NasdaqGM - Delayed Quote • USD
First Trust Large Cap Value AlphaDEX Fund (FTA)
At close: April 19 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 19, 2024 | 72.73 | 73.61 | 72.73 | 73.56 | 73.56 | 82,700 |
Apr 18, 2024 | 72.94 | 73.08 | 72.56 | 72.78 | 72.78 | 31,700 |
Apr 17, 2024 | 72.58 | 72.90 | 72.25 | 72.47 | 72.47 | 29,400 |
Apr 16, 2024 | 72.98 | 72.98 | 72.16 | 72.36 | 72.36 | 47,000 |
Apr 15, 2024 | 73.93 | 74.31 | 72.74 | 72.95 | 72.95 | 27,600 |
Apr 12, 2024 | 74.20 | 74.20 | 73.24 | 73.44 | 73.44 | 33,400 |
Apr 11, 2024 | 74.82 | 74.82 | 73.97 | 74.37 | 74.37 | 17,700 |
Apr 10, 2024 | 75.03 | 75.08 | 74.32 | 74.63 | 74.63 | 30,900 |
Apr 9, 2024 | 75.85 | 75.85 | 75.42 | 75.83 | 75.83 | 37,700 |
Apr 8, 2024 | 75.55 | 75.89 | 75.53 | 75.62 | 75.62 | 36,400 |
Apr 5, 2024 | 75.25 | 75.61 | 74.98 | 75.50 | 75.50 | 32,600 |
Apr 4, 2024 | 76.34 | 76.41 | 75.04 | 75.18 | 75.18 | 37,000 |
Apr 3, 2024 | 75.53 | 75.84 | 75.53 | 75.73 | 75.73 | 50,900 |
Apr 2, 2024 | 75.65 | 75.84 | 75.44 | 75.64 | 75.64 | 33,100 |
Apr 1, 2024 | 76.51 | 76.51 | 75.97 | 76.00 | 76.00 | 114,200 |
Mar 28, 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 76.38 | 37,200 |
Mar 27, 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 75.94 | 46,800 |
Mar 26, 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 74.57 | 28,600 |
Mar 25, 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 74.75 | 30,000 |
Mar 22, 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 74.72 | 23,100 |
Mar 21, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 75.13 | 127,800 |
Mar 20, 2024 | 74.23 | 75.08 | 74.23 | 75.03 | 74.72 | 133,200 |
Mar 19, 2024 | 73.79 | 74.30 | 73.79 | 74.30 | 73.99 | 22,700 |
Mar 18, 2024 | 73.70 | 74.06 | 73.69 | 73.86 | 73.56 | 28,800 |
Mar 15, 2024 | 73.19 | 73.82 | 73.19 | 73.67 | 73.37 | 29,600 |
Mar 14, 2024 | 73.96 | 73.96 | 73.03 | 73.47 | 73.17 | 34,700 |
Mar 13, 2024 | 73.92 | 74.35 | 73.92 | 74.17 | 73.86 | 29,800 |
Mar 12, 2024 | 73.89 | 74.03 | 73.56 | 73.84 | 73.54 | 56,600 |
Mar 11, 2024 | 73.44 | 73.96 | 73.32 | 73.95 | 73.65 | 38,600 |
Mar 8, 2024 | 73.65 | 73.88 | 73.53 | 73.54 | 73.24 | 29,800 |
Mar 7, 2024 | 73.43 | 73.77 | 73.39 | 73.51 | 73.21 | 28,800 |
Mar 6, 2024 | 73.07 | 73.34 | 72.85 | 73.11 | 72.81 | 163,800 |
Mar 5, 2024 | 72.48 | 73.22 | 72.48 | 72.69 | 72.39 | 64,000 |
