NasdaqGM - Nasdaq Real Time Price • USD
First Trust Nasdaq Semiconductor ETF (FTXL)
As of 2:53 PM EDT. Market Open.
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 26, 2024 | 85.12 | 87.50 | 85.12 | 87.19 | 87.19 | 54,536 |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 85.42 | 91,600 |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 83.99 | 36,500 |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 82.54 | 144,900 |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 81.07 | 38,900 |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 79.89 | 47,100 |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 82.72 | 35,200 |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 84.13 | 24,300 |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 86.39 | 34,800 |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 85.91 | 37,100 |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 86.95 | 193,200 |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 89.81 | 36,200 |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 87.92 | 39,100 |
Apr 9, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 89.86 | 68,000 |
Apr 8, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 88.63 | 20,900 |
Apr 5, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 88.34 | 37,100 |
Apr 4, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 87.45 | 31,900 |
Apr 3, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 89.65 | 31,900 |
Apr 2, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 89.72 | 28,200 |
Apr 1, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 90.93 | 27,200 |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 90.54 | 29,700 |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 90.63 | 27,600 |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 89.12 | 45,700 |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 89.83 | 21,800 |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 90.50 | 27,400 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 90.92 | 92.13 | 90.38 | 90.55 | 90.55 | 55,100 |
Mar 20, 2024 | 87.56 | 89.14 | 86.96 | 88.83 | 88.75 | 40,600 |
Mar 19, 2024 | 86.86 | 87.60 | 85.86 | 87.32 | 87.24 | 87,500 |
Mar 18, 2024 | 89.36 | 89.36 | 87.89 | 87.91 | 87.83 | 39,700 |
Mar 15, 2024 | 87.44 | 88.78 | 87.39 | 88.03 | 87.95 | 2,088,700 |
