NasdaqGM - Delayed Quote • USD
First Trust Multi Cap Value AlphaDEX Fund (FAB)
At close: April 23 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 23, 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 79.67 | 1,700 |
Apr 22, 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 79.08 | 2,000 |
Apr 19, 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 78.44 | 3,300 |
Apr 18, 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 77.46 | 2,600 |
Apr 17, 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 77.31 | 2,400 |
Apr 16, 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 77.43 | 7,400 |
Apr 15, 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 78.11 | 2,700 |
Apr 12, 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 78.65 | 700 |
Apr 11, 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 79.80 | 2,300 |
Apr 10, 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 79.91 | 3,100 |
Apr 9, 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 81.56 | 5,700 |
Apr 8, 2024 | 81.55 | 81.55 | 81.24 | 81.29 | 81.29 | 3,700 |
Apr 5, 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 80.99 | 2,500 |
Apr 4, 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 80.66 | 1,100 |
Apr 3, 2024 | 81.11 | 81.43 | 81.11 | 81.36 | 81.36 | 5,900 |
Apr 2, 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 81.06 | 5,700 |
Apr 1, 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 81.97 | 1,900 |
Mar 28, 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 82.62 | 3,700 |
Mar 27, 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 81.94 | 4,300 |
Mar 26, 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 80.29 | 2,800 |
Mar 25, 2024 | 80.37 | 80.96 | 80.37 | 80.50 | 80.50 | 4,300 |
Mar 22, 2024 | 80.46 | 80.55 | 80.41 | 80.42 | 80.42 | 3,600 |
Mar 21, 2024 | 0.24 Dividend | |||||
Mar 21, 2024 | 80.85 | 81.21 | 80.85 | 81.17 | 81.17 | 2,400 |
Mar 20, 2024 | 79.51 | 80.70 | 79.50 | 80.62 | 80.38 | 19,500 |
Mar 19, 2024 | 79.25 | 79.60 | 79.25 | 79.60 | 79.36 | 2,500 |
Mar 18, 2024 | 79.05 | 79.31 | 78.92 | 78.98 | 78.74 | 1,100 |
Mar 15, 2024 | 78.35 | 79.13 | 78.35 | 79.07 | 78.83 | 1,500 |
Mar 14, 2024 | 79.62 | 79.62 | 78.70 | 78.77 | 78.53 | 1,200 |
Mar 13, 2024 | 79.95 | 79.95 | 79.68 | 79.77 | 79.53 | 1,700 |
Mar 12, 2024 | 79.19 | 79.62 | 79.19 | 79.33 | 79.09 | 4,800 |
