NasdaqGM - Nasdaq Real Time Price • USD
First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
As of 2:47 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 26, 2024 | 38.92 | 39.16 | 38.87 | 38.99 | 38.99 | 19,434 |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 38.66 | 19,500 |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 38.55 | 152,000 |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 38.33 | 22,400 |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 38.25 | 35,000 |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 38.09 | 22,300 |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 38.10 | 26,600 |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 38.32 | 66,600 |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 38.02 | 16,100 |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 38.64 | 18,500 |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 39.14 | 25,900 |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 39.86 | 22,400 |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 39.43 | 17,500 |
Apr 9, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 40.13 | 21,400 |
Apr 8, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 39.73 | 35,600 |
Apr 5, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 39.19 | 21,100 |
Apr 4, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 39.13 | 26,300 |
Apr 3, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 39.16 | 20,500 |
Apr 2, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 38.87 | 29,100 |
Apr 1, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38.98 | 38,200 |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 38.71 | 62,800 |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 38.78 | 30,100 |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 38.44 | 24,600 |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 39.08 | 22,400 |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 38.95 | 18,800 |
Mar 21, 2024 | 0.17 Dividend | |||||
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 39.44 | 55,000 |
Mar 20, 2024 | 38.85 | 39.45 | 38.80 | 39.37 | 39.20 | 20,000 |
Mar 19, 2024 | 38.83 | 38.97 | 38.60 | 38.97 | 38.80 | 61,800 |
Mar 18, 2024 | 38.83 | 39.16 | 38.66 | 38.75 | 38.58 | 15,800 |
Mar 15, 2024 | 38.87 | 38.97 | 38.64 | 38.84 | 38.67 | 51,900 |
Mar 14, 2024 | 38.95 | 38.97 | 38.66 | 38.70 | 38.53 | 21,400 |
Mar 13, 2024 | 39.15 | 39.42 | 39.03 | 39.18 | 39.01 | 30,900 |
Mar 12, 2024 | 39.13 | 39.24 | 39.00 | 39.07 | 38.90 | 41,200 |
Mar 11, 2024 | 38.94 | 39.12 | 38.94 | 38.95 | 38.78 | 25,300 |