Mar 14, 2024 | 89.81 | 90.01 | 87.71 | 88.55 | 88.47 | 2,107,100 |
Mar 13, 2024 | 91.22 | 91.22 | 89.52 | 89.88 | 89.80 | 33,400 |
Mar 12, 2024 | 91.71 | 92.19 | 90.55 | 92.08 | 92.00 | 30,900 |
Mar 11, 2024 | 90.42 | 90.86 | 89.62 | 90.71 | 90.63 | 41,100 |
Mar 8, 2024 | 95.21 | 95.37 | 91.33 | 91.33 | 91.25 | 62,800 |
Mar 7, 2024 | 93.35 | 95.48 | 93.31 | 95.00 | 94.92 | 39,000 |
Mar 6, 2024 | 91.86 | 93.18 | 91.31 | 92.19 | 92.11 | 80,200 |
Mar 5, 2024 | 91.48 | 91.54 | 89.24 | 90.17 | 90.09 | 31,700 |
Mar 4, 2024 | 92.35 | 93.05 | 91.69 | 92.07 | 91.99 | 41,100 |
Mar 1, 2024 | 89.26 | 91.80 | 88.65 | 91.48 | 91.40 | 33,300 |
Feb 29, 2024 | 86.71 | 87.98 | 86.66 | 87.77 | 87.69 | 23,900 |
Feb 28, 2024 | 85.87 | 86.15 | 85.49 | 85.74 | 85.67 | 35,900 |
Feb 27, 2024 | 87.29 | 87.47 | 86.76 | 86.76 | 86.68 | 26,200 |
Feb 26, 2024 | 86.79 | 87.13 | 86.55 | 86.86 | 86.78 | 31,800 |
Feb 23, 2024 | 87.36 | 87.36 | 85.64 | 85.83 | 85.76 | 86,600 |
Feb 22, 2024 | 86.50 | 87.11 | 85.77 | 86.69 | 86.61 | 33,700 |
Feb 21, 2024 | 83.05 | 83.71 | 82.54 | 83.71 | 83.64 | 40,800 |
Feb 20, 2024 | 83.99 | 84.14 | 82.49 | 83.67 | 83.60 | 34,400 |
Feb 16, 2024 | 85.90 | 85.98 | 84.59 | 84.70 | 84.63 | 49,300 |
Feb 15, 2024 | 85.35 | 85.55 | 84.79 | 85.03 | 84.96 | 79,100 |
Feb 14, 2024 | 84.10 | 84.80 | 83.76 | 84.80 | 84.73 | 63,900 |
Feb 13, 2024 | 82.72 | 83.68 | 82.19 | 83.08 | 83.01 | 70,100 |
Feb 12, 2024 | 85.10 | 86.33 | 84.82 | 85.11 | 85.04 | 44,700 |
Feb 9, 2024 | 83.80 | 85.05 | 83.31 | 84.86 | 84.79 | 90,200 |
Feb 8, 2024 | 82.15 | 83.63 | 82.10 | 83.14 | 83.07 | 80,900 |
Feb 7, 2024 | 81.68 | 82.07 | 80.90 | 82.05 | 81.98 | 52,100 |
Feb 6, 2024 | 82.34 | 82.34 | 80.55 | 81.21 | 81.14 | 35,500 |
Feb 5, 2024 | 81.53 | 82.55 | 81.13 | 82.15 | 82.08 | 48,300 |
Feb 2, 2024 | 80.37 | 81.34 | 80.37 | 81.16 | 81.09 | 43,600 |
Feb 1, 2024 | 80.59 | 80.81 | 79.65 | 80.61 | 80.54 | 41,400 |
Jan 31, 2024 | 80.56 | 81.86 | 79.79 | 80.55 | 80.48 | 110,300 |
Jan 30, 2024 | 82.35 | 82.70 | 81.27 | 81.46 | 81.39 | 37,000 |
Jan 29, 2024 | 82.20 | 82.87 | 81.66 | 82.87 | 82.80 | 29,700 |
Jan 26, 2024 | 82.95 | 83.17 | 81.90 | 82.08 | 82.01 | 47,700 |
Jan 25, 2024 | 86.59 | 86.79 | 84.55 | 84.99 | 84.92 | 64,300 |
Jan 24, 2024 | 85.33 | 86.16 | 84.67 | 85.29 | 85.22 | 76,700 |
