NasdaqGM - Nasdaq Real Time Price • USD
First Trust Nasdaq Artificial Intelligence and Robotics ETF (ROBT)
As of 11:17 AM EDT. Market Open.
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 25, 2024 | 41.21 | 41.42 | 41.05 | 41.28 | 41.28 | 10,318 |
Apr 24, 2024 | 42.32 | 42.32 | 41.79 | 42.05 | 42.05 | 50,300 |
Apr 23, 2024 | 41.16 | 42.05 | 41.16 | 41.93 | 41.93 | 92,400 |
Apr 22, 2024 | 41.05 | 41.40 | 40.74 | 41.23 | 41.23 | 40,100 |
Apr 19, 2024 | 40.91 | 41.29 | 40.65 | 40.82 | 40.82 | 62,700 |
Apr 18, 2024 | 41.22 | 41.69 | 41.05 | 41.18 | 41.18 | 75,600 |
Apr 17, 2024 | 41.57 | 41.79 | 41.16 | 41.22 | 41.22 | 79,600 |
Apr 16, 2024 | 41.76 | 41.84 | 41.30 | 41.57 | 41.57 | 72,000 |
Apr 15, 2024 | 43.21 | 43.21 | 41.83 | 41.92 | 41.92 | 55,600 |
Apr 12, 2024 | 43.47 | 43.47 | 42.69 | 42.85 | 42.85 | 55,100 |
Apr 11, 2024 | 43.76 | 44.06 | 43.42 | 43.95 | 43.95 | 44,400 |
Apr 10, 2024 | 43.88 | 43.92 | 43.36 | 43.60 | 43.60 | 64,700 |
Apr 9, 2024 | 44.32 | 44.57 | 44.15 | 44.55 | 44.55 | 54,100 |
Apr 8, 2024 | 44.02 | 44.26 | 44.00 | 44.19 | 44.19 | 78,600 |
Apr 5, 2024 | 43.90 | 44.10 | 43.60 | 43.94 | 43.94 | 75,400 |
Apr 4, 2024 | 44.68 | 44.93 | 43.74 | 43.81 | 43.81 | 88,400 |
Apr 3, 2024 | 43.82 | 44.47 | 43.82 | 44.33 | 44.33 | 129,900 |
Apr 2, 2024 | 44.38 | 44.38 | 44.01 | 44.25 | 44.25 | 102,100 |
Apr 1, 2024 | 45.29 | 45.29 | 44.66 | 44.80 | 44.80 | 97,800 |
Mar 28, 2024 | 45.21 | 45.43 | 45.19 | 45.24 | 45.24 | 92,800 |
Mar 27, 2024 | 45.18 | 45.21 | 44.63 | 45.21 | 45.21 | 99,800 |
Mar 26, 2024 | 45.04 | 45.28 | 44.87 | 44.89 | 44.89 | 46,200 |
Mar 25, 2024 | 44.87 | 45.08 | 44.87 | 44.90 | 44.90 | 46,600 |
Mar 22, 2024 | 45.36 | 45.36 | 44.86 | 45.09 | 45.09 | 52,700 |
Mar 21, 2024 | 45.81 | 45.81 | 45.35 | 45.38 | 45.38 | 69,400 |
Mar 20, 2024 | 44.50 | 45.19 | 44.31 | 45.12 | 45.12 | 74,000 |
Mar 19, 2024 | 44.00 | 44.36 | 43.78 | 44.28 | 44.28 | 74,800 |
Mar 18, 2024 | 44.52 | 44.79 | 44.28 | 44.28 | 44.28 | 39,200 |
Mar 15, 2024 | 44.50 | 44.50 | 44.07 | 44.17 | 44.17 | 30,900 |
Mar 14, 2024 | 45.25 | 45.28 | 44.28 | 44.57 | 44.57 | 54,200 |
Mar 13, 2024 | 45.60 | 45.67 | 45.33 | 45.39 | 45.39 | 418,700 |
