NasdaqGM - Nasdaq Real Time Price • USD
First Trust Emerging Markets AlphaDEX Fund (FEM)
As of 2:54 PM EDT. Market Open.
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 19, 2024 | 23.05 | 23.10 | 22.98 | 23.02 | 23.02 | 27,951 |
Apr 18, 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 22.92 | 30,400 |
Apr 17, 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 22.91 | 26,300 |
Apr 16, 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 22.78 | 160,500 |
Apr 15, 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 23.03 | 49,200 |
Apr 12, 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 23.18 | 31,700 |
Apr 11, 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 23.52 | 35,000 |
Apr 10, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 23.46 | 41,900 |
Apr 9, 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 23.87 | 41,500 |
Apr 8, 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 23.74 | 67,800 |
Apr 5, 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 23.46 | 46,800 |
Apr 4, 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 23.43 | 35,800 |
Apr 3, 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 23.38 | 66,500 |
Apr 2, 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 23.19 | 68,500 |
Apr 1, 2024 | 22.99 | 23.23 | 22.99 | 23.05 | 23.05 | 69,000 |
Mar 28, 2024 | 22.86 | 22.94 | 22.82 | 22.87 | 22.87 | 46,100 |
Mar 27, 2024 | 22.69 | 22.83 | 22.69 | 22.83 | 22.83 | 42,300 |
Mar 26, 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 22.76 | 34,400 |
Mar 25, 2024 | 22.94 | 23.03 | 22.92 | 22.95 | 22.95 | 34,900 |
Mar 22, 2024 | 22.91 | 23.00 | 22.90 | 22.90 | 22.90 | 68,100 |
Mar 21, 2024 | 0.10 Dividend | |||||
Mar 21, 2024 | 23.13 | 23.22 | 23.09 | 23.10 | 23.10 | 43,200 |
Mar 20, 2024 | 22.85 | 23.09 | 22.81 | 23.09 | 23.00 | 36,100 |
Mar 19, 2024 | 22.94 | 22.96 | 22.80 | 22.90 | 22.81 | 61,200 |
Mar 18, 2024 | 23.04 | 23.04 | 22.87 | 22.90 | 22.81 | 24,900 |
Mar 15, 2024 | 23.04 | 23.05 | 22.90 | 22.95 | 22.86 | 32,800 |
Mar 14, 2024 | 23.21 | 23.21 | 23.02 | 23.08 | 22.99 | 28,500 |
Mar 13, 2024 | 23.24 | 23.28 | 23.19 | 23.22 | 23.12 | 110,500 |
Mar 12, 2024 | 23.27 | 23.56 | 23.21 | 23.40 | 23.30 | 55,700 |
Mar 11, 2024 | 23.38 | 23.43 | 23.33 | 23.35 | 23.25 | 28,400 |
Mar 8, 2024 | 23.27 | 23.37 | 23.27 | 23.27 | 23.17 | 37,500 |
Mar 7, 2024 | 23.18 | 23.28 | 23.18 | 23.27 | 23.17 | 52,300 |
Mar 6, 2024 | 23.23 | 23.28 | 23.16 | 23.18 | 23.08 | 75,700 |
Mar 5, 2024 | 23.14 | 23.14 | 23.01 | 23.08 | 22.99 | 108,400 |
Mar 4, 2024 | 23.29 | 23.29 | 23.15 | 23.17 | 23.07 | 60,700 |
Mar 1, 2024 | 23.31 | 23.37 | 23.22 | 23.37 | 23.27 | 69,900 |
