NasdaqGM - Delayed Quote • USD
First Trust BuyWrite Income ETF (FTHI)
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 | 21.85 | 21.89 | 21.69 | 21.75 | 21.75 | 171,900 |
Apr 18, 2024 | 21.92 | 21.99 | 21.81 | 21.85 | 21.85 | 200,000 |
Apr 17, 2024 | 22.04 | 22.10 | 21.85 | 21.90 | 21.90 | 279,200 |
Apr 16, 2024 | 22.02 | 22.04 | 21.91 | 21.99 | 21.99 | 440,400 |
Apr 15, 2024 | 22.22 | 22.31 | 21.95 | 22.00 | 22.00 | 186,300 |
Apr 12, 2024 | 22.34 | 22.34 | 22.10 | 22.16 | 22.16 | 173,100 |
Apr 11, 2024 | 22.24 | 22.42 | 22.24 | 22.39 | 22.39 | 227,900 |
Apr 10, 2024 | 22.25 | 22.30 | 22.19 | 22.26 | 22.26 | 205,900 |
Apr 9, 2024 | 22.42 | 22.42 | 22.25 | 22.35 | 22.35 | 166,700 |
Apr 8, 2024 | 22.36 | 22.41 | 22.34 | 22.38 | 22.38 | 86,200 |
Apr 5, 2024 | 22.28 | 22.40 | 22.22 | 22.36 | 22.36 | 202,400 |
Apr 4, 2024 | 22.55 | 22.55 | 22.20 | 22.23 | 22.23 | 184,100 |
Apr 3, 2024 | 22.34 | 22.41 | 22.31 | 22.38 | 22.38 | 172,400 |
Apr 2, 2024 | 22.39 | 22.39 | 22.28 | 22.34 | 22.34 | 225,100 |
Apr 1, 2024 | 22.55 | 22.55 | 22.40 | 22.46 | 22.46 | 120,200 |
Mar 28, 2024 | 22.48 | 22.48 | 22.42 | 22.47 | 22.47 | 157,900 |
Mar 27, 2024 | 22.45 | 22.45 | 22.35 | 22.43 | 22.43 | 126,500 |
Mar 26, 2024 | 22.45 | 22.45 | 22.34 | 22.36 | 22.36 | 172,800 |
Mar 25, 2024 | 22.44 | 22.46 | 22.38 | 22.41 | 22.41 | 253,900 |
Mar 22, 2024 | 22.51 | 22.51 | 22.37 | 22.42 | 22.42 | 165,200 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 22.59 | 22.59 | 22.42 | 22.45 | 22.45 | 162,300 |
Mar 20, 2024 | 22.40 | 22.55 | 22.36 | 22.53 | 22.37 | 182,400 |
Mar 19, 2024 | 22.31 | 22.42 | 22.27 | 22.40 | 22.24 | 129,000 |
Mar 18, 2024 | 22.37 | 22.37 | 22.25 | 22.29 | 22.13 | 149,200 |
Mar 15, 2024 | 22.46 | 22.46 | 22.20 | 22.26 | 22.10 | 138,000 |
Mar 14, 2024 | 22.43 | 22.43 | 22.25 | 22.31 | 22.15 | 120,700 |
Mar 13, 2024 | 22.38 | 22.38 | 22.31 | 22.36 | 22.20 | 128,900 |
Mar 12, 2024 | 22.29 | 22.34 | 22.22 | 22.32 | 22.16 | 128,700 |
Mar 11, 2024 | 22.23 | 22.23 | 22.14 | 22.20 | 22.04 | 152,500 |
Mar 8, 2024 | 22.32 | 22.36 | 22.17 | 22.24 | 22.08 | 375,200 |
