NasdaqGM - Delayed Quote • USD
First Trust Mid Cap Core AlphaDEX Fund (FNX)
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 | 107.57 | 108.16 | 107.45 | 107.83 | 107.83 | 25,000 |
Apr 25, 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 107.29 | 18,100 |
Apr 24, 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 108.04 | 22,200 |
Apr 23, 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 107.97 | 16,600 |
Apr 22, 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 106.32 | 84,500 |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 105.23 | 9,900 |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 104.77 | 12,900 |
Apr 17, 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 104.82 | 16,400 |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 105.70 | 19,600 |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 106.10 | 84,300 |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 107.59 | 85,000 |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 109.21 | 19,400 |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 109.19 | 33,200 |
Apr 9, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 111.44 | 18,500 |
Apr 8, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 111.25 | 16,300 |
Apr 5, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 110.65 | 19,000 |
Apr 4, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 109.99 | 12,900 |
Apr 3, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 111.22 | 43,500 |
Apr 2, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 110.71 | 46,300 |
Apr 1, 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 112.49 | 103,200 |
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 113.37 | 39,600 |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 112.94 | 34,100 |
Mar 26, 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 110.94 | 22,700 |
Mar 25, 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 111.10 | 9,800 |
Mar 22, 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 110.76 | 14,100 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 111.94 | 62,300 |
Mar 20, 2024 | 108.82 | 110.82 | 108.82 | 110.58 | 110.41 | 17,700 |
Mar 19, 2024 | 107.55 | 109.08 | 107.55 | 108.87 | 108.70 | 21,100 |
Mar 18, 2024 | 108.72 | 108.72 | 108.13 | 108.13 | 107.96 | 11,400 |
Mar 15, 2024 | 107.92 | 108.75 | 107.92 | 108.30 | 108.13 | 12,700 |
Mar 14, 2024 | 109.45 | 109.55 | 107.56 | 108.36 | 108.19 | 14,000 |
