NYSEArca - Delayed Quote • USD
First Trust Consumer Discretionary AlphaDEX Fund (FXD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 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 | 59.18 | 59.85 | 59.06 | 59.47 | 59.47 | 49,100 |
Apr 25, 2024 | 58.98 | 59.25 | 58.31 | 59.13 | 59.13 | 28,700 |
Apr 24, 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 59.75 | 33,300 |
Apr 23, 2024 | 59.23 | 60.15 | 59.23 | 59.93 | 59.93 | 46,100 |
Apr 22, 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 59.06 | 34,700 |
Apr 19, 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 58.43 | 19,100 |
Apr 18, 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 58.61 | 34,300 |
Apr 17, 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 58.59 | 40,000 |
Apr 16, 2024 | 58.88 | 59.19 | 58.50 | 58.87 | 58.87 | 26,800 |
Apr 15, 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 59.13 | 41,800 |
Apr 12, 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 59.89 | 326,400 |
Apr 11, 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 61.09 | 43,400 |
Apr 10, 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 60.72 | 33,600 |
Apr 9, 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 62.17 | 27,000 |
Apr 8, 2024 | 62.01 | 62.33 | 62.01 | 62.05 | 62.05 | 22,500 |
Apr 5, 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 61.86 | 37,100 |
Apr 4, 2024 | 63.03 | 63.05 | 61.31 | 61.38 | 61.38 | 55,500 |
Apr 3, 2024 | 62.42 | 62.77 | 62.35 | 62.53 | 62.53 | 30,900 |
Apr 2, 2024 | 63.31 | 63.31 | 62.41 | 62.64 | 62.64 | 24,900 |
Apr 1, 2024 | 64.49 | 64.51 | 64.02 | 64.09 | 64.09 | 164,900 |
Mar 28, 2024 | 64.31 | 64.64 | 64.31 | 64.54 | 64.54 | 25,900 |
Mar 27, 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 64.15 | 153,700 |
Mar 26, 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 63.12 | 19,900 |
Mar 25, 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 63.02 | 41,300 |
Mar 22, 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 63.36 | 22,200 |
Mar 21, 2024 | 0.10 Dividend | |||||
Mar 21, 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 63.93 | 19,100 |
Mar 20, 2024 | 62.11 | 63.35 | 62.11 | 63.33 | 63.23 | 48,100 |
Mar 19, 2024 | 61.77 | 62.19 | 61.59 | 62.19 | 62.10 | 82,000 |
Mar 18, 2024 | 61.88 | 61.95 | 61.44 | 61.66 | 61.57 | 32,100 |
Mar 15, 2024 | 61.75 | 62.10 | 61.67 | 61.73 | 61.64 | 30,100 |
