NasdaqGM - Delayed Quote • USD
First Trust Capital Strength ETF (FTCS)
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 | 81.76 | 81.82 | 81.40 | 81.73 | 81.73 | 445,700 |
Apr 18, 2024 | 81.87 | 82.14 | 81.43 | 81.55 | 81.55 | 257,200 |
Apr 17, 2024 | 82.09 | 82.10 | 81.42 | 81.55 | 81.55 | 339,000 |
Apr 16, 2024 | 82.06 | 82.14 | 81.65 | 81.74 | 81.74 | 373,700 |
Apr 15, 2024 | 83.02 | 83.18 | 81.65 | 81.80 | 81.80 | 347,300 |
Apr 12, 2024 | 82.79 | 82.91 | 82.07 | 82.36 | 82.36 | 305,200 |
Apr 11, 2024 | 83.44 | 83.60 | 82.81 | 83.18 | 83.18 | 268,300 |
Apr 10, 2024 | 83.44 | 83.56 | 83.05 | 83.25 | 83.25 | 304,300 |
Apr 9, 2024 | 84.26 | 84.35 | 83.47 | 84.19 | 84.19 | 453,500 |
Apr 8, 2024 | 83.99 | 84.25 | 83.99 | 84.05 | 84.05 | 360,000 |
Apr 5, 2024 | 83.49 | 84.25 | 83.46 | 84.08 | 84.08 | 294,600 |
Apr 4, 2024 | 84.63 | 84.83 | 83.29 | 83.41 | 83.41 | 333,800 |
Apr 3, 2024 | 84.35 | 84.48 | 83.95 | 84.16 | 84.16 | 337,300 |
Apr 2, 2024 | 84.50 | 84.62 | 84.19 | 84.45 | 84.45 | 280,900 |
Apr 1, 2024 | 85.62 | 85.71 | 84.99 | 84.99 | 84.99 | 332,000 |
Mar 28, 2024 | 85.80 | 85.89 | 85.63 | 85.65 | 85.65 | 242,400 |
Mar 27, 2024 | 85.03 | 85.63 | 85.02 | 85.63 | 85.63 | 283,400 |
Mar 26, 2024 | 84.86 | 84.98 | 84.68 | 84.73 | 84.73 | 319,900 |
Mar 25, 2024 | 85.11 | 85.23 | 84.72 | 84.74 | 84.74 | 242,100 |
Mar 22, 2024 | 85.72 | 85.72 | 85.22 | 85.22 | 85.22 | 228,700 |
Mar 21, 2024 | 0.23 Dividend | |||||
Mar 21, 2024 | 85.57 | 85.84 | 85.40 | 85.57 | 85.57 | 315,400 |
Mar 20, 2024 | 85.17 | 85.69 | 85.12 | 85.66 | 85.44 | 370,300 |
Mar 19, 2024 | 84.78 | 85.16 | 84.74 | 85.16 | 84.94 | 223,800 |
Mar 18, 2024 | 84.72 | 85.07 | 84.63 | 84.68 | 84.46 | 290,900 |
Mar 15, 2024 | 84.28 | 84.60 | 84.23 | 84.52 | 84.30 | 333,600 |
Mar 14, 2024 | 85.03 | 85.21 | 84.29 | 84.68 | 84.46 | 280,200 |
Mar 13, 2024 | 84.95 | 85.17 | 84.76 | 84.96 | 84.74 | 335,100 |
Mar 12, 2024 | 84.40 | 84.96 | 84.30 | 84.80 | 84.58 | 364,100 |
Mar 11, 2024 | 84.09 | 84.35 | 83.69 | 84.31 | 84.09 | 236,200 |
Mar 8, 2024 | 84.14 | 84.45 | 83.99 | 83.99 | 83.77 | 391,600 |
Mar 7, 2024 | 84.32 | 84.47 | 84.20 | 84.23 | 84.01 | 309,100 |
Mar 6, 2024 | 83.74 | 84.36 | 83.74 | 84.03 | 83.81 | 316,200 |
Mar 5, 2024 | 83.97 | 84.06 | 83.35 | 83.65 | 83.43 | 316,800 |
Mar 4, 2024 | 83.80 | 84.16 | 83.80 | 84.04 | 83.82 | 538,700 |
