NasdaqGM - Delayed Quote • USD
First Trust Large Cap Core AlphaDEX Fund (FEX)
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 | 94.78 | 95.64 | 94.73 | 95.39 | 95.39 | 10,900 |
Apr 22, 2024 | 94.09 | 95.05 | 93.76 | 94.53 | 94.53 | 14,800 |
Apr 19, 2024 | 93.62 | 94.16 | 93.39 | 93.71 | 93.71 | 23,500 |
Apr 18, 2024 | 94.02 | 94.41 | 93.53 | 93.69 | 93.69 | 11,600 |
Apr 17, 2024 | 94.32 | 94.46 | 93.40 | 93.80 | 93.80 | 20,500 |
Apr 16, 2024 | 94.41 | 94.41 | 93.63 | 94.04 | 94.04 | 10,900 |
Apr 15, 2024 | 96.25 | 96.35 | 94.33 | 94.38 | 94.38 | 12,400 |
Apr 12, 2024 | 96.27 | 96.38 | 95.10 | 95.32 | 95.32 | 16,300 |
Apr 11, 2024 | 97.07 | 97.09 | 96.18 | 96.72 | 96.72 | 19,700 |
Apr 10, 2024 | 96.99 | 97.31 | 96.48 | 96.78 | 96.78 | 16,300 |
Apr 9, 2024 | 98.19 | 98.19 | 97.19 | 97.99 | 97.99 | 21,800 |
Apr 8, 2024 | 98.42 | 98.42 | 97.98 | 98.11 | 98.11 | 7,000 |
Apr 5, 2024 | 97.17 | 98.22 | 97.17 | 97.93 | 97.93 | 13,000 |
Apr 4, 2024 | 98.98 | 99.11 | 97.03 | 97.14 | 97.14 | 10,700 |
Apr 3, 2024 | 97.74 | 98.49 | 97.74 | 98.27 | 98.27 | 23,300 |
Apr 2, 2024 | 98.06 | 98.06 | 97.74 | 98.01 | 98.01 | 23,100 |
Apr 1, 2024 | 99.40 | 99.40 | 98.79 | 98.85 | 98.85 | 18,900 |
Mar 28, 2024 | 99.11 | 99.44 | 99.11 | 99.24 | 99.24 | 13,700 |
Mar 27, 2024 | 98.33 | 98.95 | 98.21 | 98.94 | 98.94 | 91,100 |
Mar 26, 2024 | 98.26 | 98.30 | 97.84 | 97.87 | 97.87 | 15,300 |
Mar 25, 2024 | 97.82 | 98.12 | 97.82 | 97.90 | 97.90 | 57,200 |
Mar 22, 2024 | 98.55 | 98.55 | 97.93 | 97.93 | 97.93 | 6,200 |
Mar 21, 2024 | 0.21 Dividend | |||||
Mar 21, 2024 | 98.21 | 98.64 | 98.21 | 98.50 | 98.50 | 79,000 |
Mar 20, 2024 | 96.66 | 97.96 | 96.66 | 97.83 | 97.62 | 12,500 |
Mar 19, 2024 | 96.05 | 96.85 | 96.05 | 96.82 | 96.61 | 28,400 |
Mar 18, 2024 | 96.38 | 96.54 | 96.24 | 96.29 | 96.08 | 14,100 |
Mar 15, 2024 | 95.96 | 96.48 | 95.96 | 96.14 | 95.93 | 7,100 |
Mar 14, 2024 | 97.18 | 97.18 | 95.77 | 96.34 | 96.13 | 13,200 |
Mar 13, 2024 | 97.01 | 97.47 | 97.01 | 97.20 | 96.99 | 44,000 |
Mar 12, 2024 | 96.70 | 97.12 | 96.33 | 97.08 | 96.87 | 16,000 |
Mar 11, 2024 | 96.34 | 96.60 | 95.86 | 96.60 | 96.39 | 19,400 |
Mar 8, 2024 | 97.35 | 97.64 | 96.50 | 96.67 | 96.46 | 11,300 |
Mar 7, 2024 | 96.79 | 97.18 | 96.79 | 97.07 | 96.86 | 16,900 |
Mar 6, 2024 | 96.29 | 96.67 | 96.12 | 96.34 | 96.13 | 21,400 |
