NasdaqGM - Delayed Quote • USD
First Trust Nasdaq Food & Beverage ETF (FTXG)
At close: April 24 at 4:00 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 24, 2024 | 24.31 | 24.75 | 24.31 | 24.72 | 24.72 | 10,900 |
Apr 23, 2024 | 24.50 | 24.52 | 24.44 | 24.50 | 24.50 | 31,000 |
Apr 22, 2024 | 24.37 | 24.57 | 24.31 | 24.51 | 24.51 | 11,900 |
Apr 19, 2024 | 24.05 | 24.33 | 24.05 | 24.32 | 24.32 | 8,300 |
Apr 18, 2024 | 23.95 | 24.02 | 23.92 | 24.02 | 24.02 | 3,500 |
Apr 17, 2024 | 23.91 | 23.92 | 23.80 | 23.90 | 23.90 | 8,100 |
Apr 16, 2024 | 23.73 | 23.80 | 23.68 | 23.76 | 23.76 | 4,700 |
Apr 15, 2024 | 23.93 | 23.96 | 23.62 | 23.74 | 23.74 | 8,800 |
Apr 12, 2024 | 24.07 | 24.07 | 23.76 | 23.78 | 23.78 | 15,800 |
Apr 11, 2024 | 24.38 | 24.38 | 24.09 | 24.20 | 24.20 | 9,700 |
Apr 10, 2024 | 24.40 | 24.40 | 24.22 | 24.32 | 24.32 | 13,500 |
Apr 9, 2024 | 24.53 | 24.58 | 24.42 | 24.58 | 24.58 | 30,500 |
Apr 8, 2024 | 24.45 | 24.53 | 24.44 | 24.45 | 24.45 | 4,600 |
Apr 5, 2024 | 24.47 | 24.48 | 24.37 | 24.47 | 24.47 | 12,900 |
Apr 4, 2024 | 24.62 | 24.63 | 24.48 | 24.51 | 24.51 | 9,000 |
Apr 3, 2024 | 24.66 | 24.66 | 24.49 | 24.50 | 24.50 | 22,700 |
Apr 2, 2024 | 24.78 | 24.85 | 24.70 | 24.74 | 24.74 | 15,700 |
Apr 1, 2024 | 24.87 | 24.87 | 24.75 | 24.78 | 24.78 | 8,400 |
Mar 28, 2024 | 24.81 | 24.91 | 24.81 | 24.86 | 24.86 | 9,300 |
Mar 27, 2024 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | 6,700 |
Mar 26, 2024 | 24.62 | 24.67 | 24.57 | 24.60 | 24.60 | 12,000 |
Mar 25, 2024 | 24.62 | 24.62 | 24.52 | 24.55 | 24.55 | 28,800 |
Mar 22, 2024 | 24.59 | 24.63 | 24.51 | 24.57 | 24.57 | 119,100 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 24.47 | 24.65 | 24.47 | 24.57 | 24.57 | 10,400 |
Mar 20, 2024 | 24.66 | 24.67 | 24.49 | 24.59 | 24.50 | 33,800 |
Mar 19, 2024 | 24.44 | 24.57 | 24.42 | 24.55 | 24.46 | 20,000 |
Mar 18, 2024 | 24.10 | 24.43 | 24.10 | 24.33 | 24.24 | 16,000 |
Mar 15, 2024 | 24.05 | 24.12 | 23.98 | 24.12 | 24.03 | 116,500 |
Mar 14, 2024 | 24.22 | 24.22 | 23.91 | 24.00 | 23.91 | 18,700 |
Mar 13, 2024 | 24.15 | 24.23 | 24.15 | 24.20 | 24.11 | 8,000 |
Mar 12, 2024 | 24.07 | 24.16 | 24.01 | 24.07 | 23.98 | 5,100 |
Mar 11, 2024 | 23.88 | 24.04 | 23.88 | 24.04 | 23.95 | 20,800 |
Mar 8, 2024 | 23.74 | 23.90 | 23.71 | 23.86 | 23.77 | 18,800 |
Mar 7, 2024 | 23.80 | 23.82 | 23.72 | 23.75 | 23.66 | 13,100 |