Mar 1, 2024 | 83.75 | 84.05 | 83.54 | 83.99 | 83.77 | 378,800 |
Feb 29, 2024 | 84.16 | 84.16 | 83.59 | 83.72 | 83.50 | 319,400 |
Feb 28, 2024 | 83.64 | 83.98 | 83.59 | 83.90 | 83.68 | 369,200 |
Feb 27, 2024 | 83.86 | 83.86 | 83.59 | 83.80 | 83.58 | 288,500 |
Feb 26, 2024 | 83.94 | 84.09 | 83.76 | 83.81 | 83.59 | 286,300 |
Feb 23, 2024 | 83.72 | 84.15 | 83.72 | 83.97 | 83.75 | 446,200 |
Feb 22, 2024 | 82.90 | 83.71 | 82.86 | 83.58 | 83.36 | 378,600 |
Feb 21, 2024 | 82.38 | 82.70 | 82.23 | 82.70 | 82.48 | 386,100 |
Feb 20, 2024 | 82.03 | 82.43 | 82.03 | 82.19 | 81.97 | 447,000 |
Feb 16, 2024 | 82.43 | 82.77 | 82.19 | 82.26 | 82.04 | 334,600 |
Feb 15, 2024 | 82.05 | 82.66 | 82.05 | 82.59 | 82.37 | 262,400 |
Feb 14, 2024 | 81.79 | 81.95 | 81.40 | 81.89 | 81.67 | 320,200 |
Feb 13, 2024 | 81.69 | 81.96 | 81.07 | 81.55 | 81.34 | 316,400 |
Feb 12, 2024 | 82.15 | 82.38 | 81.94 | 82.24 | 82.02 | 310,100 |
Feb 9, 2024 | 82.19 | 82.24 | 81.94 | 82.24 | 82.02 | 400,600 |
Feb 8, 2024 | 82.22 | 82.29 | 81.90 | 82.18 | 81.96 | 291,900 |
Feb 7, 2024 | 82.02 | 82.41 | 81.97 | 82.21 | 81.99 | 300,800 |
Feb 6, 2024 | 81.26 | 81.78 | 81.24 | 81.76 | 81.55 | 277,500 |
Feb 5, 2024 | 81.29 | 81.36 | 80.89 | 81.08 | 80.87 | 416,400 |
Feb 2, 2024 | 81.44 | 81.94 | 81.24 | 81.61 | 81.40 | 496,500 |
Feb 1, 2024 | 80.91 | 81.64 | 80.66 | 81.63 | 81.42 | 443,100 |
Jan 31, 2024 | 81.68 | 81.91 | 80.97 | 80.97 | 80.76 | 597,900 |
Jan 30, 2024 | 81.14 | 81.63 | 81.10 | 81.55 | 81.34 | 289,400 |
Jan 29, 2024 | 80.85 | 81.39 | 80.85 | 81.38 | 81.17 | 284,000 |
Jan 26, 2024 | 81.00 | 81.17 | 80.80 | 80.97 | 80.76 | 295,200 |
Jan 25, 2024 | 80.70 | 81.01 | 80.59 | 80.99 | 80.78 | 326,200 |
Jan 24, 2024 | 81.13 | 81.24 | 80.47 | 80.51 | 80.30 | 474,700 |
Jan 23, 2024 | 80.68 | 80.82 | 80.52 | 80.80 | 80.59 | 328,600 |
Jan 22, 2024 | 80.49 | 80.75 | 80.44 | 80.54 | 80.33 | 446,000 |
Jan 19, 2024 | 80.68 | 80.98 | 80.19 | 80.81 | 80.60 | 406,500 |
Jan 18, 2024 | 79.94 | 80.48 | 79.70 | 80.46 | 80.25 | 340,900 |
Jan 17, 2024 | 79.78 | 80.23 | 79.75 | 79.97 | 79.76 | 327,000 |
Jan 16, 2024 | 80.22 | 80.32 | 79.87 | 80.17 | 79.96 | 317,700 |
Jan 12, 2024 | 80.29 | 80.56 | 80.17 | 80.46 | 80.25 | 476,400 |
Jan 11, 2024 | 80.00 | 80.16 | 79.50 | 80.06 | 79.85 | 473,200 |
Jan 10, 2024 | 79.72 | 80.12 | 79.67 | 80.04 | 79.83 | 331,000 |
Jan 9, 2024 | 79.67 | 79.75 | 79.42 | 79.72 | 79.51 | 506,500 |