Mar 12, 2024 | 45.48 | 45.92 | 45.21 | 45.80 | 45.80 | 72,100 |
Mar 11, 2024 | 45.62 | 45.66 | 45.28 | 45.37 | 45.37 | 49,900 |
Mar 8, 2024 | 46.21 | 46.79 | 45.75 | 45.87 | 45.87 | 67,500 |
Mar 7, 2024 | 46.25 | 46.41 | 45.96 | 46.30 | 46.30 | 113,800 |
Mar 6, 2024 | 45.88 | 46.21 | 45.47 | 45.94 | 45.94 | 87,200 |
Mar 5, 2024 | 45.78 | 45.78 | 44.96 | 45.12 | 45.12 | 72,400 |
Mar 4, 2024 | 46.12 | 46.20 | 45.84 | 45.92 | 45.92 | 74,600 |
Mar 1, 2024 | 45.57 | 46.27 | 45.49 | 46.15 | 46.15 | 77,000 |
Feb 29, 2024 | 45.57 | 45.90 | 45.45 | 45.66 | 45.66 | 162,200 |
Feb 28, 2024 | 46.00 | 46.00 | 45.08 | 45.30 | 45.30 | 58,200 |
Feb 27, 2024 | 45.41 | 45.76 | 45.41 | 45.69 | 45.69 | 331,700 |
Feb 26, 2024 | 44.72 | 45.46 | 44.72 | 45.31 | 45.31 | 93,200 |
Feb 23, 2024 | 45.04 | 45.04 | 44.61 | 44.64 | 44.64 | 48,400 |
Feb 22, 2024 | 45.21 | 45.21 | 44.77 | 44.86 | 44.86 | 81,500 |
Feb 21, 2024 | 44.08 | 44.20 | 43.75 | 44.03 | 44.03 | 106,400 |
Feb 20, 2024 | 45.17 | 45.17 | 44.56 | 44.89 | 44.89 | 67,400 |
Feb 16, 2024 | 45.81 | 45.81 | 45.08 | 45.17 | 45.17 | 53,100 |
Feb 15, 2024 | 45.21 | 45.65 | 45.21 | 45.65 | 45.65 | 43,600 |
Feb 14, 2024 | 44.45 | 44.74 | 44.28 | 44.73 | 44.73 | 62,900 |
Feb 13, 2024 | 44.32 | 44.35 | 43.57 | 43.85 | 43.85 | 122,200 |
Feb 12, 2024 | 45.22 | 45.64 | 45.00 | 45.25 | 45.25 | 73,000 |
Feb 9, 2024 | 45.01 | 45.24 | 44.80 | 45.12 | 45.12 | 133,500 |
Feb 8, 2024 | 44.05 | 44.64 | 44.05 | 44.51 | 44.51 | 146,800 |
Feb 7, 2024 | 44.38 | 44.49 | 44.01 | 44.25 | 44.25 | 90,700 |
Feb 6, 2024 | 43.76 | 44.11 | 43.74 | 44.08 | 44.08 | 130,100 |
Feb 5, 2024 | 44.15 | 44.15 | 43.44 | 43.81 | 43.81 | 65,100 |
Feb 2, 2024 | 43.96 | 44.28 | 43.76 | 44.21 | 44.21 | 69,500 |
Feb 1, 2024 | 43.83 | 44.26 | 43.49 | 44.08 | 44.08 | 41,500 |
Jan 31, 2024 | 44.22 | 44.60 | 43.55 | 43.55 | 43.55 | 79,600 |
Jan 30, 2024 | 44.97 | 44.97 | 44.44 | 44.55 | 44.55 | 79,900 |
Jan 29, 2024 | 44.42 | 45.07 | 44.32 | 45.07 | 45.07 | 55,200 |
Jan 26, 2024 | 44.56 | 44.73 | 44.36 | 44.40 | 44.40 | 87,900 |
Jan 25, 2024 | 44.87 | 44.87 | 44.25 | 44.46 | 44.46 | 60,900 |
Jan 24, 2024 | 45.01 | 45.02 | 44.47 | 44.50 | 44.50 | 73,000 |
Jan 23, 2024 | 44.74 | 44.86 | 44.48 | 44.72 | 44.72 | 43,600 |
