NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright International Focus 5 ETF (IFV)
At close: April 26 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 26, 2024 | 19.42 | 19.56 | 19.31 | 19.39 | 19.39 | 13,400 |
Apr 25, 2024 | 19.06 | 19.38 | 19.04 | 19.38 | 19.38 | 21,900 |
Apr 24, 2024 | 19.42 | 19.43 | 19.28 | 19.28 | 19.28 | 17,600 |
Apr 23, 2024 | 19.39 | 19.52 | 19.31 | 19.41 | 19.41 | 58,700 |
Apr 22, 2024 | 19.49 | 19.50 | 19.21 | 19.45 | 19.45 | 26,500 |
Apr 19, 2024 | 19.12 | 19.25 | 19.07 | 19.25 | 19.25 | 21,900 |
Apr 18, 2024 | 19.16 | 19.26 | 19.04 | 19.05 | 19.05 | 23,100 |
Apr 17, 2024 | 19.09 | 19.21 | 19.02 | 19.20 | 19.20 | 9,500 |
Apr 16, 2024 | 19.22 | 19.29 | 19.08 | 19.13 | 19.13 | 16,800 |
Apr 15, 2024 | 19.64 | 19.68 | 19.35 | 19.43 | 19.43 | 18,300 |
Apr 12, 2024 | 19.71 | 19.77 | 19.49 | 19.50 | 19.50 | 61,400 |
Apr 11, 2024 | 19.89 | 19.95 | 19.67 | 19.93 | 19.93 | 20,600 |
Apr 10, 2024 | 19.80 | 19.90 | 19.75 | 19.90 | 19.90 | 27,500 |
Apr 9, 2024 | 20.14 | 20.30 | 19.97 | 20.09 | 20.09 | 10,500 |
Apr 8, 2024 | 20.04 | 20.19 | 20.01 | 20.17 | 20.17 | 38,300 |
Apr 5, 2024 | 19.91 | 19.98 | 19.85 | 19.85 | 19.85 | 38,900 |
Apr 4, 2024 | 20.09 | 20.19 | 19.80 | 19.96 | 19.96 | 21,800 |
Apr 3, 2024 | 19.82 | 20.05 | 19.80 | 19.88 | 19.88 | 46,400 |
Apr 2, 2024 | 19.85 | 19.90 | 19.80 | 19.88 | 19.88 | 11,200 |
Apr 1, 2024 | 19.98 | 20.04 | 19.81 | 20.04 | 20.04 | 21,700 |
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 20.00 | 20.00 | 44,000 |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 19.95 | 14,800 |
Mar 26, 2024 | 19.92 | 20.03 | 19.84 | 19.87 | 19.87 | 17,600 |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 19.82 | 13,900 |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 19.81 | 59,400 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | 37,500 |
Mar 20, 2024 | 19.77 | 20.10 | 19.69 | 19.93 | 19.86 | 49,600 |
Mar 19, 2024 | 19.69 | 19.80 | 19.69 | 19.70 | 19.63 | 29,000 |
Mar 18, 2024 | 19.90 | 19.93 | 19.70 | 19.73 | 19.66 | 39,500 |
Mar 15, 2024 | 19.86 | 20.01 | 19.76 | 19.99 | 19.92 | 9,500 |
Mar 14, 2024 | 19.88 | 19.89 | 19.69 | 19.74 | 19.67 | 16,600 |
Mar 13, 2024 | 19.80 | 19.92 | 19.72 | 19.75 | 19.68 | 14,500 |
Mar 12, 2024 | 19.81 | 19.91 | 19.80 | 19.86 | 19.78 | 14,200 |
Mar 11, 2024 | 19.77 | 19.93 | 19.75 | 19.79 | 19.72 | 8,600 |