Mar 13, 2024 | 109.00 | 110.01 | 109.00 | 109.65 | 109.48 | 21,300 |
Mar 12, 2024 | 108.71 | 109.21 | 108.14 | 108.94 | 108.77 | 31,500 |
Mar 11, 2024 | 108.83 | 108.83 | 108.19 | 108.63 | 108.46 | 11,500 |
Mar 8, 2024 | 109.81 | 110.35 | 108.84 | 109.12 | 108.95 | 11,000 |
Mar 7, 2024 | 108.96 | 109.35 | 108.95 | 109.18 | 109.01 | 10,800 |
Mar 6, 2024 | 108.20 | 108.57 | 107.86 | 108.16 | 107.99 | 14,700 |
Mar 5, 2024 | 107.79 | 108.28 | 107.47 | 107.75 | 107.59 | 16,800 |
Mar 4, 2024 | 109.10 | 109.10 | 108.29 | 108.29 | 108.12 | 28,000 |
Mar 1, 2024 | 108.10 | 108.48 | 107.18 | 108.46 | 108.29 | 22,900 |
Feb 29, 2024 | 107.70 | 108.11 | 107.28 | 107.85 | 107.69 | 12,600 |
Feb 28, 2024 | 107.03 | 107.30 | 106.76 | 106.81 | 106.65 | 13,200 |
Feb 27, 2024 | 106.46 | 107.30 | 106.46 | 107.13 | 106.97 | 29,700 |
Feb 26, 2024 | 106.01 | 106.50 | 105.82 | 106.19 | 106.03 | 21,000 |
Feb 23, 2024 | 105.18 | 106.28 | 105.18 | 105.82 | 105.66 | 21,000 |
Feb 22, 2024 | 104.28 | 105.37 | 104.28 | 105.18 | 105.02 | 31,700 |
Feb 21, 2024 | 103.70 | 104.43 | 103.58 | 104.10 | 103.94 | 16,900 |
Feb 20, 2024 | 104.00 | 104.50 | 103.99 | 104.39 | 104.23 | 28,100 |
Feb 16, 2024 | 105.42 | 106.15 | 105.18 | 105.21 | 105.05 | 11,300 |
Feb 15, 2024 | 104.98 | 106.36 | 104.98 | 106.09 | 105.93 | 81,700 |
Feb 14, 2024 | 103.29 | 104.19 | 102.80 | 104.05 | 103.89 | 33,900 |
Feb 13, 2024 | 102.59 | 103.30 | 101.66 | 102.22 | 102.06 | 18,700 |
Feb 12, 2024 | 104.48 | 105.94 | 104.48 | 105.44 | 105.28 | 13,000 |
Feb 9, 2024 | 103.39 | 104.33 | 103.24 | 104.09 | 103.93 | 65,100 |
Feb 8, 2024 | 102.26 | 103.34 | 102.06 | 103.34 | 103.18 | 108,900 |
Feb 7, 2024 | 102.38 | 102.58 | 101.33 | 102.06 | 101.90 | 37,400 |
Feb 6, 2024 | 101.37 | 102.07 | 101.37 | 101.83 | 101.67 | 19,700 |
Feb 5, 2024 | 101.87 | 101.87 | 100.61 | 101.22 | 101.07 | 15,800 |
Feb 2, 2024 | 101.82 | 102.98 | 101.42 | 102.68 | 102.52 | 38,000 |
Feb 1, 2024 | 102.22 | 102.81 | 100.92 | 102.64 | 102.48 | 37,200 |
Jan 31, 2024 | 103.31 | 104.08 | 101.59 | 101.59 | 101.43 | 28,100 |
Jan 30, 2024 | 103.82 | 104.37 | 103.81 | 104.12 | 103.96 | 36,000 |
Jan 29, 2024 | 102.97 | 104.26 | 102.82 | 104.26 | 104.10 | 42,100 |
Jan 26, 2024 | 103.05 | 103.52 | 102.85 | 103.04 | 102.88 | 25,900 |
Jan 25, 2024 | 102.91 | 103.12 | 102.04 | 102.72 | 102.56 | 129,000 |
Jan 24, 2024 | 103.58 | 103.76 | 101.89 | 101.89 | 101.73 | 19,700 |
