NasdaqGM - Delayed Quote • USD
First Trust IndXX NextG ETF (NXTG)
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 | 75.59 | 76.03 | 75.59 | 75.87 | 75.87 | 4,400 |
Apr 25, 2024 | 74.56 | 75.51 | 74.56 | 75.45 | 75.45 | 11,900 |
Apr 24, 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 75.24 | 8,900 |
Apr 23, 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 74.87 | 10,700 |
Apr 22, 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 74.24 | 12,800 |
Apr 19, 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 73.43 | 10,600 |
Apr 18, 2024 | 74.44 | 74.71 | 74.09 | 74.34 | 74.34 | 29,900 |
Apr 17, 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 74.42 | 9,500 |
Apr 16, 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 75.08 | 5,800 |
Apr 15, 2024 | 76.73 | 76.73 | 75.49 | 75.68 | 75.68 | 8,700 |
Apr 12, 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 76.52 | 7,400 |
Apr 11, 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 78.05 | 7,500 |
Apr 10, 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 77.48 | 5,400 |
Apr 9, 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 78.83 | 4,400 |
Apr 8, 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 78.27 | 10,400 |
Apr 5, 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 78.03 | 5,800 |
Apr 4, 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 77.75 | 8,200 |
Apr 3, 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 78.70 | 5,400 |
Apr 2, 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 78.38 | 7,600 |
Apr 1, 2024 | 79.11 | 79.42 | 78.94 | 79.01 | 79.01 | 7,400 |
Mar 28, 2024 | 78.93 | 79.30 | 78.93 | 79.26 | 79.26 | 4,300 |
Mar 27, 2024 | 78.67 | 79.13 | 78.60 | 79.13 | 79.13 | 9,800 |
Mar 26, 2024 | 78.82 | 79.01 | 78.47 | 78.47 | 78.47 | 6,400 |
Mar 25, 2024 | 78.46 | 78.82 | 78.46 | 78.62 | 78.62 | 7,600 |
Mar 22, 2024 | 79.00 | 79.11 | 78.88 | 78.88 | 78.88 | 4,800 |
Mar 21, 2024 | 0.04 Dividend | |||||
Mar 21, 2024 | 79.40 | 79.47 | 78.98 | 78.98 | 78.98 | 12,600 |
Mar 20, 2024 | 77.98 | 78.84 | 77.97 | 78.84 | 78.80 | 12,400 |
Mar 19, 2024 | 77.87 | 78.30 | 77.65 | 78.12 | 78.08 | 14,000 |
Mar 18, 2024 | 78.82 | 78.88 | 78.37 | 78.38 | 78.34 | 3,700 |
Mar 15, 2024 | 78.62 | 78.83 | 78.41 | 78.50 | 78.46 | 5,800 |
Mar 14, 2024 | 79.49 | 79.56 | 78.68 | 78.89 | 78.85 | 10,800 |