Mar 4, 2024 | 72.19 | 72.76 | 72.19 | 72.60 | 72.30 | 39,800 |
Mar 1, 2024 | 72.18 | 72.30 | 71.88 | 72.25 | 71.95 | 70,600 |
Feb 29, 2024 | 72.12 | 72.39 | 71.97 | 72.25 | 71.95 | 38,200 |
Feb 28, 2024 | 71.69 | 72.14 | 71.69 | 71.86 | 71.56 | 50,000 |
Feb 27, 2024 | 71.62 | 71.94 | 71.62 | 71.92 | 71.62 | 36,700 |
Feb 26, 2024 | 71.89 | 72.05 | 71.48 | 71.50 | 71.21 | 22,600 |
Feb 23, 2024 | 71.67 | 72.15 | 71.67 | 71.94 | 71.64 | 72,800 |
Feb 22, 2024 | 71.27 | 71.78 | 71.24 | 71.67 | 71.37 | 33,500 |
Feb 21, 2024 | 70.81 | 71.37 | 70.81 | 71.37 | 71.08 | 33,700 |
Feb 20, 2024 | 70.79 | 71.14 | 70.64 | 70.80 | 70.51 | 33,000 |
Feb 16, 2024 | 70.99 | 71.38 | 70.78 | 71.04 | 70.75 | 48,300 |
Feb 15, 2024 | 70.30 | 71.30 | 70.20 | 71.25 | 70.96 | 41,300 |
Feb 14, 2024 | 70.02 | 70.15 | 69.66 | 70.10 | 69.81 | 79,900 |
Feb 13, 2024 | 70.12 | 70.40 | 69.17 | 69.68 | 69.39 | 50,600 |
Feb 12, 2024 | 70.11 | 71.15 | 70.11 | 70.92 | 70.63 | 44,500 |
Feb 9, 2024 | 70.06 | 70.09 | 69.67 | 70.09 | 69.80 | 46,100 |
Feb 8, 2024 | 70.01 | 70.01 | 69.57 | 69.97 | 69.68 | 42,100 |
Feb 7, 2024 | 70.30 | 70.30 | 69.78 | 70.09 | 69.80 | 81,300 |
Feb 6, 2024 | 69.61 | 70.15 | 69.59 | 69.99 | 69.70 | 56,000 |
Feb 5, 2024 | 69.94 | 69.94 | 69.44 | 69.55 | 69.26 | 212,100 |
Feb 2, 2024 | 70.24 | 70.73 | 69.97 | 70.39 | 70.10 | 52,500 |
Feb 1, 2024 | 70.39 | 70.66 | 69.73 | 70.64 | 70.35 | 75,000 |
Jan 31, 2024 | 70.95 | 71.19 | 70.23 | 70.23 | 69.94 | 39,800 |
Jan 30, 2024 | 70.62 | 71.21 | 70.58 | 71.08 | 70.79 | 74,500 |
Jan 29, 2024 | 70.31 | 70.70 | 70.15 | 70.66 | 70.37 | 157,800 |
Jan 26, 2024 | 70.30 | 70.56 | 70.24 | 70.42 | 70.13 | 66,900 |
Jan 25, 2024 | 69.99 | 70.25 | 69.60 | 70.25 | 69.96 | 34,000 |
Jan 24, 2024 | 70.12 | 70.24 | 69.49 | 69.52 | 69.23 | 29,500 |
Jan 23, 2024 | 69.84 | 70.07 | 69.62 | 69.87 | 69.58 | 41,700 |
Jan 22, 2024 | 69.57 | 69.99 | 69.57 | 69.75 | 69.46 | 55,100 |
Jan 19, 2024 | 69.13 | 69.68 | 68.79 | 69.56 | 69.27 | 41,600 |
Jan 18, 2024 | 69.07 | 69.07 | 68.48 | 69.01 | 68.73 | 56,500 |
Jan 17, 2024 | 69.14 | 69.69 | 68.89 | 69.11 | 68.83 | 120,400 |
Jan 16, 2024 | 70.04 | 70.04 | 69.53 | 69.70 | 69.41 | 79,000 |
Jan 12, 2024 | 70.82 | 70.83 | 70.13 | 70.28 | 69.99 | 33,000 |
Jan 11, 2024 | 70.68 | 70.68 | 70.00 | 70.42 | 70.13 | 40,200 |
Jan 10, 2024 | 70.92 | 70.92 | 70.57 | 70.75 | 70.46 | 79,600 |
