NasdaqGM - Delayed Quote • USD
First Trust RBA American Industrial RenaissanceTM ETF (AIRR)
At close: 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 |
---|---|---|---|---|---|---|
May 1, 2024 | 64.36 | 65.63 | 63.90 | 64.28 | 64.28 | 84,680 |
Apr 30, 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 63.75 | 133,500 |
Apr 29, 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 65.47 | 137,800 |
Apr 26, 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 64.94 | 73,600 |
Apr 25, 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 64.22 | 82,900 |
Apr 24, 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 64.24 | 89,500 |
Apr 23, 2024 | 62.74 | 64.47 | 62.74 | 64.42 | 64.42 | 104,600 |
Apr 22, 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 62.59 | 72,500 |
Apr 19, 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 62.01 | 125,300 |
Apr 18, 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 61.64 | 62,300 |
Apr 17, 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 61.80 | 111,300 |
Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 62.62 | 115,300 |
Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 63.29 | 92,200 |
Apr 12, 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 63.84 | 68,700 |
Apr 11, 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 65.01 | 101,400 |
Apr 10, 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 64.81 | 576,300 |
Apr 9, 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 66.28 | 107,900 |
Apr 8, 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 66.77 | 73,400 |
Apr 5, 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 66.64 | 63,100 |
Apr 4, 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 65.57 | 145,200 |
Apr 3, 2024 | 65.63 | 66.90 | 65.54 | 66.74 | 66.74 | 111,600 |
Apr 2, 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 65.87 | 111,500 |
Apr 1, 2024 | 67.74 | 67.74 | 66.72 | 66.96 | 66.96 | 65,500 |
Mar 28, 2024 | 67.23 | 67.60 | 66.87 | 67.33 | 67.33 | 84,300 |
Mar 27, 2024 | 66.27 | 67.10 | 66.12 | 67.10 | 67.10 | 306,200 |
Mar 26, 2024 | 65.55 | 65.98 | 65.43 | 65.61 | 65.61 | 91,500 |
Mar 25, 2024 | 65.53 | 65.69 | 65.24 | 65.37 | 65.37 | 51,900 |
Mar 22, 2024 | 66.02 | 66.02 | 65.25 | 65.40 | 65.40 | 86,600 |
Mar 21, 2024 | 0.01 Dividend | |||||
Mar 21, 2024 | 64.91 | 65.92 | 64.84 | 65.77 | 65.77 | 168,500 |
Mar 20, 2024 | 63.52 | 64.62 | 63.40 | 64.48 | 64.47 | 102,800 |
Mar 19, 2024 | 63.19 | 63.71 | 62.85 | 63.53 | 63.52 | 146,800 |
Mar 18, 2024 | 63.57 | 63.82 | 63.11 | 63.33 | 63.32 | 59,400 |
Mar 15, 2024 | 62.99 | 63.54 | 62.99 | 63.37 | 63.36 | 44,600 |
Mar 14, 2024 | 64.11 | 64.11 | 62.38 | 63.10 | 63.09 | 87,400 |
Mar 13, 2024 | 63.75 | 64.18 | 63.74 | 63.95 | 63.94 | 54,500 |