Mar 13, 2024 | 79.97 | 79.97 | 79.45 | 79.61 | 79.57 | 9,600 |
Mar 12, 2024 | 79.76 | 80.26 | 79.73 | 80.21 | 80.17 | 14,700 |
Mar 11, 2024 | 79.56 | 79.62 | 79.40 | 79.55 | 79.51 | 3,300 |
Mar 8, 2024 | 80.77 | 81.22 | 80.08 | 80.08 | 80.04 | 13,900 |
Mar 7, 2024 | 80.37 | 80.85 | 80.37 | 80.75 | 80.70 | 8,200 |
Mar 6, 2024 | 79.79 | 80.39 | 79.79 | 79.93 | 79.89 | 6,900 |
Mar 5, 2024 | 79.15 | 79.26 | 78.62 | 78.81 | 78.77 | 7,500 |
Mar 4, 2024 | 79.43 | 79.86 | 79.40 | 79.54 | 79.50 | 6,400 |
Mar 1, 2024 | 78.09 | 79.24 | 78.06 | 79.19 | 79.15 | 10,600 |
Feb 29, 2024 | 77.44 | 77.74 | 77.44 | 77.68 | 77.64 | 11,100 |
Feb 28, 2024 | 76.68 | 77.11 | 76.68 | 77.05 | 77.01 | 8,600 |
Feb 27, 2024 | 77.60 | 77.75 | 77.59 | 77.61 | 77.57 | 19,100 |
Feb 26, 2024 | 77.66 | 77.72 | 77.39 | 77.59 | 77.55 | 9,400 |
Feb 23, 2024 | 77.63 | 77.75 | 77.40 | 77.46 | 77.42 | 10,700 |
Feb 22, 2024 | 77.35 | 77.78 | 77.26 | 77.64 | 77.60 | 9,900 |
Feb 21, 2024 | 75.93 | 76.16 | 75.79 | 76.16 | 76.12 | 5,500 |
Feb 20, 2024 | 76.36 | 76.40 | 76.14 | 76.37 | 76.33 | 10,600 |
Feb 16, 2024 | 76.54 | 76.81 | 76.31 | 76.31 | 76.27 | 5,300 |
Feb 15, 2024 | 76.88 | 76.88 | 76.49 | 76.64 | 76.60 | 28,100 |
Feb 14, 2024 | 75.85 | 76.22 | 75.85 | 76.19 | 76.15 | 18,500 |
Feb 13, 2024 | 75.79 | 75.83 | 75.00 | 75.53 | 75.49 | 12,300 |
Feb 12, 2024 | 76.75 | 77.45 | 76.75 | 76.90 | 76.86 | 12,200 |
Feb 9, 2024 | 76.37 | 76.87 | 76.37 | 76.71 | 76.67 | 8,100 |
Feb 8, 2024 | 76.02 | 76.50 | 76.02 | 76.50 | 76.46 | 18,500 |
Feb 7, 2024 | 76.00 | 76.15 | 75.88 | 76.07 | 76.03 | 6,000 |
Feb 6, 2024 | 75.95 | 76.14 | 75.84 | 76.14 | 76.10 | 8,900 |
Feb 5, 2024 | 75.78 | 75.95 | 75.44 | 75.71 | 75.67 | 6,200 |
Feb 2, 2024 | 75.76 | 76.08 | 75.65 | 75.88 | 75.84 | 13,900 |
Feb 1, 2024 | 75.81 | 76.10 | 75.52 | 76.05 | 76.01 | 9,000 |
Jan 31, 2024 | 75.90 | 76.31 | 75.33 | 75.35 | 75.31 | 14,700 |
Jan 30, 2024 | 76.42 | 76.42 | 76.14 | 76.15 | 76.11 | 21,700 |
Jan 29, 2024 | 76.30 | 76.77 | 76.27 | 76.75 | 76.71 | 8,700 |
Jan 26, 2024 | 76.86 | 76.86 | 76.47 | 76.47 | 76.43 | 11,100 |
Jan 25, 2024 | 77.31 | 77.45 | 76.94 | 76.98 | 76.94 | 18,400 |
Jan 24, 2024 | 77.41 | 77.47 | 76.96 | 77.07 | 77.03 | 11,400 |
Jan 23, 2024 | 76.74 | 76.82 | 76.54 | 76.72 | 76.68 | 7,700 |
Jan 22, 2024 | 76.52 | 77.09 | 76.52 | 76.67 | 76.63 | 8,400 |
Jan 19, 2024 | 75.64 | 76.67 | 75.64 | 76.60 | 76.56 | 12,100 |