Mar 11, 2024 | 79.08 | 79.52 | 79.06 | 79.52 | 79.28 | 2,700 |
Mar 8, 2024 | 79.73 | 79.87 | 79.28 | 79.35 | 79.11 | 2,300 |
Mar 7, 2024 | 79.43 | 79.53 | 79.26 | 79.33 | 79.09 | 2,900 |
Mar 6, 2024 | 77.98 | 78.83 | 77.98 | 78.77 | 78.53 | 4,800 |
Mar 5, 2024 | 78.69 | 78.96 | 78.34 | 78.56 | 78.32 | 2,000 |
Mar 4, 2024 | 78.66 | 78.66 | 78.38 | 78.38 | 78.14 | 1,100 |
Mar 1, 2024 | 78.29 | 78.29 | 78.15 | 78.24 | 78.00 | 1,600 |
Feb 29, 2024 | 77.92 | 78.40 | 77.88 | 78.05 | 77.81 | 4,200 |
Feb 28, 2024 | 77.88 | 78.00 | 77.58 | 77.62 | 77.39 | 3,200 |
Feb 27, 2024 | 77.81 | 77.88 | 77.74 | 77.88 | 77.65 | 6,000 |
Feb 26, 2024 | 77.40 | 77.69 | 77.40 | 77.45 | 77.22 | 1,600 |
Feb 23, 2024 | 77.42 | 78.01 | 77.42 | 77.73 | 77.50 | 4,100 |
Feb 22, 2024 | 77.16 | 77.71 | 77.16 | 77.45 | 77.22 | 3,700 |
Feb 21, 2024 | 76.75 | 77.25 | 76.75 | 77.25 | 77.02 | 1,000 |
Feb 20, 2024 | 77.15 | 77.15 | 76.89 | 76.89 | 76.66 | 1,300 |
Feb 16, 2024 | 77.30 | 77.68 | 77.24 | 77.31 | 77.08 | 33,400 |
Feb 15, 2024 | 77.25 | 77.82 | 77.16 | 77.74 | 77.51 | 2,400 |
Feb 14, 2024 | 76.01 | 76.26 | 75.52 | 76.26 | 76.03 | 17,100 |
Feb 13, 2024 | 75.45 | 75.57 | 74.99 | 75.50 | 75.27 | 1,800 |
Feb 12, 2024 | 76.49 | 77.70 | 76.49 | 77.55 | 77.32 | 1,100 |
Feb 9, 2024 | 76.04 | 76.37 | 75.78 | 76.36 | 76.13 | 7,300 |
Feb 8, 2024 | 75.71 | 75.99 | 75.44 | 75.99 | 75.76 | 3,200 |
Feb 7, 2024 | 75.97 | 75.97 | 75.45 | 75.70 | 75.47 | 2,800 |
Feb 6, 2024 | 75.80 | 75.91 | 75.56 | 75.68 | 75.45 | 1,500 |
Feb 5, 2024 | 75.30 | 75.49 | 75.15 | 75.41 | 75.18 | 1,100 |
Feb 2, 2024 | 75.76 | 76.63 | 75.76 | 76.39 | 76.16 | 27,800 |
Feb 1, 2024 | 76.29 | 76.82 | 75.62 | 76.69 | 76.46 | 37,500 |
Jan 31, 2024 | 77.42 | 77.46 | 76.34 | 76.37 | 76.14 | 6,800 |
Jan 30, 2024 | 77.42 | 77.70 | 77.34 | 77.70 | 77.47 | 1,700 |
Jan 29, 2024 | 77.02 | 77.54 | 76.89 | 77.54 | 77.31 | 3,900 |
Jan 26, 2024 | 77.02 | 77.20 | 77.02 | 77.13 | 76.90 | 1,600 |
Jan 25, 2024 | 76.58 | 76.82 | 76.17 | 76.82 | 76.59 | 3,900 |
Jan 24, 2024 | 76.68 | 76.69 | 76.02 | 76.03 | 75.80 | 4,300 |
Jan 23, 2024 | 76.38 | 76.42 | 76.18 | 76.42 | 76.19 | 42,300 |
Jan 22, 2024 | 76.10 | 76.57 | 76.10 | 76.57 | 76.34 | 1,000 |
Jan 19, 2024 | 75.09 | 75.85 | 74.88 | 75.79 | 75.56 | 6,900 |
Jan 18, 2024 | 74.87 | 75.08 | 74.51 | 75.08 | 74.85 | 7,200 |
Jan 17, 2024 | 74.83 | 75.29 | 74.49 | 74.96 | 74.73 | 4,700 |
