NasdaqGM - Delayed Quote • USD
First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)
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 | 54.53 | 55.04 | 54.53 | 54.94 | 54.94 | 28,100 |
Apr 22, 2024 | 54.17 | 54.67 | 54.15 | 54.44 | 54.44 | 20,200 |
Apr 19, 2024 | 53.89 | 54.25 | 53.79 | 53.89 | 53.89 | 29,900 |
Apr 18, 2024 | 54.04 | 54.24 | 53.83 | 53.95 | 53.95 | 15,200 |
Apr 17, 2024 | 54.01 | 54.15 | 53.59 | 53.71 | 53.71 | 22,400 |
Apr 16, 2024 | 54.13 | 54.27 | 53.80 | 53.86 | 53.86 | 37,700 |
Apr 15, 2024 | 55.60 | 55.90 | 54.64 | 54.98 | 54.98 | 16,400 |
Apr 12, 2024 | 55.25 | 55.34 | 54.86 | 54.96 | 54.96 | 19,300 |
Apr 11, 2024 | 55.76 | 56.21 | 55.32 | 55.63 | 55.63 | 57,000 |
Apr 10, 2024 | 55.53 | 55.78 | 55.06 | 55.41 | 55.41 | 24,900 |
Apr 9, 2024 | 56.43 | 56.51 | 55.61 | 56.30 | 56.30 | 30,800 |
Apr 8, 2024 | 56.37 | 56.62 | 56.19 | 56.25 | 56.25 | 41,200 |
Apr 5, 2024 | 55.60 | 56.37 | 55.56 | 55.81 | 55.81 | 72,300 |
Apr 4, 2024 | 56.46 | 56.65 | 55.68 | 55.68 | 55.68 | 18,300 |
Apr 3, 2024 | 55.53 | 56.02 | 55.49 | 55.92 | 55.92 | 22,600 |
Apr 2, 2024 | 55.33 | 55.46 | 55.25 | 55.36 | 55.36 | 14,600 |
Apr 1, 2024 | 55.76 | 55.79 | 55.22 | 55.57 | 55.57 | 58,000 |
Mar 28, 2024 | 55.61 | 56.39 | 55.34 | 56.12 | 56.12 | 29,900 |
Mar 27, 2024 | 55.96 | 56.24 | 55.93 | 56.24 | 56.24 | 57,800 |
Mar 26, 2024 | 56.12 | 56.13 | 55.91 | 55.91 | 55.91 | 22,900 |
Mar 25, 2024 | 55.66 | 55.93 | 55.66 | 55.74 | 55.74 | 12,500 |
Mar 22, 2024 | 55.99 | 56.39 | 55.66 | 55.75 | 55.75 | 9,900 |
Mar 21, 2024 | 0.20 Dividend | |||||
Mar 21, 2024 | 55.97 | 56.26 | 55.88 | 55.98 | 55.98 | 23,400 |
Mar 20, 2024 | 55.38 | 56.03 | 55.17 | 55.97 | 55.77 | 23,600 |
Mar 19, 2024 | 55.26 | 55.60 | 55.21 | 55.42 | 55.23 | 11,900 |
Mar 18, 2024 | 55.36 | 55.43 | 55.20 | 55.23 | 55.04 | 18,700 |
Mar 15, 2024 | 55.21 | 55.33 | 55.05 | 55.23 | 55.04 | 11,000 |
Mar 14, 2024 | 55.35 | 55.35 | 54.87 | 54.97 | 54.78 | 9,700 |
Mar 13, 2024 | 54.87 | 55.16 | 54.84 | 54.95 | 54.76 | 22,500 |
Mar 12, 2024 | 54.82 | 55.03 | 54.50 | 54.92 | 54.73 | 25,900 |
Mar 11, 2024 | 54.69 | 54.91 | 54.36 | 54.70 | 54.51 | 47,300 |
Mar 8, 2024 | 55.56 | 56.06 | 55.11 | 55.20 | 55.01 | 13,900 |
Mar 7, 2024 | 55.05 | 55.25 | 54.75 | 55.12 | 54.93 | 15,600 |
Mar 6, 2024 | 54.95 | 55.35 | 54.76 | 54.84 | 54.65 | 22,700 |