Jan 18, 2024 | 75.28 | 75.49 | 75.13 | 75.47 | 75.43 | 6,400 |
Jan 17, 2024 | 74.54 | 74.57 | 74.08 | 74.57 | 74.53 | 6,700 |
Jan 16, 2024 | 75.38 | 75.63 | 75.11 | 75.44 | 75.40 | 11,600 |
Jan 12, 2024 | 75.90 | 76.21 | 75.87 | 75.87 | 75.83 | 6,500 |
Jan 11, 2024 | 75.34 | 75.70 | 74.73 | 75.33 | 75.29 | 18,100 |
Jan 10, 2024 | 75.09 | 75.42 | 75.04 | 75.42 | 75.38 | 4,700 |
Jan 9, 2024 | 74.94 | 75.29 | 74.94 | 75.01 | 74.97 | 4,600 |
Jan 8, 2024 | 74.45 | 75.55 | 74.45 | 75.55 | 75.51 | 10,000 |
Jan 5, 2024 | 74.68 | 74.97 | 74.37 | 74.59 | 74.55 | 10,200 |
Jan 4, 2024 | 74.45 | 74.77 | 74.36 | 74.41 | 74.37 | 12,200 |
Jan 3, 2024 | 74.67 | 74.82 | 74.40 | 74.77 | 74.73 | 16,700 |
Jan 2, 2024 | 75.84 | 76.11 | 75.43 | 75.58 | 75.54 | 6,800 |
Dec 29, 2023 | 77.20 | 77.20 | 76.57 | 76.73 | 76.69 | 6,900 |
Dec 28, 2023 | 76.93 | 77.31 | 76.91 | 77.12 | 77.08 | 10,200 |
Dec 27, 2023 | 76.60 | 77.01 | 76.60 | 76.87 | 76.83 | 15,200 |
Dec 26, 2023 | 75.98 | 76.49 | 75.98 | 76.41 | 76.37 | 11,100 |
Dec 22, 2023 | 0.75 Dividend | |||||
Dec 22, 2023 | 76.11 | 76.14 | 75.75 | 75.75 | 75.71 | 6,100 |
Dec 21, 2023 | 75.83 | 76.42 | 75.83 | 76.42 | 75.63 | 16,600 |
Dec 20, 2023 | 75.80 | 76.16 | 75.03 | 75.03 | 74.25 | 7,700 |
Dec 19, 2023 | 76.08 | 76.29 | 76.07 | 76.29 | 75.50 | 8,300 |
Dec 18, 2023 | 75.71 | 75.91 | 75.59 | 75.77 | 74.99 | 12,000 |
Dec 15, 2023 | 76.09 | 76.40 | 75.79 | 75.80 | 75.02 | 10,600 |
Dec 14, 2023 | 75.75 | 76.52 | 75.75 | 76.34 | 75.55 | 13,900 |
Dec 13, 2023 | 74.09 | 75.30 | 74.04 | 75.29 | 74.51 | 11,300 |
Dec 12, 2023 | 74.01 | 74.46 | 74.01 | 74.42 | 73.65 | 10,400 |
Dec 11, 2023 | 73.67 | 74.32 | 73.67 | 74.20 | 73.43 | 4,100 |
Dec 8, 2023 | 73.71 | 73.77 | 73.45 | 73.77 | 73.01 | 4,900 |
Dec 7, 2023 | 72.96 | 73.57 | 72.94 | 73.44 | 72.68 | 9,300 |
Dec 6, 2023 | 73.38 | 73.66 | 72.83 | 72.88 | 72.13 | 14,100 |
Dec 5, 2023 | 72.43 | 72.90 | 72.43 | 72.71 | 71.96 | 6,200 |
Dec 4, 2023 | 73.03 | 73.33 | 72.77 | 73.03 | 72.27 | 8,300 |
Dec 1, 2023 | 72.72 | 73.52 | 72.61 | 73.45 | 72.69 | 9,400 |
Nov 30, 2023 | 73.00 | 73.09 | 72.77 | 73.08 | 72.32 | 12,400 |
Nov 29, 2023 | 73.05 | 73.39 | 72.93 | 73.03 | 72.27 | 6,900 |
Nov 28, 2023 | 72.18 | 72.62 | 72.10 | 72.50 | 71.75 | 8,700 |
Nov 27, 2023 | 72.14 | 72.46 | 72.14 | 72.19 | 71.44 | 13,500 |