Jan 16, 2024 | 75.39 | 75.74 | 75.27 | 75.46 | 75.23 | 3,300 |
Jan 12, 2024 | 77.24 | 77.24 | 76.20 | 76.28 | 76.05 | 3,700 |
Jan 11, 2024 | 76.24 | 76.67 | 76.02 | 76.67 | 76.44 | 1,800 |
Jan 10, 2024 | 77.17 | 77.17 | 76.79 | 76.92 | 76.69 | 2,600 |
Jan 9, 2024 | 77.30 | 77.30 | 76.98 | 77.14 | 76.91 | 5,600 |
Jan 8, 2024 | 76.85 | 77.78 | 76.85 | 77.78 | 77.55 | 2,700 |
Jan 5, 2024 | 76.93 | 77.42 | 76.89 | 77.08 | 76.85 | 7,400 |
Jan 4, 2024 | 76.85 | 77.35 | 76.73 | 76.80 | 76.57 | 4,500 |
Jan 3, 2024 | 77.68 | 77.68 | 76.93 | 77.02 | 76.79 | 2,900 |
Jan 2, 2024 | 77.62 | 78.63 | 77.62 | 78.44 | 78.20 | 32,000 |
Dec 29, 2023 | 78.52 | 78.52 | 78.00 | 78.04 | 77.80 | 3,800 |
Dec 28, 2023 | 78.57 | 78.69 | 78.45 | 78.69 | 78.45 | 6,000 |
Dec 27, 2023 | 78.69 | 78.79 | 78.34 | 78.48 | 78.24 | 5,800 |
Dec 26, 2023 | 77.86 | 78.72 | 77.86 | 78.56 | 78.32 | 2,900 |
Dec 22, 2023 | 0.54 Dividend | |||||
Dec 22, 2023 | 78.17 | 78.17 | 77.59 | 77.81 | 77.58 | 6,200 |
Dec 21, 2023 | 77.36 | 78.04 | 77.36 | 78.04 | 77.27 | 5,500 |
Dec 20, 2023 | 78.36 | 78.88 | 77.14 | 77.25 | 76.49 | 53,700 |
Dec 19, 2023 | 77.62 | 78.48 | 77.62 | 78.40 | 77.63 | 4,000 |
Dec 18, 2023 | 77.56 | 77.64 | 77.35 | 77.45 | 76.69 | 4,500 |
Dec 15, 2023 | 78.24 | 78.24 | 77.29 | 77.36 | 76.60 | 3,100 |
Dec 14, 2023 | 78.47 | 78.54 | 77.92 | 78.39 | 77.62 | 4,800 |
Dec 13, 2023 | 74.00 | 76.33 | 73.85 | 76.28 | 75.53 | 7,400 |
Dec 12, 2023 | 74.21 | 74.37 | 73.87 | 74.05 | 73.32 | 4,400 |
Dec 11, 2023 | 73.97 | 74.55 | 73.97 | 74.49 | 73.75 | 4,600 |
Dec 8, 2023 | 73.72 | 74.18 | 73.72 | 73.98 | 73.25 | 3,100 |
Dec 7, 2023 | 73.48 | 73.85 | 73.46 | 73.85 | 73.12 | 2,800 |
Dec 6, 2023 | 73.43 | 73.65 | 73.09 | 73.15 | 72.43 | 3,300 |
Dec 5, 2023 | 73.65 | 73.65 | 73.13 | 73.26 | 72.54 | 1,700 |
Dec 4, 2023 | 73.78 | 74.10 | 73.78 | 74.08 | 73.35 | 1,800 |
Dec 1, 2023 | 72.42 | 73.78 | 72.42 | 73.78 | 73.05 | 3,500 |
Nov 30, 2023 | 71.63 | 71.96 | 71.42 | 71.93 | 71.22 | 4,000 |
Nov 29, 2023 | 71.50 | 72.10 | 71.50 | 71.60 | 70.89 | 2,400 |
Nov 28, 2023 | 70.96 | 71.14 | 70.96 | 71.14 | 70.44 | 5,400 |
Nov 27, 2023 | 71.11 | 71.16 | 70.86 | 71.11 | 70.41 | 6,200 |
Nov 24, 2023 | 71.35 | 71.50 | 71.30 | 71.41 | 70.70 | 3,600 |
Nov 22, 2023 | 70.87 | 71.20 | 70.87 | 71.15 | 70.45 | 2,500 |
Nov 21, 2023 | 70.85 | 70.96 | 70.75 | 70.79 | 70.09 | 2,900 |
