NasdaqGM - Delayed Quote • USD
Fidelity Nasdaq Composite Index ETF (ONEQ)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:40 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 | 62.18 | 62.40 | 61.59 | 61.95 | 61.95 | 121,900 |
Apr 23, 2024 | 61.12 | 61.96 | 61.02 | 61.79 | 61.79 | 230,300 |
Apr 22, 2024 | 60.63 | 61.22 | 60.11 | 60.83 | 60.83 | 518,500 |
Apr 19, 2024 | 61.17 | 61.41 | 59.98 | 60.18 | 60.18 | 578,000 |
Apr 18, 2024 | 61.93 | 62.16 | 61.37 | 61.51 | 61.51 | 156,300 |
Apr 17, 2024 | 62.79 | 62.83 | 61.65 | 61.77 | 61.77 | 226,000 |
Apr 16, 2024 | 62.45 | 62.86 | 62.29 | 62.40 | 62.40 | 477,500 |
Apr 15, 2024 | 64.09 | 64.17 | 62.46 | 62.58 | 62.58 | 476,700 |
Apr 12, 2024 | 64.16 | 64.35 | 63.51 | 63.70 | 63.70 | 220,700 |
Apr 11, 2024 | 63.94 | 64.85 | 63.58 | 64.70 | 64.70 | 181,900 |
Apr 10, 2024 | 63.30 | 63.82 | 63.25 | 63.69 | 63.69 | 217,500 |
Apr 9, 2024 | 64.32 | 64.37 | 63.58 | 64.17 | 64.17 | 183,000 |
Apr 8, 2024 | 64.08 | 64.27 | 63.85 | 64.04 | 64.04 | 132,300 |
Apr 5, 2024 | 63.40 | 64.28 | 63.39 | 63.90 | 63.90 | 314,800 |
Apr 4, 2024 | 64.63 | 64.85 | 63.22 | 63.26 | 63.26 | 249,100 |
Apr 3, 2024 | 63.68 | 64.36 | 63.68 | 64.14 | 64.14 | 177,300 |
Apr 2, 2024 | 63.89 | 63.98 | 63.54 | 63.92 | 63.92 | 237,000 |
Apr 1, 2024 | 64.57 | 64.90 | 64.26 | 64.51 | 64.51 | 288,700 |
Mar 28, 2024 | 64.57 | 64.63 | 64.35 | 64.40 | 64.40 | 217,600 |
Mar 27, 2024 | 64.58 | 64.65 | 64.13 | 64.52 | 64.52 | 263,700 |
Mar 26, 2024 | 64.80 | 64.84 | 64.23 | 64.28 | 64.28 | 155,500 |
Mar 25, 2024 | 64.46 | 64.71 | 64.19 | 64.53 | 64.53 | 248,900 |
Mar 22, 2024 | 64.51 | 64.81 | 64.39 | 64.68 | 64.68 | 149,900 |
Mar 21, 2024 | 65.00 | 65.09 | 64.53 | 64.55 | 64.55 | 250,300 |
Mar 20, 2024 | 63.80 | 64.50 | 63.48 | 64.47 | 64.47 | 267,300 |
Mar 19, 2024 | 63.08 | 63.75 | 62.82 | 63.65 | 63.65 | 233,200 |
Mar 18, 2024 | 63.51 | 63.96 | 63.31 | 63.33 | 63.33 | 236,200 |
Mar 15, 2024 | 0.11 Dividend | |||||
Mar 15, 2024 | 63.19 | 63.19 | 62.68 | 62.83 | 62.83 | 215,900 |
Mar 14, 2024 | 64.02 | 64.02 | 63.26 | 63.57 | 63.46 | 158,200 |
Mar 13, 2024 | 64.00 | 64.03 | 63.65 | 63.75 | 63.64 | 159,300 |
Mar 12, 2024 | 63.53 | 64.17 | 63.04 | 64.11 | 64.00 | 181,000 |
Mar 11, 2024 | 63.29 | 63.43 | 63.00 | 63.25 | 63.14 | 195,600 |
Mar 8, 2024 | 64.37 | 64.85 | 63.29 | 63.47 | 63.36 | 344,300 |
Mar 7, 2024 | 63.60 | 64.27 | 63.44 | 64.11 | 64.00 | 190,800 |