Mar 5, 2024 | 54.17 | 54.35 | 53.83 | 54.05 | 53.86 | 12,900 |
Mar 4, 2024 | 54.12 | 54.20 | 53.62 | 53.98 | 53.79 | 19,800 |
Mar 1, 2024 | 54.06 | 54.51 | 53.94 | 54.27 | 54.08 | 18,400 |
Feb 29, 2024 | 53.86 | 53.89 | 53.16 | 53.71 | 53.52 | 16,700 |
Feb 28, 2024 | 53.62 | 53.69 | 53.14 | 53.67 | 53.48 | 22,900 |
Feb 27, 2024 | 53.57 | 53.78 | 53.33 | 53.54 | 53.35 | 20,600 |
Feb 26, 2024 | 53.65 | 53.65 | 53.34 | 53.54 | 53.35 | 24,100 |
Feb 23, 2024 | 53.65 | 54.14 | 53.65 | 53.87 | 53.68 | 42,800 |
Feb 22, 2024 | 53.58 | 53.81 | 53.34 | 53.62 | 53.43 | 20,500 |
Feb 21, 2024 | 52.91 | 53.10 | 52.63 | 53.01 | 52.82 | 29,500 |
Feb 20, 2024 | 53.03 | 53.19 | 52.41 | 52.95 | 52.76 | 19,600 |
Feb 16, 2024 | 52.65 | 52.94 | 52.59 | 52.84 | 52.65 | 13,300 |
Feb 15, 2024 | 52.04 | 52.62 | 52.04 | 52.48 | 52.30 | 16,100 |
Feb 14, 2024 | 51.83 | 52.05 | 51.69 | 52.01 | 51.83 | 42,100 |
Feb 13, 2024 | 51.76 | 51.84 | 51.19 | 51.50 | 51.32 | 29,400 |
Feb 12, 2024 | 52.16 | 52.67 | 52.16 | 52.52 | 52.34 | 38,800 |
Feb 9, 2024 | 51.98 | 52.26 | 51.74 | 52.11 | 51.93 | 28,900 |
Feb 8, 2024 | 52.12 | 52.12 | 51.76 | 51.97 | 51.79 | 25,700 |
Feb 7, 2024 | 52.52 | 52.64 | 52.19 | 52.56 | 52.38 | 45,900 |
Feb 6, 2024 | 52.10 | 52.36 | 52.05 | 52.36 | 52.18 | 34,500 |
Feb 5, 2024 | 52.12 | 52.38 | 51.75 | 51.99 | 51.81 | 18,800 |
Feb 2, 2024 | 52.39 | 52.62 | 52.13 | 52.49 | 52.31 | 23,200 |
Feb 1, 2024 | 52.45 | 52.76 | 52.21 | 52.66 | 52.48 | 49,300 |
Jan 31, 2024 | 52.54 | 52.76 | 51.84 | 52.15 | 51.97 | 18,800 |
Jan 30, 2024 | 52.07 | 52.23 | 51.92 | 52.13 | 51.95 | 20,200 |
Jan 29, 2024 | 51.99 | 52.25 | 51.85 | 52.24 | 52.06 | 47,200 |
Jan 26, 2024 | 51.92 | 52.05 | 51.84 | 51.87 | 51.69 | 22,800 |
Jan 25, 2024 | 51.92 | 52.02 | 51.60 | 52.01 | 51.83 | 19,000 |
Jan 24, 2024 | 52.03 | 52.11 | 51.72 | 51.75 | 51.57 | 21,200 |
Jan 23, 2024 | 51.38 | 51.56 | 51.20 | 51.42 | 51.24 | 13,000 |
Jan 22, 2024 | 51.58 | 51.74 | 51.52 | 51.52 | 51.34 | 32,200 |
Jan 19, 2024 | 51.18 | 51.71 | 50.96 | 51.47 | 51.29 | 36,100 |
Jan 18, 2024 | 51.16 | 51.40 | 51.04 | 51.34 | 51.16 | 24,100 |
Jan 17, 2024 | 50.79 | 51.06 | 50.68 | 50.91 | 50.73 | 19,100 |
Jan 16, 2024 | 51.88 | 51.94 | 51.39 | 51.64 | 51.46 | 60,400 |
Jan 12, 2024 | 52.50 | 52.64 | 52.25 | 52.27 | 52.09 | 49,200 |
Jan 11, 2024 | 52.34 | 52.41 | 51.78 | 52.18 | 52.00 | 24,000 |