Nov 20, 2023 | 71.17 | 71.38 | 71.17 | 71.34 | 70.64 | 2,900 |
Nov 17, 2023 | 70.96 | 71.20 | 70.92 | 71.18 | 70.48 | 41,400 |
Nov 16, 2023 | 71.13 | 71.13 | 70.23 | 70.50 | 69.80 | 2,900 |
Nov 15, 2023 | 71.05 | 71.70 | 71.05 | 71.27 | 70.57 | 15,000 |
Nov 14, 2023 | 69.99 | 70.81 | 69.99 | 70.67 | 69.97 | 2,600 |
Nov 13, 2023 | 67.75 | 68.18 | 67.75 | 67.96 | 67.29 | 5,600 |
Nov 10, 2023 | 67.70 | 68.14 | 67.36 | 68.11 | 67.44 | 8,800 |
Nov 9, 2023 | 68.67 | 68.67 | 67.42 | 67.49 | 66.82 | 5,000 |
Nov 8, 2023 | 68.73 | 68.73 | 68.23 | 68.28 | 67.61 | 4,700 |
Nov 7, 2023 | 68.92 | 69.00 | 68.70 | 68.84 | 68.16 | 7,600 |
Nov 6, 2023 | 69.65 | 69.66 | 69.27 | 69.37 | 68.69 | 1,600 |
Nov 3, 2023 | 69.61 | 70.36 | 69.61 | 70.17 | 69.48 | 3,500 |
Nov 2, 2023 | 67.42 | 68.79 | 67.42 | 68.79 | 68.11 | 8,900 |
Nov 1, 2023 | 66.48 | 67.11 | 66.48 | 67.11 | 66.45 | 3,800 |
Oct 31, 2023 | 66.26 | 66.80 | 66.26 | 66.80 | 66.14 | 7,800 |
Oct 30, 2023 | 65.83 | 66.42 | 65.83 | 66.22 | 65.57 | 2,500 |
Oct 27, 2023 | 66.58 | 66.59 | 65.54 | 65.63 | 64.98 | 2,900 |
Oct 26, 2023 | 66.55 | 66.83 | 66.35 | 66.54 | 65.88 | 2,800 |
Oct 25, 2023 | 66.33 | 66.33 | 65.87 | 66.17 | 65.52 | 7,800 |
Oct 24, 2023 | 67.05 | 67.05 | 66.45 | 66.69 | 66.03 | 2,100 |
Oct 23, 2023 | 66.79 | 66.95 | 66.31 | 66.31 | 65.66 | 2,100 |
Oct 20, 2023 | 67.65 | 67.66 | 66.99 | 67.03 | 66.37 | 3,400 |
Oct 19, 2023 | 68.73 | 68.95 | 67.72 | 67.94 | 67.27 | 11,600 |
Oct 18, 2023 | 69.65 | 69.65 | 68.66 | 68.70 | 68.02 | 2,200 |
Oct 17, 2023 | 68.85 | 70.22 | 68.85 | 69.96 | 69.27 | 3,500 |
Oct 16, 2023 | 69.20 | 69.24 | 68.99 | 69.14 | 68.46 | 3,800 |
Oct 13, 2023 | 68.41 | 68.41 | 68.07 | 68.24 | 67.57 | 3,800 |
Oct 12, 2023 | 69.08 | 69.08 | 68.03 | 68.51 | 67.83 | 5,000 |
Oct 11, 2023 | 69.38 | 69.68 | 69.04 | 69.45 | 68.76 | 5,500 |
Oct 10, 2023 | 69.24 | 69.59 | 69.24 | 69.36 | 68.68 | 4,300 |
Oct 9, 2023 | 67.97 | 68.81 | 67.97 | 68.81 | 68.13 | 3,800 |
Oct 6, 2023 | 67.36 | 68.17 | 67.36 | 68.08 | 67.41 | 2,300 |
Oct 5, 2023 | 67.36 | 67.58 | 67.13 | 67.58 | 66.91 | 18,700 |
Oct 4, 2023 | 67.26 | 67.63 | 66.80 | 67.53 | 66.86 | 6,900 |
Oct 3, 2023 | 67.52 | 67.52 | 67.14 | 67.52 | 66.85 | 1,900 |
Oct 2, 2023 | 69.01 | 69.01 | 68.22 | 68.44 | 67.76 | 4,300 |
Sep 29, 2023 | 70.33 | 70.33 | 69.40 | 69.67 | 68.98 | 3,100 |