Jan 22, 2024 | 44.34 | 44.75 | 44.29 | 44.55 | 44.55 | 72,200 |
Jan 19, 2024 | 43.45 | 43.83 | 43.12 | 43.77 | 43.77 | 109,900 |
Jan 18, 2024 | 43.20 | 43.26 | 42.84 | 43.25 | 43.25 | 62,100 |
Jan 17, 2024 | 42.87 | 42.87 | 42.29 | 42.75 | 42.75 | 192,700 |
Jan 16, 2024 | 43.64 | 43.64 | 43.10 | 43.31 | 43.31 | 51,000 |
Jan 12, 2024 | 44.41 | 44.57 | 43.88 | 43.92 | 43.92 | 75,700 |
Jan 11, 2024 | 44.12 | 44.27 | 43.50 | 44.08 | 44.08 | 98,700 |
Jan 10, 2024 | 43.95 | 44.18 | 43.60 | 44.10 | 44.10 | 64,700 |
Jan 9, 2024 | 43.66 | 44.03 | 43.56 | 43.75 | 43.75 | 63,100 |
Jan 8, 2024 | 42.98 | 43.98 | 42.98 | 43.93 | 43.93 | 96,400 |
Jan 5, 2024 | 42.88 | 43.26 | 42.70 | 42.95 | 42.95 | 108,200 |
Jan 4, 2024 | 42.79 | 43.15 | 42.71 | 42.91 | 42.91 | 116,700 |
Jan 3, 2024 | 43.93 | 43.93 | 43.07 | 43.10 | 43.10 | 134,700 |
Jan 2, 2024 | 45.18 | 45.18 | 44.09 | 44.24 | 44.24 | 52,700 |
Dec 29, 2023 | 46.05 | 46.05 | 45.40 | 45.53 | 45.53 | 32,800 |
Dec 28, 2023 | 45.97 | 46.20 | 45.94 | 45.99 | 45.99 | 54,900 |
Dec 27, 2023 | 45.82 | 46.11 | 45.58 | 46.01 | 46.01 | 103,400 |
Dec 26, 2023 | 45.74 | 46.02 | 45.65 | 45.93 | 45.93 | 51,300 |
Dec 22, 2023 | 0.03 Dividend | |||||
Dec 22, 2023 | 45.68 | 45.68 | 45.26 | 45.50 | 45.50 | 130,300 |
Dec 21, 2023 | 45.32 | 45.42 | 44.89 | 45.41 | 45.38 | 78,900 |
Dec 20, 2023 | 45.70 | 45.86 | 44.63 | 44.66 | 44.63 | 82,500 |
Dec 19, 2023 | 45.36 | 45.77 | 45.36 | 45.77 | 45.74 | 96,600 |
Dec 18, 2023 | 45.13 | 45.13 | 44.75 | 44.91 | 44.88 | 53,200 |
Dec 15, 2023 | 45.16 | 45.35 | 44.81 | 44.95 | 44.92 | 41,300 |
Dec 14, 2023 | 44.82 | 45.25 | 44.62 | 44.94 | 44.91 | 79,700 |
Dec 13, 2023 | 43.26 | 44.23 | 42.98 | 44.21 | 44.18 | 68,800 |
Dec 12, 2023 | 43.37 | 43.40 | 42.95 | 43.30 | 43.27 | 139,800 |
Dec 11, 2023 | 43.11 | 43.36 | 42.80 | 43.33 | 43.30 | 33,300 |
Dec 8, 2023 | 42.31 | 43.13 | 42.31 | 43.06 | 43.03 | 395,900 |
Dec 7, 2023 | 42.44 | 42.65 | 42.16 | 42.63 | 42.60 | 39,000 |
Dec 6, 2023 | 42.94 | 43.08 | 42.46 | 42.50 | 42.47 | 51,200 |
Dec 5, 2023 | 42.53 | 42.57 | 42.21 | 42.44 | 42.41 | 38,900 |
Dec 4, 2023 | 42.61 | 42.81 | 42.35 | 42.78 | 42.75 | 32,300 |
Dec 1, 2023 | 42.14 | 43.02 | 41.96 | 43.00 | 42.97 | 96,800 |