Mar 14, 2024 | 62.62 | 62.66 | 61.54 | 61.91 | 61.82 | 22,900 |
Mar 13, 2024 | 61.99 | 62.85 | 61.99 | 62.64 | 62.55 | 24,500 |
Mar 12, 2024 | 61.80 | 62.05 | 61.64 | 61.99 | 61.90 | 21,400 |
Mar 11, 2024 | 61.59 | 61.79 | 61.36 | 61.69 | 61.60 | 52,400 |
Mar 8, 2024 | 62.41 | 62.70 | 61.62 | 61.80 | 61.71 | 75,800 |
Mar 7, 2024 | 62.01 | 62.27 | 62.01 | 62.19 | 62.10 | 21,100 |
Mar 6, 2024 | 62.07 | 62.14 | 61.57 | 61.82 | 61.73 | 214,800 |
Mar 5, 2024 | 61.65 | 62.18 | 61.65 | 61.81 | 61.72 | 27,500 |
Mar 4, 2024 | 62.17 | 62.39 | 61.85 | 61.89 | 61.80 | 40,200 |
Mar 1, 2024 | 61.81 | 62.01 | 61.35 | 61.99 | 61.90 | 26,000 |
Feb 29, 2024 | 61.60 | 61.81 | 61.34 | 61.68 | 61.59 | 35,300 |
Feb 28, 2024 | 60.98 | 61.54 | 60.98 | 61.32 | 61.23 | 26,100 |
Feb 27, 2024 | 61.19 | 61.39 | 61.09 | 61.30 | 61.21 | 46,400 |
Feb 26, 2024 | 60.67 | 60.99 | 60.53 | 60.59 | 60.50 | 71,400 |
Feb 23, 2024 | 60.54 | 61.04 | 60.34 | 60.74 | 60.65 | 104,300 |
Feb 22, 2024 | 60.02 | 60.53 | 60.00 | 60.41 | 60.32 | 36,700 |
Feb 21, 2024 | 59.40 | 59.73 | 59.19 | 59.50 | 59.41 | 68,500 |
Feb 20, 2024 | 59.51 | 59.60 | 59.30 | 59.56 | 59.47 | 47,200 |
Feb 16, 2024 | 60.11 | 60.46 | 59.88 | 59.95 | 59.86 | 29,300 |
Feb 15, 2024 | 59.95 | 60.49 | 59.95 | 60.44 | 60.35 | 57,200 |
Feb 14, 2024 | 59.33 | 59.74 | 58.98 | 59.71 | 59.62 | 156,600 |
Feb 13, 2024 | 58.69 | 58.88 | 58.24 | 58.63 | 58.54 | 50,300 |
Feb 12, 2024 | 59.43 | 60.35 | 59.43 | 60.19 | 60.10 | 32,300 |
Feb 9, 2024 | 59.26 | 59.56 | 59.03 | 59.41 | 59.32 | 117,200 |
Feb 8, 2024 | 58.89 | 59.38 | 58.89 | 59.37 | 59.28 | 103,400 |
Feb 7, 2024 | 58.79 | 58.89 | 58.37 | 58.69 | 58.60 | 36,100 |
Feb 6, 2024 | 57.99 | 58.62 | 57.99 | 58.57 | 58.48 | 114,200 |
Feb 5, 2024 | 58.24 | 58.24 | 57.61 | 57.95 | 57.86 | 31,700 |
Feb 2, 2024 | 58.17 | 58.97 | 57.95 | 58.69 | 58.60 | 33,800 |
Feb 1, 2024 | 57.92 | 58.64 | 57.44 | 58.60 | 58.51 | 120,200 |
Jan 31, 2024 | 58.26 | 58.54 | 57.56 | 57.56 | 57.47 | 51,200 |
Jan 30, 2024 | 58.53 | 58.80 | 58.48 | 58.48 | 58.39 | 54,900 |
Jan 29, 2024 | 58.23 | 58.79 | 58.07 | 58.75 | 58.66 | 125,200 |
Jan 26, 2024 | 58.32 | 58.47 | 58.15 | 58.25 | 58.16 | 31,200 |
Jan 25, 2024 | 57.77 | 58.12 | 57.58 | 58.12 | 58.03 | 24,300 |
Jan 24, 2024 | 58.27 | 58.27 | 57.19 | 57.23 | 57.14 | 88,000 |
Jan 23, 2024 | 58.15 | 58.15 | 57.50 | 57.71 | 57.62 | 48,400 |
Jan 22, 2024 | 57.68 | 58.05 | 57.62 | 57.85 | 57.76 | 36,100 |