Jan 8, 2024 | 79.43 | 79.97 | 79.19 | 79.94 | 79.73 | 400,100 |
Jan 5, 2024 | 79.57 | 79.93 | 79.27 | 79.51 | 79.30 | 460,300 |
Jan 4, 2024 | 79.64 | 80.15 | 79.64 | 79.69 | 79.48 | 330,300 |
Jan 3, 2024 | 80.06 | 80.19 | 79.66 | 79.75 | 79.54 | 544,900 |
Jan 2, 2024 | 79.69 | 80.36 | 79.69 | 80.20 | 79.99 | 368,800 |
Dec 29, 2023 | 80.01 | 80.14 | 79.70 | 80.04 | 79.83 | 392,100 |
Dec 28, 2023 | 79.85 | 80.13 | 79.83 | 80.02 | 79.81 | 305,400 |
Dec 27, 2023 | 79.80 | 79.97 | 79.70 | 79.95 | 79.74 | 338,800 |
Dec 26, 2023 | 79.51 | 79.97 | 79.46 | 79.81 | 79.60 | 258,600 |
Dec 22, 2023 | 0.43 Dividend | |||||
Dec 22, 2023 | 79.15 | 79.69 | 79.15 | 79.49 | 79.28 | 207,100 |
Dec 21, 2023 | 79.13 | 79.43 | 78.82 | 79.38 | 78.74 | 374,000 |
Dec 20, 2023 | 79.84 | 79.97 | 78.84 | 78.86 | 78.23 | 275,000 |
Dec 19, 2023 | 79.91 | 80.06 | 79.74 | 80.02 | 79.38 | 272,900 |
Dec 18, 2023 | 79.72 | 79.98 | 79.62 | 79.82 | 79.18 | 246,200 |
Dec 15, 2023 | 79.65 | 79.70 | 79.34 | 79.55 | 78.91 | 490,300 |
Dec 14, 2023 | 80.45 | 80.45 | 79.68 | 79.91 | 79.27 | 283,300 |
Dec 13, 2023 | 79.31 | 80.32 | 79.23 | 80.32 | 79.67 | 357,500 |
Dec 12, 2023 | 78.90 | 79.30 | 78.74 | 79.21 | 78.57 | 255,900 |
Dec 11, 2023 | 78.19 | 78.86 | 78.19 | 78.86 | 78.23 | 270,100 |
Dec 8, 2023 | 77.76 | 78.07 | 77.73 | 77.88 | 77.25 | 352,500 |
Dec 7, 2023 | 78.00 | 78.08 | 77.78 | 77.88 | 77.25 | 306,300 |
Dec 6, 2023 | 77.87 | 78.05 | 77.64 | 77.78 | 77.15 | 321,400 |
Dec 5, 2023 | 77.89 | 77.92 | 77.57 | 77.75 | 77.12 | 418,100 |
Dec 4, 2023 | 77.77 | 78.32 | 77.77 | 78.09 | 77.46 | 456,600 |
Dec 1, 2023 | 77.50 | 78.18 | 77.50 | 78.13 | 77.50 | 318,600 |
Nov 30, 2023 | 76.83 | 77.64 | 76.77 | 77.59 | 76.97 | 252,500 |
Nov 29, 2023 | 76.90 | 77.14 | 76.71 | 76.79 | 76.17 | 282,900 |
Nov 28, 2023 | 76.65 | 77.02 | 76.60 | 76.66 | 76.04 | 403,900 |
Nov 27, 2023 | 76.88 | 76.91 | 76.67 | 76.73 | 76.11 | 226,200 |
Nov 24, 2023 | 76.91 | 77.05 | 76.87 | 77.04 | 76.42 | 94,600 |
Nov 22, 2023 | 76.67 | 76.96 | 76.67 | 76.82 | 76.20 | 226,300 |
Nov 21, 2023 | 76.26 | 76.60 | 76.26 | 76.49 | 75.87 | 356,400 |
Nov 20, 2023 | 75.83 | 76.49 | 75.83 | 76.31 | 75.70 | 353,600 |
Nov 17, 2023 | 76.21 | 76.28 | 75.96 | 76.06 | 75.45 | 444,300 |
Nov 16, 2023 | 75.85 | 76.04 | 75.54 | 75.79 | 75.18 | 474,700 |
Nov 15, 2023 | 76.04 | 76.30 | 76.00 | 76.06 | 75.45 | 454,900 |