Sep 28, 2023 | 69.42 | 69.79 | 69.42 | 69.72 | 69.03 | 1,500 |
Sep 27, 2023 | 69.29 | 69.40 | 68.68 | 69.09 | 68.41 | 5,700 |
Sep 26, 2023 | 69.35 | 69.75 | 68.89 | 68.92 | 68.24 | 2,200 |
Sep 25, 2023 | 69.58 | 69.99 | 69.58 | 69.97 | 69.28 | 3,800 |
Sep 22, 2023 | 0.38 Dividend | |||||
Sep 22, 2023 | 70.23 | 70.23 | 69.60 | 69.60 | 68.91 | 2,600 |
Sep 21, 2023 | 70.70 | 70.92 | 70.37 | 70.41 | 69.34 | 4,900 |
Sep 20, 2023 | 72.20 | 72.20 | 71.36 | 71.36 | 70.28 | 1,400 |
Sep 19, 2023 | 71.61 | 71.98 | 71.44 | 71.57 | 70.48 | 5,200 |
Sep 18, 2023 | 71.91 | 71.91 | 71.68 | 71.68 | 70.59 | 4,100 |
Sep 15, 2023 | 72.02 | 72.32 | 71.78 | 71.95 | 70.86 | 3,300 |
Sep 14, 2023 | 71.81 | 72.46 | 71.81 | 72.46 | 71.36 | 4,600 |
Sep 13, 2023 | 71.72 | 71.72 | 71.07 | 71.33 | 70.25 | 4,800 |
Sep 12, 2023 | 71.31 | 71.96 | 71.31 | 71.73 | 70.64 | 2,800 |
Sep 11, 2023 | 71.78 | 71.78 | 71.46 | 71.46 | 70.38 | 1,500 |
Sep 8, 2023 | 71.41 | 71.68 | 71.41 | 71.46 | 70.38 | 3,100 |
Sep 7, 2023 | 71.54 | 71.54 | 71.12 | 71.37 | 70.29 | 1,800 |
Sep 6, 2023 | 71.85 | 71.85 | 71.47 | 71.72 | 70.63 | 2,800 |
Sep 5, 2023 | 72.73 | 72.79 | 72.18 | 72.30 | 71.20 | 2,700 |
Sep 1, 2023 | 73.59 | 73.65 | 73.53 | 73.58 | 72.46 | 800 |
Aug 31, 2023 | 73.22 | 73.27 | 72.86 | 72.86 | 71.76 | 1,800 |
Aug 30, 2023 | 72.99 | 73.22 | 72.99 | 73.22 | 72.11 | 69,700 |
Aug 29, 2023 | 72.07 | 72.99 | 72.07 | 72.99 | 71.88 | 19,100 |
Aug 28, 2023 | 71.80 | 72.20 | 71.80 | 72.16 | 71.07 | 11,200 |
Aug 25, 2023 | 70.93 | 71.81 | 70.93 | 71.53 | 70.45 | 3,800 |
Aug 24, 2023 | 71.64 | 72.08 | 71.45 | 71.53 | 70.45 | 7,300 |
Aug 23, 2023 | 71.44 | 71.79 | 71.33 | 71.78 | 70.69 | 8,000 |
Aug 22, 2023 | 71.73 | 71.73 | 71.26 | 71.32 | 70.24 | 2,500 |
Aug 21, 2023 | 72.41 | 72.41 | 71.56 | 72.03 | 70.94 | 6,400 |
Aug 18, 2023 | 72.01 | 72.36 | 71.96 | 72.36 | 71.26 | 2,100 |
Aug 17, 2023 | 72.83 | 72.83 | 72.01 | 72.10 | 71.01 | 2,300 |
Aug 16, 2023 | 73.06 | 73.06 | 72.44 | 72.44 | 71.34 | 2,900 |
Aug 15, 2023 | 73.70 | 73.70 | 72.90 | 73.03 | 71.92 | 11,600 |
Aug 14, 2023 | 74.68 | 74.68 | 74.13 | 74.41 | 73.28 | 4,700 |
Aug 11, 2023 | 74.25 | 74.78 | 74.25 | 74.73 | 73.60 | 15,400 |
Aug 10, 2023 | 75.50 | 75.50 | 74.55 | 74.61 | 73.48 | 5,600 |
Aug 9, 2023 | 74.98 | 75.13 | 74.69 | 74.75 | 73.62 | 4,500 |
Aug 8, 2023 | 74.60 | 75.13 | 74.10 | 75.13 | 73.99 | 3,100 |
