NYSEArca - Delayed Quote • USD
Franklin FTSE Brazil ETF (FLBR)
As of 10:34 AM EDT. Market Open.
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 | 18.71 | 18.75 | 18.68 | 18.68 | 18.68 | 4,119 |
Apr 23, 2024 | 18.52 | 18.92 | 18.52 | 18.82 | 18.82 | 12,300 |
Apr 22, 2024 | 18.46 | 18.77 | 18.42 | 18.73 | 18.73 | 26,300 |
Apr 19, 2024 | 18.26 | 18.60 | 18.26 | 18.55 | 18.55 | 16,200 |
Apr 18, 2024 | 18.32 | 18.39 | 18.06 | 18.22 | 18.22 | 16,900 |
Apr 17, 2024 | 18.35 | 18.39 | 18.16 | 18.24 | 18.24 | 97,500 |
Apr 16, 2024 | 18.20 | 18.35 | 18.08 | 18.18 | 18.18 | 48,700 |
Apr 15, 2024 | 18.70 | 18.75 | 18.47 | 18.63 | 18.63 | 26,400 |
Apr 12, 2024 | 19.15 | 19.15 | 18.86 | 18.88 | 18.88 | 19,900 |
Apr 11, 2024 | 19.37 | 19.37 | 19.20 | 19.20 | 19.20 | 50,800 |
Apr 10, 2024 | 19.59 | 19.60 | 19.31 | 19.38 | 19.38 | 49,700 |
Apr 9, 2024 | 19.84 | 19.90 | 19.78 | 19.90 | 19.90 | 8,900 |
Apr 8, 2024 | 19.32 | 19.68 | 19.32 | 19.68 | 19.68 | 9,800 |
Apr 5, 2024 | 19.35 | 19.37 | 19.14 | 19.19 | 19.19 | 61,300 |
Apr 4, 2024 | 19.69 | 19.84 | 19.35 | 19.36 | 19.36 | 34,400 |
Apr 3, 2024 | 19.24 | 19.47 | 19.05 | 19.38 | 19.38 | 34,100 |
Apr 2, 2024 | 19.30 | 19.38 | 19.22 | 19.38 | 19.38 | 17,100 |
Apr 1, 2024 | 19.56 | 19.56 | 19.20 | 19.26 | 19.26 | 75,400 |
Mar 28, 2024 | 19.46 | 19.64 | 19.46 | 19.59 | 19.59 | 7,000 |
Mar 27, 2024 | 19.45 | 19.64 | 19.39 | 19.64 | 19.64 | 10,000 |
Mar 26, 2024 | 19.41 | 19.51 | 19.41 | 19.46 | 19.46 | 66,800 |
Mar 25, 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 19.50 | 41,100 |
Mar 22, 2024 | 19.52 | 19.57 | 19.39 | 19.42 | 19.42 | 81,200 |
Mar 21, 2024 | 19.84 | 19.84 | 19.65 | 19.65 | 19.65 | 43,500 |
Mar 20, 2024 | 19.43 | 19.86 | 19.41 | 19.84 | 19.84 | 17,500 |
Mar 19, 2024 | 19.30 | 19.52 | 19.30 | 19.38 | 19.38 | 25,900 |
Mar 18, 2024 | 19.50 | 19.52 | 19.18 | 19.30 | 19.30 | 42,200 |
Mar 15, 2024 | 19.50 | 19.50 | 19.35 | 19.36 | 19.36 | 10,900 |
Mar 14, 2024 | 19.62 | 19.70 | 19.48 | 19.58 | 19.58 | 224,700 |
Mar 13, 2024 | 19.59 | 19.76 | 19.59 | 19.69 | 19.69 | 49,500 |
Mar 12, 2024 | 19.44 | 19.69 | 19.40 | 19.63 | 19.63 | 255,400 |
Mar 11, 2024 | 19.28 | 19.52 | 19.28 | 19.36 | 19.36 | 74,900 |
Mar 8, 2024 | 19.37 | 19.55 | 19.32 | 19.46 | 19.46 | 147,600 |
Mar 7, 2024 | 19.94 | 19.96 | 19.83 | 19.92 | 19.92 | 68,000 |
Mar 6, 2024 | 19.98 | 20.03 | 19.90 | 19.93 | 19.93 | 108,000 |
Mar 5, 2024 | 19.82 | 19.90 | 19.72 | 19.75 | 19.75 | 14,200 |
