NYSEArca - Nasdaq Real Time Price • USD
First Trust Managed Futures Strategy Fund (FMF)
As of 2:45 PM 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 26, 2024 | 49.57 | 49.81 | 49.59 | 49.75 | 49.75 | 6,143 |
Apr 25, 2024 | 49.44 | 49.66 | 49.36 | 49.50 | 49.50 | 9,900 |
Apr 24, 2024 | 49.51 | 49.74 | 49.45 | 49.60 | 49.60 | 17,700 |
Apr 23, 2024 | 49.28 | 49.60 | 49.27 | 49.50 | 49.50 | 15,000 |
Apr 22, 2024 | 49.58 | 49.58 | 49.25 | 49.38 | 49.38 | 11,200 |
Apr 19, 2024 | 49.56 | 49.64 | 49.41 | 49.48 | 49.48 | 5,000 |
Apr 18, 2024 | 49.70 | 49.93 | 49.51 | 49.72 | 49.72 | 10,200 |
Apr 17, 2024 | 49.77 | 50.04 | 49.45 | 49.53 | 49.53 | 6,700 |
Apr 16, 2024 | 49.84 | 49.91 | 49.57 | 49.70 | 49.70 | 11,200 |
Apr 15, 2024 | 50.44 | 50.44 | 49.86 | 49.93 | 49.93 | 16,100 |
Apr 12, 2024 | 50.10 | 50.10 | 49.78 | 49.92 | 49.92 | 11,800 |
Apr 11, 2024 | 50.17 | 50.47 | 50.07 | 50.32 | 50.32 | 10,700 |
Apr 10, 2024 | 50.19 | 50.32 | 50.01 | 50.07 | 50.07 | 62,100 |
Apr 9, 2024 | 50.29 | 50.43 | 50.03 | 50.27 | 50.27 | 9,700 |
Apr 8, 2024 | 50.26 | 50.42 | 50.19 | 50.30 | 50.30 | 9,300 |
Apr 5, 2024 | 50.07 | 50.38 | 50.07 | 50.29 | 50.29 | 18,200 |
Apr 4, 2024 | 50.47 | 50.80 | 50.23 | 50.35 | 50.35 | 8,000 |
Apr 3, 2024 | 50.35 | 50.61 | 50.35 | 50.45 | 50.45 | 4,500 |
Apr 2, 2024 | 50.39 | 50.54 | 50.24 | 50.46 | 50.46 | 9,300 |
Apr 1, 2024 | 50.54 | 50.54 | 50.34 | 50.41 | 50.41 | 120,700 |
Mar 28, 2024 | 50.82 | 50.82 | 50.37 | 50.57 | 50.57 | 9,000 |
Mar 27, 2024 | 50.39 | 50.74 | 50.38 | 50.53 | 50.53 | 19,200 |
Mar 26, 2024 | 50.29 | 50.52 | 50.17 | 50.36 | 50.36 | 6,500 |
Mar 25, 2024 | 50.01 | 50.45 | 50.01 | 50.23 | 50.23 | 6,500 |
Mar 22, 2024 | 50.55 | 50.55 | 49.96 | 50.20 | 50.20 | 18,200 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 49.71 | 50.32 | 49.71 | 50.11 | 50.11 | 10,000 |
Mar 20, 2024 | 50.13 | 50.51 | 50.07 | 50.24 | 49.89 | 9,100 |
Mar 19, 2024 | 50.12 | 50.41 | 49.89 | 49.98 | 49.63 | 11,400 |
Mar 18, 2024 | 50.15 | 50.70 | 49.81 | 50.19 | 49.84 | 24,000 |
Mar 15, 2024 | 50.67 | 50.71 | 50.04 | 50.42 | 50.07 | 38,000 |
Mar 14, 2024 | 50.16 | 50.51 | 49.93 | 50.02 | 49.67 | 9,600 |
Mar 13, 2024 | 49.66 | 50.31 | 49.66 | 50.01 | 49.66 | 8,900 |
Mar 12, 2024 | 49.62 | 50.46 | 49.50 | 49.85 | 49.51 | 13,000 |
Mar 11, 2024 | 49.55 | 49.83 | 49.39 | 49.63 | 49.29 | 8,300 |
Mar 8, 2024 | 50.15 | 50.15 | 49.59 | 49.85 | 49.51 | 36,700 |
Mar 7, 2024 | 49.70 | 50.08 | 49.61 | 49.91 | 49.57 | 15,600 |
Mar 6, 2024 | 49.56 | 50.07 | 49.56 | 49.91 | 49.57 | 16,100 |
Mar 5, 2024 | 49.39 | 49.60 | 49.32 | 49.45 | 49.11 | 25,000 |