Jan 23, 2024 | 103.73 | 103.73 | 102.40 | 102.72 | 102.56 | 15,800 |
Jan 22, 2024 | 102.49 | 103.40 | 102.49 | 103.08 | 102.92 | 17,100 |
Jan 19, 2024 | 101.33 | 101.89 | 100.27 | 101.89 | 101.73 | 56,100 |
Jan 18, 2024 | 100.55 | 100.86 | 99.68 | 100.84 | 100.69 | 26,000 |
Jan 17, 2024 | 99.54 | 100.08 | 99.36 | 99.87 | 99.72 | 46,200 |
Jan 16, 2024 | 100.77 | 101.15 | 100.32 | 100.69 | 100.54 | 46,400 |
Jan 12, 2024 | 102.57 | 103.15 | 101.29 | 101.42 | 101.26 | 14,400 |
Jan 11, 2024 | 101.75 | 102.46 | 100.96 | 101.80 | 101.64 | 18,800 |
Jan 10, 2024 | 101.85 | 102.38 | 101.67 | 102.34 | 102.18 | 21,300 |
Jan 9, 2024 | 101.64 | 102.39 | 101.51 | 102.01 | 101.85 | 23,600 |
Jan 8, 2024 | 101.15 | 102.78 | 101.15 | 102.74 | 102.58 | 28,000 |
Jan 5, 2024 | 100.33 | 102.06 | 100.33 | 101.50 | 101.34 | 55,200 |
Jan 4, 2024 | 101.03 | 101.62 | 100.84 | 101.05 | 100.90 | 27,900 |
Jan 3, 2024 | 102.51 | 102.51 | 101.06 | 101.06 | 100.91 | 47,600 |
Jan 2, 2024 | 103.67 | 104.52 | 103.36 | 103.69 | 103.53 | 14,500 |
Dec 29, 2023 | 105.46 | 105.46 | 104.26 | 104.45 | 104.29 | 14,400 |
Dec 28, 2023 | 104.91 | 105.73 | 104.91 | 105.49 | 105.33 | 20,500 |
Dec 27, 2023 | 105.68 | 105.84 | 105.15 | 105.37 | 105.21 | 16,800 |
Dec 26, 2023 | 104.96 | 105.79 | 104.73 | 105.52 | 105.36 | 11,000 |
Dec 22, 2023 | 0.44 Dividend | |||||
Dec 22, 2023 | 104.50 | 105.18 | 104.18 | 104.39 | 104.23 | 28,400 |
Dec 21, 2023 | 104.18 | 104.51 | 103.48 | 104.51 | 103.91 | 38,500 |
Dec 20, 2023 | 104.85 | 105.35 | 103.08 | 103.08 | 102.49 | 23,900 |
Dec 19, 2023 | 103.63 | 105.00 | 103.63 | 104.88 | 104.28 | 19,600 |
Dec 18, 2023 | 103.41 | 103.76 | 103.07 | 103.14 | 102.55 | 21,400 |
Dec 15, 2023 | 103.88 | 104.18 | 102.83 | 103.08 | 102.49 | 104,400 |
Dec 14, 2023 | 102.38 | 104.37 | 102.38 | 104.02 | 103.42 | 38,500 |
Dec 13, 2023 | 98.03 | 101.15 | 97.77 | 101.01 | 100.43 | 27,300 |
Dec 12, 2023 | 98.17 | 98.50 | 97.75 | 97.96 | 97.40 | 15,200 |
Dec 11, 2023 | 97.78 | 98.58 | 97.78 | 98.44 | 97.88 | 7,500 |
Dec 8, 2023 | 97.03 | 98.28 | 97.03 | 97.96 | 97.40 | 16,800 |
Dec 7, 2023 | 96.84 | 97.22 | 96.57 | 97.22 | 96.66 | 23,800 |
Dec 6, 2023 | 97.28 | 98.13 | 96.43 | 96.46 | 95.91 | 20,000 |
Dec 5, 2023 | 97.61 | 97.61 | 96.68 | 96.76 | 96.21 | 63,700 |
Dec 4, 2023 | 96.77 | 98.20 | 96.77 | 98.08 | 97.52 | 46,000 |
Dec 1, 2023 | 94.76 | 97.42 | 94.76 | 97.42 | 96.86 | 9,700 |
Nov 30, 2023 | 94.12 | 94.58 | 93.99 | 94.58 | 94.04 | 16,000 |