Jan 10, 2024 | 52.13 | 52.27 | 51.80 | 52.15 | 51.97 | 30,100 |
Jan 9, 2024 | 52.12 | 52.13 | 51.83 | 52.01 | 51.83 | 61,700 |
Jan 8, 2024 | 52.27 | 52.76 | 52.11 | 52.52 | 52.34 | 111,800 |
Jan 5, 2024 | 52.12 | 52.66 | 52.06 | 52.17 | 51.99 | 119,200 |
Jan 4, 2024 | 51.96 | 52.55 | 51.91 | 51.91 | 51.73 | 37,300 |
Jan 3, 2024 | 51.44 | 52.01 | 51.38 | 51.57 | 51.39 | 36,900 |
Jan 2, 2024 | 52.11 | 52.38 | 51.96 | 52.10 | 51.92 | 70,200 |
Dec 29, 2023 | 52.51 | 52.63 | 52.35 | 52.51 | 52.33 | 37,200 |
Dec 28, 2023 | 52.52 | 52.70 | 52.40 | 52.48 | 52.30 | 37,700 |
Dec 27, 2023 | 52.31 | 52.58 | 52.24 | 52.50 | 52.32 | 122,000 |
Dec 26, 2023 | 52.00 | 52.39 | 51.89 | 52.13 | 51.95 | 16,200 |
Dec 22, 2023 | 0.93 Dividend | |||||
Dec 22, 2023 | 52.20 | 52.30 | 52.01 | 52.10 | 51.92 | 14,600 |
Dec 21, 2023 | 52.50 | 52.80 | 52.45 | 52.80 | 51.69 | 46,300 |
Dec 20, 2023 | 52.52 | 52.67 | 51.95 | 52.01 | 50.92 | 13,800 |
Dec 19, 2023 | 52.13 | 52.36 | 52.13 | 52.35 | 51.25 | 28,900 |
Dec 18, 2023 | 51.94 | 52.02 | 51.76 | 51.84 | 50.75 | 36,200 |
Dec 15, 2023 | 51.88 | 51.98 | 51.57 | 51.69 | 50.60 | 110,900 |
Dec 14, 2023 | 52.02 | 52.32 | 51.34 | 52.15 | 51.05 | 22,600 |
Dec 13, 2023 | 51.09 | 52.09 | 50.84 | 51.91 | 50.82 | 32,300 |
Dec 12, 2023 | 51.23 | 51.35 | 51.02 | 51.23 | 50.15 | 18,500 |
Dec 11, 2023 | 51.26 | 51.46 | 51.26 | 51.34 | 50.26 | 65,300 |
Dec 8, 2023 | 50.87 | 51.32 | 50.87 | 51.15 | 50.08 | 28,000 |
Dec 7, 2023 | 51.00 | 51.45 | 50.90 | 51.19 | 50.12 | 37,900 |
Dec 6, 2023 | 51.32 | 51.48 | 50.88 | 50.91 | 49.84 | 63,400 |
Dec 5, 2023 | 50.98 | 51.16 | 50.77 | 50.95 | 49.88 | 18,200 |
Dec 4, 2023 | 51.19 | 51.50 | 50.87 | 51.17 | 50.10 | 49,000 |
Dec 1, 2023 | 51.23 | 51.87 | 51.22 | 51.79 | 50.70 | 44,000 |
Nov 30, 2023 | 51.34 | 51.43 | 51.16 | 51.16 | 50.09 | 16,900 |
Nov 29, 2023 | 51.30 | 51.50 | 51.17 | 51.26 | 50.18 | 46,700 |
Nov 28, 2023 | 51.17 | 51.47 | 50.76 | 51.35 | 50.27 | 21,000 |
Nov 27, 2023 | 51.01 | 51.18 | 50.94 | 51.11 | 50.04 | 13,100 |
Nov 24, 2023 | 50.94 | 51.16 | 50.93 | 51.14 | 50.07 | 23,700 |
Nov 22, 2023 | 50.62 | 50.74 | 50.44 | 50.73 | 49.66 | 32,800 |
Nov 21, 2023 | 50.88 | 50.90 | 50.23 | 50.61 | 49.55 | 23,400 |
Nov 20, 2023 | 49.80 | 51.34 | 49.80 | 50.99 | 49.92 | 27,000 |
Nov 17, 2023 | 50.56 | 50.97 | 49.86 | 50.92 | 49.85 | 44,900 |