Mar 4, 2024 | 49.77 | 49.80 | 49.44 | 49.51 | 49.17 | 24,100 |
Mar 1, 2024 | 50.19 | 50.30 | 49.63 | 49.98 | 49.63 | 39,400 |
Feb 29, 2024 | 49.78 | 49.87 | 49.44 | 49.67 | 49.33 | 16,800 |
Feb 28, 2024 | 50.00 | 50.00 | 49.47 | 49.47 | 49.13 | 20,800 |
Feb 27, 2024 | 50.00 | 50.17 | 49.66 | 50.14 | 49.79 | 9,300 |
Feb 26, 2024 | 50.32 | 50.32 | 49.99 | 50.07 | 49.72 | 13,700 |
Feb 23, 2024 | 49.70 | 50.18 | 49.70 | 50.00 | 49.65 | 11,000 |
Feb 22, 2024 | 49.39 | 50.00 | 49.39 | 49.60 | 49.26 | 12,700 |
Feb 21, 2024 | 49.73 | 49.99 | 49.16 | 49.45 | 49.11 | 12,800 |
Feb 20, 2024 | 49.52 | 49.70 | 49.22 | 49.45 | 49.11 | 13,300 |
Feb 16, 2024 | 49.35 | 49.91 | 49.34 | 49.76 | 49.42 | 12,500 |
Feb 15, 2024 | 49.25 | 49.90 | 49.25 | 49.82 | 49.48 | 25,100 |
Feb 14, 2024 | 49.36 | 49.75 | 49.13 | 49.28 | 48.94 | 7,400 |
Feb 13, 2024 | 49.13 | 49.44 | 48.94 | 49.05 | 48.71 | 37,800 |
Feb 12, 2024 | 49.06 | 49.46 | 49.05 | 49.32 | 48.98 | 27,300 |
Feb 9, 2024 | 48.91 | 49.20 | 48.83 | 49.11 | 48.77 | 9,900 |
Feb 8, 2024 | 48.79 | 49.19 | 48.68 | 48.98 | 48.64 | 15,600 |
Feb 7, 2024 | 48.75 | 48.79 | 48.47 | 48.55 | 48.21 | 9,800 |
Feb 6, 2024 | 48.08 | 48.52 | 48.02 | 48.10 | 47.77 | 14,300 |
Feb 5, 2024 | 48.05 | 48.39 | 47.95 | 48.00 | 47.67 | 9,500 |
Feb 2, 2024 | 47.67 | 48.32 | 47.67 | 48.00 | 47.67 | 12,300 |
Feb 1, 2024 | 47.65 | 48.12 | 47.65 | 47.93 | 47.60 | 25,800 |
Jan 31, 2024 | 47.86 | 47.86 | 47.25 | 47.56 | 47.23 | 10,400 |
Jan 30, 2024 | 47.71 | 48.11 | 47.60 | 47.79 | 47.46 | 77,300 |
Jan 29, 2024 | 47.60 | 48.11 | 47.58 | 47.58 | 47.25 | 33,900 |
Jan 26, 2024 | 47.39 | 47.94 | 47.39 | 47.65 | 47.32 | 10,100 |
Jan 25, 2024 | 47.43 | 47.63 | 47.19 | 47.42 | 47.09 | 26,500 |
Jan 24, 2024 | 47.30 | 47.74 | 47.29 | 47.45 | 47.12 | 9,400 |
Jan 23, 2024 | 47.31 | 47.55 | 47.23 | 47.49 | 47.16 | 181,300 |
Jan 22, 2024 | 47.55 | 47.72 | 47.34 | 47.56 | 47.23 | 24,000 |
Jan 19, 2024 | 47.17 | 47.66 | 47.10 | 47.45 | 47.12 | 81,600 |
Jan 18, 2024 | 47.39 | 47.48 | 46.93 | 47.14 | 46.81 | 35,600 |
Jan 17, 2024 | 47.01 | 47.30 | 46.77 | 47.06 | 46.73 | 11,200 |
Jan 16, 2024 | 46.77 | 47.23 | 46.76 | 47.06 | 46.73 | 49,800 |
Jan 12, 2024 | 46.64 | 47.01 | 46.64 | 46.80 | 46.48 | 11,900 |
Jan 11, 2024 | 46.89 | 46.92 | 46.48 | 46.73 | 46.41 | 30,000 |
Jan 10, 2024 | 46.44 | 46.56 | 46.38 | 46.41 | 46.09 | 10,200 |
Jan 9, 2024 | 46.31 | 46.50 | 46.12 | 46.29 | 45.97 | 17,500 |
Jan 8, 2024 | 46.21 | 46.44 | 46.13 | 46.42 | 46.10 | 31,600 |
Jan 5, 2024 | 46.21 | 46.47 | 46.13 | 46.29 | 45.97 | 17,600 |
Jan 4, 2024 | 46.40 | 46.58 | 46.20 | 46.35 | 46.03 | 42,300 |