Mar 12, 2024 | 63.75 | 63.83 | 63.05 | 63.71 | 63.70 | 52,300 |
Mar 11, 2024 | 64.26 | 64.32 | 63.12 | 63.57 | 63.56 | 41,800 |
Mar 8, 2024 | 64.86 | 65.25 | 64.06 | 64.23 | 64.22 | 67,100 |
Mar 7, 2024 | 64.20 | 64.63 | 63.95 | 64.35 | 64.34 | 67,200 |
Mar 6, 2024 | 63.91 | 64.14 | 63.32 | 63.63 | 63.62 | 55,300 |
Mar 5, 2024 | 63.80 | 64.13 | 62.95 | 63.36 | 63.35 | 63,200 |
Mar 4, 2024 | 64.57 | 65.29 | 64.15 | 64.22 | 64.21 | 80,600 |
Mar 1, 2024 | 63.84 | 64.15 | 63.54 | 64.13 | 64.12 | 90,800 |
Feb 29, 2024 | 64.00 | 64.00 | 62.98 | 63.65 | 63.64 | 185,000 |
Feb 28, 2024 | 62.37 | 63.42 | 62.32 | 63.19 | 63.18 | 77,000 |
Feb 27, 2024 | 61.80 | 62.49 | 61.79 | 62.31 | 62.30 | 72,100 |
Feb 26, 2024 | 60.58 | 61.33 | 60.45 | 61.25 | 61.24 | 89,400 |
Feb 23, 2024 | 59.95 | 60.82 | 59.78 | 60.48 | 60.47 | 50,600 |
Feb 22, 2024 | 59.42 | 60.13 | 59.26 | 59.71 | 59.70 | 61,000 |
Feb 21, 2024 | 59.13 | 59.55 | 58.99 | 59.44 | 59.43 | 35,100 |
Feb 20, 2024 | 59.89 | 60.12 | 59.27 | 59.54 | 59.53 | 107,500 |
Feb 16, 2024 | 60.71 | 61.33 | 60.56 | 60.61 | 60.60 | 56,800 |
Feb 15, 2024 | 60.61 | 61.39 | 60.23 | 61.39 | 61.38 | 58,900 |
Feb 14, 2024 | 59.22 | 60.26 | 59.00 | 60.08 | 60.07 | 57,600 |
Feb 13, 2024 | 59.12 | 59.25 | 58.15 | 58.55 | 58.54 | 63,400 |
Feb 12, 2024 | 59.79 | 61.15 | 59.79 | 60.92 | 60.91 | 165,400 |
Feb 9, 2024 | 59.07 | 59.84 | 58.83 | 59.84 | 59.83 | 56,700 |
Feb 8, 2024 | 58.26 | 58.85 | 57.71 | 58.74 | 58.73 | 50,400 |
Feb 7, 2024 | 57.73 | 58.44 | 57.28 | 58.26 | 58.25 | 119,900 |
Feb 6, 2024 | 56.84 | 57.40 | 56.71 | 57.40 | 57.39 | 91,000 |
Feb 5, 2024 | 57.32 | 57.32 | 56.13 | 56.88 | 56.87 | 74,400 |
Feb 2, 2024 | 56.88 | 58.05 | 56.42 | 57.74 | 57.73 | 67,600 |
Feb 1, 2024 | 56.50 | 57.45 | 55.94 | 57.39 | 57.38 | 99,500 |
Jan 31, 2024 | 56.68 | 57.66 | 55.96 | 56.03 | 56.02 | 79,700 |
Jan 30, 2024 | 56.14 | 56.59 | 56.01 | 56.50 | 56.49 | 47,900 |
Jan 29, 2024 | 55.45 | 56.46 | 55.22 | 56.45 | 56.44 | 41,000 |
Jan 26, 2024 | 55.73 | 55.76 | 55.23 | 55.27 | 55.26 | 48,000 |
Jan 25, 2024 | 55.24 | 55.67 | 54.90 | 55.37 | 55.36 | 164,700 |
Jan 24, 2024 | 55.83 | 55.83 | 54.47 | 54.59 | 54.58 | 91,100 |
Jan 23, 2024 | 56.24 | 56.24 | 54.55 | 55.12 | 55.11 | 117,800 |
Jan 22, 2024 | 54.86 | 55.69 | 54.86 | 55.56 | 55.55 | 47,900 |
Jan 19, 2024 | 54.46 | 54.55 | 53.56 | 54.40 | 54.39 | 99,300 |
Jan 18, 2024 | 54.15 | 54.33 | 53.56 | 54.33 | 54.32 | 69,400 |
Jan 17, 2024 | 53.61 | 53.88 | 53.29 | 53.73 | 53.72 | 158,900 |
Jan 16, 2024 | 54.69 | 54.69 | 53.94 | 54.37 | 54.36 | 32,900 |
Jan 12, 2024 | 55.56 | 55.87 | 54.85 | 55.02 | 55.01 | 44,300 |
Jan 11, 2024 | 55.30 | 55.30 | 54.53 | 55.15 | 55.15 | 56,100 |
Jan 10, 2024 | 55.21 | 55.51 | 54.80 | 55.45 | 55.44 | 72,200 |
Jan 9, 2024 | 54.93 | 55.19 | 54.38 | 55.09 | 55.08 | 118,000 |