Mar 8, 2024 | 20.00 | 20.11 | 19.88 | 19.95 | 19.88 | 36,000 |
Mar 7, 2024 | 19.91 | 20.00 | 19.84 | 19.86 | 19.79 | 35,300 |
Mar 6, 2024 | 19.80 | 19.96 | 19.74 | 19.91 | 19.84 | 21,200 |
Mar 5, 2024 | 19.67 | 19.79 | 19.57 | 19.59 | 19.52 | 102,100 |
Mar 4, 2024 | 19.69 | 19.77 | 19.59 | 19.76 | 19.69 | 12,300 |
Mar 1, 2024 | 19.68 | 19.79 | 19.63 | 19.71 | 19.64 | 12,900 |
Feb 29, 2024 | 19.56 | 19.64 | 19.42 | 19.61 | 19.54 | 16,600 |
Feb 28, 2024 | 19.20 | 19.63 | 19.20 | 19.43 | 19.36 | 23,300 |
Feb 27, 2024 | 19.60 | 19.66 | 19.54 | 19.64 | 19.56 | 14,500 |
Feb 26, 2024 | 19.64 | 19.72 | 19.50 | 19.60 | 19.53 | 19,900 |
Feb 23, 2024 | 19.62 | 19.73 | 19.54 | 19.56 | 19.49 | 49,700 |
Feb 22, 2024 | 19.66 | 19.67 | 19.52 | 19.60 | 19.53 | 16,300 |
Feb 21, 2024 | 19.65 | 19.67 | 19.43 | 19.66 | 19.59 | 17,100 |
Feb 20, 2024 | 19.57 | 19.68 | 19.48 | 19.49 | 19.42 | 13,300 |
Feb 16, 2024 | 19.40 | 19.63 | 19.36 | 19.57 | 19.50 | 10,400 |
Feb 15, 2024 | 19.30 | 19.58 | 19.22 | 19.32 | 19.25 | 24,400 |
Feb 14, 2024 | 19.13 | 19.34 | 19.10 | 19.34 | 19.27 | 13,200 |
Feb 13, 2024 | 19.01 | 19.17 | 18.84 | 18.88 | 18.81 | 57,500 |
Feb 12, 2024 | 19.17 | 19.44 | 19.17 | 19.36 | 19.29 | 11,100 |
Feb 9, 2024 | 19.01 | 19.30 | 19.01 | 19.12 | 19.05 | 13,900 |
Feb 8, 2024 | 19.24 | 19.34 | 19.09 | 19.09 | 19.02 | 65,400 |
Feb 7, 2024 | 19.38 | 19.48 | 19.29 | 19.30 | 19.23 | 36,500 |
Feb 6, 2024 | 19.24 | 19.46 | 19.24 | 19.46 | 19.39 | 21,000 |
Feb 5, 2024 | 19.24 | 19.34 | 19.03 | 19.12 | 19.05 | 11,900 |
Feb 2, 2024 | 19.20 | 19.50 | 19.17 | 19.25 | 19.18 | 15,300 |
Feb 1, 2024 | 19.30 | 19.49 | 19.23 | 19.49 | 19.42 | 9,400 |
Jan 31, 2024 | 19.35 | 19.49 | 19.17 | 19.35 | 19.28 | 10,100 |
Jan 30, 2024 | 19.16 | 19.28 | 19.16 | 19.20 | 19.13 | 9,300 |
Jan 29, 2024 | 19.32 | 19.40 | 19.18 | 19.39 | 19.32 | 10,300 |
Jan 26, 2024 | 19.16 | 19.28 | 19.14 | 19.21 | 19.14 | 20,600 |
Jan 25, 2024 | 19.09 | 19.16 | 19.07 | 19.09 | 19.02 | 8,800 |
Jan 24, 2024 | 19.21 | 19.21 | 19.05 | 19.17 | 19.10 | 14,400 |
Jan 23, 2024 | 18.95 | 19.06 | 18.86 | 18.93 | 18.86 | 104,600 |
Jan 22, 2024 | 19.10 | 19.31 | 19.07 | 19.22 | 19.15 | 37,900 |
Jan 19, 2024 | 18.90 | 19.03 | 18.84 | 19.03 | 18.96 | 29,700 |
Jan 18, 2024 | 18.99 | 19.03 | 18.86 | 18.95 | 18.88 | 21,900 |
Jan 17, 2024 | 18.93 | 19.08 | 18.48 | 19.05 | 18.98 | 34,300 |
