NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright Focus 5 ETF (FV)
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 | 54.31 | 54.81 | 54.07 | 54.69 | 54.69 | 140,800 |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 53.84 | 90,000 |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 54.02 | 151,000 |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 53.79 | 177,000 |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 52.89 | 124,600 |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 52.41 | 170,800 |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 53.20 | 83,700 |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 53.48 | 72,900 |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 54.23 | 145,000 |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 54.26 | 79,100 |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 55.09 | 87,900 |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 56.40 | 65,100 |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 55.64 | 85,600 |
Apr 9, 2024 | 56.73 | 56.73 | 56.01 | 56.70 | 56.70 | 79,200 |
Apr 8, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 56.30 | 84,300 |
Apr 5, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 56.18 | 97,100 |
Apr 4, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 55.63 | 81,800 |
Apr 3, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 56.54 | 127,600 |
Apr 2, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 56.47 | 102,800 |
Apr 1, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 57.27 | 92,200 |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 57.23 | 141,800 |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 57.21 | 83,800 |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 56.66 | 118,200 |
Mar 25, 2024 | 56.73 | 56.93 | 56.60 | 56.74 | 56.74 | 121,100 |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 56.94 | 79,500 |
Mar 21, 2024 | 0.01 Dividend | |||||
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 57.14 | 126,000 |
Mar 20, 2024 | 55.78 | 56.60 | 55.62 | 56.55 | 56.54 | 160,400 |
Mar 19, 2024 | 55.29 | 55.74 | 54.93 | 55.62 | 55.61 | 142,400 |
Mar 18, 2024 | 55.84 | 55.85 | 55.47 | 55.48 | 55.47 | 100,200 |
Mar 15, 2024 | 55.47 | 55.69 | 55.27 | 55.27 | 55.26 | 73,800 |
Mar 14, 2024 | 56.33 | 56.37 | 55.35 | 55.66 | 55.65 | 107,700 |
Mar 13, 2024 | 56.50 | 56.55 | 56.18 | 56.27 | 56.26 | 122,800 |