Jan 9, 2024 | 71.29 | 71.29 | 70.78 | 70.92 | 70.63 | 126,600 |
Jan 8, 2024 | 70.95 | 71.51 | 70.67 | 71.50 | 71.21 | 84,900 |
Jan 5, 2024 | 70.49 | 71.40 | 70.49 | 71.07 | 70.78 | 58,800 |
Jan 4, 2024 | 70.99 | 71.21 | 70.62 | 70.67 | 70.38 | 27,200 |
Jan 3, 2024 | 71.33 | 71.33 | 70.67 | 70.87 | 70.58 | 247,600 |
Jan 2, 2024 | 70.56 | 71.72 | 70.56 | 71.49 | 71.20 | 69,400 |
Dec 29, 2023 | 71.02 | 71.11 | 70.63 | 70.84 | 70.55 | 40,000 |
Dec 28, 2023 | 70.91 | 71.20 | 70.91 | 71.14 | 70.85 | 49,100 |
Dec 27, 2023 | 70.99 | 71.11 | 70.81 | 71.04 | 70.75 | 34,400 |
Dec 26, 2023 | 70.56 | 71.12 | 70.56 | 71.00 | 70.71 | 25,700 |
Dec 22, 2023 | 0.49 Dividend | |||||
Dec 22, 2023 | 70.50 | 70.87 | 70.30 | 70.49 | 70.20 | 41,100 |
Dec 21, 2023 | 70.67 | 70.77 | 70.24 | 70.73 | 69.95 | 38,100 |
Dec 20, 2023 | 71.16 | 71.33 | 70.11 | 70.16 | 69.39 | 30,000 |
Dec 19, 2023 | 70.80 | 71.35 | 70.80 | 71.35 | 70.56 | 65,400 |
Dec 18, 2023 | 71.02 | 71.02 | 70.67 | 70.67 | 69.89 | 45,200 |
Dec 15, 2023 | 71.11 | 71.11 | 70.47 | 70.69 | 69.91 | 69,300 |
Dec 14, 2023 | 70.76 | 71.76 | 70.74 | 71.44 | 70.65 | 46,900 |
Dec 13, 2023 | 68.63 | 70.24 | 68.42 | 70.22 | 69.45 | 79,400 |
Dec 12, 2023 | 68.73 | 68.73 | 68.42 | 68.61 | 67.85 | 40,100 |
Dec 11, 2023 | 68.30 | 68.81 | 68.30 | 68.76 | 68.00 | 33,600 |
Dec 8, 2023 | 68.19 | 68.50 | 68.05 | 68.29 | 67.54 | 36,300 |
Dec 7, 2023 | 67.86 | 68.28 | 67.86 | 68.15 | 67.40 | 28,800 |
Dec 6, 2023 | 68.05 | 68.52 | 67.77 | 67.88 | 67.13 | 91,600 |
Dec 5, 2023 | 68.16 | 68.23 | 67.76 | 67.85 | 67.10 | 116,300 |
Dec 4, 2023 | 67.99 | 68.57 | 67.99 | 68.46 | 67.71 | 48,900 |
Dec 1, 2023 | 67.38 | 68.48 | 67.38 | 68.46 | 67.71 | 62,800 |
Nov 30, 2023 | 66.88 | 67.42 | 66.76 | 67.42 | 66.68 | 35,000 |
Nov 29, 2023 | 66.85 | 67.22 | 66.63 | 66.76 | 66.02 | 59,300 |
Nov 28, 2023 | 66.43 | 66.81 | 66.25 | 66.51 | 65.78 | 47,000 |
Nov 27, 2023 | 66.43 | 66.49 | 66.20 | 66.40 | 65.67 | 36,500 |
Nov 24, 2023 | 66.39 | 66.75 | 66.39 | 66.63 | 65.90 | 13,100 |
Nov 22, 2023 | 66.18 | 66.42 | 66.16 | 66.40 | 65.67 | 48,700 |
Nov 21, 2023 | 66.13 | 66.21 | 65.89 | 66.09 | 65.36 | 127,400 |
Nov 20, 2023 | 66.11 | 66.42 | 65.87 | 66.26 | 65.53 | 49,200 |
Nov 17, 2023 | 66.04 | 66.21 | 65.89 | 66.18 | 65.45 | 53,900 |
Nov 16, 2023 | 66.03 | 66.17 | 65.52 | 65.78 | 65.06 | 71,700 |