Feb 29, 2024 | 23.14 | 23.20 | 23.09 | 23.12 | 23.02 | 34,600 |
Feb 28, 2024 | 23.04 | 23.04 | 22.89 | 22.92 | 22.83 | 42,500 |
Feb 27, 2024 | 23.29 | 23.33 | 23.27 | 23.29 | 23.19 | 48,100 |
Feb 26, 2024 | 23.27 | 23.31 | 23.22 | 23.27 | 23.17 | 39,300 |
Feb 23, 2024 | 23.34 | 23.37 | 23.26 | 23.34 | 23.24 | 135,600 |
Feb 22, 2024 | 23.30 | 23.32 | 23.22 | 23.30 | 23.20 | 41,600 |
Feb 21, 2024 | 23.16 | 23.18 | 23.08 | 23.15 | 23.05 | 35,600 |
Feb 20, 2024 | 23.12 | 23.19 | 23.10 | 23.16 | 23.06 | 65,200 |
Feb 16, 2024 | 22.86 | 23.03 | 22.86 | 22.92 | 22.83 | 21,300 |
Feb 15, 2024 | 22.45 | 22.85 | 22.45 | 22.83 | 22.74 | 135,600 |
Feb 14, 2024 | 22.63 | 22.73 | 22.60 | 22.72 | 22.63 | 46,800 |
Feb 13, 2024 | 22.45 | 22.60 | 22.36 | 22.40 | 22.31 | 51,500 |
Feb 12, 2024 | 22.73 | 22.97 | 22.73 | 22.90 | 22.81 | 68,400 |
Feb 9, 2024 | 22.72 | 22.79 | 22.58 | 22.76 | 22.67 | 48,400 |
Feb 8, 2024 | 22.67 | 22.79 | 22.66 | 22.72 | 22.63 | 177,800 |
Feb 7, 2024 | 22.75 | 22.82 | 22.68 | 22.71 | 22.62 | 96,000 |
Feb 6, 2024 | 22.57 | 22.80 | 22.57 | 22.80 | 22.71 | 48,800 |
Feb 5, 2024 | 22.27 | 22.41 | 22.24 | 22.33 | 22.24 | 41,700 |
Feb 2, 2024 | 22.35 | 22.45 | 22.26 | 22.39 | 22.30 | 286,900 |
Feb 1, 2024 | 22.48 | 22.57 | 22.42 | 22.56 | 22.47 | 78,500 |
Jan 31, 2024 | 22.35 | 22.46 | 22.23 | 22.30 | 22.21 | 44,600 |
Jan 30, 2024 | 22.33 | 22.35 | 22.22 | 22.35 | 22.26 | 64,800 |
Jan 29, 2024 | 22.39 | 22.46 | 22.29 | 22.40 | 22.31 | 125,200 |
Jan 26, 2024 | 22.28 | 22.37 | 22.28 | 22.35 | 22.26 | 52,800 |
Jan 25, 2024 | 22.29 | 22.29 | 22.11 | 22.18 | 22.09 | 126,900 |
Jan 24, 2024 | 22.24 | 22.24 | 22.08 | 22.10 | 22.01 | 55,400 |
Jan 23, 2024 | 21.64 | 21.71 | 21.54 | 21.67 | 21.58 | 97,400 |
Jan 22, 2024 | 21.59 | 21.67 | 21.55 | 21.59 | 21.50 | 71,000 |
Jan 19, 2024 | 21.60 | 21.73 | 21.52 | 21.71 | 21.62 | 59,900 |
Jan 18, 2024 | 21.57 | 21.61 | 21.52 | 21.58 | 21.49 | 61,300 |
Jan 17, 2024 | 21.50 | 21.56 | 21.43 | 21.51 | 21.42 | 92,300 |
Jan 16, 2024 | 21.95 | 22.02 | 21.81 | 21.86 | 21.77 | 154,900 |
Jan 12, 2024 | 22.34 | 22.36 | 22.20 | 22.23 | 22.14 | 48,700 |
Jan 11, 2024 | 21.90 | 21.95 | 21.79 | 21.92 | 21.83 | 49,300 |
Jan 10, 2024 | 21.85 | 21.88 | 21.79 | 21.84 | 21.75 | 68,600 |
Jan 9, 2024 | 21.94 | 21.94 | 21.81 | 21.86 | 21.77 | 60,700 |
Jan 8, 2024 | 22.10 | 22.22 | 21.99 | 22.16 | 22.07 | 192,900 |
Jan 5, 2024 | 22.07 | 22.22 | 22.02 | 22.02 | 21.93 | 253,500 |
Jan 4, 2024 | 21.92 | 22.02 | 21.90 | 21.95 | 21.86 | 30,300 |
Jan 3, 2024 | 21.76 | 21.91 | 21.76 | 21.82 | 21.73 | 166,600 |
Jan 2, 2024 | 21.97 | 22.05 | 21.90 | 21.93 | 21.84 | 125,700 |