Mar 12, 2024 | 56.08 | 56.59 | 55.80 | 56.54 | 56.53 | 126,900 |
Mar 11, 2024 | 55.90 | 56.06 | 55.53 | 55.98 | 55.97 | 142,000 |
Mar 8, 2024 | 57.28 | 57.49 | 56.22 | 56.27 | 56.26 | 100,600 |
Mar 7, 2024 | 56.74 | 57.24 | 56.60 | 57.10 | 57.09 | 135,800 |
Mar 6, 2024 | 56.42 | 56.60 | 55.96 | 56.23 | 56.22 | 166,100 |
Mar 5, 2024 | 56.27 | 56.27 | 55.33 | 55.63 | 55.62 | 240,700 |
Mar 4, 2024 | 56.86 | 56.89 | 56.54 | 56.55 | 56.54 | 336,500 |
Mar 1, 2024 | 55.82 | 56.60 | 55.66 | 56.53 | 56.52 | 104,100 |
Feb 29, 2024 | 55.28 | 55.66 | 55.02 | 55.49 | 55.48 | 237,500 |
Feb 28, 2024 | 54.70 | 55.14 | 54.70 | 54.93 | 54.92 | 107,200 |
Feb 27, 2024 | 55.27 | 55.32 | 55.00 | 55.14 | 55.13 | 113,200 |
Feb 26, 2024 | 54.84 | 55.13 | 54.79 | 54.89 | 54.88 | 125,900 |
Feb 23, 2024 | 55.11 | 55.11 | 54.61 | 54.89 | 54.88 | 99,800 |
Feb 22, 2024 | 54.47 | 54.89 | 54.37 | 54.86 | 54.85 | 93,900 |
Feb 21, 2024 | 53.05 | 53.44 | 52.92 | 53.44 | 53.43 | 111,600 |
Feb 20, 2024 | 53.79 | 53.89 | 53.15 | 53.62 | 53.61 | 181,600 |
Feb 16, 2024 | 54.47 | 54.68 | 54.10 | 54.10 | 54.09 | 86,400 |
Feb 15, 2024 | 54.51 | 54.84 | 54.33 | 54.63 | 54.62 | 91,500 |
Feb 14, 2024 | 54.04 | 54.45 | 53.81 | 54.39 | 54.38 | 217,300 |
Feb 13, 2024 | 53.26 | 53.83 | 53.01 | 53.36 | 53.35 | 134,300 |
Feb 12, 2024 | 54.61 | 55.19 | 54.58 | 54.67 | 54.66 | 163,700 |
Feb 9, 2024 | 54.03 | 54.71 | 54.03 | 54.55 | 54.54 | 120,600 |
Feb 8, 2024 | 53.38 | 54.00 | 53.38 | 53.86 | 53.85 | 115,000 |
Feb 7, 2024 | 53.14 | 53.54 | 53.00 | 53.46 | 53.45 | 117,900 |
Feb 6, 2024 | 53.14 | 53.14 | 52.56 | 52.97 | 52.96 | 190,000 |
Feb 5, 2024 | 52.99 | 53.10 | 52.48 | 53.01 | 53.00 | 122,700 |
Feb 2, 2024 | 52.56 | 53.33 | 52.40 | 53.17 | 53.16 | 113,600 |
Feb 1, 2024 | 52.28 | 52.65 | 51.84 | 52.65 | 52.64 | 111,600 |
Jan 31, 2024 | 52.31 | 52.83 | 51.88 | 51.97 | 51.96 | 119,200 |
Jan 30, 2024 | 53.13 | 53.33 | 52.83 | 52.88 | 52.87 | 121,800 |
Jan 29, 2024 | 52.72 | 53.33 | 52.67 | 53.29 | 53.28 | 372,600 |
Jan 26, 2024 | 52.72 | 53.02 | 52.61 | 52.63 | 52.62 | 88,700 |
Jan 25, 2024 | 53.35 | 53.46 | 52.81 | 53.20 | 53.19 | 271,900 |
Jan 24, 2024 | 53.31 | 53.46 | 52.81 | 52.83 | 52.82 | 107,200 |
Jan 23, 2024 | 53.05 | 53.05 | 52.56 | 52.86 | 52.85 | 122,700 |
Jan 22, 2024 | 52.67 | 53.07 | 52.59 | 52.76 | 52.76 | 110,700 |
Jan 19, 2024 | 51.54 | 52.39 | 51.47 | 52.36 | 52.35 | 119,900 |