Jan 8, 2024 | 55.03 | 55.63 | 54.66 | 55.59 | 55.58 | 68,200 |
Jan 5, 2024 | 55.04 | 55.72 | 54.82 | 54.98 | 54.97 | 108,000 |
Jan 4, 2024 | 55.46 | 55.70 | 55.06 | 55.06 | 55.05 | 63,100 |
Jan 3, 2024 | 56.70 | 56.74 | 55.35 | 55.55 | 55.54 | 135,700 |
Jan 2, 2024 | 57.36 | 57.95 | 56.94 | 57.33 | 57.32 | 71,600 |
Dec 29, 2023 | 58.41 | 58.48 | 57.74 | 57.84 | 57.83 | 74,300 |
Dec 28, 2023 | 58.45 | 58.68 | 58.30 | 58.59 | 58.58 | 64,000 |
Dec 27, 2023 | 58.56 | 58.89 | 58.40 | 58.53 | 58.52 | 125,600 |
Dec 26, 2023 | 58.04 | 58.83 | 57.88 | 58.68 | 58.67 | 35,700 |
Dec 22, 2023 | 0.05 Dividend | |||||
Dec 22, 2023 | 57.66 | 58.12 | 57.60 | 57.88 | 57.87 | 51,400 |
Dec 21, 2023 | 57.56 | 57.65 | 57.05 | 57.57 | 57.52 | 64,800 |
Dec 20, 2023 | 57.71 | 58.47 | 56.66 | 56.81 | 56.75 | 85,400 |
Dec 19, 2023 | 57.56 | 58.15 | 57.44 | 57.98 | 57.93 | 99,900 |
Dec 18, 2023 | 57.28 | 57.28 | 56.82 | 57.07 | 57.02 | 56,700 |
Dec 15, 2023 | 57.89 | 57.90 | 56.81 | 57.06 | 57.01 | 69,200 |
Dec 14, 2023 | 57.38 | 58.19 | 57.18 | 57.83 | 57.78 | 125,800 |
Dec 13, 2023 | 54.39 | 56.20 | 53.92 | 56.17 | 56.12 | 88,000 |
Dec 12, 2023 | 54.29 | 54.64 | 53.85 | 54.32 | 54.27 | 50,300 |
Dec 11, 2023 | 53.74 | 54.13 | 53.69 | 54.12 | 54.07 | 44,400 |
Dec 8, 2023 | 52.97 | 53.73 | 52.97 | 53.62 | 53.57 | 60,400 |
Dec 7, 2023 | 52.52 | 53.00 | 52.24 | 53.00 | 52.95 | 126,000 |
Dec 6, 2023 | 52.90 | 53.50 | 52.26 | 52.38 | 52.33 | 98,300 |
Dec 5, 2023 | 52.96 | 52.96 | 52.29 | 52.36 | 52.31 | 48,100 |
Dec 4, 2023 | 52.31 | 53.21 | 52.27 | 53.19 | 53.14 | 134,400 |
Dec 1, 2023 | 51.07 | 52.63 | 50.76 | 52.52 | 52.47 | 290,000 |
Nov 30, 2023 | 50.66 | 51.30 | 50.45 | 51.23 | 51.18 | 70,800 |
Nov 29, 2023 | 50.71 | 51.15 | 50.38 | 50.50 | 50.45 | 48,100 |
Nov 28, 2023 | 51.03 | 51.03 | 50.19 | 50.25 | 50.20 | 34,600 |
Nov 27, 2023 | 51.15 | 51.15 | 50.85 | 51.06 | 51.01 | 28,600 |
Nov 24, 2023 | 51.24 | 51.50 | 51.10 | 51.27 | 51.22 | 20,200 |
Nov 22, 2023 | 51.11 | 51.34 | 51.03 | 51.21 | 51.16 | 57,500 |
Nov 21, 2023 | 51.06 | 51.06 | 50.70 | 50.84 | 50.79 | 30,000 |
Nov 20, 2023 | 51.19 | 51.19 | 50.62 | 51.02 | 50.97 | 48,600 |
Nov 17, 2023 | 50.76 | 51.11 | 50.49 | 51.11 | 51.06 | 40,400 |
Nov 16, 2023 | 51.07 | 51.40 | 50.30 | 50.51 | 50.46 | 83,700 |
Nov 15, 2023 | 51.30 | 52.21 | 51.23 | 51.27 | 51.22 | 132,300 |
Nov 14, 2023 | 49.87 | 51.14 | 49.87 | 51.14 | 51.09 | 53,400 |
Nov 13, 2023 | 48.27 | 48.74 | 48.13 | 48.52 | 48.47 | 40,400 |
Nov 10, 2023 | 48.00 | 48.53 | 47.64 | 48.44 | 48.39 | 32,300 |
Nov 9, 2023 | 48.43 | 48.44 | 47.50 | 47.75 | 47.71 | 66,700 |
Nov 8, 2023 | 48.48 | 48.48 | 47.66 | 48.04 | 48.00 | 46,200 |
Nov 7, 2023 | 48.69 | 48.69 | 47.90 | 48.62 | 48.57 | 71,600 |
Nov 6, 2023 | 49.95 | 49.95 | 49.05 | 49.45 | 49.40 | 49,200 |