Mar 7, 2024 | 22.36 | 22.36 | 22.21 | 22.29 | 22.13 | 174,000 |
Mar 6, 2024 | 22.31 | 22.31 | 22.13 | 22.19 | 22.03 | 213,900 |
Mar 5, 2024 | 22.14 | 22.17 | 22.06 | 22.14 | 21.98 | 184,500 |
Mar 4, 2024 | 22.25 | 22.25 | 22.14 | 22.14 | 21.98 | 173,900 |
Mar 1, 2024 | 22.15 | 22.23 | 22.13 | 22.22 | 22.06 | 197,100 |
Feb 29, 2024 | 22.16 | 22.16 | 22.02 | 22.09 | 21.93 | 172,400 |
Feb 28, 2024 | 22.14 | 22.14 | 22.05 | 22.09 | 21.93 | 241,000 |
Feb 27, 2024 | 22.16 | 22.16 | 22.06 | 22.14 | 21.98 | 163,000 |
Feb 26, 2024 | 22.07 | 22.13 | 22.00 | 22.12 | 21.96 | 174,000 |
Feb 23, 2024 | 22.06 | 22.10 | 22.03 | 22.09 | 21.93 | 328,500 |
Feb 22, 2024 | 21.90 | 22.07 | 21.90 | 22.06 | 21.90 | 163,400 |
Feb 21, 2024 | 0.16 Dividend | |||||
Feb 21, 2024 | 21.81 | 21.85 | 21.72 | 21.84 | 21.68 | 177,400 |
Feb 20, 2024 | 22.05 | 22.08 | 21.88 | 21.97 | 21.66 | 180,100 |
Feb 16, 2024 | 22.17 | 22.17 | 22.03 | 22.08 | 21.76 | 283,400 |
Feb 15, 2024 | 22.05 | 22.14 | 22.02 | 22.13 | 21.81 | 215,800 |
Feb 14, 2024 | 21.95 | 22.00 | 21.87 | 22.00 | 21.68 | 149,100 |
Feb 13, 2024 | 21.90 | 21.94 | 21.74 | 21.86 | 21.55 | 139,100 |
Feb 12, 2024 | 22.03 | 22.07 | 22.00 | 22.05 | 21.73 | 108,000 |
Feb 9, 2024 | 22.00 | 22.03 | 21.96 | 22.01 | 21.69 | 387,400 |
Feb 8, 2024 | 21.83 | 21.97 | 21.83 | 21.96 | 21.65 | 151,600 |
Feb 7, 2024 | 21.88 | 21.88 | 21.78 | 21.87 | 21.56 | 278,500 |
Feb 6, 2024 | 21.87 | 21.92 | 21.77 | 21.83 | 21.52 | 152,900 |
Feb 5, 2024 | 21.86 | 21.87 | 21.73 | 21.85 | 21.54 | 176,400 |
Feb 2, 2024 | 21.82 | 21.87 | 21.74 | 21.85 | 21.54 | 178,300 |
Feb 1, 2024 | 21.73 | 21.81 | 21.62 | 21.78 | 21.47 | 341,600 |
Jan 31, 2024 | 21.82 | 21.82 | 21.60 | 21.62 | 21.31 | 210,700 |
Jan 30, 2024 | 21.80 | 21.85 | 21.77 | 21.84 | 21.53 | 303,000 |
Jan 29, 2024 | 21.73 | 21.81 | 21.68 | 21.81 | 21.50 | 202,500 |
Jan 26, 2024 | 21.72 | 21.73 | 21.66 | 21.72 | 21.41 | 381,500 |
Jan 25, 2024 | 21.75 | 21.75 | 21.61 | 21.69 | 21.38 | 580,100 |
Jan 24, 2024 | 21.69 | 21.69 | 21.60 | 21.63 | 21.32 | 252,500 |
Jan 23, 2024 | 0.16 Dividend | |||||
Jan 23, 2024 | 21.60 | 21.61 | 21.52 | 21.60 | 21.29 | 146,900 |