Nov 24, 2023 | 72.16 | 72.31 | 71.94 | 72.31 | 71.56 | 3,100 |
Nov 22, 2023 | 71.96 | 72.41 | 71.96 | 71.96 | 71.22 | 17,700 |
Nov 21, 2023 | 72.00 | 72.12 | 71.70 | 71.96 | 71.22 | 18,700 |
Nov 20, 2023 | 71.73 | 72.42 | 71.73 | 72.42 | 71.67 | 8,200 |
Nov 17, 2023 | 71.45 | 71.80 | 71.45 | 71.80 | 71.06 | 5,900 |
Nov 16, 2023 | 71.24 | 71.26 | 70.99 | 71.13 | 70.39 | 10,900 |
Nov 15, 2023 | 71.18 | 71.64 | 71.18 | 71.62 | 70.88 | 15,300 |
Nov 14, 2023 | 70.06 | 71.03 | 70.06 | 70.91 | 70.18 | 6,800 |
Nov 13, 2023 | 69.05 | 69.41 | 69.01 | 69.21 | 68.49 | 8,600 |
Nov 10, 2023 | 68.79 | 69.50 | 68.79 | 69.42 | 68.70 | 4,500 |
Nov 9, 2023 | 68.96 | 69.21 | 68.55 | 68.68 | 67.97 | 6,500 |
Nov 8, 2023 | 68.80 | 69.07 | 68.59 | 68.74 | 68.03 | 7,100 |
Nov 7, 2023 | 68.79 | 69.10 | 68.76 | 68.93 | 68.22 | 6,200 |
Nov 6, 2023 | 69.00 | 69.51 | 68.75 | 68.98 | 68.27 | 11,100 |
Nov 3, 2023 | 68.35 | 69.24 | 68.35 | 69.00 | 68.29 | 21,200 |
Nov 2, 2023 | 67.32 | 67.83 | 67.32 | 67.69 | 66.99 | 6,600 |
Nov 1, 2023 | 65.93 | 66.53 | 65.84 | 66.53 | 65.84 | 9,800 |
Oct 31, 2023 | 65.32 | 65.76 | 65.19 | 65.70 | 65.02 | 9,700 |
Oct 30, 2023 | 65.37 | 65.51 | 64.99 | 65.35 | 64.67 | 6,800 |
Oct 27, 2023 | 65.16 | 65.26 | 64.74 | 64.82 | 64.15 | 16,200 |
Oct 26, 2023 | 64.68 | 65.03 | 64.47 | 64.60 | 63.93 | 15,300 |
Oct 25, 2023 | 65.50 | 65.58 | 64.75 | 64.80 | 64.13 | 13,200 |
Oct 24, 2023 | 65.42 | 65.83 | 65.39 | 65.83 | 65.15 | 8,900 |
Oct 23, 2023 | 65.17 | 65.80 | 64.83 | 65.33 | 64.65 | 9,700 |
Oct 20, 2023 | 66.10 | 66.33 | 65.63 | 65.68 | 65.00 | 9,100 |
Oct 19, 2023 | 66.92 | 67.08 | 66.30 | 66.30 | 65.61 | 7,400 |
Oct 18, 2023 | 67.24 | 67.33 | 66.76 | 66.86 | 66.17 | 6,500 |
Oct 17, 2023 | 67.43 | 68.15 | 67.35 | 67.89 | 67.19 | 10,100 |
Oct 16, 2023 | 67.71 | 68.44 | 67.71 | 68.25 | 67.54 | 8,500 |
Oct 13, 2023 | 68.29 | 68.29 | 67.50 | 67.71 | 67.01 | 7,100 |
Oct 12, 2023 | 68.54 | 68.68 | 68.08 | 68.31 | 67.60 | 8,000 |
Oct 11, 2023 | 68.70 | 68.89 | 68.45 | 68.72 | 68.01 | 5,600 |
Oct 10, 2023 | 68.09 | 68.78 | 68.09 | 68.34 | 67.63 | 11,500 |
Oct 9, 2023 | 67.19 | 67.86 | 67.14 | 67.86 | 67.16 | 5,500 |
Oct 6, 2023 | 66.56 | 67.78 | 66.50 | 67.62 | 66.92 | 10,900 |
Oct 5, 2023 | 66.79 | 66.89 | 66.54 | 66.86 | 66.17 | 4,200 |
Oct 4, 2023 | 66.70 | 66.90 | 66.28 | 66.83 | 66.14 | 4,900 |
Oct 3, 2023 | 66.95 | 67.21 | 66.40 | 66.59 | 65.90 | 7,700 |