Nov 29, 2023 | 94.01 | 94.59 | 93.68 | 93.80 | 93.26 | 39,200 |
Nov 28, 2023 | 93.60 | 93.76 | 92.81 | 93.13 | 92.60 | 55,600 |
Nov 27, 2023 | 93.11 | 93.65 | 92.89 | 93.51 | 92.97 | 19,000 |
Nov 24, 2023 | 93.16 | 93.83 | 93.16 | 93.61 | 93.07 | 3,600 |
Nov 22, 2023 | 92.90 | 93.69 | 92.90 | 93.26 | 92.73 | 11,400 |
Nov 21, 2023 | 92.99 | 92.99 | 92.64 | 92.64 | 92.11 | 16,600 |
Nov 20, 2023 | 93.08 | 93.70 | 92.93 | 93.49 | 92.96 | 15,700 |
Nov 17, 2023 | 92.55 | 93.28 | 92.50 | 93.11 | 92.58 | 22,100 |
Nov 16, 2023 | 93.10 | 93.35 | 91.75 | 92.02 | 91.49 | 27,600 |
Nov 15, 2023 | 93.23 | 94.42 | 93.23 | 93.47 | 92.94 | 20,100 |
Nov 14, 2023 | 91.11 | 93.23 | 91.11 | 93.00 | 92.47 | 14,400 |
Nov 13, 2023 | 88.62 | 89.26 | 88.59 | 89.02 | 88.51 | 23,000 |
Nov 10, 2023 | 88.47 | 89.26 | 88.11 | 89.09 | 88.58 | 52,500 |
Nov 9, 2023 | 89.61 | 89.61 | 88.01 | 88.12 | 87.62 | 253,800 |
Nov 8, 2023 | 89.87 | 90.17 | 89.08 | 89.28 | 88.77 | 19,700 |
Nov 7, 2023 | 89.84 | 90.23 | 89.49 | 89.88 | 89.37 | 50,400 |
Nov 6, 2023 | 91.38 | 91.38 | 89.76 | 90.28 | 89.76 | 29,100 |
Nov 3, 2023 | 90.47 | 91.70 | 90.47 | 91.25 | 90.73 | 22,100 |
Nov 2, 2023 | 87.74 | 89.28 | 87.74 | 89.20 | 88.69 | 53,800 |
Nov 1, 2023 | 86.60 | 87.05 | 85.73 | 86.98 | 86.48 | 57,500 |
Oct 31, 2023 | 85.67 | 86.64 | 85.65 | 86.39 | 85.90 | 30,700 |
Oct 30, 2023 | 85.76 | 86.07 | 85.01 | 85.69 | 85.20 | 23,300 |
Oct 27, 2023 | 86.49 | 86.49 | 85.01 | 85.27 | 84.78 | 46,400 |
Oct 26, 2023 | 85.79 | 86.77 | 85.79 | 86.16 | 85.67 | 79,000 |
Oct 25, 2023 | 86.92 | 86.92 | 85.83 | 85.86 | 85.37 | 34,200 |
Oct 24, 2023 | 87.29 | 87.96 | 86.94 | 87.39 | 86.89 | 22,300 |
Oct 23, 2023 | 87.06 | 87.88 | 86.68 | 86.77 | 86.27 | 24,400 |
Oct 20, 2023 | 88.81 | 88.81 | 87.62 | 87.72 | 87.22 | 19,800 |
Oct 19, 2023 | 89.80 | 90.56 | 88.56 | 88.90 | 88.39 | 16,200 |
Oct 18, 2023 | 91.29 | 91.29 | 90.02 | 90.03 | 89.51 | 13,800 |
Oct 17, 2023 | 90.32 | 92.57 | 90.32 | 92.00 | 91.47 | 59,300 |
Oct 16, 2023 | 89.91 | 91.12 | 89.91 | 90.87 | 90.35 | 18,000 |
Oct 13, 2023 | 90.54 | 90.59 | 89.44 | 89.61 | 89.10 | 9,900 |
Oct 12, 2023 | 92.03 | 92.03 | 89.59 | 90.18 | 89.66 | 23,600 |
Oct 11, 2023 | 92.04 | 92.33 | 91.35 | 92.14 | 91.61 | 61,600 |
Oct 10, 2023 | 91.18 | 92.42 | 91.18 | 91.76 | 91.23 | 10,700 |
Oct 9, 2023 | 89.47 | 90.92 | 89.38 | 90.87 | 90.35 | 15,700 |
Oct 6, 2023 | 88.79 | 90.55 | 88.43 | 89.90 | 89.39 | 34,900 |