Nov 15, 2023 | 65.66 | 66.39 | 65.66 | 66.08 | 65.35 | 61,100 |
Nov 14, 2023 | 64.69 | 65.85 | 64.69 | 65.59 | 64.87 | 72,300 |
Nov 13, 2023 | 63.59 | 63.97 | 63.58 | 63.76 | 63.06 | 45,000 |
Nov 10, 2023 | 63.69 | 63.96 | 63.27 | 63.92 | 63.22 | 37,100 |
Nov 9, 2023 | 64.18 | 64.18 | 63.33 | 63.35 | 62.65 | 30,700 |
Nov 8, 2023 | 64.33 | 64.33 | 63.73 | 63.95 | 63.25 | 72,800 |
Nov 7, 2023 | 64.47 | 64.57 | 64.22 | 64.28 | 63.57 | 48,200 |
Nov 6, 2023 | 65.22 | 65.26 | 64.55 | 64.66 | 63.95 | 139,900 |
Nov 3, 2023 | 64.88 | 65.49 | 64.88 | 65.20 | 64.48 | 42,500 |
Nov 2, 2023 | 63.24 | 64.35 | 63.24 | 64.32 | 63.61 | 59,300 |
Nov 1, 2023 | 62.81 | 63.11 | 62.52 | 62.98 | 62.29 | 50,000 |
Oct 31, 2023 | 62.21 | 62.71 | 62.11 | 62.66 | 61.97 | 37,700 |
Oct 30, 2023 | 61.86 | 62.23 | 61.55 | 62.14 | 61.46 | 48,200 |
Oct 27, 2023 | 62.47 | 62.47 | 61.47 | 61.60 | 60.92 | 70,100 |
Oct 26, 2023 | 62.26 | 62.92 | 62.26 | 62.52 | 61.83 | 45,700 |
Oct 25, 2023 | 62.40 | 62.53 | 62.03 | 62.30 | 61.61 | 82,700 |
Oct 24, 2023 | 62.57 | 62.85 | 62.44 | 62.56 | 61.87 | 151,800 |
Oct 23, 2023 | 62.40 | 62.80 | 62.13 | 62.14 | 61.46 | 106,700 |
Oct 20, 2023 | 63.45 | 63.61 | 62.67 | 62.67 | 61.98 | 43,900 |
Oct 19, 2023 | 64.33 | 64.61 | 63.53 | 63.62 | 62.92 | 60,400 |
Oct 18, 2023 | 65.07 | 65.07 | 64.28 | 64.36 | 63.65 | 50,700 |
Oct 17, 2023 | 64.57 | 65.60 | 64.57 | 65.29 | 64.57 | 36,000 |
Oct 16, 2023 | 64.43 | 64.96 | 64.31 | 64.83 | 64.12 | 47,000 |
Oct 13, 2023 | 64.37 | 64.48 | 63.77 | 64.05 | 63.34 | 62,000 |
Oct 12, 2023 | 64.99 | 64.99 | 63.71 | 64.01 | 63.30 | 41,300 |
Oct 11, 2023 | 64.90 | 65.07 | 64.48 | 64.87 | 64.16 | 62,400 |
Oct 10, 2023 | 64.64 | 65.13 | 64.56 | 64.81 | 64.10 | 72,900 |
Oct 9, 2023 | 63.45 | 64.35 | 63.45 | 64.29 | 63.58 | 54,700 |
Oct 6, 2023 | 62.82 | 63.87 | 62.44 | 63.53 | 62.83 | 70,600 |
Oct 5, 2023 | 63.03 | 63.25 | 62.71 | 63.08 | 62.39 | 94,000 |
Oct 4, 2023 | 63.10 | 63.25 | 62.41 | 63.16 | 62.46 | 83,900 |
Oct 3, 2023 | 63.33 | 63.52 | 62.78 | 63.09 | 62.39 | 154,600 |
Oct 2, 2023 | 64.62 | 64.64 | 63.47 | 63.80 | 63.10 | 135,000 |
Sep 29, 2023 | 65.40 | 65.45 | 64.59 | 64.78 | 64.07 | 72,000 |
Sep 28, 2023 | 64.60 | 65.19 | 64.60 | 65.04 | 64.32 | 272,000 |
Sep 27, 2023 | 64.87 | 64.90 | 64.24 | 64.66 | 63.95 | 87,500 |
Sep 26, 2023 | 65.27 | 65.43 | 64.54 | 64.61 | 63.90 | 52,100 |