Jan 3, 2024 | 46.25 | 46.59 | 46.16 | 46.29 | 45.97 | 12,800 |
Jan 2, 2024 | 46.40 | 46.58 | 46.15 | 46.33 | 46.01 | 117,700 |
Dec 29, 2023 | 46.30 | 46.32 | 45.89 | 46.11 | 45.79 | 96,700 |
Dec 28, 2023 | 45.94 | 46.34 | 45.92 | 46.16 | 45.84 | 49,300 |
Dec 27, 2023 | 46.12 | 46.43 | 46.10 | 46.14 | 45.82 | 22,600 |
Dec 26, 2023 | 46.01 | 46.48 | 46.01 | 46.28 | 45.96 | 22,900 |
Dec 22, 2023 | 46.21 | 46.33 | 45.99 | 46.28 | 45.96 | 15,100 |
Dec 21, 2023 | 46.26 | 46.45 | 46.20 | 46.36 | 46.04 | 17,000 |
Dec 20, 2023 | 46.53 | 46.83 | 46.32 | 46.54 | 46.22 | 30,800 |
Dec 19, 2023 | 46.42 | 46.76 | 46.38 | 46.38 | 46.06 | 290,400 |
Dec 18, 2023 | 46.29 | 46.73 | 46.17 | 46.36 | 46.04 | 38,700 |
Dec 15, 2023 | 0.41 Dividend | |||||
Dec 15, 2023 | 46.46 | 46.70 | 46.21 | 46.43 | 46.11 | 18,000 |
Dec 14, 2023 | 46.85 | 47.20 | 46.70 | 46.88 | 46.15 | 10,300 |
Dec 13, 2023 | 47.30 | 47.37 | 46.85 | 47.05 | 46.31 | 14,500 |
Dec 12, 2023 | 47.18 | 47.51 | 47.02 | 47.25 | 46.51 | 35,000 |
Dec 11, 2023 | 47.11 | 47.64 | 47.10 | 47.34 | 46.60 | 39,400 |
Dec 8, 2023 | 46.83 | 47.38 | 45.36 | 47.16 | 46.42 | 113,100 |
Dec 7, 2023 | 47.05 | 47.10 | 46.73 | 46.95 | 46.21 | 29,600 |
Dec 6, 2023 | 47.10 | 47.38 | 46.80 | 47.18 | 46.44 | 15,500 |
Dec 5, 2023 | 47.33 | 47.39 | 46.97 | 47.25 | 46.51 | 17,600 |
Dec 4, 2023 | 47.34 | 47.60 | 47.28 | 47.28 | 46.54 | 21,300 |
Dec 1, 2023 | 47.65 | 47.73 | 47.23 | 47.41 | 46.67 | 21,200 |
Nov 30, 2023 | 47.76 | 47.95 | 47.73 | 47.74 | 46.99 | 16,900 |
Nov 29, 2023 | 48.00 | 48.02 | 47.75 | 47.83 | 47.08 | 17,000 |
Nov 28, 2023 | 47.91 | 48.25 | 47.89 | 48.06 | 47.31 | 73,200 |
Nov 27, 2023 | 47.95 | 48.18 | 47.86 | 48.08 | 47.33 | 10,100 |
Nov 24, 2023 | 47.75 | 48.18 | 47.75 | 48.08 | 47.33 | 27,800 |
Nov 22, 2023 | 48.13 | 48.14 | 47.87 | 48.02 | 47.27 | 18,900 |
Nov 21, 2023 | 47.90 | 48.21 | 47.88 | 48.17 | 47.41 | 17,700 |
Nov 20, 2023 | 48.22 | 48.22 | 47.93 | 48.06 | 47.31 | 38,100 |
Nov 17, 2023 | 47.89 | 48.23 | 47.73 | 47.73 | 46.98 | 256,900 |
Nov 16, 2023 | 47.81 | 48.20 | 47.81 | 47.83 | 47.08 | 11,900 |
Nov 15, 2023 | 47.96 | 48.16 | 47.80 | 47.86 | 47.11 | 13,600 |
Nov 14, 2023 | 47.88 | 47.98 | 47.61 | 47.79 | 47.04 | 36,400 |
Nov 13, 2023 | 48.02 | 48.33 | 48.02 | 48.12 | 47.37 | 8,600 |
Nov 10, 2023 | 48.03 | 48.15 | 47.90 | 48.05 | 47.30 | 8,300 |
Nov 9, 2023 | 47.73 | 48.29 | 47.68 | 47.94 | 47.19 | 28,800 |
Nov 8, 2023 | 47.97 | 47.97 | 47.51 | 47.62 | 46.87 | 29,000 |
Nov 7, 2023 | 47.98 | 48.18 | 47.85 | 47.91 | 47.16 | 10,700 |
Nov 6, 2023 | 47.83 | 48.30 | 47.83 | 48.02 | 47.27 | 25,000 |