Jan 16, 2024 | 19.21 | 19.28 | 19.13 | 19.15 | 19.08 | 19,100 |
Jan 12, 2024 | 19.62 | 19.63 | 19.41 | 19.55 | 19.48 | 117,800 |
Jan 11, 2024 | 19.33 | 19.42 | 19.16 | 19.34 | 19.27 | 42,400 |
Jan 10, 2024 | 19.28 | 19.38 | 19.24 | 19.26 | 19.19 | 31,900 |
Jan 9, 2024 | 19.32 | 19.37 | 19.19 | 19.25 | 19.18 | 31,500 |
Jan 8, 2024 | 19.25 | 19.42 | 19.25 | 19.37 | 19.30 | 15,900 |
Jan 5, 2024 | 19.41 | 19.54 | 19.23 | 19.30 | 19.22 | 35,200 |
Jan 4, 2024 | 19.28 | 19.35 | 19.15 | 19.17 | 19.10 | 42,100 |
Jan 3, 2024 | 19.14 | 19.33 | 19.09 | 19.26 | 19.19 | 110,500 |
Jan 2, 2024 | 19.26 | 19.52 | 19.24 | 19.41 | 19.34 | 47,500 |
Dec 29, 2023 | 19.73 | 19.73 | 19.39 | 19.54 | 19.47 | 24,500 |
Dec 28, 2023 | 19.44 | 19.64 | 19.34 | 19.55 | 19.48 | 19,000 |
Dec 27, 2023 | 19.38 | 19.50 | 19.32 | 19.49 | 19.42 | 21,100 |
Dec 26, 2023 | 19.37 | 19.40 | 19.24 | 19.24 | 19.17 | 10,700 |
Dec 22, 2023 | 0.18 Dividend | |||||
Dec 22, 2023 | 19.26 | 19.38 | 19.17 | 19.38 | 19.31 | 88,300 |
Dec 21, 2023 | 19.30 | 19.47 | 19.21 | 19.47 | 19.22 | 217,200 |
Dec 20, 2023 | 19.26 | 19.36 | 19.03 | 19.17 | 18.93 | 23,500 |
Dec 19, 2023 | 19.27 | 19.40 | 19.25 | 19.26 | 19.01 | 60,500 |
Dec 18, 2023 | 19.21 | 19.27 | 19.11 | 19.27 | 19.02 | 31,100 |
Dec 15, 2023 | 19.22 | 19.31 | 19.11 | 19.11 | 18.87 | 1,195,800 |
Dec 14, 2023 | 19.06 | 19.27 | 19.06 | 19.24 | 18.99 | 64,300 |
Dec 13, 2023 | 18.73 | 19.08 | 18.66 | 18.94 | 18.70 | 35,500 |
Dec 12, 2023 | 18.70 | 18.82 | 18.63 | 18.68 | 18.44 | 28,300 |
Dec 11, 2023 | 18.65 | 18.80 | 18.64 | 18.80 | 18.56 | 27,000 |
Dec 8, 2023 | 18.61 | 18.72 | 18.58 | 18.63 | 18.39 | 22,900 |
Dec 7, 2023 | 18.71 | 18.74 | 18.63 | 18.68 | 18.44 | 346,800 |
Dec 6, 2023 | 18.79 | 18.79 | 18.66 | 18.66 | 18.42 | 12,400 |
Dec 5, 2023 | 18.53 | 18.68 | 18.53 | 18.63 | 18.39 | 31,800 |
Dec 4, 2023 | 18.62 | 18.71 | 18.59 | 18.64 | 18.40 | 41,300 |
Dec 1, 2023 | 18.65 | 18.80 | 18.65 | 18.72 | 18.48 | 16,300 |
Nov 30, 2023 | 18.59 | 18.64 | 18.49 | 18.63 | 18.39 | 26,800 |
Nov 29, 2023 | 18.50 | 18.59 | 18.49 | 18.50 | 18.26 | 12,500 |
Nov 28, 2023 | 18.43 | 18.53 | 18.42 | 18.50 | 18.26 | 13,300 |
Nov 27, 2023 | 18.44 | 18.46 | 18.36 | 18.42 | 18.18 | 29,700 |
Nov 24, 2023 | 18.40 | 18.48 | 18.40 | 18.41 | 18.17 | 14,800 |
Nov 22, 2023 | 18.42 | 18.45 | 18.32 | 18.37 | 18.14 | 63,100 |