Nov 16, 2023 | 50.03 | 50.58 | 49.52 | 50.04 | 48.99 | 34,600 |
Nov 15, 2023 | 50.27 | 50.83 | 50.03 | 50.09 | 49.04 | 31,800 |
Nov 14, 2023 | 49.97 | 50.54 | 49.97 | 50.47 | 49.41 | 29,800 |
Nov 13, 2023 | 48.89 | 49.34 | 48.89 | 49.16 | 48.13 | 54,400 |
Nov 10, 2023 | 48.73 | 49.18 | 48.10 | 49.09 | 48.06 | 116,800 |
Nov 9, 2023 | 49.03 | 49.43 | 48.35 | 48.72 | 47.70 | 203,000 |
Nov 8, 2023 | 48.73 | 48.76 | 48.21 | 48.53 | 47.51 | 89,900 |
Nov 7, 2023 | 49.19 | 49.35 | 48.84 | 49.09 | 48.06 | 29,500 |
Nov 6, 2023 | 50.11 | 50.11 | 49.65 | 49.77 | 48.72 | 32,100 |
Nov 3, 2023 | 49.83 | 50.14 | 49.61 | 49.89 | 48.84 | 97,000 |
Nov 2, 2023 | 49.05 | 49.32 | 48.88 | 49.30 | 48.26 | 46,500 |
Nov 1, 2023 | 48.06 | 48.84 | 47.89 | 48.54 | 47.52 | 260,700 |
Oct 31, 2023 | 47.70 | 47.98 | 47.53 | 47.84 | 46.84 | 16,200 |
Oct 30, 2023 | 47.66 | 47.76 | 47.35 | 47.72 | 46.72 | 17,500 |
Oct 27, 2023 | 47.64 | 47.64 | 47.01 | 47.29 | 46.30 | 23,200 |
Oct 26, 2023 | 47.36 | 47.45 | 46.90 | 47.22 | 46.23 | 52,200 |
Oct 25, 2023 | 47.71 | 47.84 | 47.17 | 47.47 | 46.47 | 28,300 |
Oct 24, 2023 | 47.76 | 47.93 | 47.23 | 47.93 | 46.92 | 40,300 |
Oct 23, 2023 | 47.62 | 47.88 | 47.28 | 47.62 | 46.62 | 45,500 |
Oct 20, 2023 | 48.08 | 48.52 | 47.75 | 47.78 | 46.78 | 166,800 |
Oct 19, 2023 | 48.49 | 48.91 | 48.09 | 48.17 | 47.16 | 66,700 |
Oct 18, 2023 | 49.09 | 49.18 | 48.59 | 48.67 | 47.65 | 19,200 |
Oct 17, 2023 | 48.97 | 49.99 | 48.94 | 49.28 | 48.25 | 18,900 |
Oct 16, 2023 | 49.25 | 50.13 | 49.09 | 49.49 | 48.45 | 20,300 |
Oct 13, 2023 | 49.28 | 49.36 | 48.59 | 48.98 | 47.95 | 38,000 |
Oct 12, 2023 | 49.83 | 49.83 | 49.00 | 49.37 | 48.33 | 12,100 |
Oct 11, 2023 | 49.83 | 49.89 | 49.26 | 49.84 | 48.79 | 53,100 |
Oct 10, 2023 | 49.44 | 49.93 | 49.29 | 49.62 | 48.58 | 62,000 |
Oct 9, 2023 | 48.54 | 49.12 | 48.36 | 48.97 | 47.94 | 24,200 |
Oct 6, 2023 | 48.19 | 49.22 | 47.97 | 48.92 | 47.89 | 51,400 |
Oct 5, 2023 | 48.35 | 48.58 | 47.85 | 48.38 | 47.36 | 63,700 |
Oct 4, 2023 | 48.33 | 48.33 | 47.53 | 48.11 | 47.10 | 86,500 |
Oct 3, 2023 | 48.99 | 48.99 | 48.40 | 48.50 | 47.48 | 65,000 |
Oct 2, 2023 | 50.04 | 50.04 | 49.17 | 49.48 | 48.44 | 51,800 |
Sep 29, 2023 | 51.11 | 51.12 | 50.18 | 50.24 | 49.19 | 42,800 |
Sep 28, 2023 | 50.20 | 50.80 | 49.98 | 50.73 | 49.66 | 71,300 |
Sep 27, 2023 | 50.41 | 50.41 | 49.75 | 50.21 | 49.16 | 36,800 |