Mar 8, 2024 | 39.13 | 39.26 | 38.92 | 39.07 | 38.90 | 19,200 |
Mar 7, 2024 | 38.81 | 39.06 | 38.73 | 38.95 | 38.78 | 20,200 |
Mar 6, 2024 | 38.99 | 39.08 | 38.74 | 38.80 | 38.63 | 21,300 |
Mar 5, 2024 | 38.95 | 38.97 | 38.67 | 38.85 | 38.68 | 13,900 |
Mar 4, 2024 | 39.06 | 39.13 | 38.80 | 39.02 | 38.85 | 20,600 |
Mar 1, 2024 | 39.01 | 39.30 | 39.01 | 39.13 | 38.96 | 25,600 |
Feb 29, 2024 | 38.95 | 39.25 | 38.95 | 39.06 | 38.89 | 21,300 |
Feb 28, 2024 | 38.65 | 38.82 | 38.59 | 38.64 | 38.48 | 31,300 |
Feb 27, 2024 | 39.26 | 39.37 | 38.94 | 39.22 | 39.05 | 20,500 |
Feb 26, 2024 | 39.25 | 39.41 | 39.25 | 39.30 | 39.13 | 25,100 |
Feb 23, 2024 | 39.41 | 39.41 | 39.07 | 39.22 | 39.05 | 27,100 |
Feb 22, 2024 | 39.39 | 39.52 | 39.21 | 39.48 | 39.31 | 28,000 |
Feb 21, 2024 | 38.87 | 38.99 | 38.81 | 38.95 | 38.78 | 13,000 |
Feb 20, 2024 | 38.72 | 38.98 | 38.69 | 38.77 | 38.60 | 38,200 |
Feb 16, 2024 | 38.58 | 38.67 | 38.50 | 38.52 | 38.36 | 18,400 |
Feb 15, 2024 | 38.15 | 38.45 | 38.15 | 38.36 | 38.20 | 28,600 |
Feb 14, 2024 | 38.02 | 38.20 | 37.91 | 38.07 | 37.91 | 23,600 |
Feb 13, 2024 | 37.97 | 38.07 | 37.65 | 37.77 | 37.61 | 20,900 |
Feb 12, 2024 | 38.38 | 38.87 | 38.38 | 38.77 | 38.60 | 104,700 |
Feb 9, 2024 | 38.24 | 38.53 | 38.05 | 38.27 | 38.11 | 25,800 |
Feb 8, 2024 | 38.20 | 38.42 | 38.17 | 38.42 | 38.26 | 31,400 |
Feb 7, 2024 | 38.20 | 38.44 | 38.07 | 38.19 | 38.03 | 22,100 |
Feb 6, 2024 | 38.23 | 38.50 | 38.14 | 38.50 | 38.34 | 56,200 |
Feb 5, 2024 | 37.70 | 37.82 | 37.35 | 37.76 | 37.60 | 170,100 |
Feb 2, 2024 | 37.95 | 37.95 | 37.46 | 37.67 | 37.51 | 161,200 |
Feb 1, 2024 | 38.23 | 38.43 | 38.10 | 38.37 | 38.21 | 184,400 |
Jan 31, 2024 | 37.95 | 38.28 | 37.80 | 37.96 | 37.80 | 25,500 |
Jan 30, 2024 | 37.86 | 38.07 | 37.78 | 37.90 | 37.74 | 52,300 |
Jan 29, 2024 | 38.08 | 38.10 | 37.73 | 37.94 | 37.78 | 99,500 |
Jan 26, 2024 | 37.88 | 38.11 | 37.82 | 37.85 | 37.69 | 14,700 |
Jan 25, 2024 | 37.99 | 38.02 | 37.75 | 38.02 | 37.86 | 23,300 |
Jan 24, 2024 | 38.00 | 38.00 | 37.52 | 37.84 | 37.68 | 18,000 |
Jan 23, 2024 | 37.02 | 37.24 | 36.88 | 37.04 | 36.88 | 26,500 |
Jan 22, 2024 | 36.86 | 37.08 | 36.80 | 37.02 | 36.86 | 24,700 |
Jan 19, 2024 | 36.89 | 37.25 | 36.69 | 37.04 | 36.88 | 17,600 |
Jan 18, 2024 | 37.11 | 37.28 | 37.01 | 37.04 | 36.88 | 29,900 |
Jan 17, 2024 | 36.95 | 37.09 | 36.73 | 37.00 | 36.84 | 33,800 |
Jan 16, 2024 | 37.86 | 37.86 | 37.39 | 37.65 | 37.49 | 34,100 |
Jan 12, 2024 | 37.95 | 38.04 | 37.80 | 37.98 | 37.82 | 12,000 |
Jan 11, 2024 | 37.73 | 37.79 | 37.45 | 37.53 | 37.37 | 26,700 |