Mar 4, 2024 | 19.92 | 19.92 | 19.79 | 19.79 | 19.79 | 95,000 |
Mar 1, 2024 | 19.97 | 20.02 | 19.84 | 19.95 | 19.95 | 12,400 |
Feb 29, 2024 | 19.89 | 19.89 | 19.78 | 19.85 | 19.85 | 16,900 |
Feb 28, 2024 | 20.28 | 20.29 | 19.99 | 20.01 | 20.01 | 42,000 |
Feb 27, 2024 | 20.24 | 20.47 | 20.24 | 20.47 | 20.47 | 46,300 |
Feb 26, 2024 | 19.96 | 20.08 | 19.89 | 19.98 | 19.98 | 42,100 |
Feb 23, 2024 | 20.06 | 20.06 | 19.87 | 19.89 | 19.89 | 19,700 |
Feb 22, 2024 | 20.27 | 20.27 | 20.12 | 20.12 | 20.12 | 14,900 |
Feb 21, 2024 | 20.21 | 20.25 | 20.10 | 20.22 | 20.22 | 16,100 |
Feb 20, 2024 | 20.13 | 20.20 | 20.12 | 20.20 | 20.20 | 36,100 |
Feb 16, 2024 | 19.78 | 19.95 | 19.75 | 19.92 | 19.92 | 16,400 |
Feb 15, 2024 | 19.69 | 19.75 | 19.60 | 19.75 | 19.75 | 8,000 |
Feb 14, 2024 | 19.60 | 19.69 | 19.55 | 19.58 | 19.58 | 43,100 |
Feb 13, 2024 | 19.55 | 19.68 | 19.25 | 19.42 | 19.42 | 85,800 |
Feb 12, 2024 | 19.75 | 20.08 | 19.75 | 19.97 | 19.97 | 20,800 |
Feb 9, 2024 | 19.73 | 19.84 | 19.70 | 19.77 | 19.77 | 16,300 |
Feb 8, 2024 | 19.94 | 19.94 | 19.67 | 19.69 | 19.69 | 20,800 |
Feb 7, 2024 | 20.05 | 20.09 | 19.98 | 20.08 | 20.08 | 18,900 |
Feb 6, 2024 | 19.92 | 20.15 | 19.92 | 20.15 | 20.15 | 11,700 |
Feb 5, 2024 | 19.62 | 19.64 | 19.36 | 19.62 | 19.62 | 16,400 |
Feb 2, 2024 | 19.72 | 19.73 | 19.56 | 19.63 | 19.63 | 22,500 |
Feb 1, 2024 | 19.91 | 20.05 | 19.82 | 20.05 | 20.05 | 14,400 |
Jan 31, 2024 | 20.02 | 20.13 | 19.78 | 19.78 | 19.78 | 21,600 |
Jan 30, 2024 | 19.76 | 19.80 | 19.56 | 19.74 | 19.74 | 1,090,200 |
Jan 29, 2024 | 19.98 | 19.98 | 19.79 | 19.88 | 19.88 | 13,500 |
Jan 26, 2024 | 20.04 | 20.12 | 19.94 | 20.09 | 20.09 | 7,500 |
Jan 25, 2024 | 19.91 | 20.01 | 19.84 | 19.93 | 19.93 | 19,600 |
Jan 24, 2024 | 20.05 | 20.08 | 19.77 | 19.78 | 19.78 | 52,700 |
Jan 23, 2024 | 19.61 | 19.77 | 19.49 | 19.77 | 19.77 | 55,900 |
Jan 22, 2024 | 19.59 | 19.74 | 19.32 | 19.42 | 19.42 | 42,100 |
Jan 19, 2024 | 19.70 | 19.78 | 19.66 | 19.77 | 19.77 | 8,500 |
Jan 18, 2024 | 19.82 | 19.82 | 19.68 | 19.77 | 19.77 | 38,800 |
Jan 17, 2024 | 19.96 | 20.00 | 19.89 | 19.94 | 19.94 | 27,700 |
Jan 16, 2024 | 20.40 | 20.40 | 20.05 | 20.07 | 20.07 | 82,400 |
Jan 12, 2024 | 20.74 | 20.80 | 20.56 | 20.61 | 20.61 | 11,800 |
Jan 11, 2024 | 20.54 | 20.57 | 20.34 | 20.50 | 20.50 | 15,500 |
Jan 10, 2024 | 20.42 | 20.44 | 20.33 | 20.39 | 20.39 | 22,000 |
Jan 9, 2024 | 20.56 | 20.58 | 20.42 | 20.43 | 20.43 | 25,100 |
Jan 8, 2024 | 20.55 | 20.75 | 20.55 | 20.74 | 20.74 | 52,200 |