Nov 21, 2023 | 18.41 | 18.41 | 18.30 | 18.33 | 18.10 | 102,000 |
Nov 20, 2023 | 18.35 | 18.45 | 18.28 | 18.42 | 18.19 | 34,800 |
Nov 17, 2023 | 18.33 | 18.40 | 18.29 | 18.34 | 18.11 | 10,900 |
Nov 16, 2023 | 18.24 | 18.29 | 18.16 | 18.29 | 18.06 | 21,300 |
Nov 15, 2023 | 18.34 | 18.45 | 18.19 | 18.26 | 18.03 | 26,700 |
Nov 14, 2023 | 18.03 | 18.34 | 17.98 | 18.34 | 18.11 | 33,800 |
Nov 13, 2023 | 17.71 | 17.84 | 17.71 | 17.77 | 17.54 | 54,800 |
Nov 10, 2023 | 17.70 | 17.88 | 17.61 | 17.88 | 17.65 | 67,400 |
Nov 9, 2023 | 17.84 | 17.85 | 17.61 | 17.69 | 17.46 | 32,200 |
Nov 8, 2023 | 17.76 | 17.79 | 17.54 | 17.65 | 17.42 | 337,200 |
Nov 7, 2023 | 17.79 | 17.86 | 17.69 | 17.86 | 17.63 | 303,300 |
Nov 6, 2023 | 17.85 | 17.92 | 17.75 | 17.80 | 17.57 | 32,600 |
Nov 3, 2023 | 17.93 | 18.02 | 17.82 | 17.90 | 17.67 | 686,600 |
Nov 2, 2023 | 17.55 | 17.73 | 17.50 | 17.73 | 17.50 | 101,700 |
Nov 1, 2023 | 17.22 | 17.48 | 17.22 | 17.47 | 17.25 | 18,400 |
Oct 31, 2023 | 17.16 | 17.21 | 17.05 | 17.12 | 16.90 | 135,100 |
Oct 30, 2023 | 17.20 | 17.22 | 17.04 | 17.20 | 16.98 | 64,700 |
Oct 27, 2023 | 17.19 | 17.22 | 16.99 | 17.01 | 16.79 | 30,700 |
Oct 26, 2023 | 17.08 | 17.13 | 16.99 | 17.02 | 16.80 | 236,700 |
Oct 25, 2023 | 17.15 | 17.19 | 17.06 | 17.09 | 16.87 | 14,700 |
Oct 24, 2023 | 17.19 | 17.26 | 17.14 | 17.24 | 17.01 | 91,100 |
Oct 23, 2023 | 17.09 | 17.25 | 17.03 | 17.09 | 16.87 | 1,694,000 |
Oct 20, 2023 | 17.24 | 17.33 | 17.15 | 17.16 | 16.94 | 52,300 |
Oct 19, 2023 | 17.35 | 17.53 | 17.31 | 17.33 | 17.11 | 23,000 |
Oct 18, 2023 | 17.62 | 17.62 | 17.33 | 17.34 | 17.12 | 36,700 |
Oct 17, 2023 | 17.52 | 17.70 | 17.37 | 17.56 | 17.34 | 25,300 |
Oct 16, 2023 | 17.55 | 17.67 | 17.48 | 17.67 | 17.44 | 10,600 |
Oct 13, 2023 | 17.60 | 17.63 | 17.40 | 17.42 | 17.20 | 18,200 |
Oct 12, 2023 | 17.75 | 17.80 | 17.46 | 17.52 | 17.30 | 48,200 |
Oct 11, 2023 | 17.76 | 17.78 | 17.62 | 17.76 | 17.53 | 16,100 |
Oct 10, 2023 | 17.55 | 17.79 | 17.49 | 17.76 | 17.53 | 26,100 |
Oct 9, 2023 | 17.27 | 17.42 | 17.22 | 17.35 | 17.13 | 11,100 |
Oct 6, 2023 | 17.18 | 17.50 | 17.17 | 17.40 | 17.18 | 30,200 |
Oct 5, 2023 | 17.12 | 17.26 | 17.12 | 17.20 | 16.98 | 855,100 |
Oct 4, 2023 | 17.20 | 17.30 | 17.02 | 17.14 | 16.92 | 39,700 |
Oct 3, 2023 | 17.38 | 17.48 | 17.23 | 17.25 | 17.03 | 99,100 |
Oct 2, 2023 | 17.87 | 17.87 | 17.52 | 17.65 | 17.42 | 75,300 |