Jan 10, 2024 | 37.66 | 37.75 | 37.45 | 37.69 | 37.53 | 25,500 |
Jan 9, 2024 | 37.50 | 37.70 | 37.45 | 37.45 | 37.29 | 56,200 |
Jan 8, 2024 | 37.65 | 38.14 | 37.65 | 38.02 | 37.86 | 17,200 |
Jan 5, 2024 | 37.75 | 38.29 | 37.75 | 37.89 | 37.73 | 31,300 |
Jan 4, 2024 | 37.55 | 37.92 | 37.55 | 37.78 | 37.62 | 30,200 |
Jan 3, 2024 | 37.63 | 37.97 | 37.60 | 37.60 | 37.44 | 26,500 |
Jan 2, 2024 | 38.12 | 38.23 | 37.78 | 37.90 | 37.74 | 33,200 |
Dec 29, 2023 | 38.40 | 38.45 | 38.20 | 38.44 | 38.28 | 24,700 |
Dec 28, 2023 | 37.74 | 38.14 | 37.74 | 37.95 | 37.79 | 43,000 |
Dec 27, 2023 | 37.61 | 37.83 | 37.44 | 37.78 | 37.62 | 50,600 |
Dec 26, 2023 | 37.60 | 37.64 | 37.42 | 37.42 | 37.26 | 31,200 |
Dec 22, 2023 | 0.37 Dividend | |||||
Dec 22, 2023 | 37.68 | 37.81 | 37.38 | 37.65 | 37.49 | 17,300 |
Dec 21, 2023 | 37.92 | 38.19 | 37.75 | 37.91 | 37.38 | 148,100 |
Dec 20, 2023 | 37.68 | 37.94 | 37.42 | 37.52 | 37.00 | 78,400 |
Dec 19, 2023 | 37.76 | 38.09 | 37.73 | 37.92 | 37.39 | 63,800 |
Dec 18, 2023 | 37.79 | 37.87 | 37.55 | 37.85 | 37.32 | 46,000 |
Dec 15, 2023 | 37.96 | 38.20 | 37.77 | 37.77 | 37.24 | 63,100 |
Dec 14, 2023 | 37.95 | 38.20 | 37.79 | 38.20 | 37.67 | 163,200 |
Dec 13, 2023 | 36.82 | 37.54 | 36.61 | 37.31 | 36.79 | 61,000 |
Dec 12, 2023 | 36.98 | 37.18 | 36.73 | 36.98 | 36.46 | 85,900 |
Dec 11, 2023 | 36.85 | 37.22 | 36.83 | 37.14 | 36.62 | 206,100 |
Dec 8, 2023 | 37.12 | 37.31 | 37.01 | 37.12 | 36.60 | 23,600 |
Dec 7, 2023 | 37.33 | 37.52 | 37.17 | 37.42 | 36.90 | 42,700 |
Dec 6, 2023 | 37.45 | 37.69 | 37.19 | 37.24 | 36.72 | 48,600 |
Dec 5, 2023 | 37.39 | 37.55 | 37.27 | 37.45 | 36.93 | 75,400 |
Dec 4, 2023 | 37.63 | 37.74 | 37.44 | 37.60 | 37.07 | 37,800 |
Dec 1, 2023 | 37.46 | 37.91 | 37.30 | 37.91 | 37.38 | 29,300 |
Nov 30, 2023 | 37.40 | 37.40 | 37.15 | 37.26 | 36.74 | 24,200 |
Nov 29, 2023 | 37.88 | 37.88 | 37.50 | 37.50 | 36.98 | 21,300 |
Nov 28, 2023 | 37.87 | 38.18 | 37.87 | 38.18 | 37.65 | 14,700 |
Nov 27, 2023 | 37.71 | 37.76 | 37.47 | 37.72 | 37.19 | 26,300 |
Nov 24, 2023 | 37.48 | 37.74 | 37.46 | 37.54 | 37.01 | 9,900 |
Nov 22, 2023 | 37.85 | 37.85 | 37.57 | 37.68 | 37.15 | 18,700 |
Nov 21, 2023 | 38.11 | 38.11 | 37.63 | 37.82 | 37.29 | 22,900 |
Nov 20, 2023 | 37.95 | 38.19 | 37.87 | 38.18 | 37.65 | 21,200 |
Nov 17, 2023 | 37.50 | 37.72 | 37.42 | 37.48 | 36.96 | 38,400 |
Nov 16, 2023 | 37.49 | 37.62 | 37.21 | 37.30 | 36.78 | 17,000 |
Nov 15, 2023 | 37.75 | 37.89 | 37.54 | 37.77 | 37.24 | 28,700 |
Nov 14, 2023 | 37.54 | 37.91 | 37.38 | 37.75 | 37.22 | 23,700 |
Nov 13, 2023 | 36.69 | 36.74 | 36.42 | 36.60 | 36.09 | 63,600 |