Mar 5, 2024 | 96.01 | 96.29 | 95.32 | 95.71 | 95.50 | 13,000 |
Mar 4, 2024 | 95.90 | 96.58 | 95.90 | 96.28 | 96.07 | 16,700 |
Mar 1, 2024 | 95.35 | 95.85 | 95.04 | 95.76 | 95.55 | 12,900 |
Feb 29, 2024 | 95.21 | 95.47 | 94.98 | 95.32 | 95.11 | 11,200 |
Feb 28, 2024 | 94.37 | 94.98 | 94.37 | 94.82 | 94.62 | 13,500 |
Feb 27, 2024 | 94.56 | 94.83 | 94.54 | 94.80 | 94.60 | 39,600 |
Feb 26, 2024 | 94.71 | 94.82 | 94.41 | 94.41 | 94.21 | 11,300 |
Feb 23, 2024 | 94.53 | 94.88 | 94.50 | 94.68 | 94.48 | 19,600 |
Feb 22, 2024 | 93.72 | 94.65 | 93.72 | 94.53 | 94.33 | 13,100 |
Feb 21, 2024 | 92.61 | 92.91 | 92.43 | 92.81 | 92.61 | 24,500 |
Feb 20, 2024 | 92.80 | 92.98 | 92.61 | 92.83 | 92.63 | 24,600 |
Feb 16, 2024 | 93.96 | 94.06 | 93.34 | 93.38 | 93.18 | 14,600 |
Feb 15, 2024 | 93.72 | 94.20 | 93.55 | 94.15 | 93.95 | 15,900 |
Feb 14, 2024 | 92.41 | 92.97 | 92.17 | 92.92 | 92.72 | 100,700 |
Feb 13, 2024 | 91.86 | 92.11 | 91.14 | 91.80 | 91.60 | 17,000 |
Feb 12, 2024 | 92.92 | 93.71 | 92.92 | 93.33 | 93.13 | 15,000 |
Feb 9, 2024 | 92.64 | 93.00 | 92.46 | 92.88 | 92.68 | 13,200 |
Feb 8, 2024 | 92.18 | 92.57 | 92.13 | 92.48 | 92.28 | 15,200 |
Feb 7, 2024 | 92.07 | 92.51 | 91.75 | 92.21 | 92.01 | 34,600 |
Feb 6, 2024 | 91.51 | 91.82 | 91.40 | 91.71 | 91.51 | 46,500 |
Feb 5, 2024 | 91.64 | 91.65 | 90.93 | 91.36 | 91.16 | 131,100 |
Feb 2, 2024 | 91.41 | 92.34 | 91.14 | 92.08 | 91.88 | 29,600 |
Feb 1, 2024 | 91.04 | 91.74 | 90.34 | 91.66 | 91.46 | 26,200 |
Jan 31, 2024 | 91.52 | 91.85 | 90.57 | 90.57 | 90.37 | 29,100 |
Jan 30, 2024 | 91.49 | 92.04 | 91.49 | 91.89 | 91.69 | 17,500 |
Jan 29, 2024 | 90.97 | 91.67 | 90.83 | 91.59 | 91.39 | 107,400 |
Jan 26, 2024 | 90.83 | 91.10 | 90.76 | 90.89 | 90.69 | 74,600 |
Jan 25, 2024 | 90.73 | 90.90 | 90.43 | 90.90 | 90.70 | 15,500 |
Jan 24, 2024 | 90.86 | 90.93 | 90.04 | 90.06 | 89.87 | 18,100 |
Jan 23, 2024 | 90.49 | 90.63 | 90.14 | 90.43 | 90.23 | 74,800 |
Jan 22, 2024 | 90.65 | 90.65 | 90.21 | 90.39 | 90.20 | 22,800 |
Jan 19, 2024 | 89.17 | 90.02 | 88.82 | 89.88 | 89.69 | 16,500 |
Jan 18, 2024 | 88.73 | 88.96 | 88.14 | 88.86 | 88.67 | 16,100 |
Jan 17, 2024 | 88.38 | 88.65 | 88.04 | 88.44 | 88.25 | 13,300 |
Jan 16, 2024 | 89.07 | 89.31 | 88.82 | 89.01 | 88.82 | 29,700 |
Jan 12, 2024 | 89.89 | 90.21 | 89.32 | 89.55 | 89.36 | 37,000 |
Jan 11, 2024 | 89.82 | 89.87 | 89.01 | 89.71 | 89.52 | 26,700 |