Nov 3, 2023 | 49.50 | 50.20 | 49.50 | 49.79 | 49.74 | 82,400 |
Nov 2, 2023 | 48.02 | 48.74 | 47.96 | 48.73 | 48.68 | 88,900 |
Nov 1, 2023 | 47.18 | 47.55 | 46.71 | 47.45 | 47.41 | 56,900 |
Oct 31, 2023 | 47.44 | 47.96 | 47.38 | 47.78 | 47.74 | 311,000 |
Oct 30, 2023 | 47.56 | 47.71 | 46.89 | 47.56 | 47.52 | 82,300 |
Oct 27, 2023 | 47.48 | 47.48 | 46.74 | 46.98 | 46.94 | 269,300 |
Oct 26, 2023 | 47.31 | 47.67 | 46.98 | 47.34 | 47.30 | 39,800 |
Oct 25, 2023 | 47.36 | 47.85 | 46.84 | 46.95 | 46.91 | 79,100 |
Oct 24, 2023 | 48.05 | 48.33 | 47.55 | 47.73 | 47.69 | 142,500 |
Oct 23, 2023 | 47.46 | 48.09 | 47.27 | 47.52 | 47.48 | 172,600 |
Oct 20, 2023 | 48.05 | 48.27 | 47.48 | 47.51 | 47.47 | 141,600 |
Oct 19, 2023 | 48.90 | 49.24 | 47.98 | 48.29 | 48.24 | 174,900 |
Oct 18, 2023 | 50.49 | 50.49 | 48.83 | 49.00 | 48.95 | 64,600 |
Oct 17, 2023 | 49.74 | 51.14 | 49.74 | 50.92 | 50.87 | 44,200 |
Oct 16, 2023 | 49.89 | 50.35 | 49.70 | 49.95 | 49.90 | 78,100 |
Oct 13, 2023 | 50.90 | 51.01 | 49.16 | 49.34 | 49.29 | 87,400 |
Oct 12, 2023 | 51.89 | 51.89 | 50.52 | 50.78 | 50.73 | 101,000 |
Oct 11, 2023 | 51.63 | 51.91 | 51.41 | 51.81 | 51.76 | 84,200 |
Oct 10, 2023 | 50.72 | 51.71 | 50.72 | 51.37 | 51.32 | 149,700 |
Oct 9, 2023 | 50.45 | 50.70 | 50.26 | 50.62 | 50.57 | 129,000 |
Oct 6, 2023 | 49.64 | 50.97 | 49.63 | 50.77 | 50.72 | 42,500 |
Oct 5, 2023 | 50.07 | 50.38 | 49.75 | 50.02 | 49.97 | 49,300 |
Oct 4, 2023 | 49.69 | 50.38 | 49.33 | 50.34 | 50.29 | 109,100 |
Oct 3, 2023 | 50.22 | 50.35 | 49.50 | 49.70 | 49.65 | 85,400 |
Oct 2, 2023 | 51.49 | 51.53 | 50.34 | 50.64 | 50.59 | 91,900 |
Sep 29, 2023 | 52.51 | 52.51 | 51.51 | 51.52 | 51.47 | 86,000 |
Sep 28, 2023 | 51.78 | 52.54 | 51.78 | 52.19 | 52.14 | 253,600 |
Sep 27, 2023 | 51.48 | 52.10 | 51.48 | 51.87 | 51.82 | 85,000 |
Sep 26, 2023 | 51.48 | 51.75 | 51.05 | 51.09 | 51.04 | 64,800 |
Sep 25, 2023 | 51.39 | 52.02 | 51.25 | 51.90 | 51.85 | 62,000 |
Sep 22, 2023 | 0.02 Dividend | |||||
Sep 22, 2023 | 51.78 | 51.89 | 51.51 | 51.51 | 51.46 | 43,400 |
Sep 21, 2023 | 52.29 | 52.29 | 51.60 | 51.69 | 51.62 | 58,300 |
Sep 20, 2023 | 53.28 | 53.52 | 52.61 | 52.61 | 52.54 | 43,500 |
Sep 19, 2023 | 53.14 | 53.41 | 52.73 | 52.97 | 52.90 | 80,300 |
Sep 18, 2023 | 53.21 | 53.45 | 52.95 | 52.95 | 52.88 | 25,900 |
Sep 15, 2023 | 53.72 | 53.72 | 52.91 | 53.03 | 52.96 | 103,800 |
Sep 14, 2023 | 53.30 | 53.92 | 53.30 | 53.92 | 53.85 | 38,300 |
Sep 13, 2023 | 53.43 | 53.51 | 52.58 | 52.83 | 52.76 | 64,200 |
Sep 12, 2023 | 53.40 | 53.78 | 53.17 | 53.32 | 53.25 | 85,400 |
Sep 11, 2023 | 53.79 | 53.85 | 53.38 | 53.53 | 53.46 | 33,800 |
Sep 8, 2023 | 53.52 | 53.52 | 53.17 | 53.35 | 53.28 | 39,500 |
Sep 7, 2023 | 53.75 | 53.75 | 52.92 | 53.23 | 53.16 | 32,100 |