Jan 5, 2024 | 20.58 | 20.80 | 20.57 | 20.68 | 20.68 | 26,000 |
Jan 4, 2024 | 20.37 | 20.56 | 20.36 | 20.47 | 20.47 | 31,100 |
Jan 3, 2024 | 20.60 | 20.76 | 20.60 | 20.65 | 20.65 | 28,600 |
Jan 2, 2024 | 20.82 | 20.88 | 20.49 | 20.57 | 20.57 | 111,200 |
Dec 29, 2023 | 21.05 | 21.08 | 20.89 | 20.95 | 20.95 | 116,100 |
Dec 28, 2023 | 21.10 | 21.18 | 21.02 | 21.07 | 21.07 | 10,500 |
Dec 27, 2023 | 21.08 | 21.19 | 21.06 | 21.13 | 21.13 | 39,100 |
Dec 26, 2023 | 20.96 | 21.12 | 20.95 | 21.08 | 21.08 | 18,500 |
Dec 22, 2023 | 20.70 | 20.88 | 20.70 | 20.78 | 20.78 | 9,700 |
Dec 21, 2023 | 20.57 | 20.69 | 20.49 | 20.63 | 20.63 | 23,900 |
Dec 20, 2023 | 20.59 | 20.59 | 20.28 | 20.30 | 20.30 | 8,000 |
Dec 19, 2023 | 20.59 | 20.65 | 20.54 | 20.63 | 20.63 | 21,300 |
Dec 18, 2023 | 20.16 | 20.42 | 20.14 | 20.36 | 20.36 | 37,900 |
Dec 15, 2023 | 0.72 Dividend | |||||
Dec 15, 2023 | 20.25 | 20.25 | 20.02 | 20.04 | 20.04 | 225,000 |
Dec 14, 2023 | 20.99 | 21.17 | 20.93 | 21.00 | 20.28 | 51,600 |
Dec 13, 2023 | 20.17 | 20.76 | 20.07 | 20.76 | 20.06 | 38,500 |
Dec 12, 2023 | 20.22 | 20.22 | 20.00 | 20.05 | 19.37 | 14,100 |
Dec 11, 2023 | 20.15 | 20.28 | 20.15 | 20.25 | 19.56 | 93,400 |
Dec 8, 2023 | 20.11 | 20.38 | 20.11 | 20.32 | 19.63 | 10,000 |
Dec 7, 2023 | 20.26 | 20.27 | 20.11 | 20.18 | 19.49 | 101,400 |
Dec 6, 2023 | 20.41 | 20.41 | 20.12 | 20.15 | 19.46 | 87,300 |
Dec 5, 2023 | 20.14 | 20.32 | 20.09 | 20.23 | 19.54 | 8,000 |
Dec 4, 2023 | 20.39 | 20.40 | 20.12 | 20.14 | 19.45 | 22,000 |
Dec 1, 2023 | 20.25 | 20.65 | 20.25 | 20.60 | 19.90 | 12,600 |
Nov 30, 2023 | 20.16 | 20.35 | 20.12 | 20.35 | 19.65 | 18,700 |
Nov 29, 2023 | 20.33 | 20.39 | 20.19 | 20.19 | 19.50 | 24,500 |
Nov 28, 2023 | 20.14 | 20.51 | 20.14 | 20.39 | 19.69 | 27,600 |
Nov 27, 2023 | 20.18 | 20.20 | 19.99 | 20.14 | 19.45 | 8,400 |
Nov 24, 2023 | 20.21 | 20.32 | 20.14 | 20.17 | 19.48 | 13,000 |
Nov 22, 2023 | 20.38 | 20.40 | 20.15 | 20.17 | 19.48 | 11,300 |
Nov 21, 2023 | 20.33 | 20.33 | 20.08 | 20.18 | 19.49 | 47,800 |
Nov 20, 2023 | 20.25 | 20.48 | 20.21 | 20.40 | 19.70 | 19,900 |
Nov 17, 2023 | 20.07 | 20.22 | 20.02 | 20.04 | 19.36 | 16,200 |
Nov 16, 2023 | 20.09 | 20.17 | 19.92 | 20.16 | 19.47 | 28,300 |
Nov 15, 2023 | 20.12 | 20.24 | 20.00 | 20.13 | 19.44 | 28,400 |
Nov 14, 2023 | 19.90 | 20.01 | 19.87 | 19.97 | 19.29 | 13,800 |
Nov 13, 2023 | 19.25 | 19.39 | 19.25 | 19.36 | 18.70 | 8,200 |
Nov 10, 2023 | 19.25 | 19.42 | 19.25 | 19.38 | 18.72 | 38,000 |