Nov 14, 2023 | 75.70 | 76.33 | 75.70 | 76.08 | 75.47 | 369,700 |
Nov 13, 2023 | 75.04 | 75.34 | 75.02 | 75.17 | 74.57 | 225,100 |
Nov 10, 2023 | 74.78 | 75.26 | 74.40 | 75.19 | 74.59 | 386,800 |
Nov 9, 2023 | 74.96 | 74.99 | 74.33 | 74.38 | 73.78 | 387,400 |
Nov 8, 2023 | 75.01 | 75.14 | 74.59 | 74.86 | 74.26 | 374,000 |
Nov 7, 2023 | 75.01 | 75.11 | 74.75 | 74.98 | 74.38 | 395,100 |
Nov 6, 2023 | 75.33 | 75.39 | 75.15 | 75.35 | 74.74 | 258,400 |
Nov 3, 2023 | 75.06 | 75.60 | 75.06 | 75.22 | 74.62 | 345,500 |
Nov 2, 2023 | 73.49 | 74.54 | 73.49 | 74.50 | 73.90 | 331,200 |
Nov 1, 2023 | 72.97 | 73.35 | 72.72 | 73.20 | 72.61 | 375,400 |
Oct 31, 2023 | 72.18 | 72.78 | 72.06 | 72.72 | 72.14 | 438,100 |
Oct 30, 2023 | 71.74 | 72.33 | 71.58 | 72.17 | 71.59 | 284,300 |
Oct 27, 2023 | 72.13 | 72.25 | 71.11 | 71.38 | 70.81 | 544,900 |
Oct 26, 2023 | 72.84 | 73.10 | 72.31 | 72.34 | 71.76 | 1,229,600 |
Oct 25, 2023 | 73.24 | 73.47 | 72.85 | 72.97 | 72.38 | 360,100 |
Oct 24, 2023 | 73.17 | 73.69 | 73.04 | 73.32 | 72.73 | 544,400 |
Oct 23, 2023 | 73.23 | 73.64 | 72.91 | 72.93 | 72.34 | 348,300 |
Oct 20, 2023 | 74.13 | 74.26 | 73.44 | 73.46 | 72.87 | 299,300 |
Oct 19, 2023 | 74.69 | 74.84 | 73.95 | 74.06 | 73.46 | 281,800 |
Oct 18, 2023 | 75.26 | 75.27 | 74.52 | 74.63 | 74.03 | 347,900 |
Oct 17, 2023 | 74.88 | 75.54 | 74.88 | 75.28 | 74.67 | 358,400 |
Oct 16, 2023 | 74.84 | 75.48 | 74.82 | 75.14 | 74.54 | 362,800 |
Oct 13, 2023 | 74.58 | 74.84 | 74.11 | 74.48 | 73.88 | 309,800 |
Oct 12, 2023 | 74.94 | 74.98 | 73.93 | 74.30 | 73.70 | 278,500 |
Oct 11, 2023 | 74.87 | 74.94 | 74.44 | 74.83 | 74.23 | 408,600 |
Oct 10, 2023 | 74.69 | 75.12 | 74.43 | 74.72 | 74.12 | 288,500 |
Oct 9, 2023 | 73.69 | 74.48 | 73.65 | 74.43 | 73.83 | 317,800 |
Oct 6, 2023 | 72.88 | 73.99 | 72.52 | 73.71 | 73.12 | 508,300 |
Oct 5, 2023 | 73.26 | 73.55 | 72.87 | 73.20 | 72.61 | 294,300 |
Oct 4, 2023 | 72.93 | 73.41 | 72.61 | 73.34 | 72.75 | 438,700 |
Oct 3, 2023 | 73.17 | 73.51 | 72.66 | 72.89 | 72.30 | 488,400 |
Oct 2, 2023 | 73.50 | 73.55 | 72.90 | 73.44 | 72.85 | 260,200 |
Sep 29, 2023 | 74.56 | 74.56 | 73.44 | 73.63 | 73.04 | 296,900 |
Sep 28, 2023 | 73.83 | 74.36 | 73.83 | 74.19 | 73.59 | 287,900 |
Sep 27, 2023 | 73.85 | 74.09 | 73.34 | 73.85 | 73.26 | 437,100 |
Sep 26, 2023 | 74.32 | 74.47 | 73.75 | 73.80 | 73.21 | 286,200 |