Sep 6, 2023 | 54.06 | 54.39 | 53.68 | 54.00 | 53.93 | 55,300 |
Sep 5, 2023 | 55.37 | 55.37 | 53.86 | 54.07 | 54.00 | 114,800 |
Sep 1, 2023 | 55.31 | 55.66 | 55.25 | 55.56 | 55.49 | 54,100 |
Aug 31, 2023 | 54.86 | 55.22 | 54.69 | 54.80 | 54.73 | 41,900 |
Aug 30, 2023 | 54.70 | 55.19 | 54.59 | 54.83 | 54.76 | 64,200 |
Aug 29, 2023 | 53.89 | 54.63 | 53.70 | 54.55 | 54.48 | 35,300 |
Aug 28, 2023 | 53.73 | 54.13 | 53.73 | 53.86 | 53.79 | 52,900 |
Aug 25, 2023 | 53.33 | 53.63 | 52.73 | 53.42 | 53.35 | 30,300 |
Aug 24, 2023 | 53.80 | 54.18 | 52.98 | 53.07 | 53.00 | 123,100 |
Aug 23, 2023 | 53.34 | 54.07 | 53.13 | 53.90 | 53.83 | 72,800 |
Aug 22, 2023 | 53.36 | 53.52 | 52.81 | 53.05 | 52.98 | 65,900 |
Aug 21, 2023 | 53.41 | 53.45 | 52.68 | 53.19 | 53.12 | 57,800 |
Aug 18, 2023 | 52.39 | 53.40 | 52.25 | 53.21 | 53.14 | 74,900 |
Aug 17, 2023 | 53.66 | 53.89 | 52.75 | 52.82 | 52.75 | 53,500 |
Aug 16, 2023 | 54.29 | 54.67 | 53.57 | 53.61 | 53.54 | 37,800 |
Aug 15, 2023 | 54.74 | 54.78 | 54.18 | 54.33 | 54.26 | 46,500 |
Aug 14, 2023 | 54.70 | 54.99 | 54.35 | 54.87 | 54.80 | 42,400 |
Aug 11, 2023 | 54.45 | 55.01 | 54.45 | 54.90 | 54.83 | 89,800 |
Aug 10, 2023 | 54.93 | 55.30 | 54.00 | 54.40 | 54.33 | 46,900 |
Aug 9, 2023 | 54.70 | 54.82 | 54.41 | 54.67 | 54.60 | 37,100 |
Aug 8, 2023 | 53.83 | 54.42 | 53.58 | 54.41 | 54.34 | 55,200 |
Aug 7, 2023 | 53.94 | 54.10 | 53.59 | 54.00 | 53.93 | 50,100 |
Aug 4, 2023 | 54.23 | 54.25 | 53.36 | 53.78 | 53.71 | 100,700 |
Aug 3, 2023 | 54.82 | 55.06 | 54.42 | 54.74 | 54.67 | 75,600 |
Aug 2, 2023 | 54.36 | 55.06 | 54.36 | 54.88 | 54.81 | 50,000 |
Aug 1, 2023 | 54.37 | 54.85 | 54.33 | 54.82 | 54.75 | 56,400 |
Jul 31, 2023 | 54.24 | 54.56 | 54.04 | 54.46 | 54.39 | 62,000 |
Jul 28, 2023 | 54.11 | 54.28 | 53.78 | 54.06 | 53.99 | 92,200 |
Jul 27, 2023 | 54.69 | 54.69 | 53.46 | 53.73 | 53.66 | 210,100 |
Jul 26, 2023 | 54.31 | 54.72 | 54.15 | 54.40 | 54.33 | 113,300 |
Jul 25, 2023 | 54.52 | 54.77 | 54.29 | 54.45 | 54.38 | 235,600 |
Jul 24, 2023 | 54.39 | 54.87 | 54.21 | 54.53 | 54.46 | 51,700 |
Jul 21, 2023 | 55.09 | 55.09 | 54.19 | 54.33 | 54.26 | 32,300 |
Jul 20, 2023 | 54.82 | 54.83 | 54.31 | 54.77 | 54.70 | 102,700 |
Jul 19, 2023 | 55.00 | 55.15 | 54.45 | 54.80 | 54.73 | 96,700 |
Jul 18, 2023 | 54.09 | 54.94 | 54.00 | 54.79 | 54.72 | 92,100 |
Jul 17, 2023 | 53.53 | 54.25 | 53.52 | 54.08 | 54.01 | 81,800 |
Jul 14, 2023 | 54.52 | 54.52 | 53.40 | 53.54 | 53.47 | 142,900 |
Jul 13, 2023 | 54.16 | 54.50 | 53.99 | 54.42 | 54.35 | 77,500 |
Jul 12, 2023 | 54.54 | 54.68 | 53.79 | 53.99 | 53.92 | 239,700 |
Jul 11, 2023 | 53.78 | 53.91 | 53.36 | 53.66 | 53.59 | 111,500 |
Jul 10, 2023 | 52.84 | 53.71 | 52.79 | 53.66 | 53.59 | 119,100 |
Jul 7, 2023 | 52.35 | 53.36 | 52.35 | 52.95 | 52.88 | 89,700 |
Jul 6, 2023 | 52.75 | 52.88 | 51.74 | 52.28 | 52.21 | 118,800 |