Sep 29, 2023 | 17.98 | 17.98 | 17.71 | 17.74 | 17.51 | 13,600 |
Sep 28, 2023 | 17.75 | 17.95 | 17.75 | 17.94 | 17.71 | 12,700 |
Sep 27, 2023 | 17.90 | 17.90 | 17.65 | 17.74 | 17.51 | 18,200 |
Sep 26, 2023 | 17.92 | 18.06 | 17.80 | 17.81 | 17.58 | 99,100 |
Sep 25, 2023 | 18.02 | 18.11 | 17.95 | 18.09 | 17.86 | 15,200 |
Sep 22, 2023 | 0.05 Dividend | |||||
Sep 22, 2023 | 18.27 | 18.27 | 18.08 | 18.08 | 17.85 | 11,700 |
Sep 21, 2023 | 18.32 | 18.43 | 18.23 | 18.23 | 17.95 | 9,900 |
Sep 20, 2023 | 18.61 | 18.69 | 18.43 | 18.57 | 18.28 | 23,800 |
Sep 19, 2023 | 18.49 | 18.68 | 18.38 | 18.63 | 18.34 | 17,300 |
Sep 18, 2023 | 18.28 | 18.65 | 18.28 | 18.56 | 18.27 | 5,500 |
Sep 15, 2023 | 18.54 | 18.69 | 18.45 | 18.59 | 18.30 | 8,900 |
Sep 14, 2023 | 18.46 | 18.67 | 18.36 | 18.56 | 18.27 | 31,000 |
Sep 13, 2023 | 18.34 | 18.48 | 18.22 | 18.25 | 17.97 | 36,800 |
Sep 12, 2023 | 18.41 | 18.45 | 18.19 | 18.39 | 18.11 | 17,000 |
Sep 11, 2023 | 18.27 | 18.43 | 18.22 | 18.29 | 18.01 | 103,500 |
Sep 8, 2023 | 18.15 | 18.25 | 18.06 | 18.08 | 17.80 | 119,900 |
Sep 7, 2023 | 18.15 | 18.25 | 18.06 | 18.18 | 17.90 | 40,600 |
Sep 6, 2023 | 18.25 | 18.26 | 18.09 | 18.10 | 17.82 | 47,700 |
Sep 5, 2023 | 18.46 | 18.46 | 18.11 | 18.29 | 18.01 | 12,400 |
Sep 1, 2023 | 18.40 | 18.43 | 18.21 | 18.37 | 18.09 | 19,200 |
Aug 31, 2023 | 18.32 | 18.50 | 18.12 | 18.13 | 17.85 | 100,800 |
Aug 30, 2023 | 18.33 | 18.34 | 18.21 | 18.23 | 17.95 | 55,100 |
Aug 29, 2023 | 18.04 | 18.38 | 18.04 | 18.25 | 17.97 | 24,300 |
Aug 28, 2023 | 18.06 | 18.27 | 17.97 | 18.07 | 17.79 | 29,400 |
Aug 25, 2023 | 17.97 | 18.19 | 17.87 | 17.94 | 17.66 | 42,100 |
Aug 24, 2023 | 18.03 | 18.16 | 17.89 | 17.90 | 17.62 | 28,000 |
Aug 23, 2023 | 17.83 | 18.25 | 17.83 | 18.08 | 17.80 | 15,100 |
Aug 22, 2023 | 17.85 | 17.94 | 17.80 | 17.85 | 17.57 | 13,900 |
Aug 21, 2023 | 17.86 | 18.06 | 17.75 | 17.83 | 17.55 | 15,300 |
Aug 18, 2023 | 17.70 | 17.89 | 17.70 | 17.82 | 17.55 | 2,900 |
Aug 17, 2023 | 17.96 | 18.05 | 17.79 | 17.81 | 17.54 | 17,200 |
Aug 16, 2023 | 17.95 | 18.10 | 17.89 | 17.89 | 17.61 | 60,900 |
Aug 15, 2023 | 17.98 | 18.15 | 17.92 | 17.93 | 17.65 | 30,500 |
Aug 14, 2023 | 17.91 | 18.21 | 17.89 | 18.11 | 17.83 | 24,500 |
Aug 11, 2023 | 18.22 | 18.29 | 18.15 | 18.18 | 17.90 | 11,000 |
Aug 10, 2023 | 18.44 | 18.56 | 18.23 | 18.23 | 17.95 | 20,300 |
