NasdaqGM - Delayed Quote • USD
First Trust Nasdaq Retail ETF (FTXD)
At close: January 25 at 3:58 PM EST
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 25, 2024 | 28.80 | 28.87 | 28.80 | 28.87 | 28.87 | 119 |
Apr 24, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 16 |
Apr 23, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 14 |
Apr 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 11 |
Apr 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 8 |
Apr 18, 2024 | 28.21 | 28.21 | 28.10 | 28.10 | 28.10 | 223 |
Apr 17, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 91 |
Apr 16, 2024 | 28.30 | 28.37 | 28.28 | 28.28 | 28.28 | 315 |
Apr 15, 2024 | 28.84 | 28.84 | 28.43 | 28.43 | 28.43 | 3,300 |
Apr 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 234 |
Apr 11, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 209 |
Apr 10, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 29.23 | 304 |
Apr 9, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 13 |
Apr 8, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 33 |
Apr 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 66 |
Apr 4, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 40 |
Apr 3, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 38 |
Apr 2, 2024 | 29.56 | 29.59 | 29.56 | 29.59 | 29.59 | 655 |
Apr 1, 2024 | 29.91 | 29.96 | 29.80 | 29.85 | 29.85 | 9,237 |
Mar 28, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 51 |
Mar 27, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 43 |
Mar 26, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 102 |
Mar 25, 2024 | 29.73 | 29.73 | 29.64 | 29.64 | 29.64 | 2,021 |
Mar 22, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 67 |
Mar 21, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 196 |
Mar 20, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 68 |
Mar 19, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 42 |
Mar 18, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 143 |
Mar 15, 2024 | 29.31 | 29.31 | 29.04 | 29.23 | 29.23 | 1,265 |
Mar 14, 2024 | 29.50 | 29.50 | 29.29 | 29.29 | 29.29 | 181 |
Mar 13, 2024 | 29.76 | 29.76 | 29.60 | 29.60 | 29.60 | 478 |
Mar 12, 2024 | 29.47 | 29.50 | 29.40 | 29.40 | 29.40 | 957 |
Mar 11, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 17 |
Mar 8, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 35 |
Mar 7, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 4 |
Mar 6, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 151 |
Mar 5, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 109 |
Mar 4, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 22 |
Mar 1, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 33 |
Feb 29, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 22 |
Feb 28, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 52 |
Feb 27, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 5 |
Feb 26, 2024 | 28.78 | 28.78 | 28.70 | 28.70 | 28.70 | 1,503 |
Feb 23, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1 |
Feb 22, 2024 | 28.84 | 28.84 | 28.80 | 28.80 | 28.80 | 541 |
Feb 21, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1 |
Feb 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 13 |
Feb 16, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 62 |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 62 |
Feb 14, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 62 |
Feb 13, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 5 |
Feb 12, 2024 | 28.44 | 28.51 | 28.31 | 28.51 | 28.51 | 2,954 |
Feb 9, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 36 |
Feb 8, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1 |
Feb 7, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 21 |
Feb 6, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 11 |
Feb 5, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 15 |
Feb 2, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 22 |
Feb 1, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 219 |
Jan 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 50 |
Jan 30, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 71 |
Jan 29, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 60 |
Jan 26, 2024 | 28.25 | 28.25 | 28.22 | 28.22 | 28.22 | 182 |
Jan 25, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 74 |
Jan 24, 2024 | 28.24 | 28.24 | 27.89 | 28.17 | 28.17 | 372 |
Jan 23, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 88 |
Jan 22, 2024 | 27.54 | 27.66 | 27.54 | 27.66 | 27.66 | 836 |
Jan 19, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 13 |
Jan 18, 2024 | 27.31 | 27.52 | 27.31 | 27.52 | 27.52 | 623 |
Jan 17, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 81 |
Jan 16, 2024 | 27.60 | 27.61 | 27.59 | 27.59 | 27.59 | 721 |
Jan 12, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 54 |
Jan 11, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 3 |
Jan 10, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 41 |
Jan 9, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 33 |
Jan 8, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 47 |
Jan 5, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 15 |
Jan 4, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 6 |
Jan 3, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 4 |
Jan 2, 2024 | 28.23 | 28.23 | 28.15 | 28.15 | 28.15 | 207 |
Dec 29, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 19 |
Dec 28, 2023 | 28.88 | 28.88 | 28.66 | 28.66 | 28.66 | 236 |
Dec 27, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 75 |
Dec 26, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 12 |