Nov 30, 2023 | 42.17 | 42.43 | 41.93 | 42.09 | 42.06 | 55,500 |
Nov 29, 2023 | 41.94 | 42.50 | 41.94 | 42.14 | 42.11 | 40,400 |
Nov 28, 2023 | 41.33 | 41.69 | 41.26 | 41.56 | 41.53 | 67,500 |
Nov 27, 2023 | 41.63 | 41.68 | 41.47 | 41.57 | 41.54 | 46,900 |
Nov 24, 2023 | 41.55 | 41.71 | 41.42 | 41.69 | 41.66 | 10,100 |
Nov 22, 2023 | 41.61 | 41.70 | 41.31 | 41.40 | 41.37 | 36,500 |
Nov 21, 2023 | 41.54 | 41.56 | 41.17 | 41.29 | 41.26 | 95,900 |
Nov 20, 2023 | 41.26 | 41.71 | 41.21 | 41.63 | 41.60 | 121,300 |
Nov 17, 2023 | 40.85 | 41.08 | 40.75 | 40.98 | 40.95 | 217,800 |
Nov 16, 2023 | 40.96 | 40.96 | 40.43 | 40.57 | 40.54 | 112,100 |
Nov 15, 2023 | 40.95 | 41.52 | 40.90 | 41.11 | 41.08 | 244,300 |
Nov 14, 2023 | 40.12 | 40.89 | 40.12 | 40.82 | 40.80 | 90,000 |
Nov 13, 2023 | 38.98 | 39.23 | 38.78 | 39.17 | 39.14 | 29,100 |
Nov 10, 2023 | 38.65 | 39.27 | 38.56 | 39.27 | 39.24 | 39,600 |
Nov 9, 2023 | 39.40 | 39.49 | 38.66 | 38.72 | 38.69 | 46,700 |
Nov 8, 2023 | 39.30 | 39.49 | 39.11 | 39.26 | 39.23 | 42,700 |
Nov 7, 2023 | 39.14 | 39.62 | 39.12 | 39.42 | 39.39 | 38,700 |
Nov 6, 2023 | 39.68 | 39.74 | 38.93 | 39.20 | 39.17 | 62,400 |
Nov 3, 2023 | 38.80 | 39.57 | 38.80 | 39.43 | 39.40 | 61,100 |
Nov 2, 2023 | 37.82 | 38.30 | 37.82 | 38.29 | 38.26 | 61,800 |
Nov 1, 2023 | 36.99 | 37.25 | 36.74 | 37.23 | 37.21 | 54,500 |
Oct 31, 2023 | 36.70 | 37.09 | 36.59 | 37.02 | 37.00 | 37,900 |
Oct 30, 2023 | 36.85 | 36.88 | 36.38 | 36.67 | 36.65 | 74,200 |
Oct 27, 2023 | 36.94 | 37.04 | 36.49 | 36.56 | 36.54 | 91,600 |
Oct 26, 2023 | 37.03 | 37.35 | 36.63 | 36.84 | 36.82 | 58,600 |
Oct 25, 2023 | 37.65 | 37.70 | 37.04 | 37.07 | 37.05 | 82,700 |
Oct 24, 2023 | 37.85 | 38.10 | 37.69 | 38.00 | 37.97 | 89,400 |
Oct 23, 2023 | 37.54 | 38.10 | 37.25 | 37.65 | 37.63 | 56,800 |
Oct 20, 2023 | 38.21 | 38.27 | 37.73 | 37.80 | 37.78 | 66,600 |
Oct 19, 2023 | 38.87 | 38.96 | 38.28 | 38.39 | 38.36 | 54,200 |
Oct 18, 2023 | 39.32 | 39.35 | 38.73 | 38.79 | 38.76 | 36,900 |
Oct 17, 2023 | 39.16 | 40.02 | 39.11 | 39.76 | 39.73 | 48,100 |
Oct 16, 2023 | 39.04 | 39.69 | 39.04 | 39.60 | 39.57 | 47,000 |
Oct 13, 2023 | 39.64 | 39.74 | 39.01 | 39.16 | 39.13 | 52,300 |