Jan 10, 2024 | 89.75 | 90.05 | 89.58 | 89.85 | 89.66 | 14,800 |
Jan 9, 2024 | 89.49 | 89.91 | 89.42 | 89.73 | 89.54 | 31,200 |
Jan 8, 2024 | 89.24 | 90.12 | 88.96 | 90.12 | 89.93 | 26,100 |
Jan 5, 2024 | 88.58 | 89.57 | 88.58 | 89.16 | 88.97 | 57,000 |
Jan 4, 2024 | 89.07 | 89.46 | 88.74 | 88.74 | 88.55 | 15,200 |
Jan 3, 2024 | 89.37 | 89.48 | 88.82 | 88.86 | 88.67 | 16,700 |
Jan 2, 2024 | 89.66 | 90.20 | 89.62 | 90.00 | 89.81 | 111,700 |
Dec 29, 2023 | 90.49 | 90.57 | 89.92 | 90.16 | 89.97 | 16,800 |
Dec 28, 2023 | 90.35 | 90.65 | 90.35 | 90.57 | 90.37 | 16,200 |
Dec 27, 2023 | 90.43 | 90.55 | 90.17 | 90.40 | 90.21 | 38,600 |
Dec 26, 2023 | 89.90 | 90.55 | 89.90 | 90.44 | 90.24 | 21,500 |
Dec 22, 2023 | 0.40 Dividend | |||||
Dec 22, 2023 | 89.91 | 90.12 | 89.60 | 89.85 | 89.66 | 15,400 |
Dec 21, 2023 | 89.76 | 90.02 | 89.40 | 89.99 | 89.40 | 18,200 |
Dec 20, 2023 | 90.20 | 90.63 | 89.01 | 89.01 | 88.42 | 32,300 |
Dec 19, 2023 | 90.00 | 90.62 | 90.00 | 90.58 | 89.98 | 19,500 |
Dec 18, 2023 | 90.13 | 90.13 | 89.79 | 89.92 | 89.33 | 15,700 |
Dec 15, 2023 | 89.99 | 90.17 | 89.54 | 89.83 | 89.24 | 36,600 |
Dec 14, 2023 | 90.03 | 90.56 | 89.93 | 90.25 | 89.66 | 24,700 |
Dec 13, 2023 | 87.55 | 89.17 | 87.39 | 89.09 | 88.50 | 23,900 |
Dec 12, 2023 | 87.55 | 87.71 | 87.40 | 87.55 | 86.97 | 13,500 |
Dec 11, 2023 | 86.93 | 87.52 | 86.93 | 87.40 | 86.82 | 23,900 |
Dec 8, 2023 | 86.22 | 86.87 | 86.22 | 86.70 | 86.13 | 95,700 |
Dec 7, 2023 | 86.01 | 86.37 | 86.00 | 86.28 | 85.71 | 45,100 |
Dec 6, 2023 | 86.32 | 86.68 | 85.78 | 85.80 | 85.24 | 41,700 |
Dec 5, 2023 | 86.16 | 86.19 | 85.74 | 85.90 | 85.33 | 76,300 |
Dec 4, 2023 | 86.25 | 86.75 | 86.25 | 86.63 | 86.06 | 54,900 |
Dec 1, 2023 | 85.47 | 86.84 | 85.47 | 86.79 | 86.22 | 56,100 |
Nov 30, 2023 | 85.12 | 85.64 | 85.04 | 85.64 | 85.08 | 38,600 |
Nov 29, 2023 | 85.41 | 85.57 | 84.87 | 84.93 | 84.37 | 19,400 |
Nov 28, 2023 | 84.65 | 85.08 | 84.55 | 84.62 | 84.06 | 49,400 |
Nov 27, 2023 | 84.67 | 84.90 | 84.56 | 84.76 | 84.20 | 22,800 |
Nov 24, 2023 | 84.63 | 85.04 | 84.63 | 84.93 | 84.37 | 18,100 |
Nov 22, 2023 | 84.53 | 84.87 | 84.50 | 84.72 | 84.16 | 16,000 |
Nov 21, 2023 | 84.48 | 84.55 | 84.27 | 84.38 | 83.82 | 25,200 |
Nov 20, 2023 | 84.15 | 84.83 | 84.15 | 84.68 | 84.12 | 27,600 |
Nov 17, 2023 | 83.97 | 84.34 | 83.97 | 84.27 | 83.72 | 20,700 |