Jan 22, 2024 | 21.71 | 21.73 | 21.66 | 21.73 | 21.26 | 212,300 |
Jan 19, 2024 | 21.61 | 21.69 | 21.47 | 21.65 | 21.18 | 250,700 |
Jan 18, 2024 | 21.49 | 21.51 | 21.39 | 21.51 | 21.05 | 127,000 |
Jan 17, 2024 | 21.44 | 21.46 | 21.34 | 21.43 | 20.97 | 781,000 |
Jan 16, 2024 | 21.51 | 21.52 | 21.33 | 21.48 | 21.02 | 118,200 |
Jan 12, 2024 | 21.56 | 21.60 | 21.48 | 21.55 | 21.08 | 205,200 |
Jan 11, 2024 | 21.55 | 21.55 | 21.39 | 21.47 | 21.01 | 232,900 |
Jan 10, 2024 | 21.52 | 21.52 | 21.44 | 21.49 | 21.03 | 150,200 |
Jan 9, 2024 | 21.44 | 21.47 | 21.35 | 21.46 | 21.00 | 124,100 |
Jan 8, 2024 | 21.30 | 21.46 | 21.25 | 21.46 | 21.00 | 135,800 |
Jan 5, 2024 | 21.30 | 21.35 | 21.25 | 21.27 | 20.81 | 161,400 |
Jan 4, 2024 | 21.30 | 21.36 | 21.26 | 21.27 | 20.81 | 132,200 |
Jan 3, 2024 | 21.32 | 21.34 | 21.25 | 21.28 | 20.82 | 75,500 |
Jan 2, 2024 | 21.35 | 21.41 | 21.26 | 21.35 | 20.89 | 134,800 |
Dec 29, 2023 | 21.46 | 21.46 | 21.31 | 21.36 | 20.90 | 134,600 |
Dec 28, 2023 | 21.50 | 21.50 | 21.35 | 21.41 | 20.95 | 363,000 |
Dec 27, 2023 | 21.46 | 21.48 | 21.40 | 21.45 | 20.99 | 105,500 |
Dec 26, 2023 | 21.41 | 21.47 | 21.33 | 21.43 | 20.97 | 72,300 |
Dec 22, 2023 | 0.15 Dividend | |||||
Dec 22, 2023 | 21.41 | 21.44 | 21.33 | 21.38 | 20.92 | 119,100 |
Dec 21, 2023 | 21.56 | 21.56 | 21.37 | 21.49 | 20.88 | 201,900 |
Dec 20, 2023 | 21.51 | 21.63 | 21.39 | 21.39 | 20.78 | 179,800 |
Dec 19, 2023 | 21.45 | 21.53 | 21.45 | 21.52 | 20.91 | 257,000 |
Dec 18, 2023 | 21.30 | 21.44 | 21.30 | 21.41 | 20.80 | 130,000 |
Dec 15, 2023 | 21.35 | 21.35 | 21.26 | 21.31 | 20.70 | 128,700 |
Dec 14, 2023 | 21.42 | 21.43 | 21.20 | 21.30 | 20.69 | 147,900 |
Dec 13, 2023 | 21.19 | 21.33 | 21.09 | 21.32 | 20.71 | 171,000 |
Dec 12, 2023 | 21.15 | 21.18 | 21.08 | 21.15 | 20.55 | 315,100 |
Dec 11, 2023 | 21.17 | 21.17 | 21.08 | 21.14 | 20.54 | 96,000 |
Dec 8, 2023 | 21.15 | 21.20 | 21.13 | 21.19 | 20.59 | 91,100 |
Dec 7, 2023 | 21.12 | 21.16 | 21.08 | 21.16 | 20.56 | 114,400 |
Dec 6, 2023 | 21.21 | 21.21 | 21.06 | 21.07 | 20.47 | 467,000 |
Dec 5, 2023 | 21.12 | 21.17 | 21.08 | 21.14 | 20.54 | 96,800 |