Sep 25, 2023 | 74.35 | 74.67 | 74.32 | 74.66 | 74.06 | 237,600 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 74.58 | 74.95 | 74.47 | 74.50 | 73.90 | 327,800 |
Sep 21, 2023 | 75.58 | 75.67 | 74.84 | 74.87 | 74.05 | 302,300 |
Sep 20, 2023 | 76.27 | 76.56 | 75.90 | 75.94 | 75.11 | 206,300 |
Sep 19, 2023 | 76.06 | 76.18 | 75.68 | 76.13 | 75.30 | 280,000 |
Sep 18, 2023 | 75.91 | 76.39 | 75.91 | 76.23 | 75.40 | 295,300 |
Sep 15, 2023 | 76.27 | 76.50 | 75.80 | 75.84 | 75.01 | 210,100 |
Sep 14, 2023 | 76.36 | 76.60 | 76.20 | 76.54 | 75.71 | 246,500 |
Sep 13, 2023 | 75.99 | 76.18 | 75.86 | 75.99 | 75.16 | 291,000 |
Sep 12, 2023 | 76.02 | 76.26 | 75.84 | 75.97 | 75.14 | 441,000 |
Sep 11, 2023 | 75.83 | 76.11 | 75.74 | 76.09 | 75.26 | 205,700 |
Sep 8, 2023 | 75.70 | 75.88 | 75.52 | 75.66 | 74.84 | 225,900 |
Sep 7, 2023 | 75.26 | 75.74 | 75.23 | 75.57 | 74.75 | 271,700 |
Sep 6, 2023 | 75.59 | 75.59 | 75.06 | 75.35 | 74.53 | 386,600 |
Sep 5, 2023 | 76.36 | 76.44 | 75.63 | 75.64 | 74.82 | 221,400 |
Sep 1, 2023 | 76.60 | 76.74 | 76.29 | 76.46 | 75.63 | 258,900 |
Aug 31, 2023 | 76.64 | 76.64 | 76.21 | 76.22 | 75.39 | 265,000 |
Aug 30, 2023 | 76.42 | 76.84 | 76.42 | 76.55 | 75.72 | 248,200 |
Aug 29, 2023 | 75.91 | 76.38 | 75.69 | 76.37 | 75.54 | 303,800 |
Aug 28, 2023 | 75.87 | 76.08 | 75.65 | 75.90 | 75.07 | 287,600 |
Aug 25, 2023 | 75.33 | 75.84 | 75.07 | 75.63 | 74.81 | 313,000 |
Aug 24, 2023 | 75.75 | 76.17 | 75.07 | 75.08 | 74.26 | 318,100 |
Aug 23, 2023 | 75.37 | 75.80 | 75.37 | 75.76 | 74.93 | 309,300 |
Aug 22, 2023 | 75.38 | 75.45 | 75.14 | 75.22 | 74.40 | 269,000 |
Aug 21, 2023 | 75.37 | 75.50 | 74.96 | 75.34 | 74.52 | 313,500 |
Aug 18, 2023 | 74.92 | 75.56 | 74.92 | 75.41 | 74.59 | 231,200 |
Aug 17, 2023 | 75.76 | 76.02 | 75.14 | 75.19 | 74.37 | 521,400 |
Aug 16, 2023 | 75.79 | 76.22 | 75.62 | 75.67 | 74.85 | 262,900 |
Aug 15, 2023 | 76.30 | 76.30 | 75.75 | 75.83 | 75.00 | 688,100 |
Aug 14, 2023 | 76.36 | 76.63 | 76.33 | 76.52 | 75.69 | 360,700 |
Aug 11, 2023 | 75.95 | 76.42 | 75.87 | 76.33 | 75.50 | 200,200 |
Aug 10, 2023 | 76.30 | 76.86 | 75.95 | 76.05 | 75.22 | 480,200 |
Aug 9, 2023 | 76.15 | 76.46 | 75.94 | 76.14 | 75.31 | 278,300 |
Aug 8, 2023 | 76.22 | 76.32 | 75.80 | 76.07 | 75.24 | 228,800 |
Aug 7, 2023 | 75.73 | 76.40 | 75.73 | 76.37 | 75.54 | 220,100 |
Aug 4, 2023 | 76.03 | 76.30 | 75.39 | 75.48 | 74.66 | 406,800 |
Aug 3, 2023 | 76.10 | 76.27 | 75.92 | 76.04 | 75.21 | 282,800 |