Sep 26, 2023 | 50.44 | 50.53 | 50.02 | 50.11 | 49.06 | 28,000 |
Sep 25, 2023 | 50.68 | 50.99 | 50.54 | 50.84 | 49.77 | 22,500 |
Sep 22, 2023 | 0.28 Dividend | |||||
Sep 22, 2023 | 51.42 | 51.50 | 51.02 | 51.13 | 50.06 | 23,100 |
Sep 21, 2023 | 51.69 | 51.90 | 51.33 | 51.33 | 49.98 | 24,400 |
Sep 20, 2023 | 52.65 | 52.94 | 52.24 | 52.24 | 50.87 | 18,900 |
Sep 19, 2023 | 52.42 | 52.91 | 51.72 | 52.30 | 50.93 | 25,000 |
Sep 18, 2023 | 52.48 | 52.48 | 51.93 | 52.31 | 50.94 | 23,000 |
Sep 15, 2023 | 52.52 | 52.76 | 51.94 | 52.38 | 51.00 | 32,700 |
Sep 14, 2023 | 52.10 | 52.55 | 51.84 | 52.27 | 50.90 | 14,000 |
Sep 13, 2023 | 51.71 | 51.88 | 51.44 | 51.53 | 50.18 | 16,800 |
Sep 12, 2023 | 51.64 | 51.91 | 51.34 | 51.84 | 50.48 | 90,300 |
Sep 11, 2023 | 51.94 | 52.19 | 51.64 | 51.91 | 50.55 | 14,900 |
Sep 8, 2023 | 51.53 | 51.93 | 51.28 | 51.66 | 50.30 | 26,600 |
Sep 7, 2023 | 51.77 | 51.80 | 51.26 | 51.58 | 50.23 | 25,000 |
Sep 6, 2023 | 52.19 | 52.19 | 51.80 | 51.95 | 50.59 | 19,000 |
Sep 5, 2023 | 52.56 | 52.78 | 52.19 | 52.34 | 50.97 | 15,200 |
Sep 1, 2023 | 52.86 | 53.14 | 52.24 | 52.64 | 51.26 | 59,000 |
Aug 31, 2023 | 52.58 | 52.79 | 52.25 | 52.43 | 51.05 | 18,800 |
Aug 30, 2023 | 52.60 | 52.91 | 52.36 | 52.58 | 51.20 | 17,300 |
Aug 29, 2023 | 51.79 | 52.81 | 51.62 | 52.57 | 51.19 | 26,100 |
Aug 28, 2023 | 51.80 | 52.07 | 51.52 | 51.90 | 50.54 | 18,100 |
Aug 25, 2023 | 51.36 | 51.72 | 50.90 | 51.41 | 50.06 | 32,400 |
Aug 24, 2023 | 51.46 | 51.65 | 50.88 | 51.01 | 49.67 | 66,600 |
Aug 23, 2023 | 51.50 | 51.93 | 51.24 | 51.60 | 50.24 | 16,400 |
Aug 22, 2023 | 51.71 | 51.71 | 51.35 | 51.38 | 50.03 | 20,200 |
Aug 21, 2023 | 51.41 | 51.57 | 51.12 | 51.49 | 50.14 | 23,800 |
Aug 18, 2023 | 50.79 | 51.26 | 50.77 | 51.26 | 49.91 | 37,300 |
Aug 17, 2023 | 51.69 | 51.75 | 51.04 | 51.28 | 49.93 | 34,600 |
Aug 16, 2023 | 51.53 | 51.91 | 51.19 | 51.32 | 49.97 | 47,800 |
Aug 15, 2023 | 52.20 | 52.27 | 51.67 | 51.69 | 50.33 | 39,200 |
Aug 14, 2023 | 52.12 | 52.52 | 51.85 | 52.33 | 50.96 | 45,800 |
Aug 11, 2023 | 52.74 | 52.94 | 52.40 | 52.70 | 51.32 | 642,500 |
Aug 10, 2023 | 53.52 | 53.74 | 52.80 | 52.99 | 51.60 | 62,900 |
Aug 9, 2023 | 52.99 | 53.15 | 52.69 | 52.87 | 51.48 | 70,300 |
Aug 8, 2023 | 52.50 | 52.86 | 52.05 | 52.82 | 51.43 | 21,700 |
Aug 7, 2023 | 53.12 | 53.44 | 52.98 | 53.20 | 51.80 | 294,300 |