Dec 4, 2023 | 21.07 | 21.14 | 21.05 | 21.13 | 20.53 | 342,600 |
Dec 1, 2023 | 21.00 | 21.12 | 20.94 | 21.11 | 20.51 | 98,800 |
Nov 30, 2023 | 20.95 | 20.97 | 20.88 | 20.96 | 20.36 | 113,300 |
Nov 29, 2023 | 20.96 | 20.96 | 20.86 | 20.89 | 20.29 | 90,000 |
Nov 28, 2023 | 20.93 | 20.93 | 20.85 | 20.90 | 20.30 | 90,500 |
Nov 27, 2023 | 20.93 | 20.94 | 20.88 | 20.93 | 20.33 | 61,700 |
Nov 24, 2023 | 20.92 | 20.94 | 20.88 | 20.93 | 20.33 | 54,300 |
Nov 22, 2023 | 20.89 | 20.89 | 20.78 | 20.86 | 20.27 | 79,200 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 21, 2023 | 20.85 | 20.86 | 20.80 | 20.82 | 20.23 | 135,400 |
Nov 20, 2023 | 20.92 | 21.03 | 20.88 | 21.02 | 20.27 | 202,900 |
Nov 17, 2023 | 20.91 | 20.95 | 20.85 | 20.94 | 20.20 | 132,700 |
Nov 16, 2023 | 20.88 | 20.92 | 20.80 | 20.87 | 20.13 | 291,800 |
Nov 15, 2023 | 20.94 | 20.96 | 20.83 | 20.92 | 20.18 | 88,200 |
Nov 14, 2023 | 20.97 | 20.97 | 20.81 | 20.93 | 20.19 | 114,100 |
Nov 13, 2023 | 20.70 | 20.73 | 20.62 | 20.69 | 19.95 | 111,900 |
Nov 10, 2023 | 20.52 | 20.70 | 20.51 | 20.70 | 19.96 | 83,900 |
Nov 9, 2023 | 20.65 | 20.66 | 20.50 | 20.55 | 19.82 | 93,900 |
Nov 8, 2023 | 20.63 | 20.69 | 20.57 | 20.64 | 19.91 | 291,600 |
Nov 7, 2023 | 20.57 | 20.65 | 20.55 | 20.64 | 19.91 | 253,000 |
Nov 6, 2023 | 20.66 | 20.66 | 20.52 | 20.60 | 19.87 | 54,600 |
Nov 3, 2023 | 20.51 | 20.62 | 20.50 | 20.60 | 19.87 | 74,500 |
Nov 2, 2023 | 20.24 | 20.46 | 20.14 | 20.46 | 19.73 | 91,000 |
Nov 1, 2023 | 19.95 | 20.15 | 19.95 | 20.14 | 19.42 | 109,500 |
Oct 31, 2023 | 19.84 | 19.95 | 19.76 | 19.93 | 19.22 | 139,600 |
Oct 30, 2023 | 19.74 | 19.88 | 19.71 | 19.85 | 19.14 | 108,500 |
Oct 27, 2023 | 19.80 | 19.80 | 19.56 | 19.64 | 18.94 | 68,000 |
Oct 26, 2023 | 20.00 | 20.00 | 19.65 | 19.71 | 19.01 | 164,400 |
Oct 25, 2023 | 20.11 | 20.11 | 19.81 | 19.88 | 19.17 | 112,700 |
Oct 24, 2023 | 0.15 Dividend | |||||
Oct 24, 2023 | 20.11 | 20.14 | 19.99 | 20.11 | 19.40 | 91,900 |
Oct 23, 2023 | 20.10 | 20.29 | 20.02 | 20.14 | 19.28 | 75,300 |
Oct 20, 2023 | 20.28 | 20.32 | 20.12 | 20.16 | 19.30 | 61,000 |