Nov 10, 2023 | 36.85 | 36.96 | 36.57 | 36.95 | 36.43 | 35,000 |
Nov 9, 2023 | 37.11 | 37.20 | 36.67 | 36.69 | 36.18 | 71,300 |
Nov 8, 2023 | 37.06 | 37.26 | 36.99 | 37.22 | 36.70 | 409,100 |
Nov 7, 2023 | 37.15 | 37.27 | 36.99 | 37.12 | 36.60 | 21,600 |
Nov 6, 2023 | 37.14 | 37.43 | 37.14 | 37.42 | 36.90 | 31,800 |
Nov 3, 2023 | 36.75 | 37.23 | 36.75 | 37.14 | 36.62 | 24,000 |
Nov 2, 2023 | 36.35 | 36.62 | 36.32 | 36.59 | 36.08 | 20,100 |
Nov 1, 2023 | 35.43 | 35.84 | 35.34 | 35.66 | 35.16 | 46,000 |
Oct 31, 2023 | 35.90 | 36.05 | 35.49 | 35.60 | 35.10 | 764,500 |
Oct 30, 2023 | 36.36 | 36.44 | 36.09 | 36.15 | 35.64 | 26,000 |
Oct 27, 2023 | 36.45 | 36.49 | 35.86 | 36.04 | 35.54 | 28,100 |
Oct 26, 2023 | 36.14 | 36.19 | 35.85 | 36.11 | 35.60 | 26,000 |
Oct 25, 2023 | 36.46 | 36.46 | 35.89 | 35.95 | 35.45 | 21,800 |
Oct 24, 2023 | 36.62 | 36.88 | 36.53 | 36.82 | 36.31 | 18,800 |
Oct 23, 2023 | 35.83 | 36.24 | 35.78 | 36.04 | 35.54 | 18,800 |
Oct 20, 2023 | 36.13 | 36.13 | 35.57 | 35.78 | 35.28 | 43,900 |
Oct 19, 2023 | 36.64 | 36.78 | 36.11 | 36.30 | 35.79 | 322,200 |
Oct 18, 2023 | 37.18 | 37.18 | 36.47 | 36.47 | 35.96 | 40,800 |
Oct 17, 2023 | 37.40 | 37.71 | 37.28 | 37.50 | 36.98 | 21,400 |
Oct 16, 2023 | 37.28 | 37.57 | 37.26 | 37.39 | 36.87 | 35,800 |
Oct 13, 2023 | 37.46 | 37.68 | 37.19 | 37.32 | 36.80 | 132,600 |
Oct 12, 2023 | 37.85 | 37.96 | 37.46 | 37.46 | 36.94 | 27,800 |
Oct 11, 2023 | 38.34 | 38.34 | 37.74 | 38.09 | 37.56 | 9,000 |
Oct 10, 2023 | 38.15 | 38.43 | 38.15 | 38.41 | 37.87 | 25,000 |
Oct 9, 2023 | 37.46 | 37.60 | 37.19 | 37.59 | 37.06 | 31,600 |
Oct 6, 2023 | 37.37 | 37.86 | 37.34 | 37.63 | 37.10 | 13,300 |
Oct 5, 2023 | 37.58 | 37.75 | 37.28 | 37.58 | 37.05 | 48,900 |
Oct 4, 2023 | 37.70 | 37.70 | 37.46 | 37.68 | 37.15 | 68,900 |
Oct 3, 2023 | 37.95 | 37.95 | 37.57 | 37.68 | 37.15 | 125,000 |
Oct 2, 2023 | 38.44 | 38.44 | 38.04 | 38.22 | 37.69 | 23,500 |
Sep 29, 2023 | 38.87 | 38.87 | 38.27 | 38.46 | 37.92 | 22,300 |
Sep 28, 2023 | 38.15 | 38.40 | 38.01 | 38.39 | 37.85 | 13,300 |
Sep 27, 2023 | 38.33 | 38.39 | 37.93 | 38.14 | 37.61 | 33,800 |
Sep 26, 2023 | 38.53 | 38.69 | 38.08 | 38.27 | 37.73 | 68,000 |
Sep 25, 2023 | 38.45 | 38.83 | 38.42 | 38.73 | 38.19 | 151,800 |
Sep 22, 2023 | 0.65 Dividend | |||||
Sep 22, 2023 | 38.69 | 38.71 | 38.28 | 38.49 | 37.95 | 80,300 |
Sep 21, 2023 | 38.63 | 38.88 | 38.29 | 38.65 | 37.47 | 71,200 |
Sep 20, 2023 | 39.15 | 39.29 | 38.67 | 39.03 | 37.83 | 26,600 |
Sep 19, 2023 | 38.84 | 39.06 | 38.67 | 38.69 | 37.51 | 16,800 |
Sep 18, 2023 | 39.19 | 39.19 | 38.72 | 38.72 | 37.53 | 35,600 |