Mar 6, 2024 | 63.37 | 63.53 | 62.91 | 63.20 | 63.09 | 169,400 |
Mar 5, 2024 | 63.48 | 63.51 | 62.52 | 62.80 | 62.69 | 276,100 |
Mar 4, 2024 | 64.17 | 64.20 | 63.80 | 63.92 | 63.81 | 234,000 |
Mar 1, 2024 | 63.45 | 64.30 | 63.45 | 64.10 | 63.99 | 241,800 |
Feb 29, 2024 | 63.24 | 63.52 | 62.75 | 63.45 | 63.34 | 157,500 |
Feb 28, 2024 | 62.98 | 63.04 | 62.69 | 62.84 | 62.73 | 118,400 |
Feb 27, 2024 | 63.05 | 63.20 | 62.75 | 63.10 | 62.99 | 218,700 |
Feb 26, 2024 | 63.22 | 63.22 | 62.92 | 63.01 | 62.90 | 205,700 |
Feb 23, 2024 | 63.44 | 63.60 | 62.84 | 63.09 | 62.98 | 273,600 |
Feb 22, 2024 | 62.63 | 63.30 | 62.52 | 63.15 | 63.04 | 416,800 |
Feb 21, 2024 | 61.25 | 61.47 | 60.90 | 61.42 | 61.31 | 266,800 |
Feb 20, 2024 | 61.94 | 61.99 | 61.08 | 61.69 | 61.58 | 220,500 |
Feb 16, 2024 | 62.74 | 62.83 | 62.10 | 62.25 | 62.14 | 138,300 |
Feb 15, 2024 | 62.65 | 62.74 | 62.17 | 62.74 | 62.63 | 167,100 |
Feb 14, 2024 | 62.22 | 62.54 | 61.82 | 62.54 | 62.43 | 282,100 |
Feb 13, 2024 | 61.62 | 62.15 | 61.30 | 61.82 | 61.71 | 382,500 |
Feb 12, 2024 | 63.02 | 63.38 | 62.71 | 62.88 | 62.77 | 278,300 |
Feb 9, 2024 | 62.50 | 63.06 | 62.36 | 63.03 | 62.92 | 210,200 |
Feb 8, 2024 | 62.16 | 62.32 | 62.00 | 62.26 | 62.15 | 274,100 |
Feb 7, 2024 | 61.88 | 62.15 | 61.64 | 62.11 | 62.00 | 216,500 |
Feb 6, 2024 | 61.59 | 61.65 | 61.12 | 61.50 | 61.39 | 263,100 |
Feb 5, 2024 | 61.63 | 61.63 | 60.92 | 61.55 | 61.44 | 223,300 |
Feb 2, 2024 | 60.75 | 61.72 | 60.55 | 61.59 | 61.48 | 436,000 |
Feb 1, 2024 | 60.03 | 60.52 | 59.89 | 60.52 | 60.41 | 420,100 |
Jan 31, 2024 | 60.44 | 60.69 | 59.71 | 59.71 | 59.60 | 378,400 |
Jan 30, 2024 | 61.56 | 61.56 | 60.98 | 61.10 | 60.99 | 164,300 |
Jan 29, 2024 | 60.99 | 61.58 | 60.85 | 61.58 | 61.47 | 362,300 |
Jan 26, 2024 | 60.94 | 61.20 | 60.79 | 60.91 | 60.80 | 228,000 |
Jan 25, 2024 | 61.23 | 61.47 | 60.82 | 61.19 | 61.08 | 232,200 |
Jan 24, 2024 | 61.36 | 61.60 | 60.98 | 61.00 | 60.89 | 303,400 |
Jan 23, 2024 | 60.74 | 60.83 | 60.43 | 60.80 | 60.69 | 184,100 |
Jan 22, 2024 | 60.68 | 60.87 | 60.43 | 60.60 | 60.49 | 281,900 |
Jan 19, 2024 | 59.68 | 60.35 | 59.43 | 60.34 | 60.23 | 334,000 |
Jan 18, 2024 | 59.04 | 59.37 | 58.77 | 59.34 | 59.24 | 168,500 |
Jan 17, 2024 | 58.45 | 58.61 | 57.95 | 58.56 | 58.46 | 243,400 |
Jan 16, 2024 | 58.96 | 59.18 | 58.57 | 58.90 | 58.80 | 304,900 |
Jan 12, 2024 | 59.13 | 59.30 | 58.82 | 59.03 | 58.93 | 213,200 |
