 30, 2023 | 57.48 | 57.90 | 57.48 | 57.76 | 57.13 | 202,300 |
Aug 29, 2023 | 56.86 | 57.47 | 56.70 | 57.46 | 56.84 | 89,400 |
Aug 28, 2023 | 56.72 | 57.09 | 56.72 | 56.93 | 56.31 | 40,600 |
Aug 25, 2023 | 56.19 | 56.65 | 55.82 | 56.46 | 55.85 | 43,800 |
Aug 24, 2023 | 56.55 | 56.89 | 56.08 | 56.08 | 55.47 | 31,700 |
Aug 23, 2023 | 56.13 | 56.76 | 56.12 | 56.67 | 56.06 | 67,600 |
Aug 22, 2023 | 56.29 | 56.56 | 55.95 | 56.09 | 55.48 | 33,800 |
Aug 21, 2023 | 56.29 | 56.36 | 55.82 | 56.22 | 55.61 | 34,200 |
Aug 18, 2023 | 55.77 | 56.37 | 55.65 | 56.27 | 55.66 | 51,100 |
Aug 17, 2023 | 56.85 | 56.96 | 56.12 | 56.12 | 55.51 | 38,500 |
Aug 16, 2023 | 57.01 | 57.40 | 56.71 | 56.72 | 56.11 | 70,300 |
Aug 15, 2023 | 57.57 | 57.57 | 57.06 | 57.12 | 56.50 | 87,300 |
Aug 14, 2023 | 57.52 | 57.81 | 57.49 | 57.81 | 57.18 | 123,400 |
Aug 11, 2023 | 57.39 | 57.83 | 57.39 | 57.68 | 57.06 | 44,600 |
Aug 10, 2023 | 57.96 | 58.27 | 57.44 | 57.64 | 57.02 | 58,200 |
Aug 9, 2023 | 57.96 | 58.05 | 57.61 | 57.77 | 57.14 | 48,000 |
Aug 8, 2023 | 57.86 | 57.96 | 57.37 | 57.89 | 57.26 | 85,800 |
Aug 7, 2023 | 57.76 | 58.25 | 57.76 | 58.19 | 57.56 | 48,200 |
Aug 4, 2023 | 58.02 | 58.13 | 57.48 | 57.54 | 56.92 | 68,600 |
Aug 3, 2023 | 58.10 | 58.16 | 57.82 | 57.89 | 57.26 | 51,900 |
Aug 2, 2023 | 58.51 | 58.74 | 58.20 | 58.30 | 57.67 | 89,800 |
Aug 1, 2023 | 58.58 | 59.00 | 58.58 | 58.90 | 58.26 | 145,000 |
Jul 31, 2023 | 58.72 | 58.73 | 58.50 | 58.73 | 58.09 | 58,900 |
Jul 28, 2023 | 58.42 | 58.56 | 58.24 | 58.47 | 57.84 | 140,400 |
Jul 27, 2023 | 58.66 | 58.66 | 57.90 | 58.08 | 57.45 | 54,700 |
Jul 26, 2023 | 58.40 | 58.66 | 58.33 | 58.58 | 57.95 | 59,700 |
Jul 25, 2023 | 57.96 | 58.29 | 57.72 | 58.21 | 57.58 | 58,500 |
Jul 24, 2023 | 57.98 | 58.41 | 57.97 | 58.25 | 57.62 | 68,200 |
Jul 21, 2023 | 58.56 | 58.56 | 58.11 | 58.14 | 57.51 | 59,900 |
Jul 20, 2023 | 58.34 | 58.53 | 58.13 | 58.41 | 57.78 | 125,900 |
Jul 19, 2023 | 58.37 | 58.40 | 57.95 | 58.31 | 57.68 | 113,900 |
Jul 18, 2023 | 57.92 | 58.42 | 57.92 | 58.31 | 57.68 | 110,600 |
Jul 17, 2023 | 57.47 | 58.03 | 57.42 | 57.83 | 57.20 | 62,600 |
Jul 14, 2023 | 57.81 | 57.81 | 57.29 | 57.53 | 56.91 | 79,500 |
Jul 13, 2023 | 57.76 | 57.91 | 57.54 | 57.80 | 57.17 | 111,600 |
Jul 12, 2023 | 58.11 | 58.11 | 57.55 | 57.67 | 57.05 | 52,000 |
Jul 11, 2023 | 57.05 | 57.68 | 57.05 | 57.64 | 57.02 | 63,400 |
Jul 10, 2023 | 56.12 | 56.93 | 56.12 | 56.93 | 56.31 | 49,600 |
Jul 7, 2023 | 55.98 | 56.65 | 55.98 | 56.14 | 55.53 | 42,500 |
Jul 6, 2023 | 56.07 | 56.07 | 55.58 | 55.95 | 55.34 | 79,300 |
Jul 5, 2023 | 56.53 | 56.65 | 56.32 | 56.49 | 55.88 | 128,300 |
Jul 3, 2023 | 56.76 | 56.92 | 56.51 | 56.88 | 56.26 | 90,800 |
Jun 30, 2023 | 56.75 | 57.03 | 56.53 | 56.87 | 56.25 | 56,500 |
Jun 29, 2023 | 55.81 | 56.43 | 55.81 | 56.43 | 55.82 | 82,200 |