Dec 22, 2023 | 28.43 | 28.43 | 28.34 | 28.35 | 28.35 | 1,142 |
Dec 21, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 111 |
Dec 20, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 162 |
Dec 19, 2023 | 28.80 | 28.86 | 28.70 | 28.86 | 28.86 | 2,010 |
Dec 18, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 313 |
Dec 15, 2023 | 28.60 | 28.60 | 28.52 | 28.52 | 28.52 | 285 |
Dec 14, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 79 |
Dec 13, 2023 | 27.81 | 28.20 | 27.81 | 28.20 | 28.20 | 502 |
Dec 12, 2023 | 27.76 | 27.76 | 27.72 | 27.72 | 27.72 | 921 |
Dec 11, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 11 |
Dec 8, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 14 |
Dec 7, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1 |
Dec 6, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 55 |
Dec 5, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9 |
Dec 4, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 14 |
Dec 1, 2023 | 27.25 | 27.44 | 27.25 | 27.44 | 27.44 | 302 |
Nov 30, 2023 | 26.86 | 26.88 | 26.86 | 26.88 | 26.88 | 118 |
Nov 29, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 152 |
Nov 28, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 16 |
Nov 27, 2023 | 26.76 | 26.95 | 26.76 | 26.95 | 26.95 | 609 |
Nov 24, 2023 | 26.55 | 26.86 | 26.55 | 26.86 | 26.86 | 352 |
Nov 22, 2023 | 26.29 | 26.60 | 26.29 | 26.60 | 26.60 | 5,552 |
Nov 21, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2 |
Nov 20, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3 |
Nov 17, 2023 | 26.49 | 26.49 | 26.09 | 26.43 | 26.43 | 755 |
Nov 16, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 6 |
Nov 15, 2023 | 26.66 | 26.81 | 26.66 | 26.81 | 26.81 | 320 |
Nov 14, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 65 |
Nov 13, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 10 |
Nov 10, 2023 | 25.22 | 25.23 | 25.22 | 25.23 | 25.23 | 314 |
Nov 9, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2 |
Nov 8, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3 |
Nov 7, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2 |
Nov 6, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 55 |
Nov 3, 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2 |
Nov 2, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 86 |
Nov 1, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 3 |
Oct 31, 2023 | 23.58 | 24.00 | 23.58 | 24.00 | 24.00 | 102 |
Oct 30, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 40 |
Oct 27, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2 |
Oct 26, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 4 |
Oct 25, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1 |
Oct 24, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 5 |
Oct 23, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2 |
Oct 20, 2023 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | 502 |
Oct 19, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 17 |
Oct 18, 2023 | 24.78 | 24.78 | 24.55 | 24.55 | 24.55 | 163 |
Oct 17, 2023 | 25.31 | 25.51 | 25.16 | 25.51 | 25.51 | 444 |
Oct 16, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 7 |
Oct 13, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 123 |
Oct 12, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2 |
Oct 11, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 4 |
Oct 10, 2023 | 25.90 | 25.90 | 25.54 | 25.54 | 25.54 | 102 |
Oct 9, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 2 |
Oct 6, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 12 |
Oct 5, 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 4 |
Oct 4, 2023 | 24.41 | 25.08 | 24.40 | 24.82 | 24.82 | 1,215 |
Oct 3, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 5 |
Oct 2, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 13 |
Sep 29, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 4 |
Sep 28, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 18 |
Sep 27, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 25 |
Sep 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4 |
Sep 25, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 7 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 5 |
Sep 21, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | 8 |
Sep 20, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.30 | 102 |
Sep 19, 2023 | 26.20 | 26.20 | 26.08 | 26.08 | 26.05 | 101 |
Sep 18, 2023 | 26.19 | 26.42 | 26.19 | 26.42 | 26.38 | 100 |
Sep 15, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.36 | 2 |
Sep 14, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.80 | 1 |
Sep 13, 2023 | 26.36 | 26.52 | 26.34 | 26.52 | 26.48 | 7,625 |
Sep 12, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.56 | 6 |
Sep 11, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.83 | 7 |
Sep 8, 2023 | 26.25 | 26.67 | 26.24 | 26.33 | 26.30 | 665 |
Sep 7, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.66 | 8 |
Sep 6, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | 3 |
Sep 5, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 27.18 | 6 |
Sep 1, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 2 |
Aug 31, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 27.13 | 2 |
Aug 30, 2023 | 26.85 | 26.94 | 26.85 | 26.94 | 26.90 | 110 |
Aug 29, 2023 | 26.86 | 27.12 | 26.85 | 27.12 | 27.08 | 372 |
Aug 28, 2023 | 26.08 | 26.28 | 26.08 | 26.28 | 26.25 | 288 |
Aug 25, 2023 | 26.02 | 26.20 | 26.02 | 26.20 | 26.17 | 102 |
Aug 24, 2023 | 25.90 | 26.00 | 25.90 | 26.00 | 25.97 | 177 |
Aug 23, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.14 | 11 |