Dec 29, 2023 | 22.15 | 22.19 | 22.04 | 22.13 | 22.04 | 107,200 |
Dec 28, 2023 | 22.10 | 22.19 | 22.05 | 22.11 | 22.02 | 116,600 |
Dec 27, 2023 | 22.00 | 22.03 | 21.93 | 22.00 | 21.91 | 242,200 |
Dec 26, 2023 | 21.90 | 21.91 | 21.81 | 21.85 | 21.76 | 33,200 |
Dec 22, 2023 | 0.09 Dividend | |||||
Dec 22, 2023 | 21.94 | 21.97 | 21.87 | 21.94 | 21.85 | 31,700 |
Dec 21, 2023 | 21.91 | 22.04 | 21.91 | 22.04 | 21.86 | 79,500 |
Dec 20, 2023 | 21.78 | 21.78 | 21.53 | 21.54 | 21.36 | 94,300 |
Dec 19, 2023 | 21.73 | 21.92 | 21.73 | 21.85 | 21.67 | 128,800 |
Dec 18, 2023 | 21.72 | 21.76 | 21.62 | 21.71 | 21.53 | 97,300 |
Dec 15, 2023 | 21.79 | 21.86 | 21.68 | 21.70 | 21.52 | 327,000 |
Dec 14, 2023 | 21.56 | 21.88 | 21.56 | 21.79 | 21.61 | 338,700 |
Dec 13, 2023 | 21.05 | 21.41 | 20.94 | 21.41 | 21.23 | 107,100 |
Dec 12, 2023 | 21.11 | 21.12 | 21.00 | 21.11 | 20.94 | 151,000 |
Dec 11, 2023 | 21.18 | 21.20 | 21.10 | 21.16 | 20.99 | 312,100 |
Dec 8, 2023 | 21.09 | 21.20 | 21.07 | 21.14 | 20.97 | 95,600 |
Dec 7, 2023 | 21.20 | 21.22 | 21.09 | 21.21 | 21.04 | 52,500 |
Dec 6, 2023 | 21.26 | 21.28 | 21.11 | 21.13 | 20.96 | 130,300 |
Dec 5, 2023 | 21.02 | 21.10 | 20.99 | 21.09 | 20.92 | 41,500 |
Dec 4, 2023 | 21.14 | 21.25 | 21.09 | 21.14 | 20.97 | 78,200 |
Dec 1, 2023 | 21.13 | 21.35 | 21.13 | 21.31 | 21.14 | 53,600 |
Nov 30, 2023 | 21.07 | 21.13 | 20.99 | 21.09 | 20.92 | 97,600 |
Nov 29, 2023 | 21.18 | 21.25 | 21.14 | 21.15 | 20.98 | 60,200 |
Nov 28, 2023 | 21.26 | 21.38 | 21.25 | 21.36 | 21.19 | 30,100 |
Nov 27, 2023 | 21.17 | 21.20 | 21.12 | 21.19 | 21.02 | 28,400 |
Nov 24, 2023 | 21.09 | 21.19 | 21.09 | 21.18 | 21.01 | 19,400 |
Nov 22, 2023 | 21.10 | 21.17 | 21.05 | 21.11 | 20.94 | 98,100 |
Nov 21, 2023 | 21.35 | 21.40 | 21.23 | 21.25 | 21.08 | 140,000 |
Nov 20, 2023 | 21.35 | 21.51 | 21.35 | 21.45 | 21.27 | 148,000 |
Nov 17, 2023 | 21.24 | 21.27 | 21.20 | 21.21 | 21.04 | 53,000 |
Nov 16, 2023 | 21.16 | 21.25 | 21.11 | 21.22 | 21.05 | 53,500 |
Nov 15, 2023 | 21.26 | 21.35 | 21.20 | 21.23 | 21.06 | 90,000 |
Nov 14, 2023 | 20.97 | 21.28 | 20.97 | 21.26 | 21.09 | 42,000 |
Nov 13, 2023 | 20.54 | 20.71 | 20.53 | 20.69 | 20.52 | 82,300 |
Nov 10, 2023 | 20.47 | 20.69 | 20.41 | 20.68 | 20.51 | 283,900 |
Nov 9, 2023 | 20.62 | 20.69 | 20.43 | 20.48 | 20.31 | 39,300 |
Nov 8, 2023 | 20.59 | 20.64 | 20.53 | 20.54 | 20.37 | 60,000 |
Nov 7, 2023 | 20.61 | 20.70 | 20.56 | 20.69 | 20.52 | 42,000 |
Nov 6, 2023 | 20.80 | 20.80 | 20.68 | 20.70 | 20.53 | 59,600 |
Nov 3, 2023 | 20.60 | 20.83 | 20.60 | 20.75 | 20.58 | 187,900 |
Nov 2, 2023 | 20.26 | 20.48 | 20.22 | 20.44 | 20.27 | 210,000 |
Nov 1, 2023 | 19.54 | 20.06 | 19.54 | 19.97 | 19.81 | 709,000 |