Jan 23, 2024 | 84.16 | 84.62 | 83.76 | 84.60 | 84.53 | 38,200 |
Jan 22, 2024 | 84.24 | 85.00 | 83.53 | 84.08 | 84.01 | 73,900 |
Jan 19, 2024 | 81.47 | 83.78 | 81.35 | 83.72 | 83.65 | 55,000 |
Jan 18, 2024 | 79.90 | 80.59 | 79.80 | 80.42 | 80.35 | 29,200 |
Jan 17, 2024 | 78.11 | 78.11 | 76.99 | 77.94 | 77.87 | 49,400 |
Jan 16, 2024 | 78.27 | 79.41 | 77.65 | 78.92 | 78.85 | 58,700 |
Jan 12, 2024 | 79.04 | 79.04 | 77.76 | 78.22 | 78.15 | 319,300 |
Jan 11, 2024 | 78.22 | 78.82 | 77.02 | 78.45 | 78.38 | 47,600 |
Jan 10, 2024 | 78.72 | 78.80 | 77.36 | 78.24 | 78.17 | 73,200 |
Jan 9, 2024 | 77.83 | 79.02 | 77.83 | 78.61 | 78.54 | 33,100 |
Jan 8, 2024 | 77.21 | 78.78 | 76.87 | 78.76 | 78.69 | 108,400 |
Jan 5, 2024 | 76.50 | 77.06 | 76.18 | 76.58 | 76.51 | 118,400 |
Jan 4, 2024 | 75.75 | 76.92 | 75.62 | 76.14 | 76.07 | 26,900 |
Jan 3, 2024 | 77.57 | 77.87 | 76.92 | 76.99 | 76.92 | 36,500 |
Jan 2, 2024 | 80.47 | 80.47 | 78.14 | 78.89 | 78.82 | 113,600 |
Dec 29, 2023 | 82.20 | 82.31 | 81.32 | 81.53 | 81.46 | 47,500 |
Dec 28, 2023 | 82.74 | 82.74 | 82.22 | 82.22 | 82.15 | 61,700 |
Dec 27, 2023 | 82.75 | 82.77 | 82.17 | 82.60 | 82.53 | 47,500 |
Dec 26, 2023 | 81.42 | 82.72 | 81.42 | 82.53 | 82.46 | 39,900 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 80.85 | 81.42 | 80.74 | 80.94 | 80.87 | 48,500 |
Dec 21, 2023 | 80.27 | 80.80 | 80.00 | 80.66 | 80.42 | 54,500 |
Dec 20, 2023 | 80.34 | 80.83 | 78.59 | 78.59 | 78.36 | 40,800 |
Dec 19, 2023 | 80.37 | 80.97 | 80.37 | 80.97 | 80.73 | 26,900 |
Dec 18, 2023 | 80.57 | 80.69 | 79.80 | 80.41 | 80.17 | 32,300 |
Dec 15, 2023 | 80.63 | 81.59 | 80.54 | 80.78 | 80.54 | 43,300 |
Dec 14, 2023 | 78.70 | 80.59 | 78.70 | 80.29 | 80.06 | 65,400 |
Dec 13, 2023 | 76.84 | 78.33 | 76.45 | 77.88 | 77.65 | 35,700 |
Dec 12, 2023 | 76.12 | 76.80 | 75.92 | 76.66 | 76.44 | 33,200 |
Dec 11, 2023 | 74.33 | 76.59 | 74.33 | 76.36 | 76.14 | 41,100 |
Dec 8, 2023 | 72.83 | 73.94 | 72.83 | 73.59 | 73.37 | 78,000 |
Dec 7, 2023 | 72.02 | 73.32 | 71.69 | 73.10 | 72.89 | 23,300 |
Dec 6, 2023 | 72.76 | 72.89 | 71.37 | 71.37 | 71.16 | 71,400 |
Dec 5, 2023 | 71.77 | 71.97 | 71.23 | 71.83 | 71.62 | 32,300 |
Dec 4, 2023 | 72.32 | 72.46 | 71.32 | 72.42 | 72.21 | 72,100 |
Dec 1, 2023 | 72.14 | 73.17 | 71.93 | 73.08 | 72.87 | 22,200 |
Nov 30, 2023 | 73.21 | 73.21 | 72.07 | 72.64 | 72.43 | 57,000 |