Sep 25, 2023 | 65.13 | 65.64 | 65.13 | 65.63 | 64.91 | 26,900 |
Sep 22, 2023 | 0.41 Dividend | |||||
Sep 22, 2023 | 65.73 | 65.87 | 65.35 | 65.37 | 64.65 | 102,100 |
Sep 21, 2023 | 66.72 | 66.80 | 66.13 | 66.19 | 65.05 | 34,900 |
Sep 20, 2023 | 67.41 | 67.82 | 66.94 | 66.94 | 65.79 | 37,500 |
Sep 19, 2023 | 67.29 | 67.50 | 66.88 | 67.18 | 66.03 | 32,800 |
Sep 18, 2023 | 67.41 | 67.47 | 67.11 | 67.39 | 66.23 | 25,400 |
Sep 15, 2023 | 67.55 | 67.78 | 67.33 | 67.42 | 66.26 | 51,000 |
Sep 14, 2023 | 67.28 | 67.82 | 67.28 | 67.77 | 66.61 | 42,400 |
Sep 13, 2023 | 67.23 | 67.45 | 66.65 | 66.89 | 65.74 | 39,800 |
Sep 12, 2023 | 66.82 | 67.47 | 66.82 | 67.17 | 66.02 | 26,300 |
Sep 11, 2023 | 66.97 | 67.32 | 66.83 | 66.89 | 65.74 | 25,600 |
Sep 8, 2023 | 66.47 | 66.85 | 66.43 | 66.75 | 65.60 | 23,400 |
Sep 7, 2023 | 66.46 | 66.64 | 66.23 | 66.43 | 65.29 | 81,700 |
Sep 6, 2023 | 66.72 | 66.85 | 66.26 | 66.63 | 65.49 | 25,100 |
Sep 5, 2023 | 67.73 | 67.81 | 66.85 | 66.86 | 65.71 | 55,800 |
Sep 1, 2023 | 67.81 | 68.11 | 67.61 | 67.77 | 66.61 | 36,000 |
Aug 31, 2023 | 67.93 | 67.93 | 67.43 | 67.43 | 66.27 | 35,400 |
Aug 30, 2023 | 67.78 | 67.93 | 67.65 | 67.76 | 66.60 | 34,900 |
Aug 29, 2023 | 67.01 | 67.76 | 67.01 | 67.72 | 66.56 | 55,000 |
Aug 28, 2023 | 66.88 | 67.34 | 66.85 | 67.07 | 65.92 | 46,900 |
Aug 25, 2023 | 66.75 | 66.86 | 66.15 | 66.59 | 65.45 | 59,400 |
Aug 24, 2023 | 66.67 | 67.15 | 66.49 | 66.49 | 65.35 | 23,200 |
Aug 23, 2023 | 66.46 | 66.84 | 66.43 | 66.81 | 65.66 | 35,600 |
Aug 22, 2023 | 67.01 | 67.01 | 66.40 | 66.41 | 65.27 | 54,300 |
Aug 21, 2023 | 67.13 | 67.28 | 66.50 | 66.94 | 65.79 | 32,300 |
Aug 18, 2023 | 66.54 | 67.20 | 66.54 | 67.10 | 65.95 | 50,200 |
Aug 17, 2023 | 67.49 | 67.58 | 66.86 | 66.94 | 65.79 | 33,700 |
Aug 16, 2023 | 67.59 | 67.84 | 67.22 | 67.26 | 66.10 | 56,600 |
Aug 15, 2023 | 68.30 | 68.30 | 67.60 | 67.69 | 66.53 | 50,300 |
Aug 14, 2023 | 69.03 | 69.03 | 68.67 | 68.81 | 67.63 | 22,200 |
Aug 11, 2023 | 68.84 | 69.38 | 68.84 | 69.21 | 68.02 | 69,500 |
Aug 10, 2023 | 69.54 | 69.86 | 68.94 | 69.09 | 67.90 | 32,800 |
Aug 9, 2023 | 69.51 | 69.83 | 69.19 | 69.20 | 68.01 | 55,100 |
Aug 8, 2023 | 69.01 | 69.55 | 68.55 | 69.50 | 68.31 | 44,400 |
Aug 7, 2023 | 69.34 | 69.81 | 69.34 | 69.78 | 68.58 | 43,300 |
Aug 4, 2023 | 69.55 | 70.00 | 69.15 | 69.22 | 68.03 | 45,200 |
Aug 3, 2023 | 69.46 | 69.71 | 69.07 | 69.50 | 68.31 | 66,400 |