Jan 19, 2024 | 56.66 | 57.53 | 56.66 | 57.40 | 57.31 | 40,400 |
Jan 18, 2024 | 56.84 | 57.14 | 56.43 | 57.11 | 57.02 | 38,300 |
Jan 17, 2024 | 56.23 | 56.50 | 56.13 | 56.49 | 56.40 | 33,300 |
Jan 16, 2024 | 56.49 | 56.79 | 56.17 | 56.79 | 56.70 | 30,700 |
Jan 12, 2024 | 57.91 | 57.93 | 56.83 | 56.89 | 56.80 | 501,500 |
Jan 11, 2024 | 57.64 | 57.76 | 57.03 | 57.75 | 57.66 | 50,800 |
Jan 10, 2024 | 57.72 | 57.96 | 57.42 | 57.82 | 57.73 | 253,300 |
Jan 9, 2024 | 57.25 | 57.80 | 57.25 | 57.58 | 57.49 | 28,600 |
Jan 8, 2024 | 57.04 | 57.88 | 56.94 | 57.84 | 57.75 | 64,700 |
Jan 5, 2024 | 56.78 | 57.41 | 56.76 | 56.93 | 56.84 | 130,900 |
Jan 4, 2024 | 56.60 | 57.01 | 56.50 | 56.63 | 56.54 | 32,400 |
Jan 3, 2024 | 57.77 | 57.77 | 56.63 | 56.63 | 56.54 | 55,100 |
Jan 2, 2024 | 58.56 | 58.90 | 58.15 | 58.41 | 58.32 | 246,300 |
Dec 29, 2023 | 59.37 | 59.46 | 58.89 | 58.98 | 58.89 | 45,500 |
Dec 28, 2023 | 59.24 | 59.51 | 59.24 | 59.42 | 59.33 | 18,400 |
Dec 27, 2023 | 59.42 | 59.51 | 59.21 | 59.38 | 59.29 | 53,400 |
Dec 26, 2023 | 59.14 | 59.45 | 59.12 | 59.36 | 59.27 | 42,300 |
Dec 22, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 59.11 | 59.24 | 58.87 | 59.08 | 58.99 | 59,700 |
Dec 21, 2023 | 58.89 | 59.41 | 58.80 | 59.38 | 59.13 | 90,300 |
Dec 20, 2023 | 59.09 | 59.50 | 58.24 | 58.26 | 58.02 | 43,100 |
Dec 19, 2023 | 58.85 | 59.41 | 58.85 | 59.37 | 59.12 | 23,900 |
Dec 18, 2023 | 58.61 | 58.67 | 58.25 | 58.50 | 58.26 | 45,400 |
Dec 15, 2023 | 58.57 | 58.96 | 58.39 | 58.52 | 58.28 | 152,200 |
Dec 14, 2023 | 58.30 | 59.26 | 58.30 | 59.05 | 58.80 | 57,100 |
Dec 13, 2023 | 56.24 | 57.56 | 55.67 | 57.46 | 57.22 | 62,900 |
Dec 12, 2023 | 56.21 | 56.33 | 56.05 | 56.11 | 55.88 | 47,700 |
Dec 11, 2023 | 55.87 | 56.62 | 55.87 | 56.46 | 56.22 | 35,100 |
Dec 8, 2023 | 55.06 | 55.82 | 55.06 | 55.64 | 55.41 | 102,900 |
Dec 7, 2023 | 54.83 | 55.28 | 54.76 | 55.28 | 55.05 | 15,700 |
Dec 6, 2023 | 54.93 | 55.33 | 54.67 | 54.72 | 54.49 | 58,500 |
Dec 5, 2023 | 54.92 | 54.92 | 54.23 | 54.34 | 54.11 | 35,800 |
Dec 4, 2023 | 54.83 | 55.75 | 54.83 | 55.30 | 55.07 | 107,900 |
Dec 1, 2023 | 53.35 | 55.14 | 53.35 | 55.11 | 54.88 | 46,600 |
Nov 30, 2023 | 53.38 | 53.43 | 53.00 | 53.40 | 53.18 | 18,300 |
Nov 29, 2023 | 53.34 | 53.81 | 53.18 | 53.18 | 52.96 | 35,700 |
Nov 28, 2023 | 52.87 | 53.16 | 52.62 | 53.01 | 52.79 | 46,800 |
Nov 27, 2023 | 52.84 | 53.08 | 52.69 | 52.95 | 52.73 | 93,700 |