Nov 3, 2023 | 48.18 | 48.20 | 47.75 | 47.75 | 47.00 | 31,500 |
Nov 2, 2023 | 48.15 | 48.56 | 48.01 | 48.56 | 47.80 | 317,200 |
Nov 1, 2023 | 48.41 | 48.50 | 48.14 | 48.14 | 47.39 | 17,700 |
Oct 31, 2023 | 48.41 | 48.54 | 48.37 | 48.37 | 47.61 | 5,000 |
Oct 30, 2023 | 48.41 | 48.45 | 48.20 | 48.29 | 47.53 | 9,000 |
Oct 27, 2023 | 48.64 | 48.72 | 48.35 | 48.60 | 47.84 | 15,700 |
Oct 26, 2023 | 48.43 | 48.67 | 48.35 | 48.47 | 47.71 | 12,500 |
Oct 25, 2023 | 48.32 | 48.68 | 48.32 | 48.44 | 47.68 | 11,700 |
Oct 24, 2023 | 48.35 | 48.51 | 48.25 | 48.30 | 47.54 | 8,300 |
Oct 23, 2023 | 48.52 | 48.70 | 48.25 | 48.40 | 47.64 | 14,100 |
Oct 20, 2023 | 48.50 | 48.73 | 48.24 | 48.49 | 47.73 | 7,700 |
Oct 19, 2023 | 48.39 | 48.55 | 48.23 | 48.25 | 47.49 | 40,400 |
Oct 18, 2023 | 48.42 | 48.61 | 48.32 | 48.61 | 47.85 | 11,800 |
Oct 17, 2023 | 48.40 | 48.67 | 48.39 | 48.41 | 47.65 | 10,100 |
Oct 16, 2023 | 48.22 | 48.47 | 48.21 | 48.32 | 47.56 | 14,400 |
Oct 13, 2023 | 48.05 | 48.52 | 48.05 | 48.25 | 47.49 | 47,800 |
Oct 12, 2023 | 47.98 | 48.46 | 47.98 | 48.10 | 47.35 | 5,400 |
Oct 11, 2023 | 47.98 | 48.14 | 47.86 | 47.91 | 47.16 | 8,400 |
Oct 10, 2023 | 48.06 | 48.16 | 47.95 | 48.07 | 47.32 | 11,900 |
Oct 9, 2023 | 47.84 | 48.04 | 47.79 | 47.82 | 47.07 | 5,100 |
Oct 6, 2023 | 48.03 | 48.07 | 47.79 | 47.87 | 47.12 | 6,200 |
Oct 5, 2023 | 48.01 | 48.22 | 47.65 | 47.95 | 47.20 | 9,100 |
Oct 4, 2023 | 48.45 | 48.45 | 48.08 | 48.15 | 47.40 | 8,400 |
Oct 3, 2023 | 48.71 | 48.81 | 48.52 | 48.65 | 47.89 | 9,000 |
Oct 2, 2023 | 48.93 | 49.20 | 48.72 | 48.78 | 48.02 | 14,300 |
Sep 29, 2023 | 49.22 | 49.22 | 48.73 | 48.98 | 48.21 | 9,400 |
Sep 28, 2023 | 49.28 | 49.28 | 48.89 | 48.93 | 48.16 | 23,700 |
Sep 27, 2023 | 49.10 | 49.33 | 49.04 | 49.32 | 48.55 | 6,600 |
Sep 26, 2023 | 49.10 | 49.18 | 48.87 | 48.92 | 48.15 | 9,000 |
Sep 25, 2023 | 49.05 | 49.32 | 48.94 | 49.06 | 48.29 | 8,500 |
Sep 22, 2023 | 0.38 Dividend | |||||
Sep 22, 2023 | 49.62 | 49.62 | 49.08 | 49.08 | 48.31 | 13,900 |
Sep 21, 2023 | 49.63 | 49.98 | 49.63 | 49.90 | 48.74 | 7,900 |
Sep 20, 2023 | 49.76 | 49.89 | 49.53 | 49.68 | 48.53 | 19,900 |
Sep 19, 2023 | 49.80 | 49.91 | 49.61 | 49.62 | 48.47 | 20,800 |
Sep 18, 2023 | 49.76 | 49.81 | 49.49 | 49.49 | 48.34 | 27,800 |
Sep 15, 2023 | 49.92 | 50.04 | 49.78 | 50.02 | 48.86 | 18,000 |
Sep 14, 2023 | 49.63 | 50.03 | 49.63 | 49.97 | 48.81 | 3,900 |
Sep 13, 2023 | 49.32 | 49.71 | 49.32 | 49.62 | 48.47 | 6,800 |
Sep 12, 2023 | 49.55 | 49.73 | 49.50 | 49.50 | 48.35 | 8,800 |
Sep 11, 2023 | 49.40 | 49.68 | 49.40 | 49.68 | 48.53 | 6,100 |