Aug 2, 2023 | 69.62 | 69.95 | 69.42 | 69.78 | 68.58 | 61,300 |
Aug 1, 2023 | 70.10 | 70.30 | 69.80 | 70.07 | 68.87 | 53,000 |
Jul 31, 2023 | 70.29 | 70.55 | 70.12 | 70.31 | 69.10 | 38,000 |
Jul 28, 2023 | 70.39 | 70.39 | 69.91 | 70.18 | 68.97 | 43,600 |
Jul 27, 2023 | 70.61 | 70.86 | 69.77 | 69.91 | 68.71 | 54,300 |
Jul 26, 2023 | 70.08 | 70.51 | 70.08 | 70.36 | 69.15 | 54,600 |
Jul 25, 2023 | 69.87 | 70.29 | 69.87 | 70.01 | 68.81 | 54,400 |
Jul 24, 2023 | 69.65 | 70.18 | 69.65 | 69.98 | 68.78 | 41,500 |
Jul 21, 2023 | 69.51 | 69.76 | 69.40 | 69.61 | 68.41 | 81,300 |
Jul 20, 2023 | 69.25 | 69.55 | 69.08 | 69.51 | 68.32 | 44,000 |
Jul 19, 2023 | 68.87 | 69.40 | 68.87 | 69.33 | 68.14 | 53,900 |
Jul 18, 2023 | 67.95 | 68.86 | 67.95 | 68.62 | 67.44 | 62,400 |
Jul 17, 2023 | 67.74 | 68.11 | 67.69 | 67.91 | 66.74 | 73,000 |
Jul 14, 2023 | 68.72 | 68.72 | 67.80 | 67.99 | 66.82 | 30,200 |
Jul 13, 2023 | 68.28 | 68.66 | 68.28 | 68.61 | 67.43 | 64,600 |
Jul 12, 2023 | 68.48 | 68.65 | 68.10 | 68.18 | 67.01 | 93,400 |
Jul 11, 2023 | 67.07 | 67.91 | 67.07 | 67.85 | 66.68 | 54,600 |
Jul 10, 2023 | 66.47 | 67.08 | 66.47 | 66.94 | 65.79 | 98,100 |
Jul 7, 2023 | 66.09 | 67.12 | 66.09 | 66.52 | 65.38 | 57,800 |
Jul 6, 2023 | 66.17 | 66.20 | 65.58 | 66.18 | 65.04 | 69,000 |
Jul 5, 2023 | 66.87 | 67.12 | 66.51 | 66.77 | 65.62 | 144,600 |
Jul 3, 2023 | 66.63 | 67.23 | 66.63 | 67.18 | 66.03 | 45,100 |
Jun 30, 2023 | 66.69 | 66.86 | 66.39 | 66.68 | 65.53 | 55,400 |
Jun 29, 2023 | 65.80 | 66.26 | 65.77 | 66.26 | 65.12 | 71,000 |
Jun 28, 2023 | 65.77 | 65.77 | 65.35 | 65.74 | 64.61 | 73,300 |
Jun 27, 2023 | 0.30 Dividend | |||||
Jun 27, 2023 | 65.10 | 66.03 | 64.98 | 65.91 | 64.78 | 48,700 |
Jun 26, 2023 | 64.99 | 65.58 | 64.95 | 65.43 | 64.01 | 66,800 |
Jun 23, 2023 | 64.95 | 65.17 | 64.72 | 64.89 | 63.48 | 91,600 |
Jun 22, 2023 | 65.67 | 65.67 | 65.10 | 65.34 | 63.92 | 81,000 |
Jun 21, 2023 | 65.71 | 66.09 | 65.47 | 65.82 | 64.39 | 224,500 |
Jun 20, 2023 | 66.38 | 66.38 | 65.70 | 65.94 | 64.51 | 47,500 |
Jun 16, 2023 | 66.85 | 67.02 | 66.59 | 66.67 | 65.22 | 38,400 |
Jun 15, 2023 | 65.81 | 66.85 | 65.81 | 66.77 | 65.32 | 136,600 |
Jun 14, 2023 | 66.40 | 66.64 | 65.59 | 65.88 | 64.45 | 176,100 |
Jun 13, 2023 | 65.83 | 66.47 | 65.83 | 66.30 | 64.86 | 125,300 |
Jun 12, 2023 | 65.43 | 65.81 | 65.37 | 65.64 | 64.22 | 43,000 |