Oct 31, 2023 | 19.71 | 19.78 | 19.62 | 19.74 | 19.58 | 38,100 |
Oct 30, 2023 | 20.00 | 20.09 | 19.90 | 19.95 | 19.79 | 28,900 |
Oct 27, 2023 | 20.10 | 20.10 | 19.85 | 19.88 | 19.72 | 51,800 |
Oct 26, 2023 | 19.80 | 19.89 | 19.78 | 19.86 | 19.70 | 66,800 |
Oct 25, 2023 | 19.91 | 19.91 | 19.70 | 19.75 | 19.59 | 52,100 |
Oct 24, 2023 | 19.87 | 20.08 | 19.87 | 20.06 | 19.90 | 107,400 |
Oct 23, 2023 | 19.71 | 19.83 | 19.63 | 19.77 | 19.61 | 102,900 |
Oct 20, 2023 | 19.85 | 19.85 | 19.73 | 19.75 | 19.59 | 32,600 |
Oct 19, 2023 | 20.06 | 20.17 | 19.93 | 19.96 | 19.80 | 185,100 |
Oct 18, 2023 | 20.19 | 20.23 | 20.05 | 20.11 | 19.95 | 52,800 |
Oct 17, 2023 | 20.49 | 20.67 | 20.48 | 20.57 | 20.40 | 35,300 |
Oct 16, 2023 | 20.44 | 20.58 | 20.44 | 20.54 | 20.37 | 70,300 |
Oct 13, 2023 | 20.55 | 20.57 | 20.41 | 20.46 | 20.29 | 32,200 |
Oct 12, 2023 | 20.70 | 20.70 | 20.49 | 20.52 | 20.35 | 47,800 |
Oct 11, 2023 | 20.81 | 20.81 | 20.62 | 20.69 | 20.52 | 150,500 |
Oct 10, 2023 | 20.66 | 20.86 | 20.64 | 20.81 | 20.64 | 137,300 |
Oct 9, 2023 | 20.38 | 20.55 | 20.33 | 20.55 | 20.38 | 44,400 |
Oct 6, 2023 | 20.35 | 20.63 | 20.23 | 20.53 | 20.36 | 123,400 |
Oct 5, 2023 | 20.25 | 20.33 | 20.16 | 20.28 | 20.11 | 39,700 |
Oct 4, 2023 | 20.30 | 20.38 | 20.24 | 20.32 | 20.15 | 43,100 |
Oct 3, 2023 | 20.53 | 20.65 | 20.41 | 20.45 | 20.28 | 40,700 |
Oct 2, 2023 | 20.86 | 20.91 | 20.72 | 20.79 | 20.62 | 130,300 |
Sep 29, 2023 | 21.16 | 21.16 | 20.80 | 20.87 | 20.70 | 109,500 |
Sep 28, 2023 | 20.67 | 20.87 | 20.67 | 20.86 | 20.69 | 132,800 |
Sep 27, 2023 | 20.77 | 20.77 | 20.59 | 20.69 | 20.52 | 233,000 |
Sep 26, 2023 | 20.83 | 20.90 | 20.72 | 20.76 | 20.59 | 66,600 |
Sep 25, 2023 | 21.04 | 21.09 | 20.96 | 21.01 | 20.84 | 67,000 |
Sep 22, 2023 | 0.46 Dividend | |||||
Sep 22, 2023 | 21.27 | 21.27 | 21.05 | 21.05 | 20.88 | 61,000 |
Sep 21, 2023 | 21.37 | 21.46 | 21.35 | 21.35 | 20.72 | 62,300 |
Sep 20, 2023 | 21.58 | 21.79 | 21.57 | 21.57 | 20.93 | 82,600 |
Sep 19, 2023 | 21.56 | 21.61 | 21.50 | 21.57 | 20.93 | 61,200 |
Sep 18, 2023 | 21.60 | 21.60 | 21.45 | 21.53 | 20.89 | 85,800 |
Sep 15, 2023 | 21.81 | 21.82 | 21.66 | 21.69 | 21.05 | 64,900 |
Sep 14, 2023 | 21.66 | 21.86 | 21.63 | 21.82 | 21.17 | 35,100 |
Sep 13, 2023 | 21.54 | 21.57 | 21.43 | 21.50 | 20.86 | 49,500 |
Sep 12, 2023 | 21.56 | 21.58 | 21.47 | 21.52 | 20.88 | 42,700 |
Sep 11, 2023 | 21.59 | 21.65 | 21.56 | 21.63 | 20.99 | 33,200 |
Sep 8, 2023 | 21.49 | 21.56 | 21.48 | 21.50 | 20.86 | 26,300 |
Sep 7, 2023 | 21.57 | 21.57 | 21.43 | 21.49 | 20.85 | 49,500 |
Sep 6, 2023 | 21.80 | 21.85 | 21.64 | 21.71 | 21.07 | 41,700 |
Sep 5, 2023 | 21.83 | 21.87 | 21.74 | 21.76 | 21.12 | 58,700 |