Oct 2, 2023 | 67.56 | 67.68 | 67.22 | 67.54 | 66.84 | 33,700 |
Sep 29, 2023 | 68.47 | 68.47 | 67.71 | 67.86 | 67.16 | 10,400 |
Sep 28, 2023 | 67.15 | 67.95 | 67.15 | 67.70 | 67.00 | 6,400 |
Sep 27, 2023 | 67.77 | 67.77 | 66.92 | 67.42 | 66.72 | 12,100 |
Sep 26, 2023 | 67.84 | 67.84 | 67.22 | 67.34 | 66.64 | 5,500 |
Sep 25, 2023 | 67.97 | 68.41 | 67.97 | 68.25 | 67.54 | 16,600 |
Sep 22, 2023 | 0.40 Dividend | |||||
Sep 22, 2023 | 68.52 | 68.83 | 68.39 | 68.57 | 67.86 | 19,300 |
Sep 21, 2023 | 68.89 | 69.02 | 68.53 | 68.58 | 67.47 | 5,100 |
Sep 20, 2023 | 70.21 | 70.50 | 69.57 | 69.64 | 68.52 | 4,100 |
Sep 19, 2023 | 69.99 | 70.04 | 69.70 | 69.86 | 68.73 | 31,600 |
Sep 18, 2023 | 69.82 | 70.20 | 69.82 | 70.18 | 69.05 | 14,800 |
Sep 15, 2023 | 70.46 | 70.52 | 70.05 | 70.10 | 68.97 | 4,100 |
Sep 14, 2023 | 70.28 | 70.62 | 70.19 | 70.61 | 69.47 | 10,400 |
Sep 13, 2023 | 69.80 | 70.09 | 69.69 | 69.81 | 68.68 | 10,100 |
Sep 12, 2023 | 69.82 | 70.16 | 69.82 | 69.96 | 68.83 | 8,200 |
Sep 11, 2023 | 69.82 | 70.11 | 69.81 | 70.11 | 68.98 | 4,700 |
Sep 8, 2023 | 69.95 | 70.03 | 69.65 | 69.75 | 68.63 | 8,700 |
Sep 7, 2023 | 69.85 | 69.99 | 69.70 | 69.79 | 68.66 | 10,100 |
Sep 6, 2023 | 70.62 | 70.62 | 70.10 | 70.36 | 69.23 | 5,700 |
Sep 5, 2023 | 70.61 | 70.75 | 70.45 | 70.45 | 69.31 | 5,800 |
Sep 1, 2023 | 70.97 | 71.09 | 70.76 | 70.86 | 69.72 | 4,500 |
Aug 31, 2023 | 70.55 | 70.72 | 70.38 | 70.65 | 69.51 | 10,700 |
Aug 30, 2023 | 70.12 | 70.51 | 70.12 | 70.50 | 69.36 | 2,000 |
Aug 29, 2023 | 69.23 | 70.33 | 69.23 | 70.32 | 69.19 | 21,800 |
Aug 28, 2023 | 68.98 | 69.39 | 68.98 | 69.39 | 68.27 | 8,200 |
Aug 25, 2023 | 68.42 | 68.72 | 67.94 | 68.57 | 67.46 | 23,400 |
Aug 24, 2023 | 69.49 | 69.49 | 68.27 | 68.42 | 67.32 | 17,500 |
Aug 23, 2023 | 68.42 | 69.34 | 68.42 | 69.13 | 68.02 | 12,400 |
Aug 22, 2023 | 68.74 | 68.74 | 68.29 | 68.31 | 67.21 | 8,300 |
Aug 21, 2023 | 68.13 | 68.57 | 67.97 | 68.57 | 67.46 | 6,600 |
Aug 18, 2023 | 67.68 | 68.08 | 67.64 | 68.02 | 66.92 | 3,500 |
Aug 17, 2023 | 68.66 | 68.72 | 68.13 | 68.27 | 67.17 | 13,600 |
Aug 16, 2023 | 68.86 | 68.98 | 68.36 | 68.42 | 67.32 | 10,800 |
Aug 15, 2023 | 69.44 | 69.44 | 69.08 | 69.08 | 67.97 | 3,900 |
Aug 14, 2023 | 69.06 | 69.76 | 69.06 | 69.70 | 68.58 | 11,300 |
Aug 11, 2023 | 69.63 | 69.73 | 69.34 | 69.47 | 68.35 | 6,000 |