Mar 6, 2024 | 23.76 | 23.81 | 23.72 | 23.79 | 23.70 | 43,500 |
Mar 5, 2024 | 23.77 | 23.89 | 23.67 | 23.68 | 23.59 | 5,000 |
Mar 4, 2024 | 23.70 | 23.74 | 23.66 | 23.72 | 23.64 | 10,800 |
Mar 1, 2024 | 23.87 | 23.87 | 23.69 | 23.77 | 23.68 | 15,200 |
Feb 29, 2024 | 23.83 | 23.92 | 23.75 | 23.87 | 23.78 | 9,700 |
Feb 28, 2024 | 23.65 | 23.68 | 23.58 | 23.66 | 23.57 | 18,100 |
Feb 27, 2024 | 23.73 | 23.76 | 23.63 | 23.70 | 23.61 | 9,500 |
Feb 26, 2024 | 23.84 | 23.84 | 23.71 | 23.76 | 23.67 | 16,200 |
Feb 23, 2024 | 23.81 | 23.97 | 23.76 | 23.85 | 23.76 | 12,600 |
Feb 22, 2024 | 23.79 | 23.86 | 23.56 | 23.85 | 23.76 | 15,700 |
Feb 21, 2024 | 23.84 | 23.84 | 23.73 | 23.83 | 23.74 | 38,400 |
Feb 20, 2024 | 23.51 | 23.84 | 23.51 | 23.73 | 23.64 | 30,200 |
Feb 16, 2024 | 23.48 | 23.56 | 23.44 | 23.48 | 23.39 | 15,500 |
Feb 15, 2024 | 23.31 | 23.57 | 23.31 | 23.53 | 23.44 | 63,800 |
Feb 14, 2024 | 23.40 | 23.40 | 23.10 | 23.26 | 23.17 | 19,800 |
Feb 13, 2024 | 23.54 | 23.64 | 23.27 | 23.39 | 23.30 | 12,100 |
Feb 12, 2024 | 23.41 | 23.68 | 23.37 | 23.66 | 23.58 | 67,300 |
Feb 9, 2024 | 23.75 | 23.75 | 23.36 | 23.41 | 23.32 | 51,100 |
Feb 8, 2024 | 23.60 | 23.78 | 23.60 | 23.75 | 23.66 | 16,300 |
Feb 7, 2024 | 23.77 | 23.80 | 23.63 | 23.64 | 23.55 | 31,300 |
Feb 6, 2024 | 23.73 | 23.89 | 23.73 | 23.78 | 23.70 | 30,200 |
Feb 5, 2024 | 23.96 | 23.96 | 23.74 | 23.74 | 23.65 | 23,100 |
Feb 2, 2024 | 24.11 | 24.18 | 23.97 | 24.11 | 24.02 | 74,500 |
Feb 1, 2024 | 23.72 | 24.15 | 23.60 | 24.15 | 24.06 | 16,900 |
Jan 31, 2024 | 23.90 | 23.97 | 23.67 | 23.71 | 23.62 | 42,000 |
Jan 30, 2024 | 23.79 | 23.98 | 23.78 | 23.97 | 23.88 | 35,900 |
Jan 29, 2024 | 23.68 | 23.84 | 23.67 | 23.84 | 23.75 | 24,700 |
Jan 26, 2024 | 23.62 | 23.70 | 23.62 | 23.70 | 23.61 | 18,300 |
Jan 25, 2024 | 23.51 | 23.60 | 23.40 | 23.60 | 23.51 | 14,700 |
Jan 24, 2024 | 23.73 | 23.73 | 23.39 | 23.42 | 23.33 | 30,200 |
Jan 23, 2024 | 23.60 | 23.74 | 23.54 | 23.67 | 23.58 | 53,000 |
Jan 22, 2024 | 23.70 | 23.70 | 23.44 | 23.46 | 23.37 | 40,400 |
Jan 19, 2024 | 23.88 | 24.05 | 23.87 | 23.94 | 23.85 | 23,200 |
Jan 18, 2024 | 24.02 | 24.10 | 23.98 | 24.10 | 24.01 | 10,000 |
Jan 17, 2024 | 24.16 | 24.26 | 24.16 | 24.16 | 24.07 | 11,500 |
Jan 16, 2024 | 24.25 | 24.32 | 24.10 | 24.20 | 24.11 | 40,000 |
Jan 12, 2024 | 24.39 | 24.39 | 24.27 | 24.32 | 24.23 | 3,900 |