Aug 2, 2023 | 76.21 | 76.67 | 76.16 | 76.28 | 75.45 | 304,600 |
Aug 1, 2023 | 76.35 | 76.63 | 76.16 | 76.38 | 75.55 | 263,100 |
Jul 31, 2023 | 76.59 | 76.69 | 76.25 | 76.51 | 75.68 | 419,900 |
Jul 28, 2023 | 76.83 | 76.83 | 76.39 | 76.62 | 75.79 | 280,900 |
Jul 27, 2023 | 77.35 | 77.35 | 76.40 | 76.51 | 75.68 | 334,600 |
Jul 26, 2023 | 77.04 | 77.38 | 76.94 | 77.19 | 76.35 | 327,500 |
Jul 25, 2023 | 76.47 | 76.99 | 76.45 | 76.93 | 76.09 | 357,800 |
Jul 24, 2023 | 76.60 | 76.88 | 76.60 | 76.71 | 75.87 | 404,000 |
Jul 21, 2023 | 76.69 | 76.90 | 76.54 | 76.61 | 75.78 | 352,800 |
Jul 20, 2023 | 76.10 | 76.72 | 76.05 | 76.58 | 75.75 | 585,600 |
Jul 19, 2023 | 75.87 | 76.21 | 75.73 | 75.93 | 75.10 | 511,300 |
Jul 18, 2023 | 75.47 | 76.14 | 75.47 | 75.79 | 74.96 | 458,600 |
Jul 17, 2023 | 75.10 | 75.70 | 75.00 | 75.53 | 74.71 | 324,200 |
Jul 14, 2023 | 75.12 | 75.40 | 75.06 | 75.31 | 74.49 | 246,400 |
Jul 13, 2023 | 74.90 | 75.14 | 74.79 | 75.00 | 74.18 | 322,900 |
Jul 12, 2023 | 75.31 | 75.31 | 74.70 | 74.76 | 73.95 | 364,900 |
Jul 11, 2023 | 74.61 | 75.04 | 74.59 | 75.00 | 74.18 | 647,300 |
Jul 10, 2023 | 73.85 | 74.73 | 73.85 | 74.58 | 73.77 | 525,800 |
Jul 7, 2023 | 74.07 | 74.53 | 73.78 | 73.81 | 73.01 | 432,000 |
Jul 6, 2023 | 74.35 | 74.54 | 74.13 | 74.43 | 73.62 | 676,900 |
Jul 5, 2023 | 74.68 | 74.89 | 74.61 | 74.83 | 74.02 | 498,700 |
Jul 3, 2023 | 74.89 | 75.10 | 74.59 | 74.95 | 74.13 | 181,600 |
Jun 30, 2023 | 74.74 | 75.26 | 74.72 | 75.08 | 74.26 | 497,000 |
Jun 29, 2023 | 73.66 | 74.35 | 73.65 | 74.31 | 73.50 | 772,000 |
Jun 28, 2023 | 73.90 | 73.91 | 73.56 | 73.81 | 73.01 | 529,200 |
Jun 27, 2023 | 0.24 Dividend | |||||
Jun 27, 2023 | 73.67 | 74.09 | 73.57 | 74.03 | 73.22 | 323,300 |
Jun 26, 2023 | 73.78 | 73.97 | 73.47 | 73.83 | 72.79 | 282,100 |
Jun 23, 2023 | 73.92 | 74.09 | 73.75 | 73.84 | 72.80 | 247,100 |
Jun 22, 2023 | 74.14 | 74.29 | 73.96 | 74.23 | 73.19 | 340,200 |
Jun 21, 2023 | 73.77 | 74.28 | 73.53 | 74.06 | 73.02 | 337,800 |
Jun 20, 2023 | 74.03 | 74.21 | 73.87 | 73.95 | 72.91 | 310,200 |
Jun 16, 2023 | 74.61 | 74.83 | 74.30 | 74.37 | 73.32 | 402,900 |
Jun 15, 2023 | 73.34 | 74.56 | 73.34 | 74.41 | 73.36 | 856,900 |
Jun 14, 2023 | 73.73 | 73.75 | 73.07 | 73.33 | 72.30 | 371,300 |
Jun 13, 2023 | 73.55 | 74.03 | 73.42 | 73.92 | 72.88 | 462,700 |
Jun 12, 2023 | 73.26 | 73.56 | 72.96 | 73.54 | 72.51 | 304,500 |