Jan 18, 2024 | 50.99 | 51.39 | 50.72 | 51.33 | 51.32 | 253,800 |
Jan 17, 2024 | 50.29 | 50.50 | 49.99 | 50.43 | 50.42 | 96,300 |
Jan 16, 2024 | 50.75 | 50.99 | 50.44 | 50.83 | 50.82 | 136,400 |
Jan 12, 2024 | 51.18 | 51.42 | 50.79 | 50.81 | 50.80 | 155,500 |
Jan 11, 2024 | 51.18 | 51.26 | 50.38 | 51.04 | 51.03 | 120,900 |
Jan 10, 2024 | 51.00 | 51.16 | 50.53 | 51.09 | 51.08 | 182,100 |
Jan 9, 2024 | 50.47 | 51.03 | 50.43 | 50.90 | 50.89 | 134,800 |
Jan 8, 2024 | 49.90 | 50.90 | 49.90 | 50.90 | 50.89 | 272,100 |
Jan 5, 2024 | 49.37 | 50.07 | 49.37 | 49.70 | 49.69 | 342,100 |
Jan 4, 2024 | 49.46 | 49.88 | 49.19 | 49.64 | 49.63 | 102,600 |
Jan 3, 2024 | 50.16 | 50.25 | 49.70 | 49.70 | 49.69 | 174,700 |
Jan 2, 2024 | 51.53 | 51.53 | 50.49 | 50.86 | 50.85 | 147,200 |
Dec 29, 2023 | 52.32 | 52.34 | 51.55 | 51.55 | 51.54 | 126,500 |
Dec 28, 2023 | 52.37 | 52.44 | 52.21 | 52.23 | 52.22 | 119,700 |
Dec 27, 2023 | 52.25 | 52.43 | 52.11 | 52.27 | 52.26 | 136,300 |
Dec 26, 2023 | 52.11 | 52.41 | 52.05 | 52.34 | 52.33 | 73,500 |
Dec 22, 2023 | 0.05 Dividend | |||||
Dec 22, 2023 | 51.76 | 52.06 | 51.64 | 51.94 | 51.93 | 143,600 |
Dec 21, 2023 | 51.61 | 51.82 | 51.32 | 51.72 | 51.67 | 616,900 |
Dec 20, 2023 | 51.45 | 51.94 | 50.78 | 50.78 | 50.73 | 101,900 |
Dec 19, 2023 | 51.37 | 51.83 | 51.37 | 51.76 | 51.71 | 156,300 |
Dec 18, 2023 | 51.26 | 51.44 | 51.11 | 51.38 | 51.33 | 196,300 |
Dec 15, 2023 | 51.24 | 51.58 | 51.14 | 51.21 | 51.16 | 308,400 |
Dec 14, 2023 | 50.52 | 51.34 | 50.52 | 51.25 | 51.20 | 281,200 |
Dec 13, 2023 | 49.37 | 50.28 | 49.05 | 50.11 | 50.06 | 116,500 |
Dec 12, 2023 | 49.00 | 49.38 | 48.99 | 49.22 | 49.17 | 124,800 |
Dec 11, 2023 | 48.37 | 49.26 | 48.37 | 49.11 | 49.06 | 93,200 |
Dec 8, 2023 | 47.78 | 48.44 | 47.78 | 48.30 | 48.25 | 181,800 |
Dec 7, 2023 | 47.53 | 48.06 | 47.46 | 47.90 | 47.85 | 137,100 |
Dec 6, 2023 | 47.78 | 48.06 | 47.31 | 47.34 | 47.29 | 124,900 |
Dec 5, 2023 | 47.40 | 47.58 | 47.19 | 47.42 | 47.37 | 231,500 |
Dec 4, 2023 | 47.59 | 47.87 | 47.32 | 47.80 | 47.75 | 141,400 |
Dec 1, 2023 | 47.01 | 48.00 | 47.01 | 47.97 | 47.92 | 91,500 |
Nov 30, 2023 | 47.29 | 47.51 | 46.94 | 47.30 | 47.25 | 162,000 |
Nov 29, 2023 | 47.14 | 47.71 | 47.11 | 47.15 | 47.10 | 123,700 |
Nov 28, 2023 | 46.52 | 46.94 | 46.45 | 46.76 | 46.71 | 109,700 |
Nov 27, 2023 | 46.62 | 46.96 | 46.59 | 46.80 | 46.75 | 122,000 |
Nov 24, 2023 | 46.59 | 46.83 | 46.59 | 46.78 | 46.73 | 36,400 |