Nov 9, 2023 | 19.27 | 19.33 | 18.97 | 19.04 | 18.39 | 11,700 |
Nov 8, 2023 | 19.31 | 19.31 | 19.14 | 19.14 | 18.49 | 2,400 |
Nov 7, 2023 | 19.34 | 19.41 | 19.27 | 19.30 | 18.64 | 22,200 |
Nov 6, 2023 | 19.12 | 19.18 | 19.05 | 19.15 | 18.50 | 19,300 |
Nov 3, 2023 | 18.91 | 19.11 | 18.91 | 19.07 | 18.42 | 19,200 |
Nov 2, 2023 | 18.63 | 18.89 | 18.59 | 18.80 | 18.16 | 46,800 |
Nov 1, 2023 | 17.93 | 18.38 | 17.93 | 18.32 | 17.69 | 51,300 |
Oct 31, 2023 | 17.57 | 17.82 | 17.57 | 17.78 | 17.17 | 26,700 |
Oct 30, 2023 | 18.17 | 18.17 | 17.66 | 17.66 | 17.06 | 17,500 |
Oct 27, 2023 | 18.50 | 18.50 | 17.88 | 17.92 | 17.31 | 7,900 |
Oct 26, 2023 | 17.98 | 18.24 | 17.96 | 18.21 | 17.59 | 14,400 |
Oct 25, 2023 | 18.10 | 18.10 | 17.88 | 17.92 | 17.30 | 12,900 |
Oct 24, 2023 | 17.94 | 18.14 | 17.94 | 18.12 | 17.50 | 23,400 |
Oct 23, 2023 | 17.79 | 18.07 | 17.75 | 17.83 | 17.23 | 15,000 |
Oct 20, 2023 | 17.94 | 17.95 | 17.79 | 17.90 | 17.29 | 6,000 |
Oct 19, 2023 | 17.94 | 18.12 | 17.94 | 18.00 | 17.39 | 11,200 |
Oct 18, 2023 | 18.13 | 18.13 | 17.96 | 17.97 | 17.36 | 19,300 |
Oct 17, 2023 | 18.41 | 18.50 | 18.26 | 18.31 | 17.68 | 6,600 |
Oct 16, 2023 | 18.24 | 18.38 | 18.21 | 18.36 | 17.73 | 4,500 |
Oct 13, 2023 | 18.30 | 18.34 | 18.05 | 18.07 | 17.45 | 6,800 |
Oct 12, 2023 | 18.34 | 18.34 | 17.91 | 18.03 | 17.41 | 9,300 |
Oct 11, 2023 | 18.37 | 18.38 | 18.19 | 18.37 | 17.74 | 14,200 |
Oct 10, 2023 | 18.03 | 18.31 | 18.02 | 18.28 | 17.66 | 10,300 |
Oct 9, 2023 | 17.52 | 17.82 | 17.47 | 17.82 | 17.21 | 10,000 |
Oct 6, 2023 | 17.16 | 17.60 | 17.01 | 17.55 | 16.95 | 30,300 |
Oct 5, 2023 | 17.50 | 17.50 | 17.26 | 17.38 | 16.79 | 30,500 |
Oct 4, 2023 | 17.48 | 17.63 | 17.30 | 17.47 | 16.87 | 70,100 |
Oct 3, 2023 | 17.89 | 17.98 | 17.43 | 17.43 | 16.83 | 93,700 |
Oct 2, 2023 | 18.30 | 18.30 | 17.95 | 18.03 | 17.41 | 710,900 |
Sep 29, 2023 | 18.47 | 18.48 | 18.28 | 18.39 | 17.76 | 111,600 |
Sep 28, 2023 | 17.93 | 18.26 | 17.92 | 18.22 | 17.60 | 10,400 |
Sep 27, 2023 | 18.27 | 18.27 | 17.78 | 18.00 | 17.39 | 43,300 |
Sep 26, 2023 | 18.39 | 18.40 | 18.18 | 18.18 | 17.56 | 7,100 |
Sep 25, 2023 | 18.54 | 18.57 | 18.46 | 18.57 | 17.94 | 10,600 |
Sep 22, 2023 | 18.78 | 18.82 | 18.65 | 18.68 | 18.04 | 6,000 |
Sep 21, 2023 | 18.79 | 18.90 | 18.64 | 18.66 | 18.02 | 12,300 |
Sep 20, 2023 | 19.31 | 19.48 | 19.26 | 19.26 | 18.60 | 9,600 |
Sep 19, 2023 | 19.29 | 19.29 | 19.13 | 19.16 | 18.50 | 5,300 |
Sep 18, 2023 | 19.48 | 19.49 | 19.29 | 19.32 | 18.66 | 29,500 |