Aug 10, 2023 | 70.91 | 70.93 | 69.96 | 70.03 | 68.90 | 8,000 |
Aug 9, 2023 | 70.40 | 70.40 | 69.92 | 70.12 | 68.99 | 12,700 |
Aug 8, 2023 | 70.17 | 70.31 | 69.67 | 70.31 | 69.18 | 28,400 |
Aug 7, 2023 | 70.83 | 70.95 | 70.63 | 70.95 | 69.81 | 6,500 |
Aug 4, 2023 | 70.62 | 71.24 | 70.51 | 70.59 | 69.45 | 8,200 |
Aug 3, 2023 | 70.57 | 70.71 | 70.28 | 70.52 | 69.38 | 13,400 |
Aug 2, 2023 | 71.79 | 71.79 | 71.16 | 71.22 | 70.07 | 18,300 |
Aug 1, 2023 | 72.60 | 72.76 | 72.55 | 72.74 | 71.57 | 7,700 |
Jul 31, 2023 | 72.57 | 72.84 | 72.57 | 72.65 | 71.48 | 9,500 |
Jul 28, 2023 | 73.03 | 73.03 | 72.63 | 72.72 | 71.55 | 15,900 |
Jul 27, 2023 | 73.08 | 73.14 | 72.28 | 72.42 | 71.25 | 25,400 |
Jul 26, 2023 | 72.42 | 72.74 | 72.36 | 72.65 | 71.48 | 15,200 |
Jul 25, 2023 | 72.50 | 72.83 | 72.50 | 72.59 | 71.42 | 12,300 |
Jul 24, 2023 | 72.23 | 72.52 | 72.21 | 72.45 | 71.28 | 13,200 |
Jul 21, 2023 | 72.42 | 72.42 | 72.10 | 72.12 | 70.96 | 12,400 |
Jul 20, 2023 | 72.59 | 72.59 | 71.96 | 72.11 | 70.95 | 13,800 |
Jul 19, 2023 | 73.42 | 73.50 | 73.07 | 73.29 | 72.11 | 16,100 |
Jul 18, 2023 | 73.00 | 73.22 | 72.84 | 73.15 | 71.97 | 24,500 |
Jul 17, 2023 | 72.70 | 73.26 | 72.70 | 73.12 | 71.94 | 33,100 |
Jul 14, 2023 | 73.16 | 73.27 | 72.76 | 72.85 | 71.68 | 50,900 |
Jul 13, 2023 | 72.98 | 73.47 | 72.98 | 73.47 | 72.29 | 27,800 |
Jul 12, 2023 | 72.39 | 72.61 | 72.15 | 72.54 | 71.37 | 29,900 |
Jul 11, 2023 | 71.27 | 71.64 | 71.03 | 71.55 | 70.40 | 11,700 |
Jul 10, 2023 | 70.61 | 71.07 | 70.61 | 71.01 | 69.86 | 11,400 |
Jul 7, 2023 | 70.55 | 71.32 | 70.55 | 70.96 | 69.82 | 18,400 |
Jul 6, 2023 | 70.76 | 70.76 | 70.38 | 70.62 | 69.48 | 9,300 |
Jul 5, 2023 | 71.58 | 71.75 | 71.42 | 71.42 | 70.27 | 14,900 |
Jul 3, 2023 | 71.69 | 72.09 | 71.69 | 71.89 | 70.73 | 7,200 |
Jun 30, 2023 | 71.90 | 71.90 | 71.57 | 71.78 | 70.62 | 9,100 |
Jun 29, 2023 | 71.05 | 71.09 | 70.56 | 71.08 | 69.93 | 18,000 |
Jun 28, 2023 | 70.51 | 70.99 | 70.44 | 70.85 | 69.71 | 11,800 |
Jun 27, 2023 | 0.45 Dividend | |||||
Jun 27, 2023 | 70.15 | 70.94 | 70.15 | 70.94 | 69.80 | 9,500 |
Jun 26, 2023 | 70.26 | 70.71 | 70.26 | 70.42 | 68.84 | 18,200 |
Jun 23, 2023 | 70.05 | 70.34 | 70.00 | 70.02 | 68.45 | 7,500 |
Jun 22, 2023 | 71.06 | 71.19 | 70.85 | 71.00 | 69.41 | 7,700 |
Jun 21, 2023 | 71.69 | 71.69 | 71.25 | 71.36 | 69.76 | 5,400 |
Jun 20, 2023 | 72.62 | 72.68 | 71.75 | 72.00 | 70.38 | 32,200 |