Nov 29, 2023 | 73.16 | 74.06 | 72.91 | 72.97 | 72.76 | 33,600 |
Nov 28, 2023 | 72.16 | 72.58 | 71.75 | 72.29 | 72.08 | 30,800 |
Nov 27, 2023 | 72.43 | 73.24 | 72.38 | 72.70 | 72.49 | 63,200 |
Nov 24, 2023 | 72.74 | 72.83 | 72.61 | 72.83 | 72.62 | 16,100 |
Nov 22, 2023 | 73.04 | 73.69 | 72.46 | 72.60 | 72.39 | 33,300 |
Nov 21, 2023 | 72.83 | 72.93 | 72.09 | 72.48 | 72.27 | 56,200 |
Nov 20, 2023 | 72.62 | 73.90 | 72.45 | 73.83 | 73.61 | 40,700 |
Nov 17, 2023 | 71.70 | 72.66 | 71.70 | 72.66 | 72.45 | 216,400 |
Nov 16, 2023 | 72.04 | 72.43 | 71.68 | 72.28 | 72.07 | 30,200 |
Nov 15, 2023 | 71.75 | 72.57 | 71.60 | 72.18 | 71.97 | 51,000 |
Nov 14, 2023 | 70.43 | 71.50 | 70.41 | 71.39 | 71.18 | 40,100 |
Nov 13, 2023 | 68.92 | 68.97 | 68.34 | 68.80 | 68.60 | 88,700 |
Nov 10, 2023 | 67.59 | 69.62 | 67.32 | 69.43 | 69.23 | 167,700 |
Nov 9, 2023 | 67.65 | 68.30 | 66.65 | 66.76 | 66.56 | 62,000 |
Nov 8, 2023 | 67.49 | 67.72 | 66.93 | 67.33 | 67.13 | 45,800 |
Nov 7, 2023 | 66.90 | 67.59 | 66.72 | 67.34 | 67.14 | 68,000 |
Nov 6, 2023 | 67.22 | 67.40 | 66.41 | 66.93 | 66.73 | 27,000 |
Nov 3, 2023 | 66.24 | 67.61 | 66.24 | 67.20 | 67.00 | 56,900 |
Nov 2, 2023 | 65.20 | 65.92 | 64.59 | 65.63 | 65.44 | 22,800 |
Nov 1, 2023 | 62.90 | 64.02 | 62.73 | 63.93 | 63.74 | 98,100 |
Oct 31, 2023 | 61.86 | 62.95 | 61.62 | 62.69 | 62.51 | 27,800 |
Oct 30, 2023 | 62.83 | 62.83 | 61.73 | 62.18 | 62.00 | 37,400 |
Oct 27, 2023 | 63.36 | 63.81 | 62.91 | 63.11 | 62.93 | 837,600 |
Oct 26, 2023 | 62.95 | 63.75 | 62.22 | 62.50 | 62.32 | 125,800 |
Oct 25, 2023 | 64.27 | 64.53 | 62.42 | 62.64 | 62.46 | 133,000 |
Oct 24, 2023 | 64.82 | 65.32 | 64.49 | 65.13 | 64.94 | 41,700 |
Oct 23, 2023 | 64.60 | 65.37 | 63.97 | 64.43 | 64.24 | 101,900 |
Oct 20, 2023 | 65.92 | 66.12 | 64.86 | 64.90 | 64.71 | 29,700 |
Oct 19, 2023 | 67.71 | 67.71 | 65.73 | 65.96 | 65.77 | 31,300 |
Oct 18, 2023 | 67.20 | 67.56 | 66.90 | 67.14 | 66.94 | 37,900 |
Oct 17, 2023 | 67.16 | 68.44 | 66.73 | 68.05 | 67.85 | 74,400 |
Oct 16, 2023 | 67.86 | 68.64 | 67.86 | 68.45 | 68.25 | 31,900 |
Oct 13, 2023 | 69.55 | 69.55 | 67.37 | 67.37 | 67.17 | 311,800 |
Oct 12, 2023 | 69.41 | 70.17 | 68.73 | 69.40 | 69.20 | 60,800 |
Oct 11, 2023 | 69.04 | 69.22 | 68.49 | 69.14 | 68.94 | 78,500 |
Oct 10, 2023 | 68.15 | 69.35 | 68.00 | 68.80 | 68.60 | 36,400 |