Nov 24, 2023 | 52.80 | 53.11 | 52.80 | 53.04 | 52.82 | 22,100 |
Nov 22, 2023 | 52.92 | 53.24 | 52.71 | 52.88 | 52.66 | 35,000 |
Nov 21, 2023 | 52.77 | 52.77 | 52.42 | 52.55 | 52.33 | 60,400 |
Nov 20, 2023 | 52.68 | 53.17 | 52.54 | 53.00 | 52.78 | 87,300 |
Nov 17, 2023 | 52.25 | 52.68 | 52.25 | 52.61 | 52.39 | 324,800 |
Nov 16, 2023 | 52.44 | 52.44 | 51.64 | 51.82 | 51.60 | 50,300 |
Nov 15, 2023 | 52.15 | 53.13 | 52.15 | 52.52 | 52.30 | 179,300 |
Nov 14, 2023 | 50.96 | 52.25 | 50.96 | 51.96 | 51.74 | 82,600 |
Nov 13, 2023 | 49.71 | 49.97 | 49.46 | 49.74 | 49.53 | 89,400 |
Nov 10, 2023 | 49.57 | 49.98 | 49.16 | 49.97 | 49.76 | 229,800 |
Nov 9, 2023 | 50.41 | 50.41 | 49.37 | 49.45 | 49.24 | 115,400 |
Nov 8, 2023 | 50.59 | 50.71 | 50.14 | 50.15 | 49.94 | 86,600 |
Nov 7, 2023 | 50.24 | 50.67 | 50.10 | 50.52 | 50.31 | 145,900 |
Nov 6, 2023 | 50.95 | 50.95 | 50.16 | 50.36 | 50.15 | 64,400 |
Nov 3, 2023 | 49.77 | 51.10 | 49.77 | 50.88 | 50.67 | 169,900 |
Nov 2, 2023 | 48.41 | 49.22 | 48.41 | 49.18 | 48.97 | 116,600 |
Nov 1, 2023 | 47.89 | 47.99 | 47.32 | 47.96 | 47.76 | 262,900 |
Oct 31, 2023 | 47.32 | 47.95 | 47.32 | 47.87 | 47.67 | 46,400 |
Oct 30, 2023 | 47.22 | 47.59 | 46.91 | 47.42 | 47.22 | 87,900 |
Oct 27, 2023 | 47.57 | 47.69 | 46.74 | 46.79 | 46.59 | 1,049,100 |
Oct 26, 2023 | 47.74 | 47.83 | 47.05 | 47.30 | 47.10 | 168,100 |
Oct 25, 2023 | 48.02 | 48.06 | 47.51 | 47.62 | 47.42 | 69,000 |
Oct 24, 2023 | 48.42 | 48.83 | 48.22 | 48.42 | 48.22 | 233,100 |
Oct 23, 2023 | 48.13 | 48.76 | 47.82 | 48.18 | 47.98 | 139,500 |
Oct 20, 2023 | 48.50 | 48.76 | 48.28 | 48.40 | 48.20 | 104,500 |
Oct 19, 2023 | 49.31 | 49.51 | 48.47 | 48.59 | 48.39 | 45,600 |
Oct 18, 2023 | 49.77 | 50.00 | 49.25 | 49.29 | 49.08 | 33,100 |
Oct 17, 2023 | 49.68 | 50.90 | 49.68 | 50.51 | 50.30 | 107,000 |
Oct 16, 2023 | 49.31 | 50.05 | 49.21 | 49.94 | 49.73 | 78,100 |
Oct 13, 2023 | 49.44 | 49.52 | 48.79 | 48.89 | 48.69 | 459,200 |
Oct 12, 2023 | 50.49 | 50.49 | 49.09 | 49.38 | 49.17 | 92,300 |
Oct 11, 2023 | 50.67 | 50.86 | 50.08 | 50.45 | 50.24 | 88,500 |
Oct 10, 2023 | 49.96 | 50.88 | 49.96 | 50.45 | 50.24 | 79,200 |
Oct 9, 2023 | 49.08 | 49.87 | 48.81 | 49.78 | 49.57 | 194,800 |
Oct 6, 2023 | 48.71 | 49.93 | 48.47 | 49.61 | 49.40 | 73,300 |
Oct 5, 2023 | 49.62 | 49.63 | 48.84 | 49.07 | 48.87 | 69,600 |
Oct 4, 2023 | 49.41 | 49.82 | 49.16 | 49.73 | 49.52 | 187,100 |