Jan 11, 2024 | 24.30 | 24.30 | 24.16 | 24.25 | 24.17 | 45,600 |
Jan 10, 2024 | 24.44 | 24.44 | 24.27 | 24.33 | 24.24 | 392,000 |
Jan 9, 2024 | 24.32 | 24.47 | 24.20 | 24.47 | 24.38 | 16,800 |
Jan 8, 2024 | 24.30 | 24.42 | 24.20 | 24.41 | 24.32 | 15,800 |
Jan 5, 2024 | 24.31 | 24.45 | 24.16 | 24.30 | 24.21 | 37,200 |
Jan 4, 2024 | 24.53 | 24.62 | 24.38 | 24.38 | 24.29 | 41,600 |
Jan 3, 2024 | 24.60 | 24.68 | 24.49 | 24.52 | 24.43 | 55,600 |
Jan 2, 2024 | 24.20 | 24.70 | 24.20 | 24.69 | 24.60 | 13,900 |
Dec 29, 2023 | 24.20 | 24.29 | 24.20 | 24.26 | 24.17 | 25,300 |
Dec 28, 2023 | 24.18 | 24.29 | 24.18 | 24.23 | 24.14 | 35,800 |
Dec 27, 2023 | 24.08 | 24.23 | 24.08 | 24.23 | 24.14 | 32,400 |
Dec 26, 2023 | 23.93 | 24.17 | 23.93 | 24.11 | 24.02 | 37,700 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 23.86 | 24.04 | 23.82 | 23.94 | 23.85 | 16,800 |
Dec 21, 2023 | 23.85 | 23.97 | 23.76 | 23.97 | 23.68 | 70,800 |
Dec 20, 2023 | 24.14 | 24.14 | 23.76 | 23.76 | 23.48 | 186,200 |
Dec 19, 2023 | 24.19 | 24.33 | 24.16 | 24.33 | 24.04 | 23,100 |
Dec 18, 2023 | 24.11 | 24.32 | 24.06 | 24.17 | 23.88 | 66,200 |
Dec 15, 2023 | 24.35 | 24.35 | 24.05 | 24.08 | 23.79 | 28,500 |
Dec 14, 2023 | 24.76 | 24.76 | 24.39 | 24.39 | 24.10 | 38,500 |
Dec 13, 2023 | 24.30 | 24.73 | 24.26 | 24.72 | 24.43 | 86,200 |
Dec 12, 2023 | 24.34 | 24.34 | 24.15 | 24.30 | 24.01 | 29,200 |
Dec 11, 2023 | 23.98 | 24.25 | 23.98 | 24.25 | 23.96 | 27,600 |
Dec 8, 2023 | 24.08 | 24.08 | 23.91 | 23.92 | 23.64 | 41,500 |
Dec 7, 2023 | 23.95 | 24.14 | 23.89 | 24.06 | 23.77 | 150,900 |
Dec 6, 2023 | 23.82 | 23.96 | 23.82 | 23.94 | 23.66 | 43,100 |
Dec 5, 2023 | 23.98 | 23.98 | 23.84 | 23.88 | 23.60 | 63,900 |
Dec 4, 2023 | 23.77 | 24.04 | 23.77 | 24.01 | 23.72 | 21,800 |
Dec 1, 2023 | 23.61 | 23.84 | 23.60 | 23.83 | 23.55 | 81,600 |
Nov 30, 2023 | 23.35 | 23.67 | 23.31 | 23.67 | 23.39 | 36,800 |
Nov 29, 2023 | 23.53 | 23.53 | 23.29 | 23.36 | 23.08 | 9,800 |
Nov 28, 2023 | 23.57 | 23.65 | 23.57 | 23.61 | 23.33 | 23,500 |
Nov 27, 2023 | 23.69 | 23.72 | 23.55 | 23.57 | 23.29 | 20,800 |
Nov 24, 2023 | 23.69 | 23.77 | 23.69 | 23.72 | 23.44 | 2,300 |
Nov 22, 2023 | 23.60 | 23.70 | 23.56 | 23.68 | 23.40 | 41,100 |
Nov 21, 2023 | 23.38 | 23.51 | 23.35 | 23.49 | 23.21 | 80,900 |
Nov 20, 2023 | 23.32 | 23.45 | 23.28 | 23.39 | 23.11 | 37,900 |