Nov 16, 2023 | 83.80 | 83.99 | 83.40 | 83.68 | 83.13 | 22,300 |
Nov 15, 2023 | 83.88 | 84.56 | 83.88 | 84.10 | 83.55 | 25,300 |
Nov 14, 2023 | 82.70 | 83.98 | 82.70 | 83.74 | 83.19 | 26,400 |
Nov 13, 2023 | 81.39 | 81.74 | 81.26 | 81.52 | 80.98 | 48,300 |
Nov 10, 2023 | 80.68 | 81.59 | 80.68 | 81.55 | 81.01 | 61,200 |
Nov 9, 2023 | 81.47 | 81.47 | 80.52 | 80.53 | 80.00 | 28,000 |
Nov 8, 2023 | 81.40 | 81.41 | 80.89 | 81.15 | 80.62 | 26,800 |
Nov 7, 2023 | 81.18 | 81.56 | 81.05 | 81.36 | 80.82 | 63,000 |
Nov 6, 2023 | 81.92 | 81.92 | 81.06 | 81.36 | 80.82 | 347,400 |
Nov 3, 2023 | 81.19 | 82.17 | 81.19 | 81.79 | 81.25 | 35,500 |
Nov 2, 2023 | 79.39 | 80.57 | 79.39 | 80.48 | 79.95 | 104,800 |
Nov 1, 2023 | 78.24 | 78.82 | 78.00 | 78.74 | 78.22 | 342,000 |
Oct 31, 2023 | 77.60 | 78.23 | 77.42 | 78.14 | 77.63 | 241,800 |
Oct 30, 2023 | 77.20 | 77.66 | 76.87 | 77.50 | 76.99 | 31,700 |
Oct 27, 2023 | 77.89 | 77.89 | 76.66 | 76.85 | 76.34 | 157,600 |
Oct 26, 2023 | 77.76 | 78.23 | 77.52 | 77.64 | 77.13 | 39,600 |
Oct 25, 2023 | 78.27 | 78.32 | 77.62 | 77.70 | 77.19 | 365,300 |
Oct 24, 2023 | 78.66 | 78.98 | 78.31 | 78.60 | 78.08 | 22,100 |
Oct 23, 2023 | 78.13 | 78.75 | 78.02 | 78.07 | 77.56 | 26,700 |
Oct 20, 2023 | 79.56 | 79.56 | 78.48 | 78.54 | 78.02 | 37,800 |
Oct 19, 2023 | 80.72 | 80.95 | 79.62 | 79.62 | 79.10 | 15,400 |
Oct 18, 2023 | 81.82 | 81.82 | 80.59 | 80.72 | 80.19 | 25,500 |
Oct 17, 2023 | 81.22 | 82.48 | 81.22 | 82.12 | 81.58 | 317,000 |
Oct 16, 2023 | 81.21 | 81.79 | 81.21 | 81.70 | 81.16 | 14,100 |
Oct 13, 2023 | 81.43 | 81.48 | 80.55 | 80.65 | 80.12 | 17,400 |
Oct 12, 2023 | 82.18 | 82.18 | 80.62 | 81.05 | 80.52 | 19,600 |
Oct 11, 2023 | 81.94 | 82.20 | 81.50 | 82.07 | 81.53 | 31,700 |
Oct 10, 2023 | 81.44 | 82.27 | 81.44 | 81.86 | 81.32 | 80,700 |
Oct 9, 2023 | 80.15 | 81.17 | 80.15 | 81.10 | 80.57 | 14,900 |
Oct 6, 2023 | 78.97 | 80.71 | 78.86 | 80.33 | 79.80 | 26,200 |
Oct 5, 2023 | 79.29 | 79.57 | 78.95 | 79.39 | 78.87 | 15,300 |
Oct 4, 2023 | 79.25 | 79.54 | 78.57 | 79.47 | 78.95 | 29,800 |
Oct 3, 2023 | 79.71 | 79.83 | 78.77 | 79.08 | 78.56 | 88,400 |
Oct 2, 2023 | 80.82 | 80.83 | 79.83 | 80.28 | 79.75 | 107,700 |
Sep 29, 2023 | 81.97 | 82.02 | 80.88 | 81.10 | 80.57 | 17,300 |
Sep 28, 2023 | 80.63 | 81.71 | 80.63 | 81.34 | 80.80 | 20,100 |
Sep 27, 2023 | 80.91 | 80.98 | 80.20 | 80.69 | 80.16 | 27,100 |