Sep 1, 2023 | 21.93 | 21.95 | 21.79 | 21.88 | 21.23 | 94,400 |
Aug 31, 2023 | 21.93 | 21.93 | 21.66 | 21.66 | 21.02 | 136,500 |
Aug 30, 2023 | 22.05 | 22.08 | 22.00 | 22.06 | 21.41 | 56,000 |
Aug 29, 2023 | 21.76 | 22.07 | 21.76 | 22.07 | 21.42 | 40,800 |
Aug 28, 2023 | 21.63 | 21.78 | 21.63 | 21.74 | 21.10 | 38,100 |
Aug 25, 2023 | 21.50 | 21.56 | 21.38 | 21.49 | 20.85 | 36,400 |
Aug 24, 2023 | 21.74 | 21.75 | 21.51 | 21.52 | 20.88 | 133,300 |
Aug 23, 2023 | 21.67 | 21.71 | 21.56 | 21.68 | 21.04 | 45,300 |
Aug 22, 2023 | 21.51 | 21.51 | 21.35 | 21.42 | 20.79 | 55,700 |
Aug 21, 2023 | 21.28 | 21.34 | 21.24 | 21.31 | 20.68 | 36,000 |
Aug 18, 2023 | 21.21 | 21.31 | 21.11 | 21.24 | 20.61 | 53,500 |
Aug 17, 2023 | 21.74 | 21.75 | 21.51 | 21.51 | 20.87 | 28,900 |
Aug 16, 2023 | 21.40 | 21.63 | 21.39 | 21.40 | 20.77 | 107,500 |
Aug 15, 2023 | 21.70 | 21.72 | 21.37 | 21.40 | 20.77 | 141,900 |
Aug 14, 2023 | 21.62 | 21.71 | 21.56 | 21.68 | 21.04 | 27,800 |
Aug 11, 2023 | 21.81 | 21.93 | 21.77 | 21.79 | 21.15 | 1,265,600 |
Aug 10, 2023 | 22.06 | 22.26 | 21.93 | 21.93 | 21.28 | 43,400 |
Aug 9, 2023 | 22.17 | 22.19 | 22.04 | 22.09 | 21.44 | 45,400 |
Aug 8, 2023 | 22.07 | 22.13 | 21.96 | 22.13 | 21.48 | 63,100 |
Aug 7, 2023 | 22.35 | 22.37 | 22.20 | 22.28 | 21.62 | 659,500 |
Aug 4, 2023 | 22.31 | 22.48 | 22.20 | 22.21 | 21.55 | 139,600 |
Aug 3, 2023 | 22.26 | 22.26 | 22.08 | 22.21 | 21.55 | 85,500 |
Aug 2, 2023 | 22.46 | 22.46 | 22.21 | 22.26 | 21.60 | 43,000 |
Aug 1, 2023 | 22.84 | 23.05 | 22.73 | 22.73 | 22.06 | 94,300 |
Jul 31, 2023 | 23.16 | 23.21 | 23.07 | 23.16 | 22.47 | 60,700 |
Jul 28, 2023 | 23.24 | 23.28 | 23.16 | 23.28 | 22.59 | 25,600 |
Jul 27, 2023 | 22.94 | 22.94 | 22.66 | 22.66 | 21.99 | 72,700 |
Jul 26, 2023 | 22.73 | 22.99 | 22.73 | 22.99 | 22.31 | 43,600 |
Jul 25, 2023 | 22.77 | 22.88 | 22.76 | 22.76 | 22.09 | 42,200 |
Jul 24, 2023 | 22.58 | 22.73 | 22.52 | 22.72 | 22.05 | 30,500 |
Jul 21, 2023 | 22.41 | 22.49 | 22.39 | 22.41 | 21.75 | 50,600 |
Jul 20, 2023 | 22.41 | 22.41 | 22.25 | 22.30 | 21.64 | 32,000 |
Jul 19, 2023 | 22.33 | 22.38 | 22.27 | 22.38 | 21.72 | 76,300 |
Jul 18, 2023 | 22.18 | 22.29 | 22.15 | 22.20 | 21.54 | 103,500 |
Jul 17, 2023 | 22.26 | 22.37 | 22.16 | 22.34 | 21.68 | 81,000 |
Jul 14, 2023 | 22.40 | 22.47 | 22.36 | 22.43 | 21.77 | 44,400 |
Jul 13, 2023 | 22.19 | 22.39 | 22.14 | 22.36 | 21.70 | 61,600 |
Jul 12, 2023 | 21.74 | 22.01 | 21.74 | 21.95 | 21.30 | 79,200 |
Jul 11, 2023 | 21.52 | 21.61 | 21.42 | 21.58 | 20.94 | 62,700 |
Jul 10, 2023 | 21.28 | 21.42 | 21.26 | 21.42 | 20.79 | 48,700 |
Jul 7, 2023 | 21.21 | 21.47 | 21.21 | 21.33 | 20.70 | 77,900 |