Oct 3, 2023 | 50.31 | 50.37 | 49.15 | 49.35 | 49.14 | 159,900 |
Oct 2, 2023 | 51.18 | 51.18 | 50.53 | 50.71 | 50.50 | 178,600 |
Sep 29, 2023 | 51.52 | 51.63 | 50.91 | 51.01 | 50.80 | 214,000 |
Sep 28, 2023 | 50.21 | 51.12 | 50.03 | 50.95 | 50.74 | 48,000 |
Sep 27, 2023 | 50.22 | 50.52 | 49.88 | 50.28 | 50.07 | 113,400 |
Sep 26, 2023 | 50.29 | 50.63 | 49.92 | 49.94 | 49.73 | 90,700 |
Sep 25, 2023 | 50.39 | 50.75 | 50.33 | 50.55 | 50.34 | 45,700 |
Sep 22, 2023 | 0.05 Dividend | |||||
Sep 22, 2023 | 51.20 | 51.32 | 50.45 | 50.49 | 50.28 | 112,500 |
Sep 21, 2023 | 51.53 | 51.70 | 50.96 | 50.96 | 50.69 | 105,700 |
Sep 20, 2023 | 52.88 | 52.88 | 52.02 | 52.06 | 51.79 | 45,400 |
Sep 19, 2023 | 52.28 | 52.45 | 51.97 | 52.36 | 52.09 | 264,100 |
Sep 18, 2023 | 52.73 | 52.73 | 52.35 | 52.39 | 52.12 | 55,300 |
Sep 15, 2023 | 53.28 | 53.35 | 52.76 | 52.85 | 52.57 | 36,300 |
Sep 14, 2023 | 53.06 | 53.52 | 52.85 | 53.50 | 53.22 | 46,900 |
Sep 13, 2023 | 53.01 | 53.02 | 52.51 | 52.64 | 52.36 | 52,100 |
Sep 12, 2023 | 53.08 | 53.53 | 53.04 | 53.12 | 52.84 | 71,500 |
Sep 11, 2023 | 53.40 | 53.58 | 53.17 | 53.27 | 52.99 | 110,200 |
Sep 8, 2023 | 53.05 | 53.31 | 52.99 | 53.12 | 52.84 | 502,200 |
Sep 7, 2023 | 53.10 | 53.21 | 52.84 | 53.11 | 52.83 | 138,100 |
Sep 6, 2023 | 53.64 | 54.01 | 53.20 | 53.49 | 53.21 | 78,100 |
Sep 5, 2023 | 54.20 | 54.20 | 53.75 | 53.80 | 53.52 | 43,900 |
Sep 1, 2023 | 54.60 | 54.86 | 54.50 | 54.71 | 54.42 | 57,200 |
Aug 31, 2023 | 54.47 | 54.70 | 54.38 | 54.40 | 54.12 | 25,300 |
Aug 30, 2023 | 54.06 | 54.60 | 54.06 | 54.40 | 54.12 | 27,600 |
Aug 29, 2023 | 53.16 | 54.13 | 53.16 | 54.13 | 53.85 | 31,900 |
Aug 28, 2023 | 52.99 | 53.33 | 52.92 | 53.24 | 52.96 | 78,100 |
Aug 25, 2023 | 53.03 | 53.15 | 52.32 | 52.74 | 52.46 | 51,900 |
Aug 24, 2023 | 53.60 | 53.72 | 52.82 | 52.82 | 52.54 | 32,000 |
Aug 23, 2023 | 53.05 | 53.82 | 52.99 | 53.76 | 53.48 | 60,800 |
Aug 22, 2023 | 53.63 | 53.63 | 53.07 | 53.15 | 52.87 | 53,300 |
Aug 21, 2023 | 53.96 | 54.00 | 53.39 | 53.69 | 53.41 | 57,200 |
Aug 18, 2023 | 53.17 | 53.97 | 53.03 | 53.90 | 53.62 | 185,600 |
Aug 17, 2023 | 54.64 | 54.64 | 53.59 | 53.59 | 53.31 | 67,000 |
Aug 16, 2023 | 54.96 | 55.27 | 54.44 | 54.44 | 54.16 | 67,600 |
Aug 15, 2023 | 55.45 | 55.45 | 55.06 | 55.07 | 54.78 | 144,000 |
Aug 14, 2023 | 55.21 | 55.73 | 55.12 | 55.72 | 55.43 | 99,700 |
Aug 11, 2023 | 55.33 | 55.64 | 55.17 | 55.40 | 55.11 | 603,000 |