Sep 15, 2023 | 19.44 | 19.46 | 19.29 | 19.29 | 18.64 | 29,800 |
Sep 14, 2023 | 19.25 | 19.43 | 19.21 | 19.39 | 18.73 | 19,000 |
Sep 13, 2023 | 18.97 | 19.16 | 18.97 | 19.01 | 18.36 | 4,900 |
Sep 12, 2023 | 18.80 | 18.87 | 18.79 | 18.84 | 18.20 | 8,700 |
Sep 11, 2023 | 18.64 | 18.75 | 18.54 | 18.75 | 18.11 | 19,400 |
Sep 8, 2023 | 18.33 | 18.41 | 18.23 | 18.34 | 17.71 | 29,200 |
Sep 7, 2023 | 18.31 | 18.31 | 18.08 | 18.08 | 17.46 | 30,600 |
Sep 6, 2023 | 18.62 | 18.76 | 18.44 | 18.45 | 17.82 | 12,900 |
Sep 5, 2023 | 18.62 | 18.80 | 18.60 | 18.64 | 18.00 | 215,900 |
Sep 1, 2023 | 18.91 | 18.93 | 18.73 | 18.86 | 18.22 | 8,700 |
Aug 31, 2023 | 18.85 | 18.85 | 18.51 | 18.51 | 17.88 | 11,600 |
Aug 30, 2023 | 19.26 | 19.26 | 19.06 | 19.07 | 18.42 | 14,700 |
Aug 29, 2023 | 19.00 | 19.31 | 18.94 | 19.26 | 18.60 | 215,100 |
Aug 28, 2023 | 18.73 | 19.00 | 18.67 | 19.00 | 18.35 | 16,900 |
Aug 25, 2023 | 18.84 | 18.91 | 18.66 | 18.74 | 18.10 | 410,900 |
Aug 24, 2023 | 19.03 | 19.16 | 18.91 | 18.92 | 18.27 | 29,000 |
Aug 23, 2023 | 18.88 | 19.16 | 18.73 | 19.13 | 18.48 | 11,600 |
Aug 22, 2023 | 18.37 | 18.54 | 18.32 | 18.53 | 17.90 | 729,600 |
Aug 21, 2023 | 18.15 | 18.15 | 18.03 | 18.09 | 17.47 | 62,000 |
Aug 18, 2023 | 18.09 | 18.34 | 18.09 | 18.27 | 17.65 | 8,400 |
Aug 17, 2023 | 18.44 | 18.50 | 18.15 | 18.15 | 17.53 | 46,200 |
Aug 16, 2023 | 18.42 | 18.59 | 18.26 | 18.26 | 17.64 | 9,200 |
Aug 15, 2023 | 18.55 | 18.55 | 18.37 | 18.37 | 17.74 | 79,600 |
Aug 14, 2023 | 18.69 | 18.69 | 18.47 | 18.54 | 17.91 | 32,600 |
Aug 11, 2023 | 19.06 | 19.11 | 18.87 | 18.91 | 18.26 | 17,300 |
Aug 10, 2023 | 19.20 | 19.34 | 19.04 | 19.05 | 18.40 | 18,700 |
Aug 9, 2023 | 19.04 | 19.08 | 18.90 | 18.97 | 18.32 | 46,900 |
Aug 8, 2023 | 18.90 | 19.17 | 18.80 | 19.11 | 18.46 | 20,300 |
Aug 7, 2023 | 19.21 | 19.24 | 19.03 | 19.17 | 18.52 | 45,900 |
Aug 4, 2023 | 19.42 | 19.62 | 19.17 | 19.17 | 18.52 | 18,800 |
Aug 3, 2023 | 19.63 | 19.66 | 19.29 | 19.29 | 18.63 | 26,100 |
Aug 2, 2023 | 19.80 | 19.80 | 19.57 | 19.72 | 19.05 | 62,200 |
Aug 1, 2023 | 19.92 | 19.96 | 19.72 | 19.83 | 19.15 | 22,600 |
Jul 31, 2023 | 20.09 | 20.25 | 20.07 | 20.24 | 19.55 | 20,400 |
Jul 28, 2023 | 19.94 | 19.95 | 19.86 | 19.94 | 19.26 | 38,200 |
Jul 27, 2023 | 20.25 | 20.25 | 19.76 | 19.76 | 19.09 | 25,400 |
Jul 26, 2023 | 20.18 | 20.37 | 20.12 | 20.33 | 19.64 | 18,400 |
Jul 25, 2023 | 20.30 | 20.30 | 20.12 | 20.15 | 19.46 | 110,800 |
Jul 24, 2023 | 19.82 | 20.17 | 19.81 | 20.11 | 19.42 | 34,500 |