Oct 5, 2023 | 89.22 | 89.47 | 88.58 | 89.24 | 88.73 | 21,300 |
Oct 4, 2023 | 88.89 | 89.40 | 88.27 | 89.26 | 88.75 | 14,400 |
Oct 3, 2023 | 90.21 | 90.21 | 88.54 | 88.97 | 88.46 | 17,400 |
Oct 2, 2023 | 91.79 | 91.79 | 90.36 | 90.72 | 90.20 | 25,300 |
Sep 29, 2023 | 93.16 | 93.21 | 91.82 | 92.10 | 91.57 | 22,300 |
Sep 28, 2023 | 91.06 | 92.81 | 91.06 | 92.23 | 91.70 | 23,000 |
Sep 27, 2023 | 91.10 | 91.63 | 90.59 | 91.31 | 90.79 | 15,600 |
Sep 26, 2023 | 91.17 | 91.58 | 90.41 | 90.42 | 89.90 | 16,700 |
Sep 25, 2023 | 90.78 | 92.01 | 90.78 | 91.82 | 91.29 | 13,300 |
Sep 22, 2023 | 0.24 Dividend | |||||
Sep 22, 2023 | 91.83 | 92.12 | 91.27 | 91.30 | 90.78 | 14,400 |
Sep 21, 2023 | 92.75 | 92.79 | 91.86 | 91.87 | 91.11 | 35,600 |
Sep 20, 2023 | 94.59 | 95.22 | 93.48 | 93.55 | 92.77 | 14,600 |
Sep 19, 2023 | 94.66 | 94.66 | 94.05 | 94.22 | 93.44 | 29,400 |
Sep 18, 2023 | 94.91 | 95.03 | 94.62 | 94.65 | 93.86 | 20,600 |
Sep 15, 2023 | 95.33 | 95.40 | 94.67 | 94.74 | 93.95 | 20,300 |
Sep 14, 2023 | 95.18 | 95.80 | 95.18 | 95.80 | 95.01 | 18,300 |
Sep 13, 2023 | 95.25 | 95.25 | 94.09 | 94.35 | 93.57 | 26,800 |
Sep 12, 2023 | 94.92 | 95.76 | 94.92 | 95.24 | 94.45 | 26,700 |
Sep 11, 2023 | 95.66 | 95.82 | 94.97 | 94.97 | 94.18 | 20,800 |
Sep 8, 2023 | 95.31 | 95.48 | 94.78 | 95.21 | 94.42 | 23,600 |
Sep 7, 2023 | 95.48 | 95.48 | 94.84 | 95.09 | 94.30 | 23,200 |
Sep 6, 2023 | 96.49 | 96.50 | 95.63 | 95.99 | 95.19 | 22,100 |
Sep 5, 2023 | 98.15 | 98.15 | 96.46 | 96.61 | 95.81 | 17,100 |
Sep 1, 2023 | 98.08 | 98.69 | 97.96 | 98.33 | 97.51 | 17,600 |
Aug 31, 2023 | 97.58 | 97.87 | 97.38 | 97.50 | 96.69 | 21,700 |
Aug 30, 2023 | 96.86 | 97.67 | 96.86 | 97.22 | 96.41 | 15,300 |
Aug 29, 2023 | 95.37 | 97.01 | 95.31 | 96.90 | 96.10 | 11,700 |
Aug 28, 2023 | 94.83 | 95.94 | 94.83 | 95.43 | 94.64 | 18,500 |
Aug 25, 2023 | 94.64 | 95.00 | 93.55 | 94.41 | 93.63 | 63,400 |
Aug 24, 2023 | 95.14 | 95.67 | 94.30 | 94.38 | 93.60 | 14,900 |
Aug 23, 2023 | 94.36 | 95.44 | 94.18 | 95.15 | 94.36 | 52,200 |
Aug 22, 2023 | 95.48 | 95.48 | 94.28 | 94.45 | 93.67 | 11,700 |
Aug 21, 2023 | 95.41 | 95.41 | 94.28 | 95.08 | 94.29 | 12,800 |
Aug 18, 2023 | 94.09 | 95.21 | 94.09 | 95.16 | 94.37 | 23,800 |
Aug 17, 2023 | 96.23 | 96.23 | 94.66 | 94.80 | 94.01 | 18,500 |
Aug 16, 2023 | 96.47 | 97.24 | 95.74 | 95.74 | 94.95 | 24,600 |
Aug 15, 2023 | 97.53 | 97.53 | 96.66 | 96.80 | 96.00 | 29,900 |
Aug 14, 2023 | 97.46 | 98.33 | 97.40 | 98.33 | 97.51 | 22,400 |