Aug 22, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.08 | 17 |
Aug 21, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 25.99 | 22 |
Aug 18, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.11 | 11 |
Aug 17, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.12 | 8 |
Aug 16, 2023 | 26.57 | 26.76 | 26.57 | 26.76 | 26.72 | 104 |
Aug 15, 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.81 | 6 |
Aug 14, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.51 | 13 |
Aug 11, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.20 | 2 |
Aug 10, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.87 | 16 |
Aug 9, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.40 | 3 |
Aug 8, 2023 | 27.39 | 27.83 | 27.39 | 27.83 | 27.79 | 504 |
Aug 7, 2023 | 27.89 | 27.89 | 27.86 | 27.86 | 27.82 | 135 |
Aug 4, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 27.85 | 2 |
Aug 3, 2023 | 27.69 | 27.69 | 27.63 | 27.63 | 27.59 | 653 |
Aug 2, 2023 | 28.22 | 28.22 | 27.88 | 27.88 | 27.84 | 107 |
Aug 1, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.34 | 25 |
Jul 31, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.98 | 23 |
Jul 28, 2023 | 28.61 | 28.61 | 28.53 | 28.53 | 28.49 | 345 |
Jul 27, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.06 | 4 |
Jul 26, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.38 | 6 |
Jul 25, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.88 | 31 |
Jul 24, 2023 | 28.26 | 28.41 | 27.90 | 27.90 | 27.86 | 579 |
Jul 21, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 61 |
Jul 20, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.68 | 2 |
Jul 19, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.40 | 29 |
Jul 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.98 | 62 |
Jul 17, 2023 | 28.17 | 28.38 | 28.08 | 28.38 | 28.34 | 2,439 |
Jul 14, 2023 | 27.83 | 28.15 | 27.83 | 27.95 | 27.91 | 302 |
Jul 13, 2023 | 28.14 | 28.48 | 28.14 | 28.48 | 28.44 | 211 |
Jul 12, 2023 | 27.53 | 27.58 | 27.53 | 27.58 | 27.54 | 142 |
Jul 11, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.16 | 17 |
Jul 10, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.42 | 3 |
Jul 7, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.61 | 35 |
Jul 6, 2023 | 26.31 | 26.31 | 26.05 | 26.05 | 26.02 | 115 |
Jul 5, 2023 | 26.37 | 26.95 | 26.37 | 26.95 | 26.91 | 110 |
Jul 3, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | 104 |
Jun 30, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 26.34 | 165 |
Jun 29, 2023 | 26.58 | 26.58 | 25.93 | 26.42 | 26.38 | 353 |
Jun 28, 2023 | 26.24 | 26.55 | 26.24 | 26.55 | 26.52 | 664 |
Jun 27, 2023 | 0.42 Dividend | |||||
Jun 27, 2023 | 26.45 | 26.64 | 26.45 | 26.64 | 26.60 | 106 |
Jun 26, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 25.72 | 40 |
Jun 23, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.07 | 4 |
Jun 22, 2023 | 26.25 | 26.63 | 26.25 | 26.63 | 26.17 | 1,626 |
Jun 21, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.11 | 92 |
Jun 20, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.34 | 32 |
Jun 16, 2023 | 27.38 | 27.38 | 27.38 | 27.38 | 26.90 | 33 |
Jun 15, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 26.88 | 90 |
Jun 14, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 26.51 | 2 |
Jun 13, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.15 | 1 |
Jun 12, 2023 | 26.48 | 26.48 | 26.39 | 26.39 | 25.93 | 419 |
Jun 9, 2023 | 26.29 | 26.47 | 26.29 | 26.47 | 26.01 | 124 |
Jun 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 15 |
Jun 7, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 37 |
Jun 6, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.18 | 124 |
Jun 5, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.50 | 32 |
Jun 2, 2023 | 26.28 | 26.28 | 26.25 | 26.25 | 25.79 | 232 |
Jun 1, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.04 | 67 |
May 31, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.55 | 139 |
May 30, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.04 | 27 |
May 26, 2023 | 25.09 | 25.62 | 25.09 | 25.52 | 25.08 | 385 |
May 25, 2023 | 25.02 | 25.08 | 25.02 | 25.08 | 24.64 | 657 |
May 24, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 24.84 | 54 |
May 23, 2023 | 25.96 | 25.96 | 25.77 | 25.77 | 25.32 | 884 |
May 22, 2023 | 26.06 | 26.25 | 26.00 | 26.25 | 25.79 | 484 |
May 19, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.42 | 10 |
May 18, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.91 | 143 |
May 17, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 25.62 | 10 |
May 16, 2023 | 25.69 | 25.97 | 25.69 | 25.97 | 25.52 | 613 |
May 15, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.68 | 19 |
May 12, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.40 | 26 |
May 11, 2023 | 26.19 | 26.35 | 26.19 | 26.35 | 25.89 | 406 |
May 10, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.38 | 28 |
May 9, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.70 | 9 |
May 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.70 | 5 |
May 5, 2023 | 26.00 | 26.22 | 25.86 | 26.22 | 25.77 | 15,078 |
May 4, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.11 | 80 |
May 3, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.28 | 70 |
May 2, 2023 | 25.64 | 25.64 | 25.44 | 25.44 | 25.00 | 449 |
May 1, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.71 | 155 |
Apr 28, 2023 | 25.96 | 25.96 | 25.93 | 25.96 | 25.51 | 1,464 |
Apr 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.74 | 90 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%