Oct 19, 2023 | 20.37 | 20.54 | 20.28 | 20.28 | 19.41 | 90,300 |
Oct 18, 2023 | 20.68 | 20.68 | 20.41 | 20.51 | 19.63 | 101,700 |
Oct 17, 2023 | 20.65 | 20.77 | 20.57 | 20.72 | 19.83 | 132,100 |
Oct 16, 2023 | 20.60 | 20.71 | 20.59 | 20.67 | 19.79 | 91,000 |
Oct 13, 2023 | 20.72 | 20.72 | 20.45 | 20.51 | 19.63 | 68,800 |
Oct 12, 2023 | 20.72 | 20.72 | 20.47 | 20.58 | 19.70 | 140,200 |
Oct 11, 2023 | 20.64 | 20.70 | 20.56 | 20.69 | 19.80 | 79,100 |
Oct 10, 2023 | 20.52 | 20.68 | 20.52 | 20.60 | 19.72 | 193,100 |
Oct 9, 2023 | 20.41 | 20.53 | 20.32 | 20.52 | 19.64 | 91,600 |
Oct 6, 2023 | 20.20 | 20.47 | 20.07 | 20.42 | 19.55 | 80,300 |
Oct 5, 2023 | 20.23 | 20.27 | 20.11 | 20.24 | 19.37 | 61,500 |
Oct 4, 2023 | 20.11 | 20.24 | 20.04 | 20.23 | 19.36 | 119,800 |
Oct 3, 2023 | 20.36 | 20.36 | 20.01 | 20.11 | 19.25 | 55,800 |
Oct 2, 2023 | 20.41 | 20.41 | 20.24 | 20.36 | 19.49 | 77,200 |
Sep 29, 2023 | 20.48 | 20.59 | 20.35 | 20.41 | 19.54 | 111,600 |
Sep 28, 2023 | 20.33 | 20.50 | 20.25 | 20.44 | 19.56 | 85,500 |
Sep 27, 2023 | 20.33 | 20.36 | 20.15 | 20.31 | 19.44 | 154,000 |
Sep 26, 2023 | 20.49 | 20.49 | 20.24 | 20.27 | 19.40 | 194,900 |
Sep 25, 2023 | 20.48 | 20.54 | 20.35 | 20.54 | 19.66 | 85,200 |
Sep 22, 2023 | 0.16 Dividend | |||||
Sep 22, 2023 | 20.60 | 20.62 | 20.42 | 20.49 | 19.61 | 106,900 |
Sep 21, 2023 | 20.88 | 20.88 | 20.63 | 20.67 | 19.63 | 94,400 |
Sep 20, 2023 | 21.08 | 21.08 | 20.86 | 20.86 | 19.82 | 230,300 |
Sep 19, 2023 | 21.12 | 21.12 | 20.98 | 21.06 | 20.01 | 132,500 |
Sep 18, 2023 | 20.99 | 21.11 | 20.90 | 21.08 | 20.02 | 134,900 |
Sep 15, 2023 | 21.19 | 21.20 | 21.06 | 21.08 | 20.02 | 104,300 |
Sep 14, 2023 | 21.21 | 21.21 | 21.14 | 21.20 | 20.14 | 108,800 |
Sep 13, 2023 | 21.08 | 21.11 | 21.05 | 21.09 | 20.03 | 81,400 |
Sep 12, 2023 | 21.11 | 21.12 | 21.05 | 21.07 | 20.01 | 77,400 |
Sep 11, 2023 | 21.09 | 21.12 | 21.03 | 21.11 | 20.05 | 77,800 |
Sep 8, 2023 | 20.98 | 21.04 | 20.96 | 21.02 | 19.97 | 111,200 |
Sep 7, 2023 | 20.91 | 20.97 | 20.88 | 20.96 | 19.91 | 94,900 |
Sep 6, 2023 | 21.07 | 21.07 | 20.91 | 20.98 | 19.93 | 94,000 |