Aug 4, 2023 | 53.20 | 53.85 | 52.93 | 53.04 | 51.65 | 72,300 |
Aug 3, 2023 | 52.69 | 53.25 | 52.52 | 53.00 | 51.61 | 50,600 |
Aug 2, 2023 | 53.27 | 53.30 | 52.80 | 52.87 | 51.48 | 36,500 |
Aug 1, 2023 | 54.09 | 54.34 | 53.69 | 53.95 | 52.53 | 58,100 |
Jul 31, 2023 | 54.50 | 54.85 | 54.37 | 54.64 | 53.21 | 21,700 |
Jul 28, 2023 | 54.24 | 54.63 | 53.75 | 54.41 | 52.98 | 28,100 |
Jul 27, 2023 | 54.39 | 54.62 | 53.62 | 53.69 | 52.28 | 53,700 |
Jul 26, 2023 | 54.05 | 54.92 | 54.00 | 54.52 | 53.09 | 31,000 |
Jul 25, 2023 | 54.20 | 54.68 | 53.95 | 54.39 | 52.96 | 30,800 |
Jul 24, 2023 | 53.95 | 54.20 | 53.67 | 53.99 | 52.57 | 93,800 |
Jul 21, 2023 | 53.87 | 53.91 | 53.55 | 53.77 | 52.36 | 48,300 |
Jul 20, 2023 | 54.04 | 54.27 | 53.49 | 53.84 | 52.43 | 77,100 |
Jul 19, 2023 | 54.07 | 54.60 | 53.88 | 54.08 | 52.66 | 102,700 |
Jul 18, 2023 | 53.40 | 54.13 | 53.40 | 53.92 | 52.50 | 57,000 |
Jul 17, 2023 | 52.90 | 53.43 | 52.90 | 53.23 | 51.83 | 18,700 |
Jul 14, 2023 | 53.47 | 53.47 | 52.92 | 53.07 | 51.68 | 42,900 |
Jul 13, 2023 | 53.49 | 53.78 | 53.33 | 53.56 | 52.15 | 77,600 |
Jul 12, 2023 | 52.63 | 53.10 | 52.57 | 52.97 | 51.58 | 86,000 |
Jul 11, 2023 | 51.59 | 52.11 | 51.57 | 51.95 | 50.59 | 86,300 |
Jul 10, 2023 | 50.96 | 51.35 | 50.91 | 51.35 | 50.00 | 70,400 |
Jul 7, 2023 | 50.68 | 51.39 | 50.68 | 51.07 | 49.73 | 76,200 |
Jul 6, 2023 | 50.47 | 50.65 | 50.03 | 50.26 | 48.94 | 55,900 |
Jul 5, 2023 | 51.61 | 51.61 | 51.24 | 51.37 | 50.02 | 103,300 |
Jul 3, 2023 | 51.54 | 51.84 | 51.45 | 51.76 | 50.40 | 29,500 |
Jun 30, 2023 | 51.33 | 51.38 | 51.11 | 51.35 | 50.00 | 72,100 |
Jun 29, 2023 | 50.55 | 50.80 | 50.38 | 50.57 | 49.24 | 444,400 |
Jun 28, 2023 | 50.75 | 50.93 | 50.56 | 50.89 | 49.55 | 24,800 |
Jun 27, 2023 | 0.88 Dividend | |||||
Jun 27, 2023 | 50.57 | 50.96 | 50.40 | 50.83 | 49.50 | 23,400 |
Jun 26, 2023 | 51.16 | 51.37 | 50.93 | 51.24 | 49.04 | 30,700 |
Jun 23, 2023 | 50.97 | 51.26 | 50.62 | 51.13 | 48.93 | 28,300 |
Jun 22, 2023 | 52.04 | 52.25 | 51.82 | 52.08 | 49.84 | 15,000 |
Jun 21, 2023 | 52.12 | 52.69 | 51.99 | 52.45 | 50.20 | 32,400 |
Jun 20, 2023 | 52.38 | 52.87 | 51.99 | 52.15 | 49.91 | 41,100 |
Jun 16, 2023 | 53.27 | 53.56 | 52.93 | 52.95 | 50.67 | 25,000 |
Jun 15, 2023 | 52.45 | 53.09 | 52.33 | 52.98 | 50.70 | 39,800 |
Jun 14, 2023 | 52.64 | 53.03 | 52.31 | 52.52 | 50.26 | 56,400 |