Oct 9, 2023 | 67.43 | 68.14 | 67.01 | 68.03 | 67.83 | 29,000 |
Oct 6, 2023 | 66.53 | 68.45 | 66.14 | 68.18 | 67.98 | 49,100 |
Oct 5, 2023 | 67.28 | 67.55 | 66.44 | 66.96 | 66.76 | 44,100 |
Oct 4, 2023 | 66.98 | 67.45 | 66.46 | 67.34 | 67.14 | 37,200 |
Oct 3, 2023 | 67.22 | 68.07 | 66.24 | 66.65 | 66.46 | 26,100 |
Oct 2, 2023 | 67.70 | 68.35 | 67.10 | 67.89 | 67.69 | 40,300 |
Sep 29, 2023 | 68.35 | 68.38 | 67.36 | 67.63 | 67.43 | 15,800 |
Sep 28, 2023 | 66.16 | 67.87 | 66.03 | 67.47 | 67.27 | 18,900 |
Sep 27, 2023 | 66.23 | 66.67 | 65.39 | 66.29 | 66.10 | 74,500 |
Sep 26, 2023 | 66.36 | 66.36 | 65.48 | 65.75 | 65.56 | 23,800 |
Sep 25, 2023 | 65.98 | 66.89 | 65.75 | 66.85 | 66.65 | 30,900 |
Sep 22, 2023 | 0.13 Dividend | |||||
Sep 22, 2023 | 66.36 | 66.88 | 66.23 | 66.39 | 66.20 | 25,300 |
Sep 21, 2023 | 66.34 | 66.73 | 66.00 | 66.05 | 65.73 | 31,700 |
Sep 20, 2023 | 68.52 | 68.57 | 66.93 | 66.96 | 66.63 | 27,100 |
Sep 19, 2023 | 68.70 | 68.70 | 67.79 | 68.10 | 67.77 | 75,500 |
Sep 18, 2023 | 68.10 | 68.99 | 67.86 | 68.83 | 68.49 | 31,600 |
Sep 15, 2023 | 69.77 | 69.77 | 68.05 | 68.29 | 67.95 | 27,400 |
Sep 14, 2023 | 70.15 | 70.33 | 69.53 | 70.18 | 69.84 | 27,700 |
Sep 13, 2023 | 69.44 | 70.11 | 69.22 | 69.49 | 69.15 | 42,000 |
Sep 12, 2023 | 69.53 | 70.36 | 69.18 | 69.22 | 68.88 | 53,000 |
Sep 11, 2023 | 70.52 | 70.52 | 69.00 | 69.76 | 69.42 | 92,400 |
Sep 8, 2023 | 70.02 | 70.16 | 69.41 | 69.70 | 69.36 | 822,300 |
Sep 7, 2023 | 70.41 | 70.41 | 69.21 | 69.84 | 69.50 | 97,500 |
Sep 6, 2023 | 72.46 | 72.81 | 71.50 | 72.16 | 71.81 | 58,300 |
Sep 5, 2023 | 72.65 | 73.13 | 72.23 | 72.56 | 72.20 | 23,900 |
Sep 1, 2023 | 73.14 | 73.14 | 72.36 | 72.96 | 72.60 | 28,300 |
Aug 31, 2023 | 71.76 | 72.96 | 71.76 | 72.53 | 72.17 | 26,100 |
Aug 30, 2023 | 71.39 | 72.05 | 70.88 | 71.81 | 71.46 | 19,800 |
Aug 29, 2023 | 69.40 | 71.71 | 69.22 | 71.46 | 71.11 | 37,000 |
Aug 28, 2023 | 69.38 | 69.88 | 69.16 | 69.81 | 69.47 | 48,600 |
Aug 25, 2023 | 68.36 | 69.04 | 67.49 | 68.66 | 68.32 | 33,200 |
Aug 24, 2023 | 71.31 | 71.31 | 68.22 | 68.26 | 67.92 | 15,400 |
Aug 23, 2023 | 68.38 | 70.38 | 68.34 | 70.20 | 69.85 | 30,700 |
Aug 22, 2023 | 70.22 | 70.22 | 68.61 | 68.80 | 68.46 | 47,100 |
Aug 21, 2023 | 67.92 | 69.32 | 67.86 | 69.21 | 68.87 | 21,000 |
Aug 18, 2023 | 66.59 | 67.90 | 66.37 | 67.63 | 67.30 | 100,500 |