Jul 6, 2023 | 21.15 | 21.27 | 21.06 | 21.12 | 20.49 | 52,500 |
Jul 5, 2023 | 21.52 | 21.52 | 21.46 | 21.49 | 20.85 | 124,200 |
Jul 3, 2023 | 21.49 | 21.63 | 21.49 | 21.56 | 20.92 | 63,000 |
Jun 30, 2023 | 21.14 | 21.20 | 21.08 | 21.18 | 20.55 | 126,500 |
Jun 29, 2023 | 20.85 | 20.85 | 20.74 | 20.84 | 20.22 | 72,400 |
Jun 28, 2023 | 20.74 | 20.84 | 20.74 | 20.83 | 20.21 | 98,200 |
Jun 27, 2023 | 0.51 Dividend | |||||
Jun 27, 2023 | 20.93 | 20.93 | 20.82 | 20.91 | 20.29 | 39,400 |
Jun 26, 2023 | 21.36 | 21.36 | 21.26 | 21.29 | 20.17 | 48,900 |
Jun 23, 2023 | 21.23 | 21.25 | 21.17 | 21.18 | 20.07 | 38,500 |
Jun 22, 2023 | 21.55 | 21.57 | 21.48 | 21.52 | 20.39 | 37,700 |
Jun 21, 2023 | 21.52 | 21.66 | 21.48 | 21.63 | 20.49 | 57,900 |
Jun 20, 2023 | 21.75 | 21.78 | 21.52 | 21.56 | 20.43 | 71,900 |
Jun 16, 2023 | 22.09 | 22.09 | 22.01 | 22.04 | 20.88 | 30,200 |
Jun 15, 2023 | 21.95 | 22.11 | 21.91 | 22.08 | 20.92 | 80,000 |
Jun 14, 2023 | 21.64 | 21.80 | 21.64 | 21.78 | 20.63 | 37,200 |
Jun 13, 2023 | 21.55 | 21.56 | 21.46 | 21.54 | 20.41 | 111,300 |
Jun 12, 2023 | 21.43 | 21.43 | 21.31 | 21.34 | 20.22 | 68,200 |
Jun 9, 2023 | 21.34 | 21.53 | 21.34 | 21.43 | 20.30 | 47,900 |
Jun 8, 2023 | 21.10 | 21.36 | 21.10 | 21.35 | 20.23 | 53,900 |
Jun 7, 2023 | 21.16 | 21.27 | 21.09 | 21.09 | 19.98 | 58,300 |
Jun 6, 2023 | 21.10 | 21.29 | 21.05 | 21.27 | 20.15 | 27,100 |
Jun 5, 2023 | 21.01 | 21.14 | 21.01 | 21.12 | 20.01 | 192,400 |
Jun 2, 2023 | 20.93 | 21.06 | 20.93 | 21.05 | 19.94 | 70,200 |
Jun 1, 2023 | 20.40 | 20.59 | 20.36 | 20.59 | 19.51 | 44,200 |
May 31, 2023 | 20.38 | 20.38 | 20.15 | 20.25 | 19.18 | 94,900 |
May 30, 2023 | 20.68 | 20.68 | 20.48 | 20.53 | 19.45 | 48,900 |
May 26, 2023 | 20.49 | 20.70 | 20.49 | 20.63 | 19.54 | 69,100 |
May 25, 2023 | 20.46 | 20.46 | 20.25 | 20.26 | 19.19 | 175,000 |
May 24, 2023 | 20.60 | 20.60 | 20.38 | 20.42 | 19.35 | 43,800 |
May 23, 2023 | 20.70 | 20.74 | 20.57 | 20.60 | 19.52 | 564,900 |
May 22, 2023 | 20.98 | 20.98 | 20.83 | 20.84 | 19.74 | 48,800 |
May 19, 2023 | 20.97 | 20.97 | 20.81 | 20.84 | 19.74 | 92,200 |
May 18, 2023 | 20.96 | 20.96 | 20.78 | 20.88 | 19.78 | 349,300 |
May 17, 2023 | 21.01 | 21.03 | 20.91 | 20.98 | 19.88 | 71,400 |
May 16, 2023 | 21.16 | 21.22 | 21.11 | 21.14 | 20.03 | 87,000 |
May 15, 2023 | 21.34 | 21.34 | 21.18 | 21.26 | 20.14 | 80,300 |
May 12, 2023 | 21.47 | 21.47 | 21.28 | 21.39 | 20.26 | 105,900 |
May 11, 2023 | 21.55 | 21.59 | 21.40 | 21.56 | 20.43 | 63,000 |
May 10, 2023 | 21.63 | 21.73 | 21.54 | 21.60 | 20.46 | 61,800 |
May 9, 2023 | 21.68 | 21.70 | 21.52 | 21.70 | 20.56 | 77,100 |
May 8, 2023 | 21.77 | 21.77 | 21.69 | 21.76 | 20.62 | 266,600 |