Jul 5, 2023 | 53.99 | 53.99 | 53.16 | 53.34 | 53.27 | 98,600 |
Jul 3, 2023 | 54.09 | 54.38 | 54.05 | 54.27 | 54.20 | 52,700 |
Jun 30, 2023 | 54.49 | 54.54 | 53.85 | 54.06 | 53.99 | 178,800 |
Jun 29, 2023 | 52.86 | 53.90 | 52.86 | 53.88 | 53.81 | 289,800 |
Jun 28, 2023 | 52.42 | 52.79 | 52.16 | 52.44 | 52.37 | 59,100 |
Jun 27, 2023 | 0.04 Dividend | |||||
Jun 27, 2023 | 51.45 | 52.61 | 51.45 | 52.35 | 52.28 | 57,100 |
Jun 26, 2023 | 51.21 | 52.03 | 51.21 | 51.54 | 51.43 | 66,200 |
Jun 23, 2023 | 51.46 | 51.57 | 50.88 | 51.07 | 50.96 | 50,400 |
Jun 22, 2023 | 52.26 | 52.26 | 51.73 | 51.87 | 51.76 | 42,700 |
Jun 21, 2023 | 51.78 | 52.67 | 51.55 | 52.42 | 52.31 | 94,000 |
Jun 20, 2023 | 51.76 | 52.07 | 51.37 | 51.94 | 51.83 | 28,800 |
Jun 16, 2023 | 52.42 | 52.42 | 51.66 | 51.93 | 51.82 | 27,000 |
Jun 15, 2023 | 51.85 | 52.34 | 51.66 | 52.11 | 52.00 | 85,000 |
Jun 14, 2023 | 52.79 | 52.79 | 51.78 | 52.06 | 51.95 | 49,300 |
Jun 13, 2023 | 52.53 | 53.04 | 52.53 | 52.62 | 52.51 | 110,900 |
Jun 12, 2023 | 52.00 | 52.38 | 51.61 | 52.21 | 52.10 | 39,200 |
Jun 9, 2023 | 52.24 | 52.24 | 51.69 | 51.95 | 51.84 | 206,400 |
Jun 8, 2023 | 52.36 | 52.51 | 51.87 | 52.31 | 52.20 | 31,500 |
Jun 7, 2023 | 51.44 | 52.61 | 51.44 | 52.42 | 52.31 | 144,900 |
Jun 6, 2023 | 49.72 | 51.32 | 49.61 | 51.11 | 51.00 | 103,000 |
Jun 5, 2023 | 50.28 | 50.28 | 49.32 | 49.80 | 49.70 | 54,900 |
Jun 2, 2023 | 48.92 | 50.58 | 48.92 | 50.58 | 50.47 | 21,500 |
Jun 1, 2023 | 47.88 | 48.47 | 47.63 | 48.24 | 48.13 | 79,100 |
May 31, 2023 | 48.67 | 48.67 | 47.38 | 47.68 | 47.58 | 73,000 |
May 30, 2023 | 49.01 | 49.01 | 48.49 | 48.77 | 48.67 | 35,700 |
May 26, 2023 | 48.26 | 48.82 | 48.19 | 48.82 | 48.72 | 38,200 |
May 25, 2023 | 47.67 | 48.29 | 47.50 | 48.14 | 48.04 | 20,000 |
May 24, 2023 | 48.39 | 48.40 | 47.66 | 47.74 | 47.64 | 15,500 |
May 23, 2023 | 48.66 | 49.24 | 48.40 | 48.58 | 48.48 | 47,000 |
May 22, 2023 | 48.63 | 49.01 | 48.32 | 48.88 | 48.78 | 26,900 |
May 19, 2023 | 49.12 | 49.19 | 47.98 | 48.35 | 48.25 | 121,600 |
May 18, 2023 | 47.76 | 48.67 | 47.71 | 48.48 | 48.38 | 57,700 |
May 17, 2023 | 47.17 | 47.97 | 47.17 | 47.95 | 47.85 | 20,600 |
May 16, 2023 | 47.35 | 47.35 | 46.81 | 46.88 | 46.78 | 12,200 |
May 15, 2023 | 47.23 | 47.85 | 47.15 | 47.69 | 47.59 | 16,200 |
May 12, 2023 | 46.89 | 47.64 | 46.79 | 47.03 | 46.93 | 23,500 |
May 11, 2023 | 46.26 | 46.49 | 46.06 | 46.39 | 46.29 | 23,400 |
May 10, 2023 | 47.20 | 47.20 | 46.21 | 46.63 | 46.53 | 29,100 |
May 9, 2023 | 46.37 | 46.88 | 46.20 | 46.68 | 46.58 | 28,000 |
May 8, 2023 | 46.71 | 46.71 | 45.91 | 46.26 | 46.16 | 11,100 |
May 5, 2023 | 45.91 | 46.66 | 45.91 | 46.48 | 46.38 | 31,300 |
May 4, 2023 | 45.38 | 45.38 | 44.17 | 44.71 | 44.62 | 67,800 |
May 3, 2023 | 46.01 | 46.40 | 45.61 | 45.61 | 45.51 | 59,100 |