Jul 21, 2023 | 19.58 | 19.77 | 19.58 | 19.73 | 19.05 | 13,600 |
Jul 20, 2023 | 19.32 | 19.35 | 19.21 | 19.28 | 18.62 | 14,400 |
Jul 19, 2023 | 19.16 | 19.27 | 19.03 | 19.26 | 18.60 | 10,800 |
Jul 18, 2023 | 19.20 | 19.33 | 19.14 | 19.22 | 18.57 | 24,900 |
Jul 17, 2023 | 19.01 | 19.31 | 18.87 | 19.31 | 18.65 | 12,100 |
Jul 14, 2023 | 19.41 | 19.43 | 19.23 | 19.23 | 18.57 | 8,700 |
Jul 13, 2023 | 19.39 | 19.54 | 19.39 | 19.48 | 18.81 | 10,500 |
Jul 12, 2023 | 19.28 | 19.43 | 19.10 | 19.10 | 18.45 | 29,500 |
Jul 11, 2023 | 18.57 | 19.01 | 18.46 | 18.96 | 18.31 | 14,000 |
Jul 10, 2023 | 19.07 | 19.07 | 18.93 | 18.94 | 18.29 | 19,200 |
Jul 7, 2023 | 19.02 | 19.29 | 19.02 | 19.15 | 18.49 | 9,000 |
Jul 6, 2023 | 19.01 | 19.11 | 18.65 | 18.71 | 18.07 | 19,600 |
Jul 5, 2023 | 19.26 | 19.46 | 19.20 | 19.35 | 18.69 | 20,900 |
Jul 3, 2023 | 19.54 | 19.63 | 19.54 | 19.54 | 18.87 | 12,900 |
Jun 30, 2023 | 19.36 | 19.47 | 19.27 | 19.32 | 18.66 | 97,900 |
Jun 29, 2023 | 19.00 | 19.22 | 18.98 | 19.22 | 18.56 | 20,000 |
Jun 28, 2023 | 19.08 | 19.11 | 18.92 | 18.96 | 18.31 | 61,400 |
Jun 27, 2023 | 19.57 | 19.58 | 19.14 | 19.32 | 18.66 | 20,900 |
Jun 26, 2023 | 19.50 | 19.63 | 19.39 | 19.51 | 18.84 | 16,400 |
Jun 23, 2023 | 19.46 | 19.63 | 19.38 | 19.51 | 18.85 | 17,600 |
Jun 22, 2023 | 19.63 | 19.63 | 19.46 | 19.60 | 18.93 | 53,800 |
Jun 21, 2023 | 19.55 | 19.84 | 19.55 | 19.80 | 19.13 | 6,100 |
Jun 20, 2023 | 19.55 | 19.57 | 19.39 | 19.51 | 18.84 | 13,800 |
Jun 16, 2023 | 1.14 Dividend | |||||
Jun 16, 2023 | 19.24 | 19.48 | 19.16 | 19.30 | 18.64 | 14,800 |
Jun 15, 2023 | 20.60 | 20.67 | 20.52 | 20.67 | 18.87 | 11,700 |
Jun 14, 2023 | 20.12 | 20.47 | 20.08 | 20.47 | 18.68 | 21,200 |
Jun 13, 2023 | 20.09 | 20.15 | 19.88 | 19.94 | 18.21 | 60,400 |
Jun 12, 2023 | 19.92 | 20.04 | 19.80 | 20.00 | 18.26 | 8,900 |
Jun 9, 2023 | 19.68 | 20.01 | 19.68 | 19.95 | 18.21 | 17,300 |
Jun 8, 2023 | 19.50 | 19.62 | 19.50 | 19.59 | 17.88 | 8,900 |
Jun 7, 2023 | 19.55 | 19.55 | 19.29 | 19.46 | 17.76 | 65,900 |
Jun 6, 2023 | 18.94 | 19.32 | 18.86 | 19.31 | 17.63 | 9,300 |
Jun 5, 2023 | 18.91 | 19.00 | 18.83 | 18.94 | 17.29 | 8,500 |
Jun 2, 2023 | 18.85 | 18.87 | 18.72 | 18.84 | 17.20 | 17,000 |
Jun 1, 2023 | 17.86 | 18.29 | 17.83 | 18.29 | 16.69 | 12,000 |
May 31, 2023 | 17.80 | 17.84 | 17.55 | 17.79 | 16.24 | 20,000 |
May 30, 2023 | 18.11 | 18.11 | 17.80 | 17.97 | 16.40 | 21,500 |
May 26, 2023 | 18.39 | 18.53 | 18.22 | 18.43 | 16.82 | 34,600 |