Jun 13, 2023 | 52.40 | 52.64 | 52.24 | 52.51 | 50.25 | 34,300 |
Jun 12, 2023 | 51.74 | 51.92 | 51.37 | 51.81 | 49.58 | 21,300 |
Jun 9, 2023 | 51.56 | 51.75 | 51.19 | 51.52 | 49.31 | 21,000 |
Jun 8, 2023 | 51.25 | 51.68 | 51.21 | 51.52 | 49.31 | 24,100 |
Jun 7, 2023 | 51.01 | 51.26 | 50.70 | 50.78 | 48.60 | 22,200 |
Jun 6, 2023 | 50.48 | 51.11 | 50.48 | 50.96 | 48.77 | 13,600 |
Jun 5, 2023 | 50.73 | 51.03 | 50.51 | 50.65 | 48.47 | 152,500 |
Jun 2, 2023 | 50.57 | 50.98 | 50.57 | 50.76 | 48.58 | 19,500 |
Jun 1, 2023 | 49.20 | 49.97 | 49.12 | 49.83 | 47.69 | 110,800 |
May 31, 2023 | 49.04 | 49.08 | 48.61 | 48.94 | 46.84 | 20,600 |
May 30, 2023 | 50.08 | 50.08 | 49.48 | 49.76 | 47.62 | 39,800 |
May 26, 2023 | 49.72 | 50.16 | 49.50 | 50.04 | 47.89 | 32,400 |
May 25, 2023 | 49.77 | 50.02 | 49.33 | 49.64 | 47.51 | 23,300 |
May 24, 2023 | 50.09 | 50.17 | 49.58 | 49.74 | 47.60 | 29,600 |
May 23, 2023 | 50.68 | 50.98 | 50.37 | 50.42 | 48.25 | 34,300 |
May 22, 2023 | 50.95 | 51.33 | 50.84 | 51.16 | 48.96 | 54,900 |
May 19, 2023 | 50.73 | 50.95 | 50.50 | 50.66 | 48.48 | 37,400 |
May 18, 2023 | 50.60 | 50.72 | 50.35 | 50.67 | 48.49 | 24,700 |
May 17, 2023 | 50.30 | 50.67 | 50.12 | 50.66 | 48.48 | 26,100 |
May 16, 2023 | 50.43 | 50.59 | 49.96 | 50.21 | 48.05 | 50,000 |
May 15, 2023 | 50.32 | 50.74 | 50.28 | 50.57 | 48.40 | 14,100 |
May 12, 2023 | 50.37 | 50.52 | 49.92 | 50.27 | 48.11 | 15,100 |
May 11, 2023 | 50.29 | 50.39 | 50.01 | 50.32 | 48.16 | 29,500 |
May 10, 2023 | 51.04 | 51.11 | 50.41 | 50.79 | 48.61 | 22,400 |
May 9, 2023 | 50.57 | 51.23 | 50.57 | 51.09 | 48.89 | 20,100 |
May 8, 2023 | 51.23 | 51.36 | 50.88 | 50.99 | 48.80 | 106,200 |
May 5, 2023 | 50.17 | 51.22 | 50.17 | 51.11 | 48.91 | 13,400 |
May 4, 2023 | 50.12 | 50.28 | 49.67 | 50.09 | 47.94 | 26,400 |
May 3, 2023 | 50.54 | 51.04 | 50.19 | 50.23 | 48.07 | 46,700 |
May 2, 2023 | 50.65 | 50.83 | 50.05 | 50.39 | 48.22 | 25,800 |
May 1, 2023 | 51.11 | 51.49 | 50.85 | 51.09 | 48.89 | 42,800 |
Apr 28, 2023 | 50.56 | 51.24 | 50.48 | 51.09 | 48.89 | 33,600 |
Apr 27, 2023 | 50.88 | 51.17 | 50.64 | 51.16 | 48.96 | 22,300 |
Apr 26, 2023 | 50.69 | 51.09 | 50.14 | 50.45 | 48.28 | 22,200 |
Apr 25, 2023 | 50.74 | 50.95 | 50.32 | 50.32 | 48.16 | 21,900 |
Apr 24, 2023 | 51.38 | 51.66 | 51.31 | 51.54 | 49.32 | 44,300 |
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%