Nov 22, 2023 | 46.73 | 47.02 | 46.60 | 46.69 | 46.64 | 106,100 |
Nov 21, 2023 | 46.54 | 46.61 | 46.35 | 46.49 | 46.44 | 121,400 |
Nov 20, 2023 | 46.32 | 47.06 | 46.32 | 46.94 | 46.89 | 208,100 |
Nov 17, 2023 | 46.13 | 46.47 | 46.13 | 46.44 | 46.39 | 89,000 |
Nov 16, 2023 | 46.21 | 46.27 | 45.87 | 46.07 | 46.02 | 233,000 |
Nov 15, 2023 | 46.19 | 46.75 | 46.19 | 46.35 | 46.30 | 274,000 |
Nov 14, 2023 | 45.34 | 46.17 | 45.34 | 46.07 | 46.02 | 235,500 |
Nov 13, 2023 | 44.33 | 44.57 | 44.26 | 44.44 | 44.39 | 184,700 |
Nov 10, 2023 | 43.94 | 44.70 | 43.75 | 44.69 | 44.64 | 113,100 |
Nov 9, 2023 | 44.19 | 44.40 | 43.60 | 43.65 | 43.60 | 136,800 |
Nov 8, 2023 | 44.21 | 44.30 | 43.88 | 44.07 | 44.02 | 223,600 |
Nov 7, 2023 | 43.75 | 44.34 | 43.75 | 44.14 | 44.09 | 182,700 |
Nov 6, 2023 | 44.10 | 44.15 | 43.45 | 43.76 | 43.71 | 287,200 |
Nov 3, 2023 | 43.31 | 44.25 | 43.31 | 44.02 | 43.97 | 699,400 |
Nov 2, 2023 | 42.85 | 43.12 | 42.64 | 43.02 | 42.98 | 437,300 |
Nov 1, 2023 | 41.78 | 42.24 | 41.55 | 42.17 | 42.13 | 378,500 |
Oct 31, 2023 | 41.41 | 41.86 | 41.09 | 41.82 | 41.78 | 164,600 |
Oct 30, 2023 | 41.39 | 41.61 | 41.06 | 41.38 | 41.34 | 286,500 |
Oct 27, 2023 | 41.48 | 41.76 | 41.12 | 41.28 | 41.24 | 228,700 |
Oct 26, 2023 | 41.51 | 41.81 | 41.05 | 41.20 | 41.16 | 231,700 |
Oct 25, 2023 | 42.54 | 42.54 | 41.46 | 41.54 | 41.50 | 265,400 |
Oct 24, 2023 | 42.86 | 43.08 | 42.49 | 42.80 | 42.76 | 191,700 |
Oct 23, 2023 | 42.39 | 43.04 | 42.12 | 42.42 | 42.38 | 506,200 |
Oct 20, 2023 | 43.12 | 43.27 | 42.58 | 42.58 | 42.54 | 118,200 |
Oct 19, 2023 | 43.91 | 44.00 | 43.06 | 43.24 | 43.20 | 195,600 |
Oct 18, 2023 | 44.26 | 44.28 | 43.62 | 43.70 | 43.65 | 170,700 |
Oct 17, 2023 | 43.99 | 44.93 | 43.99 | 44.60 | 44.55 | 150,100 |
Oct 16, 2023 | 44.02 | 44.60 | 44.02 | 44.46 | 44.41 | 205,200 |
Oct 13, 2023 | 44.65 | 44.65 | 43.66 | 43.79 | 43.74 | 135,900 |
Oct 12, 2023 | 45.08 | 45.08 | 44.20 | 44.65 | 44.60 | 125,000 |
Oct 11, 2023 | 45.02 | 45.22 | 44.64 | 45.12 | 45.07 | 182,300 |
Oct 10, 2023 | 44.44 | 45.14 | 44.44 | 44.83 | 44.78 | 124,400 |
Oct 9, 2023 | 43.82 | 44.46 | 43.67 | 44.37 | 44.32 | 113,900 |
Oct 6, 2023 | 43.04 | 44.37 | 43.01 | 44.16 | 44.11 | 660,800 |
Oct 5, 2023 | 43.61 | 43.71 | 43.08 | 43.38 | 43.34 | 113,900 |
Oct 4, 2023 | 43.34 | 43.78 | 43.22 | 43.67 | 43.62 | 138,500 |
Oct 3, 2023 | 43.84 | 44.19 | 43.09 | 43.16 | 43.12 | 200,000 |