Sep 8, 2023 | 49.12 | 49.50 | 49.09 | 49.50 | 48.35 | 13,800 |
Sep 7, 2023 | 49.18 | 49.41 | 48.90 | 49.13 | 47.99 | 15,000 |
Sep 6, 2023 | 49.04 | 49.45 | 49.00 | 49.16 | 48.02 | 9,000 |
Sep 5, 2023 | 49.30 | 49.43 | 49.07 | 49.17 | 48.03 | 6,700 |
Sep 1, 2023 | 48.73 | 49.12 | 48.64 | 48.88 | 47.75 | 26,600 |
Aug 31, 2023 | 48.98 | 49.17 | 48.71 | 48.81 | 47.68 | 40,300 |
Aug 30, 2023 | 49.01 | 49.05 | 48.77 | 48.89 | 47.76 | 44,800 |
Aug 29, 2023 | 49.04 | 49.35 | 48.82 | 49.11 | 47.97 | 39,600 |
Aug 28, 2023 | 48.83 | 49.28 | 48.83 | 49.04 | 47.90 | 18,900 |
Aug 25, 2023 | 48.75 | 49.30 | 48.64 | 48.90 | 47.77 | 10,100 |
Aug 24, 2023 | 48.57 | 48.83 | 48.53 | 48.67 | 47.54 | 7,700 |
Aug 23, 2023 | 48.61 | 48.76 | 48.44 | 48.58 | 47.46 | 9,600 |
Aug 22, 2023 | 48.87 | 48.87 | 48.59 | 48.64 | 47.51 | 11,500 |
Aug 21, 2023 | 48.88 | 48.89 | 48.57 | 48.89 | 47.76 | 11,300 |
Aug 18, 2023 | 48.50 | 48.81 | 48.36 | 48.77 | 47.64 | 9,300 |
Aug 17, 2023 | 48.71 | 48.89 | 48.45 | 48.71 | 47.58 | 16,300 |
Aug 16, 2023 | 48.61 | 48.83 | 48.35 | 48.45 | 47.33 | 10,300 |
Aug 15, 2023 | 48.52 | 48.69 | 48.41 | 48.56 | 47.44 | 9,700 |
Aug 14, 2023 | 48.77 | 48.86 | 48.41 | 48.86 | 47.73 | 19,000 |
Aug 11, 2023 | 48.48 | 48.88 | 48.41 | 48.54 | 47.42 | 38,200 |
Aug 10, 2023 | 48.79 | 48.79 | 48.27 | 48.49 | 47.37 | 6,900 |
Aug 9, 2023 | 48.25 | 48.54 | 48.21 | 48.25 | 47.13 | 8,100 |
Aug 8, 2023 | 48.21 | 48.39 | 48.06 | 48.14 | 47.03 | 10,300 |
Aug 7, 2023 | 48.49 | 48.61 | 48.21 | 48.39 | 47.27 | 6,800 |
Aug 4, 2023 | 48.48 | 48.75 | 48.39 | 48.68 | 47.55 | 4,200 |
Aug 3, 2023 | 48.73 | 48.73 | 48.32 | 48.47 | 47.35 | 10,700 |
Aug 2, 2023 | 49.00 | 49.08 | 48.65 | 48.94 | 47.81 | 8,500 |
Aug 1, 2023 | 48.90 | 49.08 | 48.65 | 49.05 | 47.91 | 10,400 |
Jul 31, 2023 | 49.04 | 49.10 | 48.65 | 48.95 | 47.82 | 10,200 |
Jul 28, 2023 | 49.06 | 49.09 | 48.68 | 49.00 | 47.87 | 15,100 |
Jul 27, 2023 | 48.93 | 49.02 | 48.67 | 48.80 | 47.67 | 13,000 |
Jul 26, 2023 | 48.31 | 48.76 | 48.31 | 48.76 | 47.63 | 15,200 |
Jul 25, 2023 | 48.45 | 48.60 | 48.19 | 48.58 | 47.46 | 9,200 |
Jul 24, 2023 | 48.38 | 48.80 | 48.32 | 48.32 | 47.20 | 35,500 |
Jul 21, 2023 | 48.08 | 48.77 | 48.08 | 48.47 | 47.35 | 35,600 |
Jul 20, 2023 | 48.33 | 48.62 | 48.15 | 48.23 | 47.11 | 55,100 |
Jul 19, 2023 | 48.56 | 48.68 | 48.28 | 48.36 | 47.24 | 16,700 |
Jul 18, 2023 | 48.64 | 48.75 | 48.21 | 48.40 | 47.28 | 22,000 |
Jul 17, 2023 | 48.26 | 48.58 | 48.15 | 48.24 | 47.12 | 16,400 |
Jul 14, 2023 | 48.21 | 48.65 | 48.11 | 48.50 | 47.38 | 9,600 |
Jul 13, 2023 | 48.47 | 48.47 | 48.14 | 48.15 | 47.04 | 16,000 |