Sep 15, 2023 | 39.50 | 39.70 | 39.19 | 39.35 | 38.15 | 20,100 |
Sep 14, 2023 | 39.45 | 39.66 | 39.21 | 39.44 | 38.23 | 37,900 |
Sep 13, 2023 | 39.24 | 39.35 | 38.96 | 39.20 | 38.00 | 83,100 |
Sep 12, 2023 | 39.04 | 39.25 | 38.88 | 39.21 | 38.01 | 19,200 |
Sep 11, 2023 | 39.15 | 39.19 | 38.73 | 38.93 | 37.74 | 16,400 |
Sep 8, 2023 | 39.11 | 39.19 | 38.77 | 39.05 | 37.85 | 17,300 |
Sep 7, 2023 | 39.13 | 39.13 | 38.67 | 38.92 | 37.73 | 38,500 |
Sep 6, 2023 | 39.26 | 39.33 | 38.85 | 39.13 | 37.93 | 20,600 |
Sep 5, 2023 | 39.43 | 39.45 | 39.04 | 39.22 | 38.02 | 14,700 |
Sep 1, 2023 | 39.33 | 39.57 | 39.14 | 39.46 | 38.25 | 165,800 |
Aug 31, 2023 | 39.41 | 39.41 | 38.89 | 39.25 | 38.05 | 17,000 |
Aug 30, 2023 | 39.27 | 39.55 | 39.09 | 39.46 | 38.25 | 35,800 |
Aug 29, 2023 | 38.97 | 39.41 | 38.80 | 39.25 | 38.05 | 15,800 |
Aug 28, 2023 | 38.68 | 39.09 | 38.54 | 39.04 | 37.84 | 28,100 |
Aug 25, 2023 | 38.27 | 38.48 | 38.17 | 38.48 | 37.30 | 11,000 |
Aug 24, 2023 | 38.61 | 38.85 | 38.10 | 38.43 | 37.25 | 22,400 |
Aug 23, 2023 | 38.21 | 39.00 | 37.84 | 38.45 | 37.27 | 39,100 |
Aug 22, 2023 | 37.95 | 38.31 | 37.95 | 38.28 | 37.11 | 29,500 |
Aug 21, 2023 | 37.79 | 38.00 | 37.55 | 37.94 | 36.78 | 53,000 |
Aug 18, 2023 | 37.55 | 37.85 | 37.45 | 37.65 | 36.50 | 16,300 |
Aug 17, 2023 | 38.01 | 38.30 | 37.75 | 37.88 | 36.72 | 26,000 |
Aug 16, 2023 | 37.90 | 38.28 | 37.53 | 37.78 | 36.62 | 52,400 |
Aug 15, 2023 | 38.03 | 38.21 | 37.68 | 37.75 | 36.59 | 22,700 |
Aug 14, 2023 | 38.01 | 38.23 | 37.74 | 38.22 | 37.05 | 30,100 |
Aug 11, 2023 | 38.05 | 38.58 | 38.05 | 38.12 | 36.95 | 33,900 |
Aug 10, 2023 | 38.41 | 38.55 | 38.00 | 38.00 | 36.84 | 9,800 |
Aug 9, 2023 | 38.57 | 38.77 | 38.34 | 38.40 | 37.22 | 7,800 |
Aug 8, 2023 | 38.33 | 38.58 | 38.07 | 38.39 | 37.21 | 16,400 |
Aug 7, 2023 | 38.83 | 38.99 | 38.62 | 38.83 | 37.64 | 8,000 |
Aug 4, 2023 | 38.76 | 38.93 | 38.44 | 38.45 | 37.27 | 66,800 |
Aug 3, 2023 | 38.11 | 38.52 | 38.04 | 38.04 | 36.88 | 19,900 |
Aug 2, 2023 | 38.45 | 38.47 | 38.10 | 38.18 | 37.01 | 18,700 |
Aug 1, 2023 | 38.99 | 39.17 | 38.54 | 38.60 | 37.42 | 126,300 |
Jul 31, 2023 | 39.21 | 39.49 | 39.10 | 39.47 | 38.26 | 17,300 |
Jul 28, 2023 | 38.84 | 39.38 | 38.84 | 39.21 | 38.01 | 84,900 |
Jul 27, 2023 | 38.88 | 38.96 | 38.32 | 38.54 | 37.36 | 33,600 |
Jul 26, 2023 | 38.57 | 39.05 | 38.44 | 38.65 | 37.47 | 192,100 |
Jul 25, 2023 | 38.69 | 38.80 | 38.43 | 38.53 | 37.35 | 44,200 |
Jul 24, 2023 | 38.30 | 38.79 | 38.26 | 38.55 | 37.37 | 23,600 |
Jul 21, 2023 | 38.27 | 38.40 | 38.00 | 38.12 | 36.95 | 19,600 |
Jul 20, 2023 | 38.11 | 38.16 | 37.77 | 37.84 | 36.68 | 15,300 |