Aug 7, 2023 | 75.06 | 75.45 | 75.06 | 75.44 | 74.30 | 2,800 |
Aug 4, 2023 | 74.72 | 75.47 | 74.72 | 74.81 | 73.68 | 9,700 |
Aug 3, 2023 | 74.57 | 74.84 | 74.16 | 74.77 | 73.64 | 1,900 |
Aug 2, 2023 | 74.78 | 74.98 | 74.44 | 74.95 | 73.81 | 7,300 |
Aug 1, 2023 | 75.47 | 75.47 | 74.92 | 75.38 | 74.24 | 3,000 |
Jul 31, 2023 | 75.79 | 75.79 | 75.57 | 75.66 | 74.51 | 2,200 |
Jul 28, 2023 | 75.40 | 75.57 | 75.30 | 75.43 | 74.29 | 7,400 |
Jul 27, 2023 | 76.00 | 76.00 | 74.80 | 74.80 | 73.67 | 2,400 |
Jul 26, 2023 | 75.26 | 75.68 | 75.26 | 75.68 | 74.53 | 3,400 |
Jul 25, 2023 | 74.75 | 75.19 | 74.75 | 74.90 | 73.76 | 2,200 |
Jul 24, 2023 | 74.22 | 75.07 | 74.22 | 74.84 | 73.71 | 1,800 |
Jul 21, 2023 | 74.32 | 74.47 | 74.19 | 74.20 | 73.07 | 7,400 |
Jul 20, 2023 | 74.51 | 74.55 | 74.01 | 74.55 | 73.42 | 2,400 |
Jul 19, 2023 | 74.39 | 74.47 | 74.34 | 74.47 | 73.34 | 3,300 |
Jul 18, 2023 | 72.70 | 73.70 | 72.70 | 73.70 | 72.58 | 64,500 |
Jul 17, 2023 | 72.11 | 72.74 | 72.11 | 72.56 | 71.46 | 28,100 |
Jul 14, 2023 | 73.21 | 73.21 | 72.16 | 72.35 | 71.25 | 7,000 |
Jul 13, 2023 | 72.90 | 73.24 | 72.90 | 73.21 | 72.10 | 3,500 |
Jul 12, 2023 | 73.00 | 73.02 | 72.71 | 72.71 | 71.61 | 4,600 |
Jul 11, 2023 | 71.46 | 72.22 | 71.46 | 72.22 | 71.13 | 4,400 |
Jul 10, 2023 | 71.01 | 71.22 | 70.99 | 71.22 | 70.14 | 2,100 |
Jul 7, 2023 | 69.71 | 71.18 | 69.71 | 70.61 | 69.54 | 2,100 |
Jul 6, 2023 | 70.06 | 70.06 | 69.38 | 69.90 | 68.84 | 9,000 |
Jul 5, 2023 | 71.15 | 71.18 | 70.67 | 70.73 | 69.66 | 8,600 |
Jul 3, 2023 | 70.70 | 71.48 | 70.70 | 71.48 | 70.40 | 4,300 |
Jun 30, 2023 | 71.17 | 71.17 | 70.76 | 70.92 | 69.84 | 2,600 |
Jun 29, 2023 | 69.98 | 70.57 | 69.98 | 70.54 | 69.47 | 11,700 |
Jun 28, 2023 | 69.38 | 69.81 | 69.38 | 69.81 | 68.75 | 8,400 |
Jun 27, 2023 | 0.33 Dividend | |||||
Jun 27, 2023 | 68.74 | 69.95 | 68.68 | 69.87 | 68.81 | 7,100 |
Jun 26, 2023 | 69.05 | 69.37 | 69.05 | 69.19 | 67.81 | 3,600 |
Jun 23, 2023 | 68.56 | 68.73 | 68.35 | 68.56 | 67.20 | 3,600 |
Jun 22, 2023 | 69.61 | 69.61 | 68.97 | 69.11 | 67.73 | 2,700 |
Jun 21, 2023 | 69.47 | 70.09 | 69.47 | 69.77 | 68.38 | 8,200 |
Jun 20, 2023 | 70.25 | 70.25 | 69.67 | 69.91 | 68.52 | 2,800 |
Jun 16, 2023 | 70.77 | 70.83 | 70.30 | 70.48 | 69.08 | 6,900 |
Jun 15, 2023 | 69.77 | 70.86 | 69.77 | 70.73 | 69.32 | 6,600 |
Jun 14, 2023 | 70.80 | 70.80 | 69.84 | 70.05 | 68.66 | 4,400 |