Aug 11, 2023 | 97.84 | 98.50 | 97.84 | 98.19 | 97.38 | 27,800 |
Aug 10, 2023 | 99.31 | 99.35 | 97.67 | 98.19 | 97.38 | 26,800 |
Aug 9, 2023 | 99.25 | 99.25 | 98.08 | 98.30 | 97.48 | 203,000 |
Aug 8, 2023 | 98.30 | 99.15 | 97.77 | 98.88 | 98.06 | 43,200 |
Aug 7, 2023 | 99.18 | 99.75 | 99.18 | 99.68 | 98.85 | 16,100 |
Aug 4, 2023 | 99.28 | 100.08 | 98.75 | 98.99 | 98.17 | 36,200 |
Aug 3, 2023 | 98.88 | 99.29 | 98.11 | 98.87 | 98.05 | 51,600 |
Aug 2, 2023 | 99.38 | 99.50 | 98.70 | 99.11 | 98.29 | 44,900 |
Aug 1, 2023 | 100.35 | 100.55 | 99.78 | 100.36 | 99.53 | 45,300 |
Jul 31, 2023 | 100.65 | 101.07 | 100.49 | 100.97 | 100.13 | 24,300 |
Jul 28, 2023 | 100.26 | 100.56 | 99.83 | 100.40 | 99.57 | 24,100 |
Jul 27, 2023 | 100.98 | 100.98 | 98.94 | 99.23 | 98.41 | 40,700 |
Jul 26, 2023 | 99.70 | 100.68 | 99.70 | 100.44 | 99.61 | 49,600 |
Jul 25, 2023 | 99.51 | 100.27 | 99.51 | 99.66 | 98.83 | 17,700 |
Jul 24, 2023 | 99.97 | 99.97 | 99.38 | 99.70 | 98.87 | 14,000 |
Jul 21, 2023 | 100.43 | 100.43 | 99.32 | 99.32 | 98.50 | 16,300 |
Jul 20, 2023 | 100.46 | 100.52 | 99.51 | 99.94 | 99.11 | 27,500 |
Jul 19, 2023 | 100.31 | 100.67 | 100.11 | 100.53 | 99.70 | 19,800 |
Jul 18, 2023 | 98.70 | 100.17 | 98.70 | 100.06 | 99.23 | 38,500 |
Jul 17, 2023 | 97.78 | 99.04 | 97.74 | 98.75 | 97.93 | 20,200 |
Jul 14, 2023 | 99.47 | 99.47 | 97.85 | 98.14 | 97.33 | 45,700 |
Jul 13, 2023 | 99.33 | 99.53 | 98.98 | 99.46 | 98.63 | 54,500 |
Jul 12, 2023 | 99.14 | 99.17 | 98.63 | 98.63 | 97.81 | 73,300 |
Jul 11, 2023 | 96.94 | 98.11 | 96.94 | 97.93 | 97.12 | 55,200 |
Jul 10, 2023 | 95.38 | 96.86 | 95.38 | 96.78 | 95.98 | 58,200 |
Jul 7, 2023 | 94.50 | 96.35 | 94.50 | 95.50 | 94.71 | 53,000 |
Jul 6, 2023 | 94.34 | 94.57 | 93.35 | 94.34 | 93.56 | 47,200 |
Jul 5, 2023 | 95.94 | 95.94 | 95.39 | 95.56 | 94.77 | 118,500 |
Jul 3, 2023 | 96.09 | 96.72 | 96.09 | 96.64 | 95.84 | 26,100 |
Jun 30, 2023 | 96.45 | 96.61 | 95.77 | 96.32 | 95.52 | 67,300 |
Jun 29, 2023 | 94.68 | 95.65 | 94.49 | 95.64 | 94.85 | 401,800 |
Jun 28, 2023 | 93.83 | 94.58 | 93.55 | 94.42 | 93.64 | 26,200 |
Jun 27, 2023 | 0.21 Dividend | |||||
Jun 27, 2023 | 92.64 | 94.30 | 92.46 | 94.23 | 93.45 | 58,900 |
Jun 26, 2023 | 91.70 | 93.09 | 91.70 | 92.33 | 91.36 | 22,300 |
Jun 23, 2023 | 91.89 | 92.37 | 91.56 | 91.88 | 90.91 | 24,300 |
Jun 22, 2023 | 92.95 | 93.10 | 92.17 | 92.56 | 91.59 | 18,100 |
Jun 21, 2023 | 92.96 | 93.89 | 92.80 | 93.42 | 92.44 | 19,600 |