Sep 26, 2023 | 81.28 | 81.34 | 80.35 | 80.42 | 79.89 | 94,000 |
Sep 25, 2023 | 81.12 | 81.67 | 81.08 | 81.65 | 81.11 | 21,900 |
Sep 22, 2023 | 0.30 Dividend | |||||
Sep 22, 2023 | 81.72 | 81.86 | 81.28 | 81.32 | 80.78 | 16,900 |
Sep 21, 2023 | 82.45 | 82.45 | 81.81 | 81.87 | 81.03 | 44,600 |
Sep 20, 2023 | 83.89 | 84.21 | 83.15 | 83.18 | 82.33 | 18,800 |
Sep 19, 2023 | 83.84 | 83.84 | 83.30 | 83.61 | 82.75 | 18,900 |
Sep 18, 2023 | 83.85 | 84.08 | 83.79 | 83.86 | 83.00 | 17,400 |
Sep 15, 2023 | 84.35 | 84.39 | 83.78 | 83.95 | 83.09 | 20,600 |
Sep 14, 2023 | 84.24 | 84.72 | 84.24 | 84.70 | 83.83 | 11,700 |
Sep 13, 2023 | 84.26 | 84.26 | 83.56 | 83.82 | 82.96 | 13,400 |
Sep 12, 2023 | 83.97 | 84.46 | 83.97 | 84.13 | 83.27 | 13,100 |
Sep 11, 2023 | 84.35 | 84.52 | 84.10 | 84.26 | 83.40 | 17,200 |
Sep 8, 2023 | 83.94 | 84.19 | 83.85 | 83.96 | 83.10 | 27,600 |
Sep 7, 2023 | 83.60 | 83.91 | 83.42 | 83.82 | 82.96 | 34,200 |
Sep 6, 2023 | 84.18 | 84.35 | 83.63 | 84.05 | 83.19 | 145,500 |
Sep 5, 2023 | 85.07 | 85.07 | 84.28 | 84.31 | 83.45 | 29,900 |
Sep 1, 2023 | 85.21 | 85.43 | 84.95 | 85.11 | 84.24 | 18,800 |
Aug 31, 2023 | 85.03 | 85.18 | 84.72 | 84.77 | 83.90 | 38,200 |
Aug 30, 2023 | 84.63 | 85.09 | 84.63 | 84.94 | 84.07 | 18,600 |
Aug 29, 2023 | 83.53 | 84.65 | 83.53 | 84.58 | 83.71 | 21,000 |
Aug 28, 2023 | 83.38 | 83.84 | 83.33 | 83.54 | 82.68 | 15,900 |
Aug 25, 2023 | 82.79 | 83.28 | 82.24 | 82.99 | 82.14 | 115,300 |
Aug 24, 2023 | 83.60 | 83.60 | 82.53 | 82.53 | 81.68 | 8,300 |
Aug 23, 2023 | 82.78 | 83.47 | 82.74 | 83.44 | 82.58 | 13,700 |
Aug 22, 2023 | 83.29 | 83.29 | 82.64 | 82.70 | 81.85 | 21,300 |
Aug 21, 2023 | 83.14 | 83.22 | 82.51 | 83.06 | 82.21 | 14,600 |
Aug 18, 2023 | 82.13 | 83.05 | 82.13 | 82.91 | 82.06 | 19,300 |
Aug 17, 2023 | 83.53 | 83.65 | 82.65 | 82.70 | 81.85 | 14,300 |
Aug 16, 2023 | 83.82 | 84.11 | 83.39 | 83.40 | 82.54 | 65,400 |
Aug 15, 2023 | 84.66 | 84.66 | 83.86 | 83.91 | 83.05 | 22,300 |
Aug 14, 2023 | 84.92 | 85.20 | 84.73 | 85.18 | 84.31 | 20,400 |
Aug 11, 2023 | 84.82 | 85.29 | 84.76 | 85.20 | 84.33 | 64,500 |
Aug 10, 2023 | 85.69 | 86.20 | 85.07 | 85.18 | 84.31 | 17,100 |
Aug 9, 2023 | 85.79 | 85.79 | 85.22 | 85.22 | 84.35 | 19,500 |
Aug 8, 2023 | 85.08 | 85.69 | 84.84 | 85.69 | 84.81 | 12,600 |
Aug 7, 2023 | 85.73 | 86.32 | 85.73 | 86.27 | 85.39 | 23,400 |