Jul 12, 2023 | 48.30 | 48.55 | 48.12 | 48.43 | 47.31 | 24,600 |
Jul 11, 2023 | 48.01 | 48.38 | 47.88 | 48.02 | 46.91 | 39,000 |
Jul 10, 2023 | 47.80 | 48.37 | 47.80 | 48.27 | 47.15 | 26,500 |
Jul 7, 2023 | 47.73 | 48.19 | 47.73 | 47.89 | 46.78 | 10,300 |
Jul 6, 2023 | 47.57 | 48.10 | 47.54 | 47.87 | 46.76 | 35,800 |
Jul 5, 2023 | 48.25 | 48.31 | 47.85 | 47.90 | 46.79 | 76,100 |
Jul 3, 2023 | 48.12 | 48.74 | 47.95 | 48.49 | 47.37 | 9,800 |
Jun 30, 2023 | 47.81 | 48.09 | 47.66 | 47.81 | 46.70 | 10,100 |
Jun 29, 2023 | 47.50 | 48.15 | 47.30 | 47.41 | 46.31 | 85,600 |
Jun 28, 2023 | 47.48 | 47.76 | 47.19 | 47.47 | 46.37 | 23,500 |
Jun 27, 2023 | 0.35 Dividend | |||||
Jun 27, 2023 | 47.43 | 47.66 | 47.24 | 47.29 | 46.20 | 10,200 |
Jun 26, 2023 | 48.02 | 48.02 | 47.49 | 47.54 | 46.10 | 12,700 |
Jun 23, 2023 | 48.25 | 48.25 | 47.54 | 47.59 | 46.14 | 21,500 |
Jun 22, 2023 | 47.83 | 48.33 | 47.81 | 48.33 | 46.86 | 12,800 |
Jun 21, 2023 | 48.20 | 48.39 | 48.05 | 48.05 | 46.59 | 21,200 |
Jun 20, 2023 | 48.24 | 48.33 | 47.90 | 48.09 | 46.63 | 19,800 |
Jun 16, 2023 | 48.07 | 48.44 | 47.96 | 48.44 | 46.97 | 19,700 |
Jun 15, 2023 | 48.30 | 48.63 | 48.04 | 48.15 | 46.69 | 12,800 |
Jun 14, 2023 | 48.20 | 48.48 | 47.79 | 48.22 | 46.76 | 40,300 |
Jun 13, 2023 | 48.35 | 48.57 | 48.23 | 48.23 | 46.77 | 8,600 |
Jun 12, 2023 | 48.22 | 48.63 | 48.22 | 48.40 | 46.93 | 7,000 |
Jun 9, 2023 | 48.57 | 48.57 | 48.23 | 48.39 | 46.92 | 12,700 |
Jun 8, 2023 | 48.85 | 48.85 | 48.45 | 48.74 | 47.26 | 14,000 |
Jun 7, 2023 | 48.60 | 48.67 | 48.34 | 48.63 | 47.15 | 7,000 |
Jun 6, 2023 | 48.53 | 48.99 | 48.53 | 48.67 | 47.19 | 8,400 |
Jun 5, 2023 | 48.53 | 48.93 | 48.34 | 48.68 | 47.20 | 13,100 |
Jun 2, 2023 | 48.55 | 48.99 | 48.36 | 48.67 | 47.19 | 13,900 |
Jun 1, 2023 | 48.06 | 48.81 | 47.90 | 48.43 | 46.96 | 7,100 |
May 31, 2023 | 48.36 | 48.46 | 47.90 | 48.21 | 46.75 | 5,800 |
May 30, 2023 | 48.90 | 48.90 | 48.28 | 48.53 | 47.06 | 11,100 |
May 26, 2023 | 48.74 | 49.02 | 48.26 | 48.59 | 47.11 | 25,400 |
May 25, 2023 | 48.53 | 48.65 | 48.04 | 48.65 | 47.17 | 10,800 |
May 24, 2023 | 48.32 | 48.41 | 47.93 | 47.93 | 46.47 | 7,700 |
May 23, 2023 | 48.04 | 48.59 | 48.04 | 48.07 | 46.61 | 21,500 |
May 22, 2023 | 48.29 | 48.67 | 48.15 | 48.22 | 46.76 | 20,300 |
May 19, 2023 | 47.77 | 48.51 | 47.77 | 48.07 | 46.61 | 8,300 |
May 18, 2023 | 47.94 | 48.57 | 47.76 | 47.82 | 46.37 | 18,600 |
May 17, 2023 | 47.93 | 48.50 | 47.77 | 48.38 | 46.91 | 13,400 |
May 16, 2023 | 48.48 | 48.48 | 47.91 | 48.09 | 46.63 | 7,600 |
May 15, 2023 | 48.57 | 48.57 | 47.96 | 48.39 | 46.92 | 14,100 |