May 25, 2023 | 18.39 | 18.39 | 18.10 | 18.15 | 16.56 | 5,000 |
May 24, 2023 | 18.36 | 18.38 | 18.22 | 18.26 | 16.67 | 11,100 |
May 23, 2023 | 18.41 | 18.63 | 18.31 | 18.31 | 16.71 | 41,800 |
May 22, 2023 | 18.59 | 18.62 | 18.39 | 18.40 | 16.80 | 39,800 |
May 19, 2023 | 18.31 | 18.49 | 18.29 | 18.42 | 16.81 | 10,400 |
May 18, 2023 | 18.24 | 18.40 | 18.16 | 18.40 | 16.80 | 2,119,000 |
May 17, 2023 | 18.43 | 18.48 | 18.29 | 18.43 | 16.83 | 8,700 |
May 16, 2023 | 18.63 | 18.64 | 18.19 | 18.20 | 16.61 | 22,900 |
May 15, 2023 | 18.42 | 18.53 | 18.35 | 18.52 | 16.91 | 59,400 |
May 12, 2023 | 18.18 | 18.41 | 18.18 | 18.35 | 16.75 | 27,000 |
May 11, 2023 | 17.89 | 18.21 | 17.87 | 18.21 | 16.62 | 15,900 |
May 10, 2023 | 18.07 | 18.08 | 17.94 | 18.06 | 16.48 | 23,000 |
May 9, 2023 | 17.68 | 18.00 | 17.66 | 17.88 | 16.32 | 2,400 |
May 8, 2023 | 17.88 | 17.91 | 17.61 | 17.65 | 16.11 | 17,000 |
May 5, 2023 | 17.26 | 17.75 | 17.26 | 17.71 | 16.17 | 29,100 |
May 4, 2023 | 17.21 | 17.23 | 16.80 | 17.06 | 15.57 | 73,500 |
May 3, 2023 | 16.93 | 17.10 | 16.83 | 17.04 | 15.55 | 19,100 |
May 2, 2023 | 17.22 | 17.22 | 16.81 | 16.87 | 15.40 | 137,900 |
May 1, 2023 | 17.39 | 17.46 | 17.20 | 17.26 | 15.76 | 53,500 |
Apr 28, 2023 | 17.17 | 17.42 | 17.11 | 17.40 | 15.88 | 16,600 |
Apr 27, 2023 | 17.09 | 17.23 | 17.01 | 17.22 | 15.71 | 11,500 |
Apr 26, 2023 | 16.99 | 17.07 | 16.91 | 16.91 | 15.43 | 14,000 |
Apr 25, 2023 | 17.06 | 17.07 | 16.86 | 17.00 | 15.52 | 11,300 |
Apr 24, 2023 | 17.07 | 17.26 | 17.01 | 17.20 | 15.70 | 27,200 |
Related Tickers
CQQQ Invesco China Technology ETF
32.73
+2.55%
FTXL First Trust Nasdaq Semiconductor ETF
84.19
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
XSD SPDR S&P Semiconductor ETF
214.43
+1.77%
BFOR Barron's 400 ETF
65.48
+0.32%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.75
-0.68%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
SOXX iShares Semiconductor ETF
207.79
+0.93%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.40
-0.17%
IQIN IQ 500 International ETF
33.53
-0.31%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
XLY Consumer Discretionary Select Sector SPDR Fund
173.63
+0.63%
IDX VanEck Indonesia Index ETF
15.84
+0.54%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.47%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.69
+0.39%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.92
+0.35%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
XLU Utilities Select Sector SPDR Fund