Jun 9, 2023 | 65.53 | 65.76 | 65.32 | 65.48 | 64.06 | 52,000 |
Jun 8, 2023 | 65.76 | 65.80 | 65.21 | 65.62 | 64.20 | 75,600 |
Jun 7, 2023 | 65.02 | 65.87 | 64.82 | 65.84 | 64.41 | 42,500 |
Jun 6, 2023 | 64.01 | 64.97 | 63.98 | 64.86 | 63.45 | 135,800 |
Jun 5, 2023 | 64.50 | 64.51 | 64.01 | 64.09 | 62.70 | 81,000 |
Jun 2, 2023 | 63.31 | 64.54 | 63.28 | 64.44 | 63.04 | 51,800 |
Jun 1, 2023 | 62.53 | 62.94 | 62.15 | 62.81 | 61.45 | 157,600 |
May 31, 2023 | 62.87 | 62.87 | 62.12 | 62.32 | 60.97 | 52,700 |
May 30, 2023 | 63.34 | 63.45 | 62.91 | 63.22 | 61.85 | 52,100 |
May 26, 2023 | 62.95 | 63.34 | 62.77 | 63.22 | 61.85 | 64,900 |
May 25, 2023 | 62.97 | 63.02 | 62.29 | 62.76 | 61.40 | 106,000 |
May 24, 2023 | 63.57 | 63.66 | 62.96 | 63.10 | 61.73 | 191,300 |
May 23, 2023 | 63.84 | 64.59 | 63.84 | 63.85 | 62.46 | 77,100 |
May 22, 2023 | 63.91 | 64.23 | 63.53 | 64.01 | 62.62 | 66,000 |
May 19, 2023 | 64.23 | 64.36 | 63.58 | 63.86 | 62.47 | 43,700 |
May 18, 2023 | 63.60 | 64.11 | 63.35 | 64.11 | 62.72 | 46,200 |
May 17, 2023 | 62.83 | 63.72 | 62.82 | 63.68 | 62.30 | 68,600 |
May 16, 2023 | 63.35 | 63.45 | 62.56 | 62.56 | 61.20 | 79,000 |
May 15, 2023 | 63.34 | 63.67 | 63.12 | 63.60 | 62.22 | 34,300 |
May 12, 2023 | 63.45 | 63.48 | 62.74 | 63.08 | 61.71 | 42,000 |
May 11, 2023 | 63.28 | 63.31 | 62.98 | 63.24 | 61.87 | 74,900 |
May 10, 2023 | 64.41 | 64.43 | 63.08 | 63.64 | 62.26 | 70,100 |
May 9, 2023 | 63.78 | 64.09 | 63.61 | 63.89 | 62.50 | 82,300 |
May 8, 2023 | 64.52 | 64.55 | 64.02 | 64.13 | 62.74 | 26,100 |
May 5, 2023 | 63.92 | 64.50 | 63.87 | 64.33 | 62.93 | 31,900 |
May 4, 2023 | 63.45 | 63.58 | 62.64 | 63.04 | 61.67 | 171,300 |
May 3, 2023 | 64.38 | 64.83 | 63.81 | 63.88 | 62.49 | 58,800 |
May 2, 2023 | 65.37 | 65.37 | 63.54 | 64.27 | 62.88 | 66,600 |
May 1, 2023 | 65.82 | 66.18 | 65.58 | 65.65 | 64.23 | 116,400 |
Apr 28, 2023 | 65.22 | 66.05 | 65.22 | 65.94 | 64.51 | 37,900 |
Apr 27, 2023 | 64.38 | 65.33 | 64.37 | 65.33 | 63.91 | 31,000 |
Apr 26, 2023 | 64.73 | 64.86 | 64.03 | 64.15 | 62.76 | 121,900 |
Apr 25, 2023 | 65.93 | 65.93 | 64.92 | 64.93 | 63.52 | 125,700 |
Apr 24, 2023 | 66.19 | 66.53 | 66.18 | 66.48 | 65.04 | 122,500 |
Apr 21, 2023 | 66.61 | 66.61 | 65.97 | 66.25 | 64.81 | 55,800 |
Apr 20, 2023 | 66.62 | 66.76 | 66.33 | 66.55 | 65.11 | 67,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%