Nov 17, 2023 | 23.38 | 23.40 | 23.24 | 23.38 | 23.10 | 26,900 |
Nov 16, 2023 | 23.39 | 23.50 | 23.33 | 23.40 | 23.12 | 45,900 |
Nov 15, 2023 | 23.49 | 23.52 | 23.36 | 23.38 | 23.10 | 40,300 |
Nov 14, 2023 | 23.37 | 23.48 | 23.35 | 23.47 | 23.19 | 119,500 |
Nov 13, 2023 | 23.08 | 23.24 | 23.08 | 23.22 | 22.94 | 24,000 |
Nov 10, 2023 | 23.02 | 23.12 | 22.95 | 23.09 | 22.82 | 140,200 |
Nov 9, 2023 | 23.14 | 23.14 | 23.01 | 23.07 | 22.80 | 96,100 |
Nov 8, 2023 | 23.24 | 23.24 | 23.06 | 23.13 | 22.85 | 79,200 |
Nov 7, 2023 | 23.05 | 23.17 | 23.05 | 23.14 | 22.86 | 25,200 |
Nov 6, 2023 | 23.17 | 23.21 | 23.07 | 23.13 | 22.85 | 23,900 |
Nov 3, 2023 | 23.24 | 23.30 | 23.12 | 23.16 | 22.88 | 53,100 |
Nov 2, 2023 | 22.68 | 23.00 | 22.68 | 22.99 | 22.72 | 141,300 |
Nov 1, 2023 | 22.46 | 22.68 | 22.46 | 22.60 | 22.33 | 28,900 |
Oct 31, 2023 | 22.43 | 22.51 | 22.33 | 22.50 | 22.23 | 129,400 |
Oct 30, 2023 | 22.29 | 22.39 | 22.24 | 22.37 | 22.10 | 70,300 |
Oct 27, 2023 | 22.34 | 22.36 | 22.06 | 22.12 | 21.86 | 46,400 |
Oct 26, 2023 | 22.44 | 22.54 | 22.32 | 22.33 | 22.06 | 66,600 |
Oct 25, 2023 | 22.10 | 22.40 | 22.10 | 22.40 | 22.13 | 65,900 |
Oct 24, 2023 | 22.05 | 22.25 | 22.05 | 22.15 | 21.89 | 59,800 |
Oct 23, 2023 | 22.04 | 22.14 | 21.91 | 21.96 | 21.70 | 44,900 |
Oct 20, 2023 | 22.15 | 22.30 | 22.05 | 22.05 | 21.79 | 28,400 |
Oct 19, 2023 | 22.28 | 22.42 | 22.14 | 22.18 | 21.92 | 116,900 |
Oct 18, 2023 | 22.34 | 22.54 | 22.19 | 22.27 | 22.01 | 95,000 |
Oct 17, 2023 | 22.06 | 22.36 | 22.06 | 22.34 | 22.07 | 132,500 |
Oct 16, 2023 | 22.01 | 22.19 | 21.92 | 22.16 | 21.90 | 20,900 |
Oct 13, 2023 | 21.68 | 21.90 | 21.68 | 21.90 | 21.64 | 29,900 |
Oct 12, 2023 | 22.43 | 22.43 | 21.55 | 21.68 | 21.42 | 145,500 |
Oct 11, 2023 | 22.68 | 22.73 | 22.37 | 22.42 | 22.15 | 433,100 |
Oct 10, 2023 | 22.70 | 22.74 | 22.64 | 22.69 | 22.42 | 26,900 |
Oct 9, 2023 | 22.43 | 22.52 | 22.30 | 22.52 | 22.25 | 21,600 |
Oct 6, 2023 | 22.48 | 22.50 | 22.01 | 22.45 | 22.18 | 99,500 |
Oct 5, 2023 | 23.24 | 23.24 | 22.53 | 22.55 | 22.28 | 48,700 |
Oct 4, 2023 | 23.10 | 23.24 | 22.94 | 23.21 | 22.93 | 58,000 |
Oct 3, 2023 | 23.22 | 23.25 | 23.01 | 23.09 | 22.82 | 265,600 |
Oct 2, 2023 | 23.68 | 23.68 | 23.16 | 23.34 | 23.06 | 358,000 |
Sep 29, 2023 | 23.79 | 23.80 | 23.57 | 23.68 | 23.40 | 124,600 |
Sep 28, 2023 | 23.67 | 23.70 | 23.61 | 23.66 | 23.37 | 21,900 |