May 5, 2023 | 21.39 | 21.49 | 21.32 | 21.46 | 20.33 | 102,100 |
May 4, 2023 | 21.27 | 21.46 | 21.27 | 21.33 | 20.21 | 41,100 |
May 3, 2023 | 21.30 | 21.39 | 21.24 | 21.27 | 20.15 | 158,200 |
May 2, 2023 | 21.58 | 21.58 | 21.24 | 21.33 | 20.21 | 47,200 |
May 1, 2023 | 21.64 | 21.72 | 21.54 | 21.59 | 20.45 | 68,800 |
Apr 28, 2023 | 21.61 | 21.65 | 21.53 | 21.62 | 20.48 | 171,100 |
Apr 27, 2023 | 21.48 | 21.59 | 21.40 | 21.57 | 20.44 | 61,300 |
Apr 26, 2023 | 21.33 | 21.48 | 21.32 | 21.32 | 20.20 | 35,700 |
Apr 25, 2023 | 21.47 | 21.47 | 21.22 | 21.22 | 20.10 | 113,200 |
Apr 24, 2023 | 21.68 | 21.73 | 21.66 | 21.73 | 20.59 | 109,300 |
Apr 21, 2023 | 21.77 | 21.77 | 21.59 | 21.64 | 20.50 | 73,100 |
Apr 20, 2023 | 21.92 | 21.98 | 21.90 | 21.95 | 20.80 | 76,900 |
Apr 19, 2023 | 21.85 | 21.97 | 21.85 | 21.89 | 20.74 | 65,100 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.73
+1.89%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.69
+1.74%
TPYP Tortoise North American Pipeline Fund
27.47
+1.59%
ENFR Alerian Energy Infrastructure ETF
25.10
+1.40%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.59%
MLPX Global X MLP & Energy Infrastructure ETF
48.23
+1.52%
EMLP First Trust North American Energy Infrastructure Fund
29.13
+1.47%
KIE SPDR S&P Insurance ETF
49.00
+1.49%
FUTY Fidelity MSCI Utilities Index ETF
42.09
+1.42%
VPU Vanguard Utilities Index Fund ETF Shares
141.51
+1.43%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.17
+1.51%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
RPV Invesco S&P 500 Pure Value ETF
84.05
+1.33%
TUR iShares MSCI Turkey ETF
38.20
+1.33%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
DVY iShares Select Dividend ETF
118.54
+1.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
GXG Global X MSCI Colombia ETF
25.00
+1.26%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.11
+1.19%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.38%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.52
+1.14%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
XLF Financial Select Sector SPDR Fund
40.31
+1.21%
FXG First Trust Consumer Staples AlphaDEX Fund
65.93
+1.07%
IHF iShares U.S. Healthcare Providers ETF
52.11
+1.10%
IYF iShares U.S. Financials ETF
91.00
+1.07%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
VFH Vanguard Financials Index Fund ETF Shares
97.36
+0.99%
XLE Energy Select Sector SPDR Fund
94.88
+1.11%
IYK iShares US Consumer Staples ETF
65.66
+1.06%
VDE Vanguard Energy Index Fund ETF Shares
132.01
+1.01%
FLLA Franklin FTSE Latin America ETF
22.31
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
EWL iShares MSCI Switzerland ETF
45.65
+1.03%