Jan 11, 2024 | 59.13 | 59.35 | 58.32 | 59.02 | 58.92 | 296,400 |
Jan 10, 2024 | 58.65 | 59.14 | 58.51 | 59.02 | 58.92 | 283,300 |
Jan 9, 2024 | 58.15 | 58.74 | 57.99 | 58.57 | 58.47 | 761,900 |
Jan 8, 2024 | 57.43 | 58.52 | 57.40 | 58.43 | 58.33 | 301,300 |
Jan 5, 2024 | 57.12 | 57.65 | 57.05 | 57.20 | 57.10 | 361,500 |
Jan 4, 2024 | 57.33 | 57.70 | 57.18 | 57.24 | 57.14 | 314,500 |
Jan 3, 2024 | 57.82 | 57.92 | 57.45 | 57.55 | 57.45 | 283,900 |
Jan 2, 2024 | 58.60 | 58.66 | 57.85 | 58.14 | 58.04 | 526,000 |
Dec 29, 2023 | 59.55 | 59.60 | 58.91 | 59.24 | 59.14 | 205,300 |
Dec 28, 2023 | 0.02 Dividend | |||||
Dec 28, 2023 | 59.48 | 59.75 | 59.45 | 59.51 | 59.41 | 203,200 |
Dec 27, 2023 | 59.50 | 59.57 | 59.32 | 59.42 | 59.30 | 205,800 |
Dec 26, 2023 | 59.27 | 59.51 | 59.18 | 59.46 | 59.34 | 167,100 |
Dec 22, 2023 | 59.20 | 59.32 | 58.83 | 59.14 | 59.02 | 207,900 |
Dec 21, 2023 | 58.87 | 59.00 | 58.44 | 59.00 | 58.88 | 251,700 |
Dec 20, 2023 | 59.14 | 59.42 | 58.26 | 58.26 | 58.14 | 408,400 |
Dec 19, 2023 | 58.91 | 59.18 | 58.85 | 59.17 | 59.05 | 230,600 |
Dec 18, 2023 | 58.44 | 58.90 | 58.42 | 58.81 | 58.69 | 305,900 |
Dec 15, 2023 | 0.11 Dividend | |||||
Dec 15, 2023 | 58.31 | 58.55 | 58.14 | 58.43 | 58.31 | 192,600 |
Dec 14, 2023 | 58.48 | 58.67 | 57.81 | 58.32 | 58.09 | 482,400 |
Dec 13, 2023 | 57.50 | 58.23 | 57.32 | 58.19 | 57.96 | 268,900 |
Dec 12, 2023 | 56.96 | 57.35 | 56.81 | 57.35 | 57.12 | 221,700 |
Dec 11, 2023 | 56.67 | 57.00 | 56.56 | 57.00 | 56.78 | 147,200 |
Dec 8, 2023 | 56.39 | 56.89 | 56.34 | 56.88 | 56.66 | 420,300 |
Dec 7, 2023 | 56.25 | 56.64 | 56.02 | 56.60 | 56.38 | 170,400 |
Dec 6, 2023 | 56.50 | 56.50 | 55.75 | 55.83 | 55.61 | 158,600 |
Dec 5, 2023 | 55.68 | 56.37 | 55.62 | 56.13 | 55.91 | 118,300 |
Dec 4, 2023 | 56.00 | 56.06 | 55.49 | 56.01 | 55.79 | 220,600 |
Dec 1, 2023 | 56.04 | 56.49 | 55.79 | 56.42 | 56.20 | 163,700 |
Nov 30, 2023 | 56.36 | 56.37 | 55.73 | 56.15 | 55.93 | 126,300 |
Nov 29, 2023 | 56.59 | 56.90 | 56.21 | 56.23 | 56.01 | 194,900 |
Nov 28, 2023 | 56.06 | 56.44 | 55.98 | 56.38 | 56.16 | 137,000 |
Nov 27, 2023 | 56.18 | 56.45 | 56.06 | 56.24 | 56.02 | 235,200 |
Nov 24, 2023 | 56.15 | 56.27 | 56.11 | 56.23 | 56.01 | 57,800 |
Nov 22, 2023 | 56.43 | 56.70 | 56.13 | 56.36 | 56.14 | 283,900 |
Nov 21, 2023 | 56.21 | 56.21 | 55.84 | 56.05 | 55.83 | 195,500 |
Nov 20, 2023 | 55.79 | 56.47 | 55.77 | 56.35 | 56.13 | 257,500 |