May 12, 2023 | 47.92 | 48.84 | 47.92 | 48.13 | 46.67 | 8,500 |
May 11, 2023 | 48.04 | 48.21 | 47.85 | 48.21 | 46.75 | 25,800 |
May 10, 2023 | 47.82 | 48.34 | 47.79 | 48.34 | 46.87 | 21,000 |
May 9, 2023 | 47.86 | 48.44 | 47.64 | 47.64 | 46.19 | 18,400 |
May 8, 2023 | 47.95 | 48.01 | 47.60 | 48.01 | 46.55 | 9,400 |
May 5, 2023 | 47.21 | 48.16 | 47.21 | 47.60 | 46.15 | 19,000 |
May 4, 2023 | 47.45 | 47.66 | 47.07 | 47.27 | 45.83 | 16,300 |
May 3, 2023 | 47.62 | 47.92 | 47.06 | 47.88 | 46.43 | 10,800 |
May 2, 2023 | 47.69 | 47.69 | 47.11 | 47.47 | 46.03 | 10,700 |
May 1, 2023 | 47.85 | 48.21 | 47.32 | 47.60 | 46.15 | 42,500 |
Apr 28, 2023 | 47.94 | 47.94 | 47.24 | 47.87 | 46.42 | 8,500 |
Apr 27, 2023 | 47.85 | 47.99 | 47.45 | 47.52 | 46.08 | 25,600 |
Apr 26, 2023 | 47.85 | 47.85 | 47.27 | 47.61 | 46.16 | 12,200 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
QLD ProShares Ultra QQQ
81.90
+3.20%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.80
+2.95%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.40
+2.64%
SMH VanEck Semiconductor ETF
217.32
+2.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.95
+2.45%
IGM iShares Expanded Tech Sector ETF
83.58
+2.28%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.45
+2.29%
PSI Invesco Semiconductors ETF
54.59
+2.16%
DXJ WisdomTree Japan Hedged Equity Fund
108.00
+2.24%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.95%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
IYW iShares U.S. Technology ETF
130.98
+2.17%
SOXX iShares Semiconductor ETF
216.66
+2.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.07
+2.03%
IVW iShares S&P 500 Growth ETF
82.60
+2.01%
ONEQ Fidelity Nasdaq Composite Index ETF
62.75
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
FLLA Franklin FTSE Latin America ETF
22.94
+1.99%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
XSD SPDR S&P Semiconductor ETF
225.01
+1.99%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.53
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.52
+1.96%
IWY iShares Russell Top 200 Growth ETF
190.49
+1.95%
NULG Nuveen ESG Large-Cap Growth ETF
74.06
+1.95%
IETC iShares U.S. Tech Independence Focused ETF
68.20
+1.95%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
IUSG iShares Core S&P U.S. Growth ETF
114.47
+1.91%
IWF iShares Russell 1000 Growth ETF
328.06
+1.87%
MGK Vanguard Mega Cap Growth Index Fund
277.84
+1.84%
VUG Vanguard Growth Index Fund ETF Shares
335.26
+1.84%
GXG Global X MSCI Colombia ETF
25.57
+1.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.88
+1.83%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.39