Jun 9, 2023 | 73.29 | 73.51 | 73.13 | 73.28 | 72.25 | 281,300 |
Jun 8, 2023 | 72.88 | 73.35 | 72.80 | 73.28 | 72.25 | 439,300 |
Jun 7, 2023 | 72.91 | 73.09 | 72.71 | 72.97 | 71.94 | 447,700 |
Jun 6, 2023 | 73.08 | 73.18 | 72.56 | 72.91 | 71.88 | 484,800 |
Jun 5, 2023 | 73.09 | 73.27 | 72.96 | 73.08 | 72.05 | 422,800 |
Jun 2, 2023 | 72.36 | 73.18 | 72.24 | 73.03 | 72.00 | 540,400 |
Jun 1, 2023 | 71.41 | 72.05 | 71.15 | 71.98 | 70.97 | 336,000 |
May 31, 2023 | 71.32 | 71.47 | 70.91 | 71.23 | 70.23 | 746,500 |
May 30, 2023 | 71.58 | 71.73 | 71.27 | 71.53 | 70.52 | 289,300 |
May 26, 2023 | 71.55 | 71.95 | 71.44 | 71.70 | 70.69 | 411,000 |
May 25, 2023 | 71.38 | 71.62 | 70.95 | 71.41 | 70.41 | 345,800 |
May 24, 2023 | 72.18 | 72.18 | 71.62 | 71.67 | 70.66 | 387,100 |
May 23, 2023 | 72.78 | 72.78 | 72.21 | 72.31 | 71.29 | 502,500 |
May 22, 2023 | 73.37 | 73.57 | 72.81 | 73.10 | 72.07 | 252,400 |
May 19, 2023 | 73.39 | 73.58 | 72.95 | 73.23 | 72.20 | 343,500 |
May 18, 2023 | 72.66 | 73.19 | 72.45 | 73.14 | 72.11 | 489,600 |
May 17, 2023 | 72.78 | 72.95 | 72.34 | 72.85 | 71.83 | 303,900 |
May 16, 2023 | 73.07 | 73.07 | 72.45 | 72.47 | 71.45 | 373,900 |
May 15, 2023 | 73.29 | 73.29 | 72.86 | 73.21 | 72.18 | 365,800 |
May 12, 2023 | 73.22 | 73.27 | 72.71 | 73.15 | 72.12 | 289,100 |
May 11, 2023 | 72.89 | 72.98 | 72.50 | 72.96 | 71.93 | 384,800 |
May 10, 2023 | 73.48 | 73.48 | 72.47 | 73.09 | 72.06 | 973,400 |
May 9, 2023 | 73.09 | 73.40 | 72.97 | 73.11 | 72.08 | 433,000 |
May 8, 2023 | 73.52 | 73.52 | 73.12 | 73.33 | 72.30 | 329,500 |
May 5, 2023 | 72.81 | 73.59 | 72.81 | 73.44 | 72.41 | 319,800 |
May 4, 2023 | 72.62 | 72.62 | 72.06 | 72.37 | 71.35 | 338,000 |
May 3, 2023 | 73.27 | 73.46 | 72.67 | 72.72 | 71.70 | 286,800 |
May 2, 2023 | 73.77 | 73.77 | 72.61 | 73.07 | 72.04 | 369,200 |
May 1, 2023 | 73.50 | 74.16 | 73.50 | 73.91 | 72.87 | 439,500 |
Apr 28, 2023 | 72.98 | 73.57 | 72.92 | 73.53 | 72.50 | 278,900 |
Apr 27, 2023 | 72.23 | 73.04 | 72.08 | 73.03 | 72.00 | 543,600 |
Apr 26, 2023 | 72.52 | 72.68 | 71.95 | 72.07 | 71.06 | 256,100 |
Apr 25, 2023 | 73.69 | 73.77 | 73.06 | 73.09 | 72.06 | 299,800 |
Apr 24, 2023 | 73.65 | 73.93 | 73.60 | 73.86 | 72.82 | 411,400 |
Apr 21, 2023 | 73.81 | 73.91 | 73.35 | 73.61 | 72.57 | 273,900 |
Apr 20, 2023 | 73.51 | 73.77 | 73.38 | 73.67 | 72.63 | 295,700 |
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%