Oct 2, 2023 | 44.20 | 44.52 | 43.90 | 44.19 | 44.14 | 155,800 |
Sep 29, 2023 | 44.54 | 44.81 | 44.11 | 44.30 | 44.25 | 143,200 |
Sep 28, 2023 | 43.45 | 44.44 | 43.37 | 44.16 | 44.11 | 145,300 |
Sep 27, 2023 | 43.64 | 43.88 | 43.24 | 43.70 | 43.65 | 206,800 |
Sep 26, 2023 | 43.70 | 43.77 | 43.24 | 43.30 | 43.26 | 139,600 |
Sep 25, 2023 | 43.51 | 44.01 | 43.48 | 43.96 | 43.91 | 297,300 |
Sep 22, 2023 | 0.01 Dividend | |||||
Sep 22, 2023 | 43.89 | 44.18 | 43.75 | 43.78 | 43.73 | 198,200 |
Sep 21, 2023 | 44.30 | 44.46 | 43.70 | 43.70 | 43.64 | 230,100 |
Sep 20, 2023 | 45.33 | 45.52 | 44.60 | 44.60 | 44.54 | 191,000 |
Sep 19, 2023 | 45.21 | 45.29 | 44.88 | 45.14 | 45.08 | 230,500 |
Sep 18, 2023 | 45.25 | 45.59 | 45.25 | 45.38 | 45.32 | 163,600 |
Sep 15, 2023 | 45.90 | 45.94 | 45.26 | 45.34 | 45.28 | 291,600 |
Sep 14, 2023 | 46.08 | 46.28 | 45.77 | 46.19 | 46.13 | 99,800 |
Sep 13, 2023 | 45.79 | 46.04 | 45.63 | 45.76 | 45.70 | 151,400 |
Sep 12, 2023 | 45.96 | 46.44 | 45.81 | 45.81 | 45.75 | 142,300 |
Sep 11, 2023 | 46.31 | 46.40 | 45.98 | 46.25 | 46.19 | 235,000 |
Sep 8, 2023 | 46.17 | 46.24 | 45.91 | 46.05 | 45.99 | 308,100 |
Sep 7, 2023 | 46.01 | 46.13 | 45.40 | 46.00 | 45.94 | 175,200 |
Sep 6, 2023 | 46.58 | 46.85 | 46.23 | 46.47 | 46.41 | 176,600 |
Sep 5, 2023 | 47.19 | 47.19 | 46.69 | 46.84 | 46.78 | 87,400 |
Sep 1, 2023 | 47.31 | 47.38 | 47.05 | 47.13 | 47.07 | 73,400 |
Aug 31, 2023 | 46.82 | 47.26 | 46.82 | 46.98 | 46.92 | 142,400 |
Aug 30, 2023 | 46.77 | 46.99 | 46.54 | 46.95 | 46.89 | 87,000 |
Aug 29, 2023 | 46.02 | 46.76 | 45.88 | 46.75 | 46.69 | 133,600 |
Aug 28, 2023 | 45.72 | 46.10 | 45.72 | 45.92 | 45.86 | 75,100 |
Aug 25, 2023 | 45.37 | 45.78 | 45.04 | 45.54 | 45.48 | 71,500 |
Aug 24, 2023 | 46.18 | 46.38 | 45.33 | 45.37 | 45.31 | 154,000 |
Aug 23, 2023 | 45.42 | 46.16 | 45.42 | 46.03 | 45.97 | 133,800 |
Aug 22, 2023 | 45.83 | 45.92 | 45.45 | 45.53 | 45.47 | 135,500 |
Aug 21, 2023 | 45.65 | 45.81 | 45.33 | 45.75 | 45.69 | 124,400 |
Aug 18, 2023 | 45.13 | 45.64 | 44.95 | 45.43 | 45.37 | 131,600 |
Aug 17, 2023 | 45.97 | 46.08 | 45.36 | 45.36 | 45.30 | 145,900 |
Aug 16, 2023 | 46.43 | 46.54 | 45.90 | 45.93 | 45.87 | 147,300 |
Aug 15, 2023 | 46.75 | 46.83 | 46.37 | 46.39 | 46.33 | 240,000 |
Aug 14, 2023 | 46.62 | 47.10 | 46.55 | 47.09 | 47.03 | 87,100 |
Aug 11, 2023 | 46.79 | 46.96 | 46.64 | 46.75 | 46.69 | 193,600 |
Aug 10, 2023 | 47.21 | 47.70 | 46.77 | 46.98 | 46.92 | 407,200 |