Jun 13, 2023 | 70.05 | 70.78 | 70.05 | 70.52 | 69.12 | 7,000 |
Jun 12, 2023 | 69.58 | 69.98 | 69.39 | 69.69 | 68.30 | 10,600 |
Jun 9, 2023 | 69.66 | 69.73 | 69.49 | 69.62 | 68.23 | 4,300 |
Jun 8, 2023 | 69.71 | 70.00 | 69.51 | 69.98 | 68.59 | 4,000 |
Jun 7, 2023 | 68.93 | 70.44 | 68.93 | 70.36 | 68.96 | 5,400 |
Jun 6, 2023 | 68.48 | 69.07 | 68.47 | 68.90 | 67.53 | 3,800 |
Jun 5, 2023 | 68.01 | 68.01 | 67.28 | 67.46 | 66.12 | 24,400 |
Jun 2, 2023 | 66.21 | 68.11 | 66.21 | 68.10 | 66.74 | 9,800 |
Jun 1, 2023 | 65.83 | 65.97 | 65.82 | 65.90 | 64.59 | 49,800 |
May 31, 2023 | 66.06 | 66.06 | 65.18 | 65.29 | 63.99 | 4,900 |
May 30, 2023 | 66.36 | 66.51 | 66.27 | 66.47 | 65.15 | 4,300 |
May 26, 2023 | 66.13 | 66.62 | 66.00 | 66.53 | 65.21 | 4,600 |
May 25, 2023 | 66.24 | 66.24 | 65.79 | 66.03 | 64.72 | 2,100 |
May 24, 2023 | 67.03 | 67.03 | 66.22 | 66.39 | 65.07 | 9,100 |
May 23, 2023 | 67.72 | 68.12 | 67.27 | 67.27 | 65.93 | 8,900 |
May 22, 2023 | 67.30 | 67.58 | 66.70 | 67.33 | 65.99 | 9,100 |
May 19, 2023 | 67.46 | 67.50 | 66.62 | 67.00 | 65.67 | 3,600 |
May 18, 2023 | 66.78 | 67.56 | 66.67 | 67.46 | 66.12 | 58,200 |
May 17, 2023 | 65.59 | 66.96 | 65.59 | 66.87 | 65.54 | 8,600 |
May 16, 2023 | 66.08 | 66.08 | 65.42 | 65.42 | 64.12 | 9,000 |
May 15, 2023 | 65.84 | 66.68 | 65.83 | 66.41 | 65.09 | 20,800 |
May 12, 2023 | 66.12 | 66.19 | 65.38 | 65.75 | 64.44 | 20,700 |
May 11, 2023 | 65.82 | 65.93 | 65.65 | 65.89 | 64.58 | 28,500 |
May 10, 2023 | 67.11 | 67.11 | 65.70 | 66.32 | 65.00 | 124,400 |
May 9, 2023 | 66.29 | 66.73 | 66.14 | 66.49 | 65.17 | 132,600 |
May 8, 2023 | 67.17 | 67.17 | 66.55 | 66.82 | 65.49 | 124,600 |
May 5, 2023 | 66.53 | 67.12 | 66.42 | 66.98 | 65.65 | 148,300 |
May 4, 2023 | 66.02 | 66.02 | 64.89 | 65.44 | 64.14 | 14,000 |
May 3, 2023 | 67.36 | 67.66 | 66.42 | 66.44 | 65.12 | 53,600 |
May 2, 2023 | 66.72 | 66.95 | 66.09 | 66.83 | 65.50 | 36,200 |
May 1, 2023 | 68.87 | 69.19 | 68.45 | 68.60 | 67.23 | 25,000 |
Apr 28, 2023 | 68.10 | 69.01 | 68.10 | 69.01 | 67.64 | 15,800 |
Apr 27, 2023 | 67.04 | 68.20 | 67.04 | 68.20 | 66.84 | 13,600 |
Apr 26, 2023 | 67.49 | 67.51 | 66.70 | 66.91 | 65.58 | 10,600 |
Apr 25, 2023 | 68.72 | 68.72 | 67.51 | 67.54 | 66.20 | 11,900 |
Apr 24, 2023 | 68.90 | 69.24 | 68.88 | 69.20 | 67.82 | 8,000 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%