Jun 28, 2023 | 55.80 | 55.96 | 55.68 | 55.84 | 55.24 | 63,000 |
Jun 27, 2023 | 55.25 | 55.89 | 55.17 | 55.84 | 55.24 | 79,700 |
Jun 26, 2023 | 54.67 | 55.27 | 54.67 | 55.13 | 54.53 | 41,300 |
Jun 23, 2023 | 54.75 | 54.89 | 54.50 | 54.71 | 54.12 | 51,700 |
Jun 22, 2023 | 55.28 | 55.33 | 54.99 | 55.15 | 54.55 | 140,000 |
Jun 21, 2023 | 54.97 | 55.67 | 54.83 | 55.53 | 54.93 | 115,700 |
Jun 20, 2023 | 55.26 | 55.32 | 54.93 | 55.20 | 54.60 | 48,400 |
Jun 16, 2023 | 0.21 Dividend | |||||
Jun 16, 2023 | 55.83 | 56.07 | 55.40 | 55.54 | 54.94 | 43,000 |
Jun 15, 2023 | 54.92 | 55.91 | 54.92 | 55.82 | 55.01 | 39,900 |
Jun 14, 2023 | 55.40 | 55.45 | 54.79 | 55.03 | 54.23 | 43,700 |
Jun 13, 2023 | 54.87 | 55.30 | 54.81 | 55.27 | 54.46 | 53,900 |
Jun 12, 2023 | 54.29 | 54.74 | 54.20 | 54.65 | 53.85 | 37,200 |
Jun 9, 2023 | 54.44 | 54.44 | 53.91 | 54.25 | 53.46 | 44,200 |
Jun 8, 2023 | 54.30 | 54.51 | 54.00 | 54.42 | 53.63 | 59,800 |
Jun 7, 2023 | 53.56 | 54.37 | 53.46 | 54.32 | 53.53 | 33,600 |
Jun 6, 2023 | 52.85 | 53.54 | 52.85 | 53.46 | 52.68 | 32,600 |
Jun 5, 2023 | 53.38 | 53.38 | 52.89 | 52.99 | 52.22 | 53,000 |
Jun 2, 2023 | 52.28 | 53.44 | 52.28 | 53.38 | 52.60 | 53,400 |
Jun 1, 2023 | 51.20 | 51.82 | 51.02 | 51.75 | 51.00 | 61,200 |
May 31, 2023 | 51.68 | 51.68 | 50.91 | 51.12 | 50.38 | 85,100 |
May 30, 2023 | 51.99 | 52.02 | 51.63 | 51.85 | 51.09 | 67,600 |
May 26, 2023 | 51.53 | 52.03 | 51.53 | 51.93 | 51.17 | 41,600 |
May 25, 2023 | 51.35 | 51.57 | 51.04 | 51.46 | 50.71 | 58,500 |
May 24, 2023 | 51.74 | 51.74 | 51.19 | 51.30 | 50.55 | 107,700 |
May 23, 2023 | 52.40 | 52.52 | 51.96 | 51.96 | 51.20 | 23,600 |
May 22, 2023 | 52.58 | 52.76 | 52.30 | 52.59 | 51.82 | 31,400 |
May 19, 2023 | 52.99 | 53.12 | 52.33 | 52.56 | 51.79 | 32,600 |
May 18, 2023 | 52.20 | 52.77 | 52.09 | 52.73 | 51.96 | 68,000 |
May 17, 2023 | 51.72 | 52.41 | 51.72 | 52.28 | 51.52 | 31,000 |
May 16, 2023 | 52.04 | 52.04 | 51.47 | 51.48 | 50.73 | 50,400 |
May 15, 2023 | 51.94 | 52.36 | 51.79 | 52.21 | 51.45 | 24,200 |
May 12, 2023 | 52.04 | 52.26 | 51.54 | 51.87 | 51.11 | 26,200 |
May 11, 2023 | 51.86 | 51.91 | 51.59 | 51.88 | 51.12 | 31,500 |
May 10, 2023 | 52.66 | 52.66 | 51.60 | 52.17 | 51.41 | 47,900 |
May 9, 2023 | 52.09 | 52.36 | 52.01 | 52.24 | 51.48 | 43,900 |
May 8, 2023 | 52.47 | 52.58 | 52.07 | 52.18 | 51.42 | 32,600 |
May 5, 2023 | 51.87 | 52.46 | 51.87 | 52.29 | 51.53 | 35,400 |
May 4, 2023 | 51.94 | 52.00 | 51.24 | 51.42 | 50.67 | 84,400 |
May 3, 2023 | 52.35 | 52.75 | 52.08 | 52.09 | 51.33 | 59,200 |
May 2, 2023 | 52.51 | 52.51 | 51.65 | 52.23 | 51.47 | 71,400 |
May 1, 2023 | 52.37 | 52.91 | 52.37 | 52.65 | 51.88 | 46,900 |
Apr 28, 2023 | 51.77 | 52.41 | 51.77 | 52.32 | 51.56 | 71,900 |
Apr 27, 2023 | 50.92 | 51.85 | 50.87 | 51.84 | 51.08 | 34,100 |
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%