Sep 27, 2023 | 23.95 | 23.95 | 23.56 | 23.68 | 23.40 | 347,400 |
Sep 26, 2023 | 23.93 | 23.99 | 23.88 | 23.88 | 23.60 | 986,000 |
Sep 25, 2023 | 24.13 | 24.13 | 23.95 | 24.03 | 23.74 | 326,000 |
Sep 22, 2023 | 0.67 Dividend | |||||
Sep 22, 2023 | 24.33 | 24.33 | 24.12 | 24.15 | 23.86 | 323,200 |
Sep 21, 2023 | 25.10 | 25.14 | 24.96 | 24.96 | 24.00 | 356,600 |
Sep 20, 2023 | 25.21 | 25.33 | 25.14 | 25.20 | 24.23 | 69,500 |
Sep 19, 2023 | 25.18 | 25.20 | 25.08 | 25.10 | 24.14 | 41,200 |
Sep 18, 2023 | 25.12 | 25.25 | 25.07 | 25.19 | 24.22 | 308,300 |
Sep 15, 2023 | 25.28 | 25.37 | 25.14 | 25.16 | 24.20 | 101,000 |
Sep 14, 2023 | 25.07 | 25.35 | 25.07 | 25.32 | 24.35 | 179,000 |
Sep 13, 2023 | 25.03 | 25.10 | 24.94 | 25.00 | 24.04 | 664,700 |
Sep 12, 2023 | 25.12 | 25.12 | 24.95 | 25.02 | 24.07 | 266,100 |
Sep 11, 2023 | 24.95 | 25.14 | 24.95 | 25.08 | 24.12 | 1,308,600 |
Sep 8, 2023 | 24.75 | 24.87 | 24.70 | 24.86 | 23.91 | 44,804,300 |
Sep 7, 2023 | 24.67 | 24.91 | 24.67 | 24.85 | 23.90 | 3,679,400 |
Sep 6, 2023 | 24.93 | 24.95 | 24.75 | 24.84 | 23.89 | 3,462,500 |
Sep 5, 2023 | 25.06 | 25.06 | 24.89 | 24.90 | 23.95 | 34,300 |
Sep 1, 2023 | 25.45 | 25.51 | 25.09 | 25.09 | 24.13 | 109,300 |
Aug 31, 2023 | 25.62 | 25.62 | 25.40 | 25.44 | 24.46 | 78,100 |
Aug 30, 2023 | 25.73 | 25.73 | 25.57 | 25.62 | 24.64 | 41,700 |
Aug 29, 2023 | 25.60 | 25.69 | 25.46 | 25.67 | 24.69 | 61,800 |
Aug 28, 2023 | 25.52 | 25.63 | 25.52 | 25.59 | 24.61 | 28,900 |
Aug 25, 2023 | 25.39 | 25.55 | 25.25 | 25.43 | 24.46 | 49,500 |
Aug 24, 2023 | 25.28 | 25.49 | 25.22 | 25.24 | 24.27 | 17,300 |
Aug 23, 2023 | 25.27 | 25.34 | 25.21 | 25.30 | 24.33 | 25,500 |
Aug 22, 2023 | 25.37 | 25.39 | 25.21 | 25.22 | 24.25 | 47,000 |
Aug 21, 2023 | 25.56 | 25.56 | 25.29 | 25.40 | 24.42 | 27,100 |
Aug 18, 2023 | 25.46 | 25.64 | 25.46 | 25.57 | 24.58 | 223,800 |
Aug 17, 2023 | 25.71 | 25.75 | 25.45 | 25.47 | 24.49 | 40,600 |
Aug 16, 2023 | 25.78 | 25.91 | 25.68 | 25.68 | 24.70 | 35,900 |
Aug 15, 2023 | 26.09 | 26.09 | 25.80 | 25.80 | 24.81 | 30,700 |
Aug 14, 2023 | 26.30 | 26.36 | 26.11 | 26.15 | 25.15 | 190,500 |
Aug 11, 2023 | 26.17 | 26.32 | 26.17 | 26.26 | 25.25 | 907,700 |
Aug 10, 2023 | 26.23 | 26.42 | 26.12 | 26.14 | 25.14 | 169,100 |
Aug 9, 2023 | 26.17 | 26.38 | 26.17 | 26.22 | 25.21 | 71,400 |
Aug 8, 2023 | 26.47 | 26.47 | 26.17 | 26.21 | 25.20 | 145,200 |