May 2, 2023 | 45.89 | 45.93 | 45.01 | 45.75 | 45.65 | 28,200 |
Related Tickers
PTH Invesco Dorsey Wright Healthcare Momentum ETF
41.27
+1.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.85
+1.56%
FCOM Fidelity MSCI Communication Services Index ETF
48.25
+1.39%
KGRN KraneShares MSCI China Clean Technology ETF
20.56
+1.28%
KIE SPDR S&P Insurance ETF
49.15
+1.17%
XLU Utilities Select Sector SPDR Fund
67.51
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
146.51
+1.15%
FXO First Trust Financials AlphaDEX Fund
45.34
+1.14%
FUTY Fidelity MSCI Utilities Index ETF
43.59
+1.14%
IAK iShares U.S. Insurance ETF
112.84
+1.07%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.71
+1.06%
XTL SPDR S&P Telecom ETF
68.76
+1.02%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.61
+1.00%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.22
+0.99%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.69
+0.98%
EZA iShares MSCI South Africa ETF
40.51
+0.97%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.13
+0.95%
PFXF VanEck Preferred Securities ex Financials ETF
17.14
+0.94%
VPC Virtus Private Credit ETF
22.66
+0.93%
UTES Virtus Reaves Utilities ETF
50.01
+0.91%
GLD SPDR Gold Shares
213.79
+0.91%
BIZD VanEck BDC Income ETF
16.80
+0.90%
IAU iShares Gold Trust
43.69
+0.90%
PFFD Global X U.S. Preferred ETF
19.46
+0.88%
PCEF Invesco CEF Income Composite ETF
18.11
+0.84%
PID Invesco International Dividend Achievers ETF
17.94
+0.79%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.62
+0.76%
LGOV First Trust Long Duration Opportunities ETF
20.36
+0.74%
FLLA Franklin FTSE Latin America ETF
22.75
+0.74%
SLX VanEck Steel ETF
69.34
+0.73%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.25
+0.69%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.85
+0.69%
BLCN Siren Nasdaq NexGen Economy ETF
24.80
+0.69%
EWW iShares MSCI Mexico ETF
65.93
+0.69%
PSC Principal U.S. Small-Cap ETF
47.03
+0.68%
PHO Invesco Water Resources ETF
64.62
+0.64%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.07
+0.63%
XAR SPDR S&P Aerospace & Defense ETF
136.87
+0.62%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.05
+0.62%
FYX First Trust Small Cap Core AlphaDEX Fund
88.59
+0.61%
IYH iShares U.S. Healthcare ETF
59.18
+0.59%
SECT Main Sector Rotation ETF
48.17
+0.58%
GDX VanEck Gold Miners ETF
33.32
+0.57%
IYF iShares U.S. Financials ETF
91.67
+0.57%
MBB iShares MBS ETF
89.76
+0.56%
LIT Global X Lithium & Battery Tech ETF
44.06
+0.55%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.05
+0.54%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.63
+0.53%
SQLV Royce Quant Small-Cap Quality Value ETF
38.73
+0.53%
XLB Materials Select Sector SPDR Fund
89.09
+0.52%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