Jul 19, 2023 | 37.94 | 38.19 | 37.76 | 38.04 | 36.88 | 88,300 |
Jul 18, 2023 | 37.96 | 38.14 | 37.69 | 37.83 | 36.67 | 20,300 |
Jul 17, 2023 | 37.93 | 38.45 | 37.89 | 38.29 | 37.12 | 13,400 |
Jul 14, 2023 | 38.02 | 38.10 | 37.85 | 38.00 | 36.84 | 28,800 |
Jul 13, 2023 | 37.66 | 38.12 | 37.66 | 38.09 | 36.92 | 22,500 |
Jul 12, 2023 | 37.41 | 37.74 | 37.36 | 37.63 | 36.48 | 22,800 |
Jul 11, 2023 | 36.95 | 37.30 | 36.87 | 37.06 | 35.93 | 45,500 |
Jul 10, 2023 | 36.78 | 37.13 | 36.74 | 37.01 | 35.88 | 17,800 |
Jul 7, 2023 | 36.55 | 37.11 | 36.49 | 36.99 | 35.86 | 63,300 |
Jul 6, 2023 | 36.45 | 36.65 | 36.12 | 36.34 | 35.23 | 29,200 |
Jul 5, 2023 | 36.84 | 37.03 | 36.75 | 36.75 | 35.62 | 40,700 |
Jul 3, 2023 | 36.63 | 37.10 | 36.63 | 36.75 | 35.62 | 76,000 |
Jun 30, 2023 | 36.10 | 36.52 | 36.05 | 36.35 | 35.24 | 71,500 |
Jun 29, 2023 | 35.68 | 36.05 | 35.46 | 35.86 | 34.76 | 111,900 |
Jun 28, 2023 | 35.62 | 35.93 | 35.53 | 35.55 | 34.46 | 72,200 |
Jun 27, 2023 | 0.67 Dividend | |||||
Jun 27, 2023 | 35.77 | 36.02 | 35.70 | 35.70 | 34.61 | 18,100 |
Jun 26, 2023 | 36.48 | 36.85 | 36.44 | 36.68 | 34.91 | 18,700 |
Jun 23, 2023 | 36.41 | 36.62 | 36.34 | 36.37 | 34.62 | 44,600 |
Jun 22, 2023 | 36.49 | 37.09 | 36.40 | 36.85 | 35.07 | 66,100 |
Jun 21, 2023 | 37.02 | 37.31 | 36.86 | 36.97 | 35.19 | 25,500 |
Jun 20, 2023 | 37.14 | 37.19 | 36.81 | 36.88 | 35.10 | 20,900 |
Jun 16, 2023 | 37.50 | 37.79 | 37.33 | 37.34 | 35.54 | 16,600 |
Jun 15, 2023 | 37.46 | 37.88 | 37.29 | 37.55 | 35.74 | 55,400 |
Jun 14, 2023 | 37.40 | 37.55 | 37.00 | 37.50 | 35.69 | 25,100 |
Jun 13, 2023 | 37.02 | 37.23 | 36.81 | 37.07 | 35.28 | 39,300 |
Jun 12, 2023 | 36.77 | 36.97 | 36.57 | 36.68 | 34.91 | 25,100 |
Jun 9, 2023 | 36.71 | 37.18 | 36.71 | 37.10 | 35.31 | 80,500 |
Jun 8, 2023 | 36.36 | 36.79 | 36.34 | 36.63 | 34.86 | 23,600 |
Jun 7, 2023 | 36.57 | 36.90 | 36.35 | 36.36 | 34.61 | 56,200 |
Jun 6, 2023 | 36.42 | 36.86 | 36.40 | 36.59 | 34.83 | 23,800 |
Jun 5, 2023 | 36.45 | 36.89 | 36.44 | 36.89 | 35.11 | 73,000 |
Jun 2, 2023 | 36.53 | 36.58 | 36.41 | 36.43 | 34.67 | 70,200 |
Jun 1, 2023 | 35.42 | 36.13 | 35.31 | 36.00 | 34.27 | 178,300 |
May 31, 2023 | 35.44 | 35.49 | 35.05 | 35.34 | 33.64 | 29,800 |
May 30, 2023 | 35.78 | 35.84 | 35.33 | 35.41 | 33.70 | 145,800 |
May 26, 2023 | 35.43 | 35.82 | 35.29 | 35.78 | 34.06 | 45,500 |
May 25, 2023 | 35.31 | 35.53 | 35.03 | 35.03 | 33.34 | 37,300 |
May 24, 2023 | 35.64 | 35.64 | 35.14 | 35.22 | 33.52 | 62,700 |
May 23, 2023 | 35.82 | 36.06 | 35.52 | 35.52 | 33.81 | 36,400 |