Aug 9, 2023 | 18.31 | 18.39 | 18.17 | 18.35 | 18.07 | 128,900 |
Aug 8, 2023 | 18.36 | 18.36 | 18.09 | 18.34 | 18.06 | 189,400 |
Aug 7, 2023 | 18.33 | 18.47 | 18.26 | 18.33 | 18.05 | 60,900 |
Aug 4, 2023 | 18.30 | 18.52 | 18.17 | 18.23 | 17.95 | 18,300 |
Aug 3, 2023 | 18.21 | 18.28 | 18.11 | 18.15 | 17.87 | 546,600 |
Aug 2, 2023 | 18.30 | 18.42 | 18.20 | 18.25 | 17.97 | 100,800 |
Aug 1, 2023 | 18.67 | 18.72 | 18.55 | 18.68 | 18.39 | 238,400 |
Jul 31, 2023 | 18.76 | 18.91 | 18.70 | 18.87 | 18.58 | 112,700 |
Jul 28, 2023 | 18.84 | 18.88 | 18.67 | 18.82 | 18.53 | 835,100 |
Jul 27, 2023 | 18.91 | 18.91 | 18.60 | 18.60 | 18.31 | 45,600 |
Jul 26, 2023 | 18.62 | 18.84 | 18.56 | 18.84 | 18.55 | 50,600 |
Jul 25, 2023 | 18.65 | 18.76 | 18.53 | 18.74 | 18.45 | 72,500 |
Jul 24, 2023 | 18.51 | 18.63 | 18.45 | 18.59 | 18.30 | 48,500 |
Jul 21, 2023 | 18.55 | 18.64 | 18.40 | 18.57 | 18.28 | 12,300 |
Jul 20, 2023 | 18.57 | 18.60 | 18.45 | 18.60 | 18.31 | 26,200 |
Jul 19, 2023 | 18.67 | 18.76 | 18.50 | 18.67 | 18.38 | 27,200 |
Jul 18, 2023 | 18.49 | 18.67 | 18.41 | 18.67 | 18.38 | 209,500 |
Jul 17, 2023 | 18.31 | 18.57 | 18.31 | 18.55 | 18.26 | 26,900 |
Jul 14, 2023 | 18.69 | 18.69 | 18.36 | 18.47 | 18.19 | 17,900 |
Jul 13, 2023 | 18.39 | 18.57 | 18.35 | 18.55 | 18.26 | 26,800 |
Jul 12, 2023 | 18.32 | 18.47 | 18.26 | 18.32 | 18.04 | 32,500 |
Jul 11, 2023 | 18.05 | 18.16 | 17.89 | 18.06 | 17.78 | 175,500 |
Jul 10, 2023 | 17.84 | 18.05 | 17.84 | 18.03 | 17.75 | 17,600 |
Jul 7, 2023 | 17.73 | 18.05 | 17.71 | 18.05 | 17.77 | 17,200 |
Jul 6, 2023 | 17.94 | 17.96 | 17.65 | 17.70 | 17.43 | 131,200 |
Jul 5, 2023 | 18.08 | 18.13 | 17.93 | 18.11 | 17.83 | 27,500 |
Jul 3, 2023 | 17.99 | 18.18 | 17.99 | 18.01 | 17.73 | 5,500 |
Jun 30, 2023 | 18.05 | 18.11 | 17.88 | 18.08 | 17.80 | 18,400 |
Jun 29, 2023 | 17.80 | 17.93 | 17.70 | 17.90 | 17.62 | 39,500 |
Jun 28, 2023 | 17.69 | 17.96 | 17.69 | 17.78 | 17.51 | 29,400 |
Jun 27, 2023 | 0.31 Dividend | |||||
Jun 27, 2023 | 17.90 | 17.93 | 17.72 | 17.93 | 17.65 | 217,800 |
Jun 26, 2023 | 18.00 | 18.14 | 17.88 | 18.00 | 17.42 | 46,500 |
Jun 23, 2023 | 18.01 | 18.09 | 17.83 | 17.94 | 17.37 | 46,600 |
Jun 22, 2023 | 18.19 | 18.37 | 18.09 | 18.11 | 17.53 | 260,800 |
Jun 21, 2023 | 18.23 | 18.39 | 18.17 | 18.39 | 17.80 | 18,400 |
Jun 20, 2023 | 18.32 | 18.32 | 18.04 | 18.29 | 17.70 | 50,700 |