44.30
+0.52%
KURE KraneShares MSCI All China Health Care Index ETF
14.76
+0.51%
BOUT Innovator IBD Breakout Opportunities ETF
33.83
+0.51%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.78
+0.51%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.66
+0.49%
VHT Vanguard Health Care Index Fund ETF Shares
257.28
+0.48%
DVY iShares Select Dividend ETF
119.97
+0.48%
VAW Vanguard Materials Index Fund ETF Shares
195.39
+0.47%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.69
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.96
+0.46%
SPHY SPDR Portfolio High Yield Bond ETF
23.00
+0.45%
SLYV SPDR S&P 600 Small Cap Value ETF
77.92
+0.45%
FYT First Trust Small Cap Value AlphaDEX Fund
51.31
+0.45%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.02
+0.45%
CQQQ Invesco China Technology ETF
33.81
+0.45%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.60
+0.44%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.24
+0.43%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
96.17
+0.43%
FHLC Fidelity MSCI Health Care Index ETF
66.34
+0.42%
USHY iShares Broad USD High Yield Corporate Bond ETF
35.88
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.30
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.10
+0.40%
FCOR Fidelity Corporate Bond ETF
45.29
+0.40%
IEF iShares 7-10 Year Treasury Bond ETF
91.52
+0.40%
IGEB iShares Investment Grade Systematic Bond ETF
43.55
+0.39%
BAB Invesco Taxable Municipal Bond ETF
25.87
+0.39%
FIW First Trust Water ETF
99.48
+0.38%
BIV Vanguard Intermediate-Term Bond Index Fund
73.32
+0.38%
EWD iShares MSCI Sweden ETF
38.53
+0.36%
HYDB iShares High Yield Systematic Bond ETF
45.88
+0.36%
NUSC Nuveen ESG Small-Cap ETF
38.70
+0.36%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
78.35
+0.36%
FALN iShares Fallen Angels USD Bond ETF
26.14
+0.36%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.83
+0.35%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.04
+0.35%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
41.87
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.71
+0.35%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.50
+0.35%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
27.52
+0.35%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
35.47
+0.34%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.69
+0.34%
IJR iShares Core S&P Small-Cap ETF
104.74
+0.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.14
+0.33%
IJS iShares S&P Small-Cap 600 Value ETF
96.40
+0.33%
MMIN IQ MacKay Municipal Insured ETF
23.86
+0.33%
JCPB JPMorgan Core Plus Bond ETF
45.33
+0.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.91
+0.32%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
36.68
+0.32%
XSMO Invesco S&P SmallCap Momentum ETF
57.83
+0.31%