FXO First Trust Financials AlphaDEX Fund
44.63
+0.95%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
GDX VanEck Gold Miners ETF
34.07
+0.95%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
FENY Fidelity MSCI Energy Index ETF
25.94
+0.97%
IYG iShares U.S. Financial Services ETF
63.22
+0.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.95
+0.89%
SCHD Schwab U.S. Dividend Equity ETF
76.54
+0.96%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.85%
IYE iShares U.S. Energy ETF
49.53
+0.96%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PXE Invesco Energy Exploration & Production ETF
35.07
+0.54%
FTXN First Trust Nasdaq Oil & Gas ETF
32.10
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
ONEY SPDR Russell 1000 Yield Focus ETF
103.08
+0.74%
IAU iShares Gold Trust
45.34
+0.76%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
EPU iShares MSCI Peru ETF
40.17
+0.73%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
CCOR Core Alternative ETF
26.43
+0.72%
SDY SPDR S&P Dividend ETF
126.65
+0.80%
NURE Nuveen Short-Term REIT ETF
29.06
+0.26%
GLD SPDR Gold Shares
221.93
+0.72%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
IJS iShares S&P Small-Cap 600 Value ETF
95.27
+0.80%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.37
+0.76%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.09
+0.69%
EES WisdomTree U.S. SmallCap Earnings Fund
46.35
+0.66%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.48
+0.64%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
IVE iShares S&P 500 Value ETF
178.19
+0.72%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.23
+0.72%
FLIN Franklin FTSE India ETF
36.82
+0.60%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
SLYV SPDR S&P 600 Small Cap Value ETF
76.78
+0.60%
CWS AdvisorShares Focused Equity ETF
59.89
+0.25%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.09
+0.57%
MGV Vanguard Mega Cap Value Index Fund
114.38
+0.56%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.00
+0.40%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.68%
SYLD Cambria Shareholder Yield ETF
69.18
+0.51%
PKW Invesco BuyBack Achievers ETF
102.09
+0.56%
EZA iShares MSCI South Africa ETF
38.43
+0.44%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.85
+0.54%
IUSV iShares Core S&P U.S. Value ETF
86.06
+0.56%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.72
+0.54%
DBC Invesco DB Commodity Index Tracking Fund
23.46
+0.56%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.73
+0.15%
VTV Vanguard Value Index Fund ETF Shares
155.77
+0.62%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.51%
DGRO iShares Core Dividend Growth ETF
55.65
+0.63%