Jun 16, 2023 | 18.57 | 18.59 | 18.31 | 18.50 | 17.90 | 37,700 |
Jun 15, 2023 | 18.30 | 18.51 | 18.21 | 18.38 | 17.79 | 20,000 |
Jun 14, 2023 | 18.34 | 18.48 | 18.19 | 18.40 | 17.81 | 31,600 |
Jun 13, 2023 | 18.18 | 18.30 | 18.09 | 18.29 | 17.70 | 39,700 |
Jun 12, 2023 | 18.75 | 18.75 | 18.00 | 18.06 | 17.48 | 8,200 |
Jun 9, 2023 | 18.03 | 18.20 | 17.89 | 18.15 | 17.56 | 500,800 |
Jun 8, 2023 | 17.96 | 18.14 | 17.80 | 18.13 | 17.54 | 97,200 |
Jun 7, 2023 | 17.95 | 18.18 | 17.85 | 17.86 | 17.28 | 48,000 |
Jun 6, 2023 | 17.82 | 18.09 | 17.69 | 18.09 | 17.51 | 48,800 |
Jun 5, 2023 | 17.79 | 17.85 | 17.67 | 17.71 | 17.14 | 12,100 |
Jun 2, 2023 | 17.64 | 17.85 | 17.61 | 17.81 | 17.24 | 29,800 |
Jun 1, 2023 | 17.39 | 17.65 | 17.26 | 17.55 | 16.99 | 184,400 |
May 31, 2023 | 17.38 | 17.46 | 17.20 | 17.32 | 16.76 | 70,100 |
May 30, 2023 | 17.67 | 17.67 | 17.47 | 17.51 | 16.94 | 13,300 |
May 26, 2023 | 17.38 | 17.75 | 17.38 | 17.64 | 17.07 | 195,300 |
May 25, 2023 | 17.51 | 17.64 | 17.37 | 17.38 | 16.82 | 49,600 |
May 24, 2023 | 17.61 | 17.63 | 17.44 | 17.47 | 16.91 | 25,800 |
May 23, 2023 | 17.74 | 17.86 | 17.61 | 17.61 | 17.04 | 18,000 |
May 22, 2023 | 17.81 | 17.95 | 17.80 | 17.88 | 17.30 | 13,900 |
May 19, 2023 | 17.79 | 17.91 | 17.64 | 17.69 | 17.12 | 42,600 |
May 18, 2023 | 17.75 | 17.85 | 17.56 | 17.83 | 17.25 | 93,000 |
May 17, 2023 | 17.79 | 17.92 | 17.60 | 17.70 | 17.13 | 23,800 |
May 16, 2023 | 17.89 | 17.89 | 17.72 | 17.81 | 17.23 | 111,900 |
May 15, 2023 | 17.84 | 17.98 | 17.74 | 17.92 | 17.34 | 135,700 |
May 12, 2023 | 17.66 | 17.91 | 17.66 | 17.86 | 17.28 | 10,500 |
May 11, 2023 | 17.66 | 17.96 | 17.66 | 17.87 | 17.29 | 59,700 |
May 10, 2023 | 17.93 | 18.02 | 17.75 | 17.83 | 17.25 | 36,400 |
May 9, 2023 | 17.78 | 18.03 | 17.72 | 17.95 | 17.37 | 127,500 |
May 8, 2023 | 17.80 | 17.98 | 17.76 | 17.79 | 17.22 | 11,600 |
May 5, 2023 | 17.70 | 17.97 | 17.56 | 17.92 | 17.34 | 17,400 |
May 4, 2023 | 17.86 | 17.86 | 17.46 | 17.53 | 16.96 | 53,800 |
May 3, 2023 | 17.59 | 17.77 | 17.46 | 17.57 | 17.00 | 30,900 |
May 2, 2023 | 17.59 | 17.72 | 17.47 | 17.57 | 17.00 | 55,400 |
May 1, 2023 | 17.65 | 17.81 | 17.65 | 17.73 | 17.15 | 20,900 |
Apr 28, 2023 | 17.63 | 17.80 | 17.59 | 17.72 | 17.15 | 13,300 |
Apr 27, 2023 | 17.51 | 17.72 | 17.50 | 17.64 | 17.07 | 15,700 |
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%