May 22, 2023 | 35.98 | 36.02 | 35.79 | 35.96 | 34.23 | 40,900 |
May 19, 2023 | 35.84 | 36.06 | 35.62 | 35.87 | 34.14 | 52,000 |
May 18, 2023 | 35.76 | 35.80 | 35.43 | 35.65 | 33.93 | 229,200 |
May 17, 2023 | 35.98 | 36.01 | 35.52 | 35.94 | 34.21 | 396,800 |
May 16, 2023 | 36.07 | 36.20 | 35.77 | 35.91 | 34.18 | 159,700 |
May 15, 2023 | 36.10 | 36.26 | 35.78 | 36.06 | 34.32 | 69,700 |
May 12, 2023 | 36.50 | 36.50 | 35.92 | 36.27 | 34.52 | 52,200 |
May 11, 2023 | 36.48 | 36.52 | 36.05 | 36.52 | 34.76 | 50,000 |
May 10, 2023 | 36.68 | 36.68 | 36.31 | 36.64 | 34.87 | 97,800 |
May 9, 2023 | 36.44 | 36.52 | 36.24 | 36.46 | 34.70 | 192,900 |
May 8, 2023 | 36.77 | 36.77 | 36.45 | 36.65 | 34.88 | 47,900 |
May 5, 2023 | 36.17 | 36.42 | 35.93 | 36.31 | 34.56 | 20,000 |
May 4, 2023 | 36.27 | 36.42 | 35.85 | 36.12 | 34.38 | 28,200 |
May 3, 2023 | 35.85 | 36.11 | 35.78 | 36.00 | 34.27 | 40,600 |
May 2, 2023 | 36.27 | 36.32 | 35.62 | 35.91 | 34.18 | 94,700 |
May 1, 2023 | 36.50 | 36.81 | 36.37 | 36.60 | 34.84 | 132,200 |
Apr 28, 2023 | 36.41 | 36.82 | 36.26 | 36.43 | 34.67 | 73,300 |
Apr 27, 2023 | 36.45 | 36.79 | 36.23 | 36.71 | 34.94 | 119,900 |
Apr 26, 2023 | 36.36 | 36.46 | 36.01 | 36.03 | 34.29 | 118,600 |
Related Tickers
CQQQ Invesco China Technology ETF
34.03
+3.84%
QLD ProShares Ultra QQQ
82.11
+3.46%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.88
+3.11%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
SMH VanEck Semiconductor ETF
217.69
+2.59%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.71
+2.44%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+2.36%
IYW iShares U.S. Technology ETF
131.17
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.27%
PSI Invesco Semiconductors ETF
54.66
+2.29%
DXJ WisdomTree Japan Hedged Equity Fund
107.97
+2.22%
SOXX iShares Semiconductor ETF
217.05
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.61
+2.05%
IWY iShares Russell Top 200 Growth ETF
190.69
+2.06%
SCHG Schwab U.S. Large-Cap Growth ETF
90.69
+2.07%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.02%
IUSG iShares Core S&P U.S. Growth ETF
114.56
+1.99%
TUR iShares MSCI Turkey ETF
39.54
+2.01%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
VUG Vanguard Growth Index Fund ETF Shares
335.63
+1.96%
MGK Vanguard Mega Cap Growth Index Fund
278.18
+1.97%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IWF iShares Russell 1000 Growth ETF
328.37
+1.96%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VGT Vanguard Information Technology Index Fund ETF Shares
505.03
+1.94%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.16