Aug 17, 2023 | 68.04 | 68.12 | 67.16 | 67.16 | 66.83 | 22,900 |
Aug 16, 2023 | 69.03 | 69.03 | 67.76 | 67.76 | 67.43 | 70,800 |
Aug 15, 2023 | 70.02 | 70.02 | 68.97 | 68.99 | 68.65 | 34,200 |
Aug 14, 2023 | 68.35 | 70.41 | 68.32 | 70.41 | 70.06 | 56,100 |
Aug 11, 2023 | 69.22 | 69.36 | 68.48 | 68.55 | 68.21 | 403,400 |
Aug 10, 2023 | 71.02 | 71.55 | 69.54 | 70.01 | 69.67 | 80,700 |
Aug 9, 2023 | 71.66 | 71.66 | 70.43 | 70.43 | 70.08 | 18,900 |
Aug 8, 2023 | 71.86 | 71.86 | 70.71 | 71.63 | 71.28 | 34,300 |
Aug 7, 2023 | 72.51 | 72.72 | 72.16 | 72.70 | 72.34 | 65,000 |
Aug 4, 2023 | 72.05 | 72.86 | 71.49 | 72.06 | 71.71 | 61,000 |
Aug 3, 2023 | 71.85 | 72.65 | 71.37 | 72.37 | 72.01 | 56,800 |
Aug 2, 2023 | 74.36 | 74.36 | 72.53 | 72.71 | 72.35 | 33,900 |
Aug 1, 2023 | 74.86 | 75.39 | 74.61 | 75.29 | 74.92 | 76,100 |
Jul 31, 2023 | 75.42 | 75.72 | 75.15 | 75.36 | 74.99 | 47,700 |
Jul 28, 2023 | 75.02 | 75.36 | 74.47 | 75.21 | 74.84 | 434,800 |
Jul 27, 2023 | 73.82 | 74.74 | 73.07 | 73.52 | 73.16 | 69,400 |
Jul 26, 2023 | 72.02 | 72.45 | 71.22 | 71.97 | 71.62 | 35,100 |
Jul 25, 2023 | 71.91 | 73.06 | 71.91 | 72.74 | 72.38 | 32,000 |
Jul 24, 2023 | 71.85 | 72.38 | 71.48 | 71.65 | 71.30 | 31,100 |
Jul 21, 2023 | 71.78 | 72.21 | 71.48 | 71.77 | 71.42 | 30,600 |
Jul 20, 2023 | 71.91 | 72.09 | 70.91 | 70.95 | 70.60 | 49,500 |
Jul 19, 2023 | 73.93 | 73.93 | 72.97 | 73.09 | 72.73 | 37,100 |
Jul 18, 2023 | 73.39 | 74.01 | 72.85 | 73.78 | 73.42 | 68,300 |
Jul 17, 2023 | 71.93 | 74.12 | 71.88 | 73.77 | 73.41 | 92,000 |
Jul 14, 2023 | 72.95 | 73.06 | 71.72 | 71.89 | 71.54 | 59,200 |
Jul 13, 2023 | 72.26 | 73.04 | 72.07 | 72.95 | 72.59 | 38,000 |
Jul 12, 2023 | 71.49 | 71.76 | 71.02 | 71.73 | 71.38 | 85,700 |
Jul 11, 2023 | 70.72 | 70.72 | 69.41 | 70.45 | 70.10 | 41,400 |
Jul 10, 2023 | 69.11 | 70.42 | 69.11 | 70.42 | 70.07 | 27,500 |
Jul 7, 2023 | 68.89 | 69.85 | 68.78 | 68.86 | 68.52 | 22,200 |
Jul 6, 2023 | 68.49 | 68.90 | 68.06 | 68.90 | 68.56 | 102,500 |
Jul 5, 2023 | 71.02 | 71.02 | 69.70 | 69.73 | 69.39 | 76,100 |
Jul 3, 2023 | 71.43 | 71.61 | 70.81 | 71.61 | 71.26 | 15,300 |
Jun 30, 2023 | 71.04 | 71.38 | 70.75 | 71.19 | 70.84 | 26,600 |
Jun 29, 2023 | 70.46 | 70.46 | 69.68 | 70.26 | 69.91 | 64,500 |
Jun 28, 2023 | 69.41 | 70.62 | 69.41 | 70.17 | 69.83 | 57,600 |
Jun 27, 2023 | 0.10 Dividend | |||||