Oct 12, 2023 | 40.40 | 40.40 | 39.54 | 39.78 | 39.75 | 59,200 |
Oct 11, 2023 | 40.43 | 40.52 | 40.00 | 40.23 | 40.20 | 50,900 |
Oct 10, 2023 | 39.90 | 40.49 | 39.90 | 40.28 | 40.25 | 103,100 |
Oct 9, 2023 | 39.44 | 39.81 | 39.31 | 39.69 | 39.66 | 73,500 |
Oct 6, 2023 | 38.93 | 39.99 | 38.80 | 39.82 | 39.79 | 57,200 |
Oct 5, 2023 | 39.48 | 39.53 | 38.96 | 39.26 | 39.23 | 32,900 |
Oct 4, 2023 | 39.28 | 39.49 | 38.93 | 39.45 | 39.42 | 142,000 |
Oct 3, 2023 | 39.79 | 39.89 | 39.10 | 39.22 | 39.19 | 94,100 |
Oct 2, 2023 | 40.42 | 40.51 | 39.95 | 40.11 | 40.09 | 66,200 |
Sep 29, 2023 | 40.63 | 40.80 | 40.35 | 40.51 | 40.48 | 70,200 |
Sep 28, 2023 | 39.78 | 40.47 | 39.64 | 40.27 | 40.24 | 48,700 |
Sep 27, 2023 | 39.84 | 40.13 | 39.56 | 39.90 | 39.87 | 62,500 |
Sep 26, 2023 | 39.93 | 40.07 | 39.52 | 39.56 | 39.53 | 60,200 |
Sep 25, 2023 | 40.08 | 40.40 | 39.97 | 40.28 | 40.25 | 51,400 |
Sep 22, 2023 | 40.53 | 40.64 | 40.26 | 40.30 | 40.27 | 137,300 |
Sep 21, 2023 | 40.69 | 40.69 | 40.25 | 40.26 | 40.23 | 50,300 |
Sep 20, 2023 | 41.60 | 41.84 | 41.08 | 41.08 | 41.05 | 51,600 |
Sep 19, 2023 | 41.45 | 41.55 | 41.19 | 41.43 | 41.40 | 51,000 |
Sep 18, 2023 | 41.60 | 41.88 | 41.52 | 41.67 | 41.64 | 39,100 |
Sep 15, 2023 | 42.06 | 42.06 | 41.54 | 41.63 | 41.60 | 56,600 |
Sep 14, 2023 | 42.04 | 42.12 | 41.75 | 42.05 | 42.02 | 57,400 |
Sep 13, 2023 | 41.89 | 42.00 | 41.66 | 41.72 | 41.69 | 50,800 |
Sep 12, 2023 | 42.21 | 42.40 | 41.95 | 41.95 | 41.92 | 45,200 |
Sep 11, 2023 | 42.49 | 42.50 | 42.18 | 42.44 | 42.41 | 58,300 |
Sep 8, 2023 | 42.38 | 42.43 | 42.07 | 42.13 | 42.10 | 50,600 |
Sep 7, 2023 | 42.49 | 42.49 | 42.00 | 42.37 | 42.34 | 41,600 |
Sep 6, 2023 | 43.08 | 43.38 | 42.84 | 43.00 | 42.97 | 49,600 |
Sep 5, 2023 | 43.18 | 43.18 | 42.88 | 43.05 | 43.02 | 64,100 |
Sep 1, 2023 | 43.41 | 43.47 | 43.14 | 43.26 | 43.23 | 87,300 |
Aug 31, 2023 | 43.16 | 43.38 | 42.99 | 43.11 | 43.08 | 66,600 |
Aug 30, 2023 | 42.67 | 43.00 | 42.55 | 42.90 | 42.88 | 44,200 |
Aug 29, 2023 | 42.02 | 42.81 | 41.88 | 42.78 | 42.75 | 81,700 |
Aug 28, 2023 | 42.02 | 42.20 | 41.94 | 42.10 | 42.07 | 47,800 |
Aug 25, 2023 | 41.40 | 41.85 | 41.08 | 41.69 | 41.66 | 81,600 |