+1.93%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.48
+1.90%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
IOO iShares Global 100 ETF
88.73
+1.88%
QTUM Defiance Quantum ETF
58.43
+1.86%
ILCG iShares Morningstar Growth ETF
73.58
+1.83%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
FTEC Fidelity MSCI Information Technology Index ETF
150.08
+1.77%
EWW iShares MSCI Mexico ETF
66.97
+1.77%
IXN iShares Global Tech ETF
71.95
+1.70%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.74%
QQQ Invesco QQQ Trust
431.78
+1.73%
DSI iShares MSCI KLD 400 Social ETF
97.84
+1.63%
CNYA iShares MSCI China A ETF
26.40
+1.64%
FV First Trust Dorsey Wright Focus 5 ETF
54.72
+1.63%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.25
+1.58%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
SPHQ Invesco S&P 500 Quality ETF
59.44
+1.53%
OEF iShares S&P 100 ETF
241.93
+1.51%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
XHB SPDR S&P Homebuilders ETF
103.91
+1.41%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.26
+1.43%
LIT Global X Lithium & Battery Tech ETF
42.80
+1.42%
BLOK Amplify Transformational Data Sharing ETF
32.75
+1.36%
XLK Technology Select Sector SPDR Fund
200.41
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.95
+1.42%
XAR SPDR S&P Aerospace & Defense ETF
136.46
+1.38%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
ITB iShares U.S. Home Construction ETF
105.75
+1.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.56
+1.30%
SPMO Invesco S&P 500 Momentum ETF
77.08
+1.27%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.70
+1.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.69
+1.27%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
MGC Vanguard Mega Cap Index Fund
182.34
+1.33%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.68
+1.28%
SPHB Invesco S&P 500 High Beta ETF
83.40
+1.19%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.25%
EPU iShares MSCI Peru ETF
41.00
+1.33%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.19%
VOO Vanguard S&P 500 ETF
468.07
+1.19%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%
IVV iShares Core S&P 500 ETF
511.79
+1.18%
VV Vanguard Large Cap Index Fund
233.79
+1.19%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.18%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.26
+1.17%
IWB iShares Russell 1000 ETF
279.96
+1.14%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.64
+1.16%
SPY SPDR S&P 500 ETF Trust
509.27
+1.15%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.92
+1.13%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.12%