66.55
+0.31%
VPU Vanguard Utilities Index Fund ETF Shares
144.34
+0.40%
IHI iShares U.S. Medical Devices ETF
55.70
+0.34%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.88
+0.37%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
TRTY Cambria Trinity ETF
25.55
0.00%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.77
+0.27%
DXJ WisdomTree Japan Hedged Equity Fund
106.78
+0.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.77
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.24%
XLRE The Real Estate Select Sector SPDR Fund
36.58
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
FUTY Fidelity MSCI Utilities Index ETF
42.93
+0.35%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.62
-0.13%
IXN iShares Global Tech ETF
70.66
+0.21%
ICF iShares Cohen & Steers REIT ETF
53.90
+0.19%
XLK Technology Select Sector SPDR Fund
197.55
+0.21%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.91
+0.21%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.17
+0.16%
QTUM Defiance Quantum ETF
56.93
+0.16%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.48
+0.15%
PSI Invesco Semiconductors ETF
52.21
+0.23%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
EWM iShares MSCI Malaysia ETF
22.06
+0.14%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
117.92
+0.10%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GRNB VanEck Green Bond ETF
23.26
-0.26%
VRP Invesco Variable Rate Preferred ETF
23.51
+0.15%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
ONEY SPDR Russell 1000 Yield Focus ETF
104.71
+0.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.57
+0.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.42
+0.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.08%
SCHD Schwab U.S. Dividend Equity ETF
77.84
+0.08%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.06%
SDY SPDR S&P Dividend ETF
128.19
+0.10%
ATMP Barclays ETN+ Select MLP ETN
24.12
+0.06%
CNYA iShares MSCI China A ETF
25.87
+0.04%
BBJP JPMorgan BetaBuilders Japan ETF
55.43
+0.13%
DVY iShares Select Dividend ETF
120.31
+0.07%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.90
+0.04%
EWT iShares MSCI Taiwan ETF
46.35
+0.09%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.53
-0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
QQQ Invesco QQQ Trust
425.54
+0.11%
GLD SPDR Gold Shares
215.04
+0.00%
FLBL Franklin Senior Loan ETF
24.41
+0.02%
CMBS iShares CMBS ETF
46.12
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%