Nov 17, 2023 | 55.70 | 55.87 | 55.50 | 55.77 | 55.55 | 106,800 |
Nov 16, 2023 | 55.61 | 55.76 | 55.40 | 55.67 | 55.45 | 176,000 |
Nov 15, 2023 | 55.91 | 55.99 | 55.48 | 55.70 | 55.48 | 583,700 |
Nov 14, 2023 | 55.00 | 55.73 | 55.00 | 55.68 | 55.46 | 275,300 |
Nov 13, 2023 | 54.29 | 54.45 | 54.00 | 54.33 | 54.12 | 145,000 |
Nov 10, 2023 | 53.97 | 54.44 | 53.49 | 54.42 | 54.21 | 199,100 |
Nov 9, 2023 | 53.98 | 54.00 | 53.25 | 53.32 | 53.11 | 211,200 |
Nov 8, 2023 | 53.84 | 53.95 | 53.52 | 53.83 | 53.62 | 283,900 |
Nov 7, 2023 | 53.35 | 53.92 | 53.28 | 53.84 | 53.63 | 236,600 |
Nov 6, 2023 | 53.34 | 53.43 | 52.96 | 53.34 | 53.13 | 314,800 |
Nov 3, 2023 | 52.58 | 53.28 | 52.58 | 53.18 | 52.97 | 181,700 |
Nov 2, 2023 | 52.09 | 52.43 | 51.92 | 52.43 | 52.22 | 196,400 |
Nov 1, 2023 | 50.70 | 51.53 | 50.70 | 51.44 | 51.24 | 177,100 |
Oct 31, 2023 | 50.40 | 50.66 | 50.06 | 50.65 | 50.45 | 170,800 |
Oct 30, 2023 | 50.15 | 50.60 | 50.00 | 50.36 | 50.16 | 331,700 |
Oct 27, 2023 | 50.10 | 50.32 | 49.63 | 49.84 | 49.64 | 270,000 |
Oct 26, 2023 | 50.26 | 50.48 | 49.41 | 49.61 | 49.41 | 558,700 |
Oct 25, 2023 | 51.38 | 51.42 | 50.42 | 50.48 | 50.28 | 379,900 |
Oct 24, 2023 | 51.62 | 51.85 | 51.30 | 51.78 | 51.58 | 137,100 |
Oct 23, 2023 | 50.84 | 51.72 | 50.58 | 51.22 | 51.02 | 299,400 |
Oct 20, 2023 | 51.71 | 51.89 | 51.08 | 51.19 | 50.99 | 270,300 |
Oct 19, 2023 | 52.52 | 52.74 | 51.82 | 51.83 | 51.63 | 136,200 |
Oct 18, 2023 | 52.94 | 53.14 | 52.25 | 52.42 | 52.21 | 232,700 |
Oct 17, 2023 | 52.81 | 53.55 | 52.63 | 53.26 | 53.05 | 164,700 |
Oct 16, 2023 | 52.83 | 53.54 | 52.81 | 53.36 | 53.15 | 153,600 |
Oct 13, 2023 | 53.52 | 53.61 | 52.59 | 52.76 | 52.55 | 177,100 |
Oct 12, 2023 | 53.86 | 54.02 | 53.14 | 53.56 | 53.35 | 154,700 |
Oct 11, 2023 | 53.66 | 53.87 | 53.36 | 53.86 | 53.65 | 209,700 |
Oct 10, 2023 | 53.28 | 53.79 | 53.07 | 53.46 | 53.25 | 288,400 |
Oct 9, 2023 | 52.44 | 53.23 | 52.34 | 53.20 | 52.99 | 254,700 |
Oct 6, 2023 | 51.58 | 53.03 | 51.58 | 52.88 | 52.67 | 220,000 |
Oct 5, 2023 | 52.12 | 52.20 | 51.51 | 52.11 | 51.90 | 145,900 |
Oct 4, 2023 | 51.46 | 52.18 | 51.45 | 52.04 | 51.83 | 116,200 |
Oct 3, 2023 | 52.02 | 52.24 | 51.21 | 51.45 | 51.25 | 181,800 |
Oct 2, 2023 | 52.07 | 52.57 | 51.95 | 52.43 | 52.22 | 375,400 |
Sep 29, 2023 | 52.41 | 52.62 | 51.84 | 51.99 | 51.78 | 158,600 |
Sep 28, 2023 | 51.35 | 52.21 | 51.26 | 51.89 | 51.69 | 138,100 |