Aug 7, 2023 | 26.50 | 26.63 | 26.45 | 26.57 | 25.55 | 138,700 |
Aug 4, 2023 | 26.80 | 26.85 | 26.48 | 26.55 | 25.53 | 143,300 |
Aug 3, 2023 | 26.70 | 26.84 | 26.68 | 26.68 | 25.66 | 46,800 |
Aug 2, 2023 | 26.56 | 26.95 | 26.56 | 26.78 | 25.75 | 40,900 |
Aug 1, 2023 | 26.63 | 26.75 | 26.50 | 26.57 | 25.55 | 80,300 |
Jul 31, 2023 | 26.90 | 26.90 | 26.61 | 26.67 | 25.65 | 68,800 |
Jul 28, 2023 | 26.92 | 26.97 | 26.80 | 26.91 | 25.88 | 900,900 |
Jul 27, 2023 | 26.84 | 26.94 | 26.62 | 26.62 | 25.60 | 180,100 |
Jul 26, 2023 | 26.79 | 26.94 | 26.79 | 26.83 | 25.80 | 67,700 |
Jul 25, 2023 | 26.82 | 26.91 | 26.78 | 26.85 | 25.82 | 42,300 |
Jul 24, 2023 | 26.82 | 26.91 | 26.80 | 26.88 | 25.85 | 36,300 |
Jul 21, 2023 | 26.79 | 26.85 | 26.75 | 26.79 | 25.76 | 24,300 |
Jul 20, 2023 | 26.51 | 26.80 | 26.50 | 26.80 | 25.77 | 42,900 |
Jul 19, 2023 | 26.19 | 26.50 | 26.19 | 26.50 | 25.48 | 45,800 |
Jul 18, 2023 | 26.15 | 26.38 | 26.06 | 26.10 | 25.10 | 34,400 |
Jul 17, 2023 | 26.20 | 26.27 | 26.11 | 26.13 | 25.13 | 103,100 |
Jul 14, 2023 | 26.19 | 26.27 | 26.07 | 26.26 | 25.25 | 101,200 |
Jul 13, 2023 | 26.17 | 26.24 | 26.06 | 26.18 | 25.18 | 25,100 |
Jul 12, 2023 | 26.22 | 26.22 | 26.03 | 26.07 | 25.07 | 89,700 |
Jul 11, 2023 | 26.08 | 26.09 | 25.97 | 26.06 | 25.06 | 52,400 |
Jul 10, 2023 | 26.17 | 26.27 | 26.00 | 26.02 | 25.02 | 61,300 |
Jul 7, 2023 | 26.23 | 26.37 | 26.11 | 26.11 | 25.11 | 53,500 |
Jul 6, 2023 | 26.35 | 26.39 | 26.27 | 26.37 | 25.36 | 141,600 |
Jul 5, 2023 | 26.38 | 26.49 | 26.27 | 26.49 | 25.47 | 265,500 |
Jul 3, 2023 | 26.21 | 26.53 | 26.16 | 26.53 | 25.51 | 49,000 |
Jun 30, 2023 | 26.11 | 26.28 | 26.11 | 26.22 | 25.21 | 87,300 |
Jun 29, 2023 | 26.00 | 26.13 | 25.96 | 26.12 | 25.12 | 122,800 |
Jun 28, 2023 | 26.17 | 26.17 | 25.85 | 25.98 | 24.98 | 93,800 |
Jun 27, 2023 | 0.11 Dividend | |||||
Jun 27, 2023 | 26.46 | 26.46 | 26.31 | 26.40 | 25.39 | 40,800 |
Jun 26, 2023 | 26.36 | 26.49 | 26.19 | 26.42 | 25.30 | 36,700 |
Jun 23, 2023 | 26.71 | 26.71 | 26.42 | 26.44 | 25.32 | 128,100 |
Jun 22, 2023 | 26.58 | 26.67 | 26.54 | 26.64 | 25.51 | 84,900 |
Jun 21, 2023 | 26.40 | 26.62 | 26.30 | 26.54 | 25.41 | 83,000 |
Jun 20, 2023 | 26.64 | 26.72 | 26.44 | 26.44 | 25.32 | 71,200 |
Jun 16, 2023 | 26.75 | 26.79 | 26.64 | 26.72 | 25.59 | 206,800 |
Jun 15, 2023 | 26.58 | 26.66 | 26.51 | 26.63 | 25.50 | 299,700 |