Aug 24, 2023 | 42.38 | 42.38 | 41.20 | 41.22 | 41.20 | 247,000 |
Aug 23, 2023 | 41.63 | 42.26 | 41.60 | 42.17 | 42.14 | 61,300 |
Aug 22, 2023 | 41.87 | 41.87 | 41.36 | 41.51 | 41.48 | 55,200 |
Aug 21, 2023 | 41.43 | 41.68 | 41.26 | 41.61 | 41.58 | 69,200 |
Aug 18, 2023 | 40.78 | 41.34 | 40.63 | 41.20 | 41.17 | 58,800 |
Aug 17, 2023 | 41.82 | 41.93 | 41.07 | 41.09 | 41.06 | 71,700 |
Aug 16, 2023 | 42.38 | 42.45 | 41.84 | 41.86 | 41.83 | 89,200 |
Aug 15, 2023 | 43.03 | 43.03 | 42.56 | 42.63 | 42.60 | 81,300 |
Aug 14, 2023 | 42.89 | 43.21 | 42.62 | 43.20 | 43.17 | 69,600 |
Aug 11, 2023 | 43.14 | 43.25 | 42.96 | 43.15 | 43.12 | 119,500 |
Aug 10, 2023 | 43.92 | 44.24 | 43.36 | 43.48 | 43.45 | 65,700 |
Aug 9, 2023 | 44.01 | 44.07 | 43.38 | 43.53 | 43.50 | 140,000 |
Aug 8, 2023 | 44.01 | 44.01 | 43.55 | 43.95 | 43.92 | 116,700 |
Aug 7, 2023 | 44.79 | 44.79 | 44.32 | 44.68 | 44.65 | 80,500 |
Aug 4, 2023 | 44.81 | 45.09 | 44.26 | 44.45 | 44.42 | 68,500 |
Aug 3, 2023 | 44.34 | 44.75 | 44.30 | 44.57 | 44.54 | 58,600 |
Aug 2, 2023 | 45.58 | 45.58 | 44.52 | 44.76 | 44.73 | 118,800 |
Aug 1, 2023 | 46.24 | 46.43 | 45.90 | 46.36 | 46.33 | 76,500 |
Jul 31, 2023 | 46.26 | 46.64 | 46.25 | 46.63 | 46.60 | 168,500 |
Jul 28, 2023 | 46.30 | 46.40 | 46.08 | 46.27 | 46.24 | 243,800 |
Jul 27, 2023 | 47.28 | 47.28 | 45.95 | 46.08 | 46.05 | 119,500 |
Jul 26, 2023 | 46.26 | 46.87 | 46.16 | 46.65 | 46.62 | 222,600 |
Jul 25, 2023 | 46.34 | 46.59 | 46.28 | 46.45 | 46.42 | 109,800 |
Jul 24, 2023 | 46.44 | 46.54 | 46.16 | 46.32 | 46.29 | 84,700 |
Jul 21, 2023 | 46.57 | 46.77 | 46.24 | 46.34 | 46.31 | 63,400 |
Jul 20, 2023 | 46.99 | 47.04 | 46.10 | 46.18 | 46.15 | 140,700 |
Jul 19, 2023 | 47.60 | 47.71 | 47.20 | 47.44 | 47.41 | 159,200 |
Jul 18, 2023 | 47.14 | 47.36 | 46.97 | 47.31 | 47.28 | 106,600 |
Jul 17, 2023 | 46.53 | 47.10 | 46.38 | 46.96 | 46.93 | 93,200 |
Jul 14, 2023 | 47.17 | 47.22 | 46.47 | 46.54 | 46.51 | 126,700 |
Jul 13, 2023 | 47.17 | 47.40 | 47.12 | 47.34 | 47.31 | 111,200 |
Jul 12, 2023 | 46.75 | 46.75 | 46.31 | 46.66 | 46.63 | 174,500 |
Jul 11, 2023 | 45.94 | 46.16 | 45.70 | 46.13 | 46.10 | 188,600 |
Jul 10, 2023 | 45.03 | 45.73 | 45.00 | 45.73 | 45.70 | 83,600 |
Jul 7, 2023 | 44.69 | 45.45 | 44.69 | 45.00 | 44.97 | 126,000 |