Sep 27, 2023 | 51.56 | 51.75 | 50.96 | 51.50 | 51.30 | 268,700 |
Sep 26, 2023 | 51.86 | 51.92 | 51.26 | 51.42 | 51.22 | 707,600 |
Sep 25, 2023 | 51.87 | 52.27 | 51.62 | 52.20 | 51.99 | 265,900 |
Sep 22, 2023 | 52.26 | 52.53 | 51.94 | 51.97 | 51.76 | 157,000 |
Sep 21, 2023 | 52.52 | 52.56 | 52.01 | 52.06 | 51.85 | 257,700 |
Sep 20, 2023 | 53.97 | 53.97 | 53.00 | 53.04 | 52.83 | 192,500 |
Sep 19, 2023 | 53.74 | 53.90 | 53.36 | 53.89 | 53.68 | 223,500 |
Sep 18, 2023 | 53.78 | 54.07 | 53.72 | 53.86 | 53.65 | 151,000 |
Sep 15, 2023 | 0.10 Dividend | |||||
Sep 15, 2023 | 54.58 | 54.59 | 53.80 | 53.88 | 53.67 | 114,900 |
Sep 14, 2023 | 54.72 | 54.99 | 54.39 | 54.89 | 54.57 | 159,100 |
Sep 13, 2023 | 54.20 | 54.63 | 54.08 | 54.38 | 54.07 | 128,900 |
Sep 12, 2023 | 54.64 | 54.79 | 54.20 | 54.29 | 53.98 | 162,900 |
Sep 11, 2023 | 54.59 | 54.88 | 54.32 | 54.85 | 54.53 | 309,200 |
Sep 8, 2023 | 54.08 | 54.47 | 54.04 | 54.11 | 53.80 | 99,800 |
Sep 7, 2023 | 53.96 | 54.23 | 53.66 | 54.18 | 53.87 | 135,700 |
Sep 6, 2023 | 55.00 | 55.03 | 54.16 | 54.64 | 54.33 | 349,600 |
Sep 5, 2023 | 55.00 | 55.31 | 54.81 | 55.21 | 54.89 | 109,200 |
Sep 1, 2023 | 55.45 | 55.61 | 55.00 | 55.23 | 54.91 | 161,400 |
Aug 31, 2023 | 55.24 | 55.48 | 55.07 | 55.25 | 54.93 | 172,000 |
Aug 30, 2023 | 54.74 | 55.19 | 54.63 | 55.17 | 54.85 | 297,800 |
Aug 29, 2023 | 53.58 | 54.81 | 53.58 | 54.73 | 54.41 | 271,300 |
Aug 28, 2023 | 53.65 | 53.85 | 53.36 | 53.72 | 53.41 | 232,800 |
Aug 25, 2023 | 53.10 | 53.47 | 52.50 | 53.33 | 53.02 | 283,600 |
Aug 24, 2023 | 54.44 | 54.44 | 52.88 | 52.92 | 52.62 | 199,800 |
Aug 23, 2023 | 53.12 | 54.05 | 53.12 | 53.82 | 53.51 | 206,000 |
Aug 22, 2023 | 53.48 | 53.51 | 52.96 | 53.11 | 52.80 | 177,300 |
Aug 21, 2023 | 52.48 | 53.18 | 52.46 | 53.07 | 52.76 | 249,000 |
Aug 18, 2023 | 51.92 | 52.49 | 51.78 | 52.26 | 51.96 | 239,500 |
Aug 17, 2023 | 53.10 | 53.10 | 52.32 | 52.44 | 52.14 | 236,900 |
Aug 16, 2023 | 53.40 | 53.63 | 52.94 | 52.94 | 52.63 | 163,000 |
Aug 15, 2023 | 54.00 | 54.06 | 53.47 | 53.51 | 53.20 | 134,300 |
Aug 14, 2023 | 53.52 | 54.17 | 53.36 | 54.17 | 53.86 | 146,500 |
Aug 11, 2023 | 53.57 | 53.80 | 53.39 | 53.64 | 53.33 | 241,100 |
Aug 10, 2023 | 54.17 | 54.69 | 53.69 | 53.85 | 53.54 | 145,300 |
Aug 9, 2023 | 54.60 | 54.60 | 53.72 | 53.88 | 53.57 | 207,200 |
Aug 8, 2023 | 54.40 | 54.51 | 53.99 | 54.50 | 54.19 | 174,900 |