Jun 20, 2023 | 93.65 | 93.72 | 92.98 | 93.36 | 92.38 | 26,400 |
Jun 16, 2023 | 94.78 | 94.85 | 93.66 | 94.15 | 93.16 | 30,300 |
Jun 15, 2023 | 93.32 | 94.71 | 93.32 | 94.51 | 93.52 | 17,600 |
Jun 14, 2023 | 94.69 | 95.29 | 93.09 | 93.73 | 92.74 | 22,800 |
Jun 13, 2023 | 93.79 | 94.73 | 93.79 | 94.62 | 93.63 | 27,700 |
Jun 12, 2023 | 92.86 | 93.49 | 92.62 | 93.35 | 92.37 | 22,200 |
Jun 9, 2023 | 93.34 | 93.40 | 92.56 | 92.82 | 91.84 | 66,200 |
Jun 8, 2023 | 93.70 | 93.70 | 92.86 | 93.45 | 92.47 | 21,600 |
Jun 7, 2023 | 92.62 | 93.89 | 92.62 | 93.75 | 92.76 | 34,900 |
Jun 6, 2023 | 89.92 | 92.23 | 89.92 | 92.10 | 91.13 | 21,600 |
Jun 5, 2023 | 90.89 | 90.89 | 89.35 | 90.07 | 89.12 | 24,400 |
Jun 2, 2023 | 88.79 | 90.95 | 88.79 | 90.73 | 89.78 | 30,800 |
Jun 1, 2023 | 86.97 | 87.96 | 86.66 | 87.72 | 86.80 | 29,600 |
May 31, 2023 | 88.04 | 88.04 | 86.46 | 86.93 | 86.02 | 34,900 |
May 30, 2023 | 89.13 | 89.13 | 88.06 | 88.54 | 87.61 | 22,800 |
May 26, 2023 | 88.04 | 88.77 | 87.78 | 88.63 | 87.70 | 28,600 |
May 25, 2023 | 87.83 | 87.91 | 86.84 | 87.70 | 86.78 | 15,700 |
May 24, 2023 | 88.34 | 88.34 | 87.37 | 87.61 | 86.69 | 24,200 |
May 23, 2023 | 89.29 | 89.82 | 88.55 | 88.60 | 87.67 | 14,500 |
May 22, 2023 | 88.85 | 89.70 | 88.55 | 89.31 | 88.37 | 33,700 |
May 19, 2023 | 90.13 | 90.13 | 88.50 | 88.75 | 87.82 | 32,400 |
May 18, 2023 | 88.54 | 89.76 | 88.19 | 89.69 | 88.75 | 29,400 |
May 17, 2023 | 87.41 | 88.88 | 87.32 | 88.74 | 87.81 | 36,700 |
May 16, 2023 | 87.57 | 87.57 | 86.84 | 86.84 | 85.93 | 28,300 |
May 15, 2023 | 87.34 | 88.46 | 87.34 | 88.15 | 87.22 | 19,100 |
May 12, 2023 | 87.46 | 87.72 | 86.50 | 87.22 | 86.30 | 24,700 |
May 11, 2023 | 87.17 | 87.40 | 86.84 | 87.20 | 86.28 | 35,600 |
May 10, 2023 | 87.90 | 88.05 | 86.98 | 87.85 | 86.93 | 57,700 |
May 9, 2023 | 87.60 | 88.10 | 87.36 | 87.73 | 86.81 | 14,700 |
May 8, 2023 | 88.87 | 88.87 | 87.94 | 88.16 | 87.23 | 24,000 |
May 5, 2023 | 87.63 | 88.53 | 87.55 | 88.26 | 87.33 | 12,400 |
May 4, 2023 | 87.13 | 87.22 | 85.67 | 86.11 | 85.20 | 30,400 |
May 3, 2023 | 88.28 | 89.31 | 87.73 | 87.78 | 86.86 | 49,600 |
May 2, 2023 | 89.03 | 89.03 | 86.70 | 88.00 | 87.08 | 59,700 |
May 1, 2023 | 89.56 | 90.23 | 89.28 | 89.45 | 88.51 | 42,400 |
Apr 28, 2023 | 88.89 | 89.64 | 88.89 | 89.52 | 88.58 | 42,100 |
Apr 27, 2023 | 87.22 | 88.55 | 87.06 | 88.47 | 87.54 | 19,000 |
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%