Aug 4, 2023 | 86.25 | 86.46 | 85.50 | 85.63 | 84.75 | 15,800 |
Aug 3, 2023 | 85.97 | 86.33 | 85.67 | 85.99 | 85.11 | 11,400 |
Aug 2, 2023 | 86.71 | 86.79 | 86.38 | 86.39 | 85.50 | 18,200 |
Aug 1, 2023 | 87.26 | 87.43 | 87.05 | 87.38 | 86.48 | 34,100 |
Jul 31, 2023 | 87.27 | 87.58 | 87.25 | 87.50 | 86.60 | 99,700 |
Jul 28, 2023 | 87.23 | 87.27 | 86.72 | 87.01 | 86.12 | 20,900 |
Jul 27, 2023 | 87.71 | 87.71 | 86.37 | 86.50 | 85.61 | 17,400 |
Jul 26, 2023 | 87.07 | 87.40 | 86.93 | 87.11 | 86.22 | 17,500 |
Jul 25, 2023 | 86.73 | 87.36 | 86.73 | 87.14 | 86.25 | 25,400 |
Jul 24, 2023 | 86.72 | 87.03 | 86.62 | 86.84 | 85.95 | 21,000 |
Jul 21, 2023 | 86.89 | 86.89 | 86.53 | 86.62 | 85.73 | 14,300 |
Jul 20, 2023 | 86.68 | 86.68 | 86.36 | 86.50 | 85.61 | 17,500 |
Jul 19, 2023 | 86.72 | 87.10 | 86.70 | 86.91 | 86.02 | 30,600 |
Jul 18, 2023 | 85.82 | 86.65 | 85.82 | 86.61 | 85.72 | 21,200 |
Jul 17, 2023 | 85.17 | 86.05 | 85.17 | 85.84 | 84.96 | 68,500 |
Jul 14, 2023 | 86.05 | 86.05 | 85.29 | 85.36 | 84.48 | 29,700 |
Jul 13, 2023 | 85.55 | 86.07 | 85.49 | 85.90 | 85.02 | 26,600 |
Jul 12, 2023 | 85.51 | 85.72 | 85.25 | 85.28 | 84.41 | 65,200 |
Jul 11, 2023 | 84.27 | 85.12 | 84.27 | 85.03 | 84.16 | 28,200 |
Jul 10, 2023 | 83.21 | 84.11 | 83.21 | 84.08 | 83.22 | 62,300 |
Jul 7, 2023 | 82.81 | 83.94 | 82.81 | 83.36 | 82.50 | 19,600 |
Jul 6, 2023 | 83.04 | 83.04 | 82.43 | 83.02 | 82.17 | 18,400 |
Jul 5, 2023 | 83.99 | 84.04 | 83.68 | 83.82 | 82.96 | 83,000 |
Jul 3, 2023 | 83.89 | 84.37 | 83.89 | 84.37 | 83.50 | 105,700 |
Jun 30, 2023 | 83.85 | 84.22 | 83.71 | 84.01 | 83.15 | 26,800 |
Jun 29, 2023 | 82.75 | 83.27 | 82.73 | 83.25 | 82.40 | 29,000 |
Jun 28, 2023 | 82.53 | 82.72 | 82.35 | 82.65 | 81.80 | 31,200 |
Jun 27, 2023 | 0.24 Dividend | |||||
Jun 27, 2023 | 82.04 | 82.83 | 82.04 | 82.76 | 81.91 | 20,600 |
Jun 26, 2023 | 81.26 | 82.06 | 81.26 | 81.81 | 80.73 | 21,900 |
Jun 23, 2023 | 81.25 | 81.64 | 81.24 | 81.33 | 80.26 | 18,100 |
Jun 22, 2023 | 81.99 | 82.04 | 81.66 | 81.98 | 80.90 | 24,900 |
Jun 21, 2023 | 82.11 | 82.58 | 82.11 | 82.28 | 81.19 | 23,000 |
Jun 20, 2023 | 82.77 | 82.77 | 82.14 | 82.39 | 81.30 | 27,900 |
Jun 16, 2023 | 83.53 | 83.56 | 83.10 | 83.16 | 82.06 | 17,800 |
Jun 15, 2023 | 82.31 | 83.51 | 82.31 | 83.40 | 82.30 | 336,600 |
Jun 14, 2023 | 82.83 | 82.99 | 81.97 | 82.34 | 81.25 | 31,100 |