Aug 10, 2023 | 56.16 | 56.49 | 55.49 | 55.65 | 55.36 | 75,100 |
Aug 9, 2023 | 56.09 | 56.17 | 55.41 | 55.48 | 55.19 | 109,700 |
Aug 8, 2023 | 55.62 | 56.01 | 55.36 | 55.98 | 55.69 | 51,900 |
Aug 7, 2023 | 56.15 | 56.27 | 55.91 | 56.23 | 55.94 | 114,500 |
Aug 4, 2023 | 56.27 | 56.52 | 55.82 | 55.93 | 55.64 | 109,400 |
Aug 3, 2023 | 55.75 | 56.03 | 55.67 | 55.85 | 55.56 | 48,600 |
Aug 2, 2023 | 56.33 | 56.50 | 55.91 | 56.07 | 55.78 | 69,100 |
Aug 1, 2023 | 56.96 | 57.06 | 56.64 | 56.99 | 56.69 | 267,900 |
Jul 31, 2023 | 57.11 | 57.44 | 57.10 | 57.41 | 57.11 | 58,100 |
Jul 28, 2023 | 56.89 | 57.11 | 56.82 | 56.98 | 56.68 | 556,000 |
Jul 27, 2023 | 57.32 | 57.48 | 56.18 | 56.35 | 56.06 | 111,100 |
Jul 26, 2023 | 56.53 | 57.16 | 56.53 | 57.08 | 56.78 | 31,700 |
Jul 25, 2023 | 56.61 | 56.78 | 56.51 | 56.57 | 56.27 | 75,600 |
Jul 24, 2023 | 56.93 | 57.01 | 56.63 | 56.85 | 56.55 | 154,100 |
Jul 21, 2023 | 57.65 | 57.65 | 56.94 | 57.00 | 56.70 | 49,600 |
Jul 20, 2023 | 57.85 | 57.85 | 57.13 | 57.32 | 57.02 | 59,000 |
Jul 19, 2023 | 57.95 | 58.17 | 57.81 | 58.14 | 57.84 | 65,700 |
Jul 18, 2023 | 57.25 | 57.92 | 57.25 | 57.91 | 57.61 | 54,200 |
Jul 17, 2023 | 56.81 | 57.26 | 56.74 | 57.15 | 56.85 | 162,500 |
Jul 14, 2023 | 57.61 | 57.61 | 56.86 | 57.01 | 56.71 | 75,900 |
Jul 13, 2023 | 57.71 | 57.71 | 57.41 | 57.52 | 57.22 | 69,600 |
Jul 12, 2023 | 57.64 | 57.64 | 57.26 | 57.35 | 57.05 | 124,800 |
Jul 11, 2023 | 56.19 | 57.07 | 56.19 | 56.96 | 56.66 | 54,700 |
Jul 10, 2023 | 54.98 | 56.05 | 54.98 | 56.05 | 55.76 | 58,600 |
Jul 7, 2023 | 54.55 | 55.48 | 54.55 | 55.04 | 54.75 | 85,800 |
Jul 6, 2023 | 54.74 | 54.94 | 54.18 | 54.56 | 54.27 | 213,400 |
Jul 5, 2023 | 55.29 | 55.38 | 55.08 | 55.32 | 55.03 | 109,700 |
Jul 3, 2023 | 55.17 | 55.63 | 55.17 | 55.53 | 55.24 | 117,900 |
Jun 30, 2023 | 54.99 | 55.33 | 54.78 | 55.21 | 54.92 | 149,800 |
Jun 29, 2023 | 54.51 | 54.77 | 54.39 | 54.56 | 54.27 | 66,600 |
Jun 28, 2023 | 54.28 | 54.54 | 54.12 | 54.43 | 54.15 | 73,100 |
Jun 27, 2023 | 0.06 Dividend | |||||
Jun 27, 2023 | 53.19 | 54.44 | 53.19 | 54.33 | 54.05 | 182,300 |
Jun 26, 2023 | 52.81 | 53.50 | 52.81 | 53.11 | 52.77 | 153,000 |
Jun 23, 2023 | 52.74 | 53.11 | 52.65 | 52.87 | 52.53 | 90,000 |
Jun 22, 2023 | 53.27 | 53.36 | 52.94 | 53.22 | 52.88 | 59,900 |
Jun 21, 2023 | 53.23 | 53.64 | 53.19 | 53.40 | 53.06 | 105,500 |
Jun 20, 2023 | 53.45 | 53.54 | 53.05 | 53.36 | 53.02 | 60,900 |