Jun 16, 2023 | 73.10 | 73.21 | 72.65 | 72.67 | 71.04 | 704,700 |
Jun 15, 2023 | 72.51 | 73.28 | 72.51 | 73.12 | 71.48 | 8,900 |
Jun 14, 2023 | 72.54 | 72.94 | 71.55 | 72.85 | 71.21 | 8,200 |
Jun 13, 2023 | 72.17 | 72.74 | 72.06 | 72.37 | 70.74 | 16,300 |
Jun 12, 2023 | 70.94 | 71.66 | 70.94 | 71.61 | 70.00 | 15,900 |
Jun 9, 2023 | 71.02 | 71.14 | 70.75 | 70.75 | 69.16 | 8,000 |
Jun 8, 2023 | 70.16 | 70.79 | 70.16 | 70.79 | 69.20 | 16,300 |
Jun 7, 2023 | 70.37 | 70.77 | 70.10 | 70.27 | 68.69 | 9,400 |
Jun 6, 2023 | 70.04 | 70.51 | 69.92 | 70.34 | 68.76 | 6,300 |
Jun 5, 2023 | 70.37 | 70.40 | 69.94 | 70.16 | 68.58 | 9,800 |
Jun 2, 2023 | 70.49 | 70.74 | 70.35 | 70.55 | 68.97 | 13,000 |
Jun 1, 2023 | 69.57 | 70.50 | 69.57 | 70.41 | 68.83 | 15,600 |
May 31, 2023 | 69.44 | 69.78 | 69.20 | 69.33 | 67.77 | 6,900 |
May 30, 2023 | 70.47 | 70.65 | 69.84 | 70.06 | 68.49 | 9,200 |
May 26, 2023 | 68.56 | 70.09 | 68.56 | 70.01 | 68.44 | 23,300 |
May 25, 2023 | 67.91 | 68.20 | 67.61 | 68.20 | 66.67 | 7,000 |
May 24, 2023 | 67.40 | 67.40 | 66.91 | 67.07 | 65.56 | 8,400 |
May 23, 2023 | 68.14 | 68.39 | 67.79 | 67.82 | 66.30 | 17,600 |
May 22, 2023 | 68.22 | 68.78 | 68.22 | 68.61 | 67.07 | 8,300 |
May 19, 2023 | 68.16 | 68.42 | 68.16 | 68.32 | 66.79 | 17,200 |
May 18, 2023 | 67.58 | 68.21 | 67.58 | 68.16 | 66.63 | 15,300 |
May 17, 2023 | 67.45 | 67.82 | 67.20 | 67.81 | 66.29 | 17,200 |
May 16, 2023 | 67.32 | 67.59 | 67.01 | 67.01 | 65.51 | 8,300 |
May 15, 2023 | 67.20 | 67.68 | 66.99 | 67.68 | 66.16 | 9,600 |
May 12, 2023 | 66.99 | 66.99 | 66.58 | 66.88 | 65.38 | 11,400 |
May 11, 2023 | 67.18 | 67.18 | 66.68 | 67.03 | 65.52 | 12,600 |
May 10, 2023 | 67.50 | 67.57 | 67.10 | 67.44 | 65.93 | 12,100 |
May 9, 2023 | 67.14 | 67.34 | 67.14 | 67.26 | 65.75 | 5,300 |
May 8, 2023 | 67.60 | 67.81 | 67.52 | 67.66 | 66.14 | 7,500 |
May 5, 2023 | 67.24 | 67.83 | 67.14 | 67.66 | 66.14 | 7,500 |
May 4, 2023 | 66.79 | 67.05 | 66.79 | 66.89 | 65.39 | 9,000 |
May 3, 2023 | 67.23 | 67.54 | 66.95 | 67.08 | 65.57 | 12,000 |
May 2, 2023 | 67.63 | 67.63 | 66.83 | 67.07 | 65.56 | 100,700 |
May 1, 2023 | 67.86 | 68.18 | 67.84 | 68.05 | 66.52 | 10,600 |
Apr 28, 2023 | 67.31 | 67.87 | 67.31 | 67.87 | 66.35 | 6,500 |
Apr 27, 2023 | 66.76 | 67.47 | 66.76 | 67.41 | 65.90 | 16,000 |
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%