Jul 6, 2023 | 44.83 | 44.83 | 44.24 | 44.68 | 44.65 | 104,300 |
Jul 5, 2023 | 45.59 | 45.69 | 45.44 | 45.54 | 45.51 | 169,100 |
Jul 3, 2023 | 45.81 | 45.82 | 45.54 | 45.77 | 45.74 | 54,100 |
Jun 30, 2023 | 45.60 | 45.88 | 45.54 | 45.67 | 45.64 | 83,700 |
Jun 29, 2023 | 44.98 | 45.16 | 44.83 | 45.05 | 45.02 | 109,400 |
Jun 28, 2023 | 44.58 | 45.01 | 44.46 | 44.98 | 44.95 | 87,900 |
Jun 27, 2023 | 0.07 Dividend | |||||
Jun 27, 2023 | 43.90 | 44.67 | 43.85 | 44.57 | 44.54 | 79,500 |
Jun 26, 2023 | 44.11 | 44.49 | 43.96 | 43.98 | 43.88 | 163,000 |
Jun 23, 2023 | 44.28 | 44.52 | 44.16 | 44.28 | 44.18 | 147,600 |
Jun 22, 2023 | 45.20 | 45.28 | 44.86 | 45.20 | 45.10 | 150,800 |
Jun 21, 2023 | 45.88 | 45.88 | 45.08 | 45.30 | 45.20 | 428,800 |
Jun 20, 2023 | 46.40 | 46.40 | 45.72 | 46.00 | 45.90 | 220,400 |
Jun 16, 2023 | 47.42 | 47.42 | 46.58 | 46.66 | 46.56 | 187,000 |
Jun 15, 2023 | 46.53 | 47.19 | 46.29 | 47.07 | 46.97 | 232,700 |
Jun 14, 2023 | 46.72 | 46.91 | 46.14 | 46.67 | 46.57 | 259,400 |
Jun 13, 2023 | 46.51 | 46.92 | 46.23 | 46.71 | 46.61 | 387,000 |
Jun 12, 2023 | 45.27 | 45.81 | 45.27 | 45.81 | 45.71 | 129,700 |
Jun 9, 2023 | 45.27 | 45.47 | 44.84 | 45.05 | 44.95 | 211,300 |
Jun 8, 2023 | 44.86 | 45.09 | 44.56 | 44.99 | 44.89 | 209,700 |
Jun 7, 2023 | 45.46 | 45.64 | 44.71 | 44.84 | 44.74 | 170,000 |
Jun 6, 2023 | 45.01 | 45.47 | 44.69 | 45.33 | 45.24 | 146,100 |
Jun 5, 2023 | 44.85 | 45.10 | 44.55 | 44.90 | 44.81 | 131,500 |
Jun 2, 2023 | 44.76 | 44.96 | 44.55 | 44.78 | 44.68 | 189,000 |
Jun 1, 2023 | 43.87 | 44.43 | 43.40 | 44.19 | 44.09 | 203,600 |
May 31, 2023 | 44.07 | 44.07 | 43.40 | 43.99 | 43.89 | 170,200 |
May 30, 2023 | 44.50 | 45.00 | 43.98 | 44.42 | 44.32 | 187,100 |
May 26, 2023 | 42.84 | 43.83 | 42.80 | 43.70 | 43.61 | 223,400 |
May 25, 2023 | 42.93 | 42.93 | 42.30 | 42.54 | 42.45 | 136,800 |
May 24, 2023 | 42.12 | 42.19 | 41.83 | 42.03 | 41.94 | 45,900 |
May 23, 2023 | 42.91 | 43.02 | 42.23 | 42.29 | 42.20 | 114,200 |
May 22, 2023 | 42.65 | 43.17 | 42.46 | 43.08 | 42.99 | 129,000 |
May 19, 2023 | 42.51 | 42.73 | 42.41 | 42.54 | 42.45 | 73,100 |
May 18, 2023 | 41.98 | 42.47 | 41.91 | 42.47 | 42.38 | 95,000 |