Sep 5, 2023 | 21.15 | 21.15 | 21.04 | 21.07 | 20.01 | 54,800 |
Sep 1, 2023 | 21.31 | 21.31 | 21.10 | 21.15 | 20.09 | 103,000 |
Aug 31, 2023 | 21.12 | 21.13 | 21.04 | 21.09 | 20.03 | 196,300 |
Aug 30, 2023 | 21.06 | 21.09 | 21.00 | 21.08 | 20.02 | 103,500 |
Aug 29, 2023 | 20.84 | 21.04 | 20.83 | 21.03 | 19.98 | 175,500 |
Aug 28, 2023 | 20.80 | 20.83 | 20.75 | 20.81 | 19.77 | 80,200 |
Aug 25, 2023 | 20.60 | 20.76 | 20.50 | 20.71 | 19.67 | 76,600 |
Aug 24, 2023 | 20.76 | 20.80 | 20.59 | 20.61 | 19.58 | 83,800 |
Aug 23, 2023 | 20.65 | 20.80 | 20.62 | 20.79 | 19.75 | 95,000 |
Aug 22, 2023 | 0.16 Dividend | |||||
Aug 22, 2023 | 20.80 | 20.80 | 20.55 | 20.58 | 19.55 | 158,800 |
Aug 21, 2023 | 20.66 | 20.83 | 20.64 | 20.81 | 19.62 | 58,400 |
Aug 18, 2023 | 20.57 | 20.69 | 20.55 | 20.62 | 19.44 | 95,500 |
Aug 17, 2023 | 20.90 | 20.90 | 20.67 | 20.69 | 19.51 | 119,700 |
Aug 16, 2023 | 20.93 | 20.97 | 20.79 | 20.80 | 19.61 | 107,400 |
Aug 15, 2023 | 21.10 | 21.10 | 20.86 | 20.92 | 19.72 | 117,000 |
Aug 14, 2023 | 20.97 | 21.09 | 20.96 | 21.09 | 19.88 | 81,100 |
Aug 11, 2023 | 21.00 | 21.06 | 20.94 | 21.04 | 19.84 | 94,200 |
Aug 10, 2023 | 21.14 | 21.24 | 20.96 | 21.03 | 19.83 | 60,600 |
Aug 9, 2023 | 21.18 | 21.18 | 20.96 | 21.02 | 19.82 | 337,100 |
Aug 8, 2023 | 21.07 | 21.14 | 20.98 | 21.11 | 19.90 | 53,300 |
Aug 7, 2023 | 21.10 | 21.17 | 21.04 | 21.17 | 19.96 | 44,600 |
Aug 4, 2023 | 21.03 | 21.21 | 21.00 | 21.01 | 19.81 | 24,600 |
Aug 3, 2023 | 21.10 | 21.11 | 20.94 | 21.06 | 19.85 | 43,000 |
Aug 2, 2023 | 21.20 | 21.20 | 21.01 | 21.07 | 19.86 | 81,300 |
Aug 1, 2023 | 21.29 | 21.29 | 21.21 | 21.27 | 20.05 | 36,700 |
Jul 31, 2023 | 21.30 | 21.31 | 21.25 | 21.30 | 20.08 | 87,500 |
Jul 28, 2023 | 21.29 | 21.29 | 21.17 | 21.27 | 20.05 | 74,500 |
Jul 27, 2023 | 21.34 | 21.34 | 21.07 | 21.14 | 19.93 | 69,600 |
Jul 26, 2023 | 21.21 | 21.25 | 21.14 | 21.24 | 20.02 | 73,200 |
Jul 25, 2023 | 21.20 | 21.26 | 21.17 | 21.21 | 20.00 | 112,400 |
Jul 24, 2023 | 21.13 | 21.19 | 21.12 | 21.12 | 19.91 | 78,700 |
Jul 21, 2023 | 0.16 Dividend | |||||
Jul 21, 2023 | 21.20 | 21.20 | 21.10 | 21.11 | 19.90 | 53,200 |