Jun 16, 2023 | 54.12 | 54.12 | 53.49 | 53.69 | 53.35 | 136,600 |
Jun 15, 2023 | 53.44 | 54.06 | 53.37 | 53.96 | 53.62 | 161,600 |
Jun 14, 2023 | 53.88 | 54.13 | 53.20 | 53.57 | 53.23 | 282,000 |
Jun 13, 2023 | 53.39 | 53.80 | 53.39 | 53.73 | 53.39 | 185,500 |
Jun 12, 2023 | 52.65 | 53.18 | 52.42 | 53.09 | 52.75 | 256,500 |
Jun 9, 2023 | 52.66 | 52.90 | 52.38 | 52.49 | 52.16 | 464,100 |
Jun 8, 2023 | 52.46 | 52.72 | 52.28 | 52.56 | 52.23 | 169,600 |
Jun 7, 2023 | 52.45 | 52.91 | 52.39 | 52.61 | 52.28 | 272,300 |
Jun 6, 2023 | 50.83 | 52.24 | 50.83 | 52.20 | 51.87 | 228,600 |
Jun 5, 2023 | 50.95 | 51.00 | 50.54 | 50.82 | 50.50 | 286,700 |
Jun 2, 2023 | 49.99 | 51.21 | 49.99 | 51.09 | 50.77 | 152,900 |
Jun 1, 2023 | 49.22 | 49.64 | 48.87 | 49.41 | 49.10 | 285,000 |
May 31, 2023 | 49.68 | 49.68 | 48.80 | 49.26 | 48.95 | 181,900 |
May 30, 2023 | 50.41 | 50.43 | 49.89 | 50.08 | 49.76 | 66,900 |
May 26, 2023 | 49.87 | 50.24 | 49.80 | 50.15 | 49.83 | 94,500 |
May 25, 2023 | 50.16 | 50.26 | 49.68 | 49.88 | 49.56 | 94,700 |
May 24, 2023 | 50.35 | 50.36 | 49.78 | 50.05 | 49.73 | 59,600 |
May 23, 2023 | 50.81 | 51.18 | 50.39 | 50.46 | 50.14 | 93,700 |
May 22, 2023 | 51.22 | 51.36 | 51.00 | 51.07 | 50.75 | 97,000 |
May 19, 2023 | 52.05 | 52.05 | 51.00 | 51.18 | 50.85 | 187,900 |
May 18, 2023 | 51.38 | 52.22 | 51.37 | 52.12 | 51.79 | 42,800 |
May 17, 2023 | 50.66 | 51.53 | 50.66 | 51.39 | 51.06 | 44,600 |
May 16, 2023 | 50.98 | 50.98 | 50.38 | 50.38 | 50.06 | 142,400 |
May 15, 2023 | 50.99 | 51.42 | 50.82 | 51.35 | 51.02 | 58,300 |
May 12, 2023 | 51.27 | 51.31 | 50.63 | 50.97 | 50.65 | 67,700 |
May 11, 2023 | 51.06 | 51.29 | 50.89 | 51.16 | 50.84 | 52,200 |
May 10, 2023 | 52.04 | 52.04 | 50.56 | 51.20 | 50.87 | 332,600 |
May 9, 2023 | 51.53 | 51.73 | 51.37 | 51.55 | 51.22 | 95,700 |
May 8, 2023 | 51.77 | 51.89 | 51.53 | 51.80 | 51.47 | 177,300 |
May 5, 2023 | 51.13 | 51.78 | 51.13 | 51.62 | 51.29 | 76,500 |
May 4, 2023 | 51.29 | 51.29 | 50.32 | 50.45 | 50.13 | 295,200 |
May 3, 2023 | 51.97 | 52.60 | 51.67 | 51.67 | 51.34 | 72,500 |
May 2, 2023 | 51.91 | 52.03 | 51.15 | 51.97 | 51.64 | 68,100 |
May 1, 2023 | 52.18 | 52.68 | 52.18 | 52.35 | 52.02 | 256,000 |
Apr 28, 2023 | 51.55 | 52.27 | 51.55 | 52.23 | 51.90 | 322,800 |
Apr 27, 2023 | 50.93 | 51.58 | 50.66 | 51.58 | 51.25 | 98,000 |
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%