Jun 14, 2023 | 26.48 | 26.60 | 26.42 | 26.43 | 25.31 | 93,900 |
Jun 13, 2023 | 26.30 | 26.46 | 26.24 | 26.42 | 25.30 | 121,400 |
Jun 12, 2023 | 26.41 | 26.53 | 26.23 | 26.32 | 25.21 | 45,600 |
Jun 9, 2023 | 26.38 | 26.55 | 26.38 | 26.39 | 25.27 | 811,900 |
Jun 8, 2023 | 26.27 | 26.53 | 26.23 | 26.47 | 25.35 | 233,700 |
Jun 7, 2023 | 26.26 | 26.47 | 26.04 | 26.31 | 25.20 | 196,100 |
Jun 6, 2023 | 26.66 | 26.69 | 26.31 | 26.52 | 25.40 | 62,000 |
Jun 5, 2023 | 26.81 | 26.85 | 26.59 | 26.68 | 25.55 | 97,800 |
Jun 2, 2023 | 26.35 | 26.77 | 26.35 | 26.74 | 25.61 | 144,900 |
Jun 1, 2023 | 26.28 | 26.40 | 26.28 | 26.38 | 25.27 | 133,000 |
May 31, 2023 | 26.17 | 26.31 | 26.15 | 26.21 | 25.10 | 143,000 |
May 30, 2023 | 26.49 | 26.49 | 26.17 | 26.20 | 25.09 | 254,600 |
May 26, 2023 | 26.50 | 26.61 | 26.42 | 26.48 | 25.36 | 122,500 |
May 25, 2023 | 26.51 | 26.64 | 26.38 | 26.56 | 25.44 | 44,600 |
May 24, 2023 | 26.80 | 26.80 | 26.63 | 26.67 | 25.55 | 82,900 |
May 23, 2023 | 26.78 | 26.90 | 26.72 | 26.82 | 25.69 | 110,800 |
May 22, 2023 | 27.24 | 27.24 | 26.86 | 26.90 | 25.76 | 168,200 |
May 19, 2023 | 27.19 | 27.31 | 27.07 | 27.17 | 26.02 | 242,300 |
May 18, 2023 | 27.19 | 27.23 | 27.03 | 27.21 | 26.06 | 31,900 |
May 17, 2023 | 27.41 | 27.41 | 27.08 | 27.28 | 26.13 | 158,900 |
May 16, 2023 | 27.25 | 27.43 | 27.25 | 27.32 | 26.17 | 67,500 |
May 15, 2023 | 27.72 | 27.72 | 27.51 | 27.57 | 26.40 | 98,200 |
May 12, 2023 | 27.57 | 27.73 | 27.56 | 27.65 | 26.48 | 90,500 |
May 11, 2023 | 27.54 | 27.62 | 27.31 | 27.62 | 26.45 | 61,000 |
May 10, 2023 | 27.63 | 27.63 | 27.33 | 27.46 | 26.30 | 85,600 |
May 9, 2023 | 27.64 | 27.66 | 27.52 | 27.52 | 26.36 | 56,700 |
May 8, 2023 | 27.71 | 27.84 | 27.67 | 27.67 | 26.50 | 191,300 |
May 5, 2023 | 27.75 | 27.98 | 27.74 | 27.92 | 26.74 | 108,800 |
May 4, 2023 | 27.69 | 27.78 | 27.58 | 27.68 | 26.51 | 49,000 |
May 3, 2023 | 27.78 | 27.95 | 27.70 | 27.73 | 26.56 | 44,500 |
May 2, 2023 | 27.86 | 27.86 | 27.44 | 27.77 | 26.60 | 24,100 |
May 1, 2023 | 27.74 | 27.94 | 27.74 | 27.86 | 26.68 | 38,700 |
Apr 28, 2023 | 27.63 | 27.76 | 27.55 | 27.72 | 26.55 | 27,200 |
Apr 27, 2023 | 27.24 | 27.55 | 27.23 | 27.53 | 26.37 | 28,200 |
Apr 26, 2023 | 27.16 | 27.35 | 27.16 | 27.24 | 26.09 | 143,100 |
Apr 25, 2023 | 27.20 | 27.48 | 27.20 | 27.32 | 26.17 | 55,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%