Jul 20, 2023 | 21.25 | 21.36 | 21.24 | 21.26 | 19.89 | 66,600 |
Jul 19, 2023 | 21.24 | 21.36 | 21.24 | 21.30 | 19.93 | 75,900 |
Jul 18, 2023 | 21.23 | 21.32 | 21.18 | 21.29 | 19.92 | 178,200 |
Jul 17, 2023 | 21.21 | 21.23 | 21.14 | 21.22 | 19.86 | 62,000 |
Jul 14, 2023 | 21.26 | 21.26 | 21.17 | 21.19 | 19.83 | 30,900 |
Jul 13, 2023 | 21.18 | 21.24 | 21.12 | 21.21 | 19.85 | 62,000 |
Jul 12, 2023 | 21.04 | 21.13 | 21.04 | 21.10 | 19.75 | 88,300 |
Jul 11, 2023 | 20.96 | 20.99 | 20.89 | 20.98 | 19.63 | 54,900 |
Jul 10, 2023 | 20.92 | 20.94 | 20.85 | 20.92 | 19.58 | 40,200 |
Jul 7, 2023 | 20.98 | 21.02 | 20.79 | 20.90 | 19.56 | 103,100 |
Jul 6, 2023 | 20.93 | 20.93 | 20.81 | 20.85 | 19.51 | 35,700 |
Jul 5, 2023 | 21.12 | 21.12 | 20.96 | 21.00 | 19.65 | 73,200 |
Jul 3, 2023 | 21.06 | 21.12 | 21.00 | 21.05 | 19.70 | 107,500 |
Jun 30, 2023 | 21.00 | 21.03 | 20.93 | 21.02 | 19.67 | 86,100 |
Jun 29, 2023 | 20.90 | 20.91 | 20.85 | 20.88 | 19.54 | 78,900 |
Jun 28, 2023 | 20.81 | 20.88 | 20.62 | 20.81 | 19.47 | 199,200 |
Jun 27, 2023 | 0.15 Dividend | |||||
Jun 27, 2023 | 20.76 | 20.89 | 20.71 | 20.85 | 19.51 | 37,800 |
Jun 26, 2023 | 20.95 | 20.98 | 20.82 | 20.86 | 19.38 | 44,900 |
Jun 23, 2023 | 20.92 | 20.98 | 20.86 | 20.89 | 19.41 | 43,500 |
Jun 22, 2023 | 20.95 | 21.04 | 20.92 | 21.01 | 19.52 | 47,700 |
Jun 21, 2023 | 21.07 | 21.07 | 20.94 | 20.99 | 19.50 | 72,200 |
Jun 20, 2023 | 21.05 | 21.09 | 20.94 | 21.05 | 19.56 | 65,400 |
Jun 16, 2023 | 21.10 | 21.14 | 21.07 | 21.08 | 19.58 | 41,800 |
Jun 15, 2023 | 21.04 | 21.16 | 20.98 | 21.13 | 19.63 | 84,500 |
Jun 14, 2023 | 21.01 | 21.05 | 20.88 | 20.96 | 19.47 | 170,600 |
Jun 13, 2023 | 21.03 | 21.03 | 20.89 | 20.95 | 19.46 | 84,700 |
Jun 12, 2023 | 20.87 | 20.92 | 20.81 | 20.90 | 19.42 | 62,800 |
Jun 9, 2023 | 20.90 | 20.91 | 20.81 | 20.85 | 19.37 | 46,300 |
Jun 8, 2023 | 20.92 | 20.92 | 20.75 | 20.86 | 19.38 | 220,400 |
Jun 7, 2023 | 20.85 | 20.88 | 20.78 | 20.80 | 19.32 | 56,500 |
Jun 6, 2023 | 20.64 | 20.84 | 20.64 | 20.83 | 19.35 | 70,300 |
Jun 5, 2023 | 20.69 | 20.79 | 20.65 | 20.65 | 19.18 | 87,400 |