Aug 7, 2023 | 54.83 | 54.87 | 54.37 | 54.83 | 54.51 | 451,800 |
Aug 4, 2023 | 55.17 | 55.45 | 54.51 | 54.52 | 54.21 | 203,100 |
Aug 3, 2023 | 54.51 | 55.08 | 54.50 | 54.85 | 54.53 | 187,800 |
Aug 2, 2023 | 55.60 | 55.60 | 54.68 | 54.87 | 54.55 | 339,100 |
Aug 1, 2023 | 56.03 | 56.21 | 55.84 | 56.13 | 55.81 | 177,600 |
Jul 31, 2023 | 56.32 | 56.44 | 56.11 | 56.35 | 56.03 | 258,700 |
Jul 28, 2023 | 55.79 | 56.31 | 55.69 | 56.21 | 55.89 | 317,000 |
Jul 27, 2023 | 56.23 | 56.38 | 55.01 | 55.20 | 54.88 | 240,400 |
Jul 26, 2023 | 55.46 | 55.71 | 55.12 | 55.50 | 55.18 | 242,900 |
Jul 25, 2023 | 55.24 | 55.77 | 55.24 | 55.55 | 55.23 | 215,000 |
Jul 24, 2023 | 55.26 | 55.39 | 54.96 | 55.15 | 54.83 | 195,900 |
Jul 21, 2023 | 55.64 | 55.66 | 55.04 | 55.13 | 54.81 | 180,900 |
Jul 20, 2023 | 56.00 | 56.19 | 55.10 | 55.24 | 54.92 | 374,500 |
Jul 19, 2023 | 56.55 | 56.73 | 56.22 | 56.43 | 56.10 | 392,300 |
Jul 18, 2023 | 55.89 | 56.51 | 55.66 | 56.37 | 56.05 | 341,600 |
Jul 17, 2023 | 55.56 | 56.05 | 55.50 | 55.93 | 55.61 | 361,200 |
Jul 14, 2023 | 55.63 | 55.87 | 55.29 | 55.40 | 55.08 | 305,700 |
Jul 13, 2023 | 55.00 | 55.61 | 54.98 | 55.55 | 55.23 | 469,800 |
Jul 12, 2023 | 54.54 | 54.83 | 54.38 | 54.69 | 54.37 | 290,200 |
Jul 11, 2023 | 53.81 | 54.07 | 53.56 | 53.99 | 53.68 | 218,700 |
Jul 10, 2023 | 53.62 | 53.73 | 53.31 | 53.66 | 53.35 | 172,500 |
Jul 7, 2023 | 53.69 | 54.19 | 53.61 | 53.67 | 53.36 | 161,200 |
Jul 6, 2023 | 53.64 | 53.74 | 53.27 | 53.71 | 53.40 | 162,000 |
Jul 5, 2023 | 54.05 | 54.35 | 54.00 | 54.15 | 53.84 | 176,000 |
Jul 3, 2023 | 54.23 | 54.32 | 54.05 | 54.23 | 53.92 | 148,300 |
Jun 30, 2023 | 53.80 | 54.20 | 53.76 | 54.08 | 53.77 | 269,000 |
Jun 29, 2023 | 53.36 | 53.42 | 53.13 | 53.39 | 53.08 | 126,500 |
Jun 28, 2023 | 53.04 | 53.57 | 52.95 | 53.28 | 52.97 | 173,500 |
Jun 27, 2023 | 52.58 | 53.27 | 52.43 | 53.17 | 52.86 | 328,200 |
Jun 26, 2023 | 52.90 | 53.25 | 52.31 | 52.33 | 52.03 | 199,900 |
Jun 23, 2023 | 53.00 | 53.25 | 52.71 | 52.98 | 52.67 | 199,200 |
Jun 22, 2023 | 52.81 | 53.50 | 52.79 | 53.50 | 53.19 | 136,200 |
Jun 21, 2023 | 53.49 | 53.50 | 52.81 | 53.00 | 52.69 | 337,900 |
Jun 20, 2023 | 53.58 | 53.76 | 53.19 | 53.66 | 53.35 | 273,500 |
Jun 16, 2023 | 0.09 Dividend | |||||
Jun 16, 2023 | 54.54 | 54.54 | 53.67 | 53.74 | 53.43 | 359,400 |
Jun 15, 2023 | 53.41 | 54.33 | 53.29 | 54.10 | 53.70 | 253,700 |
Jun 14, 2023 | 53.43 | 53.68 | 52.85 | 53.61 | 53.21 | 318,200 |