Jun 13, 2023 | 82.07 | 82.68 | 82.07 | 82.54 | 81.45 | 18,400 |
Jun 12, 2023 | 81.45 | 81.75 | 81.19 | 81.71 | 80.63 | 10,600 |
Jun 9, 2023 | 81.18 | 81.41 | 80.92 | 81.12 | 80.05 | 81,000 |
Jun 8, 2023 | 81.01 | 81.26 | 80.82 | 81.22 | 80.15 | 161,000 |
Jun 7, 2023 | 80.63 | 81.19 | 80.63 | 81.12 | 80.05 | 37,600 |
Jun 6, 2023 | 79.64 | 80.57 | 79.64 | 80.54 | 79.48 | 80,700 |
Jun 5, 2023 | 80.25 | 80.25 | 79.75 | 79.89 | 78.83 | 41,400 |
Jun 2, 2023 | 79.22 | 80.34 | 79.22 | 80.25 | 79.19 | 26,100 |
Jun 1, 2023 | 77.89 | 78.68 | 77.62 | 78.41 | 77.37 | 26,500 |
May 31, 2023 | 78.18 | 78.18 | 77.47 | 77.80 | 76.77 | 28,200 |
May 30, 2023 | 78.92 | 78.97 | 78.42 | 78.60 | 77.56 | 16,900 |
May 26, 2023 | 78.12 | 78.83 | 78.12 | 78.73 | 77.69 | 51,500 |
May 25, 2023 | 77.97 | 78.16 | 77.41 | 77.99 | 76.96 | 24,100 |
May 24, 2023 | 78.22 | 78.24 | 77.69 | 77.80 | 76.77 | 146,000 |
May 23, 2023 | 79.10 | 79.47 | 78.62 | 78.63 | 77.59 | 32,600 |
May 22, 2023 | 79.35 | 79.68 | 79.03 | 79.39 | 78.34 | 42,100 |
May 19, 2023 | 79.78 | 79.78 | 79.08 | 79.28 | 78.23 | 21,100 |
May 18, 2023 | 78.75 | 79.63 | 78.75 | 79.56 | 78.51 | 27,200 |
May 17, 2023 | 78.21 | 79.01 | 77.99 | 78.81 | 77.77 | 19,500 |
May 16, 2023 | 78.54 | 78.54 | 77.68 | 77.71 | 76.68 | 57,200 |
May 15, 2023 | 78.49 | 78.88 | 78.17 | 78.72 | 77.68 | 34,200 |
May 12, 2023 | 78.59 | 78.66 | 77.76 | 78.26 | 77.23 | 15,900 |
May 11, 2023 | 78.27 | 78.27 | 77.86 | 78.23 | 77.20 | 23,700 |
May 10, 2023 | 79.33 | 79.33 | 77.94 | 78.65 | 77.61 | 36,800 |
May 9, 2023 | 78.59 | 78.99 | 78.55 | 78.78 | 77.74 | 89,600 |
May 8, 2023 | 79.31 | 79.36 | 78.80 | 79.01 | 77.97 | 245,300 |
May 5, 2023 | 78.48 | 79.36 | 78.48 | 79.08 | 78.04 | 114,000 |
May 4, 2023 | 78.25 | 78.39 | 77.41 | 77.73 | 76.70 | 32,200 |
May 3, 2023 | 79.22 | 79.58 | 78.51 | 78.62 | 77.58 | 101,200 |
May 2, 2023 | 80.02 | 80.02 | 78.30 | 79.07 | 78.03 | 33,300 |
May 1, 2023 | 80.48 | 80.79 | 80.28 | 80.34 | 79.28 | 36,600 |
Apr 28, 2023 | 79.57 | 80.42 | 79.57 | 80.38 | 79.32 | 82,900 |
Apr 27, 2023 | 78.72 | 79.67 | 78.51 | 79.67 | 78.62 | 67,300 |
Apr 26, 2023 | 79.10 | 79.14 | 78.31 | 78.48 | 77.44 | 56,800 |
Apr 25, 2023 | 80.33 | 80.33 | 79.20 | 79.20 | 78.15 | 37,800 |
Apr 24, 2023 | 80.63 | 81.01 | 80.59 | 80.95 | 79.88 | 106,600 |
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%