Aug 9, 2023 | 47.38 | 47.44 | 46.95 | 46.96 | 46.90 | 405,800 |
Aug 8, 2023 | 47.36 | 47.47 | 46.95 | 47.44 | 47.38 | 117,000 |
Aug 7, 2023 | 47.51 | 47.93 | 47.51 | 47.89 | 47.83 | 117,600 |
Aug 4, 2023 | 47.89 | 48.14 | 47.47 | 47.56 | 47.50 | 217,700 |
Aug 3, 2023 | 47.53 | 47.80 | 47.35 | 47.49 | 47.43 | 333,800 |
Aug 2, 2023 | 48.28 | 48.30 | 47.77 | 47.87 | 47.81 | 176,900 |
Aug 1, 2023 | 48.46 | 48.74 | 48.46 | 48.65 | 48.59 | 137,500 |
Jul 31, 2023 | 48.69 | 48.94 | 48.65 | 48.81 | 48.75 | 155,900 |
Jul 28, 2023 | 48.38 | 48.67 | 48.36 | 48.63 | 48.57 | 486,200 |
Jul 27, 2023 | 48.59 | 48.70 | 47.81 | 47.99 | 47.93 | 151,800 |
Jul 26, 2023 | 48.04 | 48.22 | 47.78 | 48.11 | 48.05 | 116,000 |
Jul 25, 2023 | 47.83 | 48.25 | 47.83 | 48.05 | 47.99 | 156,700 |
Jul 24, 2023 | 47.93 | 48.20 | 47.78 | 47.93 | 47.87 | 89,600 |
Jul 21, 2023 | 48.14 | 48.28 | 47.86 | 47.94 | 47.88 | 93,600 |
Jul 20, 2023 | 48.55 | 48.55 | 47.82 | 47.82 | 47.76 | 125,200 |
Jul 19, 2023 | 48.59 | 48.77 | 48.48 | 48.68 | 48.62 | 130,400 |
Jul 18, 2023 | 48.26 | 48.58 | 48.20 | 48.50 | 48.44 | 418,100 |
Jul 17, 2023 | 47.67 | 48.32 | 47.67 | 48.18 | 48.12 | 173,600 |
Jul 14, 2023 | 48.25 | 48.25 | 47.73 | 47.83 | 47.77 | 115,600 |
Jul 13, 2023 | 47.84 | 48.28 | 47.84 | 48.22 | 48.16 | 140,300 |
Jul 12, 2023 | 47.70 | 47.87 | 47.54 | 47.71 | 47.65 | 180,200 |
Jul 11, 2023 | 46.90 | 47.40 | 46.90 | 47.32 | 47.26 | 150,300 |
Jul 10, 2023 | 46.37 | 46.87 | 46.27 | 46.87 | 46.81 | 99,600 |
Jul 7, 2023 | 46.03 | 46.74 | 46.03 | 46.27 | 46.21 | 288,500 |
Jul 6, 2023 | 46.18 | 46.24 | 45.84 | 46.12 | 46.06 | 130,800 |
Jul 5, 2023 | 46.76 | 46.84 | 46.62 | 46.69 | 46.63 | 133,900 |
Jul 3, 2023 | 46.75 | 47.10 | 46.75 | 47.05 | 46.99 | 92,000 |
Jun 30, 2023 | 46.83 | 46.98 | 46.67 | 46.91 | 46.85 | 117,500 |
Jun 29, 2023 | 46.41 | 46.47 | 46.13 | 46.36 | 46.30 | 161,000 |
Jun 28, 2023 | 46.07 | 46.45 | 46.07 | 46.28 | 46.22 | 155,800 |
Jun 27, 2023 | 0.05 Dividend | |||||
Jun 27, 2023 | 45.55 | 46.41 | 45.46 | 46.35 | 46.29 | 100,800 |
Jun 26, 2023 | 45.53 | 45.82 | 45.43 | 45.59 | 45.49 | 106,500 |
Jun 23, 2023 | 45.57 | 45.60 | 45.29 | 45.29 | 45.19 | 120,600 |
Jun 22, 2023 | 45.58 | 45.86 | 45.06 | 45.78 | 45.68 | 74,500 |
Jun 21, 2023 | 45.86 | 46.01 | 45.67 | 45.71 | 45.61 | 236,000 |
Jun 20, 2023 | 46.15 | 46.32 | 45.85 | 46.01 | 45.91 | 119,400 |