Jun 13, 2023 | 53.24 | 53.42 | 52.94 | 53.33 | 52.93 | 311,300 |
Jun 12, 2023 | 52.40 | 52.91 | 52.26 | 52.90 | 52.51 | 424,900 |
Jun 9, 2023 | 52.30 | 52.58 | 51.95 | 52.13 | 51.74 | 251,100 |
Jun 8, 2023 | 51.47 | 52.05 | 51.47 | 51.96 | 51.57 | 291,600 |
Jun 7, 2023 | 52.26 | 52.50 | 51.44 | 51.52 | 51.14 | 400,400 |
Jun 6, 2023 | 51.98 | 52.25 | 51.74 | 52.15 | 51.76 | 213,600 |
Jun 5, 2023 | 52.04 | 52.37 | 51.83 | 52.00 | 51.61 | 404,200 |
Jun 2, 2023 | 51.82 | 52.05 | 51.55 | 51.97 | 51.58 | 305,900 |
Jun 1, 2023 | 50.86 | 51.60 | 50.70 | 51.39 | 51.01 | 329,800 |
May 31, 2023 | 50.83 | 51.15 | 50.62 | 50.84 | 50.46 | 268,100 |
May 30, 2023 | 51.54 | 51.67 | 50.95 | 51.15 | 50.77 | 390,000 |
May 26, 2023 | 50.05 | 51.06 | 50.01 | 50.95 | 50.57 | 283,600 |
May 25, 2023 | 49.90 | 50.02 | 49.49 | 49.84 | 49.47 | 286,800 |
May 24, 2023 | 48.98 | 49.19 | 48.76 | 48.98 | 48.62 | 324,000 |
May 23, 2023 | 49.77 | 49.91 | 49.30 | 49.34 | 48.97 | 189,400 |
May 22, 2023 | 49.73 | 50.09 | 49.73 | 49.97 | 49.60 | 193,000 |
May 19, 2023 | 49.97 | 49.99 | 49.57 | 49.74 | 49.37 | 219,400 |
May 18, 2023 | 49.17 | 49.86 | 49.10 | 49.85 | 49.48 | 300,900 |
May 17, 2023 | 48.59 | 49.14 | 48.47 | 49.10 | 48.74 | 174,300 |
May 16, 2023 | 48.45 | 48.69 | 48.37 | 48.47 | 48.11 | 159,800 |
May 15, 2023 | 48.21 | 48.58 | 48.11 | 48.51 | 48.15 | 329,200 |
May 12, 2023 | 48.41 | 48.57 | 47.91 | 48.17 | 47.81 | 147,100 |
May 11, 2023 | 48.26 | 48.45 | 48.10 | 48.33 | 47.97 | 155,000 |
May 10, 2023 | 48.07 | 48.41 | 47.77 | 48.27 | 47.91 | 480,100 |
May 9, 2023 | 47.90 | 47.95 | 47.77 | 47.83 | 47.48 | 183,500 |
May 8, 2023 | 47.93 | 48.12 | 47.81 | 48.11 | 47.75 | 288,500 |
May 5, 2023 | 47.30 | 48.12 | 47.30 | 48.02 | 47.66 | 253,900 |
May 4, 2023 | 47.04 | 47.21 | 46.81 | 46.94 | 46.59 | 306,500 |
May 3, 2023 | 47.58 | 47.90 | 47.18 | 47.22 | 46.87 | 131,000 |
May 2, 2023 | 47.81 | 47.89 | 47.15 | 47.40 | 47.05 | 246,200 |
May 1, 2023 | 47.97 | 48.11 | 47.80 | 47.89 | 47.53 | 238,100 |
Apr 28, 2023 | 47.53 | 47.98 | 47.45 | 47.98 | 47.62 | 136,700 |
Apr 27, 2023 | 47.04 | 47.67 | 46.90 | 47.58 | 47.23 | 201,500 |
Apr 26, 2023 | 46.71 | 46.95 | 46.44 | 46.48 | 46.14 | 150,700 |
Apr 25, 2023 | 46.96 | 47.06 | 46.32 | 46.32 | 45.98 | 436,500 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco 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%