May 17, 2023 | 41.22 | 41.85 | 41.09 | 41.81 | 41.72 | 91,600 |
May 16, 2023 | 41.16 | 41.22 | 40.91 | 41.06 | 40.97 | 41,900 |
May 15, 2023 | 40.85 | 41.26 | 40.61 | 41.22 | 41.13 | 281,200 |
May 12, 2023 | 41.04 | 41.04 | 40.42 | 40.68 | 40.59 | 31,000 |
May 11, 2023 | 41.23 | 41.23 | 40.67 | 40.92 | 40.83 | 104,300 |
May 10, 2023 | 41.01 | 41.21 | 40.76 | 41.15 | 41.06 | 63,500 |
May 9, 2023 | 40.55 | 40.78 | 40.47 | 40.68 | 40.59 | 30,900 |
May 8, 2023 | 40.70 | 40.86 | 40.52 | 40.85 | 40.76 | 28,000 |
May 5, 2023 | 40.11 | 40.69 | 40.11 | 40.65 | 40.56 | 63,800 |
May 4, 2023 | 40.08 | 40.08 | 39.73 | 39.87 | 39.78 | 26,100 |
May 3, 2023 | 40.32 | 40.63 | 40.11 | 40.15 | 40.06 | 49,100 |
May 2, 2023 | 40.77 | 40.77 | 40.03 | 40.18 | 40.09 | 37,300 |
May 1, 2023 | 40.67 | 40.80 | 40.53 | 40.74 | 40.65 | 44,500 |
Apr 28, 2023 | 40.46 | 40.67 | 40.22 | 40.64 | 40.55 | 29,200 |
Apr 27, 2023 | 40.24 | 40.52 | 39.99 | 40.52 | 40.43 | 70,200 |
Apr 26, 2023 | 40.24 | 40.30 | 39.81 | 39.83 | 39.74 | 36,000 |
Apr 25, 2023 | 40.95 | 40.95 | 39.91 | 39.93 | 39.84 | 57,900 |
Related Tickers
GDX VanEck Gold Miners ETF
33.79
+2.01%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.42
+0.51%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.74
+0.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
IAU iShares Gold Trust
44.09
+0.54%
SOXX iShares Semiconductor ETF
209.89
+0.65%
GLD SPDR Gold Shares
215.80
+0.54%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.65
+0.12%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
FLIN Franklin FTSE India ETF
37.36
+0.11%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLTR VanEck IG Floating Rate ETF
25.45
-0.02%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.09%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.25
-0.17%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.02
-0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
MLPX Global X MLP & Energy Infrastructure ETF
49.00
-0.14%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.42
-0.14%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.93
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%
USAI Pacer American Energy Independence ETF
31.54
-0.16%