+1.80%
VGT Vanguard Information Technology Index Fund ETF Shares
504.51
+1.83%
IOO iShares Global 100 ETF
88.70
+1.84%
QTUM Defiance Quantum ETF
58.38
+1.78%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
ILCG iShares Morningstar Growth ETF
73.49
+1.70%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.85
+1.70%
FTEC Fidelity MSCI Information Technology Index ETF
149.98
+1.70%
XLG Invesco S&P 500 Top 50 ETF
41.19
+1.63%
IXN iShares Global Tech ETF
71.88
+1.60%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
DSI iShares MSCI KLD 400 Social ETF
97.82
+1.61%
FV First Trust Dorsey Wright Focus 5 ETF
54.66
+1.52%
QQQ Invesco QQQ Trust
431.21
+1.59%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EWW iShares MSCI Mexico ETF
66.84
+1.58%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
XHB SPDR S&P Homebuilders ETF
104.03
+1.52%
SPHQ Invesco S&P 500 Quality ETF
59.40
+1.45%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
ITB iShares U.S. Home Construction ETF
105.93
+1.45%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
OEF iShares S&P 100 ETF
241.61
+1.37%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.77
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.78
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
136.40
+1.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.22
+1.34%
XLK Technology Select Sector SPDR Fund
200.16
+1.30%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.28%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.70
+1.28%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
CEFS Saba Closed-End Funds ETF
19.90
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.51
+1.24%
SPMO Invesco S&P 500 Momentum ETF
77.05
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
IWL iShares Russell Top 200 ETF
123.89
+1.22%
EPU iShares MSCI Peru ETF
40.96
+1.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.72
+1.22%
PEXL Pacer US Export Leaders ETF
47.71
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.57
+1.13%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.81
+1.18%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
VOO Vanguard S&P 500 ETF
467.87
+1.14%
SPHB Invesco S&P 500 High Beta ETF
83.38
+1.16%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.02
+1.23%
SUSA iShares MSCI USA ESG Select ETF
105.60
+1.14%
IVV iShares Core S&P 500 ETF
511.61
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.46
+1.13%
SPY SPDR S&P 500 ETF Trust
509.11
+1.12%
EWT iShares MSCI Taiwan ETF
47.06
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.93
+1.15%