Jun 16, 2023 | 46.61 | 46.62 | 46.26 | 46.33 | 46.23 | 474,300 |
Jun 15, 2023 | 46.01 | 46.64 | 45.95 | 46.55 | 46.45 | 148,900 |
Jun 14, 2023 | 46.27 | 46.42 | 45.83 | 46.20 | 46.10 | 110,800 |
Jun 13, 2023 | 45.95 | 46.19 | 45.90 | 46.13 | 46.03 | 152,100 |
Jun 12, 2023 | 45.15 | 45.71 | 45.15 | 45.69 | 45.59 | 143,700 |
Jun 9, 2023 | 45.48 | 45.48 | 44.98 | 45.17 | 45.07 | 83,700 |
Jun 8, 2023 | 45.37 | 45.40 | 45.02 | 45.38 | 45.28 | 335,500 |
Jun 7, 2023 | 44.99 | 45.50 | 44.81 | 45.34 | 45.24 | 226,900 |
Jun 6, 2023 | 44.15 | 44.93 | 44.15 | 44.93 | 44.83 | 248,800 |
Jun 5, 2023 | 44.55 | 44.67 | 44.20 | 44.32 | 44.22 | 217,600 |
Jun 2, 2023 | 43.83 | 44.78 | 43.83 | 44.69 | 44.59 | 195,300 |
Jun 1, 2023 | 43.25 | 43.73 | 43.16 | 43.54 | 43.44 | 965,100 |
May 31, 2023 | 43.37 | 43.58 | 43.02 | 43.22 | 43.12 | 529,000 |
May 30, 2023 | 44.41 | 44.41 | 43.69 | 43.77 | 43.67 | 137,900 |
May 26, 2023 | 43.37 | 44.13 | 43.37 | 44.08 | 43.98 | 478,800 |
May 25, 2023 | 43.39 | 43.49 | 42.98 | 43.44 | 43.34 | 217,000 |
May 24, 2023 | 43.35 | 43.38 | 42.90 | 43.02 | 42.92 | 303,000 |
May 23, 2023 | 43.81 | 44.08 | 43.59 | 43.62 | 43.52 | 123,300 |
May 22, 2023 | 44.10 | 44.29 | 43.93 | 44.02 | 43.92 | 259,300 |
May 19, 2023 | 44.60 | 44.60 | 43.97 | 44.21 | 44.11 | 924,800 |
May 18, 2023 | 43.99 | 44.55 | 43.87 | 44.47 | 44.37 | 229,500 |
May 17, 2023 | 43.47 | 44.04 | 43.38 | 44.02 | 43.92 | 134,000 |
May 16, 2023 | 43.86 | 43.86 | 43.33 | 43.36 | 43.26 | 119,700 |
May 15, 2023 | 43.48 | 43.98 | 43.42 | 43.95 | 43.85 | 105,700 |
May 12, 2023 | 43.64 | 43.70 | 43.16 | 43.40 | 43.30 | 220,800 |
May 11, 2023 | 43.59 | 43.59 | 43.26 | 43.50 | 43.40 | 156,900 |
May 10, 2023 | 43.96 | 44.07 | 43.20 | 43.70 | 43.60 | 163,300 |
May 9, 2023 | 43.74 | 43.89 | 43.57 | 43.71 | 43.61 | 169,400 |
May 8, 2023 | 44.10 | 44.23 | 43.89 | 44.07 | 43.97 | 150,400 |
May 5, 2023 | 43.60 | 44.27 | 43.60 | 44.21 | 44.11 | 191,300 |
May 4, 2023 | 43.66 | 43.76 | 43.19 | 43.30 | 43.20 | 707,700 |
May 3, 2023 | 44.12 | 44.70 | 43.90 | 43.95 | 43.85 | 316,200 |
May 2, 2023 | 44.45 | 44.45 | 43.51 | 44.13 | 44.03 | 196,900 |
May 1, 2023 | 44.28 | 44.67 | 44.28 | 44.45 | 44.35 | 136,600 |
Apr 28, 2023 | 43.75 | 44.30 | 43.75 | 44.28 | 44.18 | 130,000 |
Apr 27, 2023 | 43.39 | 43.85 | 43.08 | 43.85 | 43.75 | 232,900 |
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%
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%