Jun 2, 2023 | 20.75 | 20.80 | 20.68 | 20.75 | 19.28 | 37,800 |
Jun 1, 2023 | 20.45 | 20.61 | 20.44 | 20.59 | 19.13 | 82,900 |
May 31, 2023 | 20.46 | 20.47 | 20.36 | 20.41 | 18.96 | 50,100 |
May 30, 2023 | 20.49 | 20.54 | 20.44 | 20.50 | 19.04 | 37,000 |
May 26, 2023 | 20.38 | 20.50 | 20.36 | 20.45 | 19.00 | 40,600 |
May 25, 2023 | 20.35 | 20.35 | 20.23 | 20.31 | 18.87 | 68,000 |
May 24, 2023 | 20.26 | 20.26 | 20.11 | 20.21 | 18.78 | 42,800 |
May 23, 2023 | 0.15 Dividend | |||||
May 23, 2023 | 20.40 | 20.43 | 20.23 | 20.24 | 18.80 | 48,700 |
May 22, 2023 | 20.56 | 20.61 | 20.48 | 20.56 | 18.96 | 38,000 |
May 19, 2023 | 20.56 | 20.58 | 20.49 | 20.54 | 18.94 | 36,100 |
May 18, 2023 | 20.49 | 20.61 | 20.47 | 20.59 | 18.99 | 68,300 |
May 17, 2023 | 20.37 | 20.48 | 20.32 | 20.47 | 18.88 | 35,000 |
May 16, 2023 | 20.31 | 20.35 | 20.28 | 20.28 | 18.70 | 39,600 |
May 15, 2023 | 20.21 | 20.35 | 20.21 | 20.34 | 18.76 | 38,100 |
May 12, 2023 | 20.32 | 20.32 | 20.17 | 20.25 | 18.67 | 16,300 |
May 11, 2023 | 20.24 | 20.29 | 20.21 | 20.28 | 18.70 | 39,900 |
May 10, 2023 | 20.27 | 20.33 | 20.19 | 20.30 | 18.72 | 42,200 |
May 9, 2023 | 20.26 | 20.30 | 20.21 | 20.25 | 18.67 | 19,600 |
May 8, 2023 | 20.34 | 20.34 | 20.23 | 20.31 | 18.73 | 46,300 |
May 5, 2023 | 20.05 | 20.30 | 20.05 | 20.23 | 18.66 | 23,100 |
May 4, 2023 | 20.12 | 20.12 | 19.91 | 19.97 | 18.42 | 25,800 |
May 3, 2023 | 20.21 | 20.31 | 20.09 | 20.12 | 18.55 | 46,300 |
May 2, 2023 | 20.23 | 20.26 | 20.07 | 20.17 | 18.60 | 29,900 |
May 1, 2023 | 20.31 | 20.38 | 20.29 | 20.33 | 18.75 | 52,400 |
Apr 28, 2023 | 20.25 | 20.36 | 20.20 | 20.36 | 18.78 | 85,800 |
Apr 27, 2023 | 20.10 | 20.26 | 20.06 | 20.25 | 18.67 | 45,500 |
Apr 26, 2023 | 20.08 | 20.08 | 19.89 | 19.94 | 18.39 | 64,900 |
Apr 25, 2023 | 20.19 | 20.19 | 19.97 | 19.98 | 18.43 | 91,400 |
Apr 24, 2023 | 20.23 | 20.24 | 20.10 | 20.21 | 18.64 | 43,100 |
Apr 21, 2023 | 0.15 Dividend | |||||
Apr 21, 2023 | 20.23 | 20.23 | 20.14 | 20.22 | 18.65 | 249,500 |
Apr 20, 2023 | 20.32 | 20.38 | 20.27 | 20.32 | 18.60 | 135,700 |
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%