Jun 27, 2023 | 68.38 | 70.67 | 68.21 | 70.66 | 70.31 | 24,500 |
Jun 26, 2023 | 68.23 | 69.19 | 68.23 | 68.28 | 67.84 | 37,800 |
Jun 23, 2023 | 67.88 | 68.21 | 67.52 | 67.72 | 67.29 | 84,900 |
Jun 22, 2023 | 68.21 | 68.97 | 68.21 | 68.97 | 68.53 | 41,100 |
Jun 21, 2023 | 69.85 | 69.85 | 68.53 | 68.62 | 68.18 | 70,100 |
Jun 20, 2023 | 70.53 | 70.90 | 69.48 | 70.16 | 69.71 | 74,500 |
Jun 16, 2023 | 71.55 | 71.55 | 70.54 | 70.72 | 70.27 | 130,000 |
Jun 15, 2023 | 70.73 | 71.37 | 70.46 | 70.95 | 70.49 | 74,900 |
Jun 14, 2023 | 70.20 | 71.45 | 70.13 | 71.45 | 70.99 | 153,900 |
Jun 13, 2023 | 70.23 | 70.66 | 69.73 | 70.59 | 70.14 | 56,100 |
Jun 12, 2023 | 67.87 | 69.38 | 67.74 | 69.37 | 68.92 | 35,700 |
Jun 9, 2023 | 68.08 | 68.20 | 66.89 | 67.30 | 66.87 | 719,700 |
Jun 8, 2023 | 67.03 | 67.56 | 66.70 | 67.56 | 67.13 | 127,400 |
Jun 7, 2023 | 66.80 | 68.00 | 66.80 | 67.07 | 66.64 | 171,000 |
Jun 6, 2023 | 65.27 | 66.84 | 65.27 | 66.51 | 66.08 | 135,300 |
Jun 5, 2023 | 66.84 | 66.84 | 65.44 | 65.82 | 65.40 | 71,600 |
Jun 2, 2023 | 67.24 | 67.51 | 66.62 | 67.25 | 66.82 | 112,100 |
Jun 1, 2023 | 66.62 | 67.43 | 65.65 | 66.97 | 66.54 | 112,600 |
May 31, 2023 | 66.07 | 66.71 | 65.81 | 66.08 | 65.66 | 192,800 |
May 30, 2023 | 68.45 | 68.59 | 66.97 | 67.17 | 66.74 | 78,700 |
May 26, 2023 | 63.76 | 67.32 | 63.76 | 67.12 | 66.69 | 92,200 |
May 25, 2023 | 62.24 | 63.66 | 61.80 | 63.60 | 63.19 | 35,600 |
May 24, 2023 | 61.09 | 61.22 | 60.53 | 61.15 | 60.76 | 40,000 |
May 23, 2023 | 62.67 | 62.94 | 62.21 | 62.32 | 61.92 | 104,000 |
May 22, 2023 | 62.61 | 63.22 | 62.58 | 63.10 | 62.70 | 119,200 |
May 19, 2023 | 63.22 | 63.28 | 62.70 | 63.02 | 62.62 | 116,200 |
May 18, 2023 | 61.78 | 63.37 | 61.78 | 63.28 | 62.87 | 23,300 |
May 17, 2023 | 60.83 | 61.83 | 60.31 | 61.60 | 61.20 | 42,500 |
May 16, 2023 | 60.49 | 60.97 | 60.25 | 60.25 | 59.86 | 46,100 |
May 15, 2023 | 59.21 | 60.74 | 59.05 | 60.74 | 60.35 | 145,200 |
May 12, 2023 | 59.20 | 59.48 | 58.47 | 59.04 | 58.66 | 22,300 |
May 11, 2023 | 59.14 | 59.14 | 58.52 | 59.07 | 58.69 | 52,200 |
May 10, 2023 | 59.63 | 59.77 | 58.90 | 59.61 | 59.23 | 47,700 |
May 9, 2023 | 59.24 | 59.24 | 58.63 | 58.91 | 58.53 | 40,600 |
May 8, 2023 | 59.97 | 59.97 | 59.48 | 59.89 | 59.51 | 66,500 |
May 5, 2023 | 59.08 | 60.25 | 59.08 | 60.13 | 59.74 | 86,200 |
May 4, 2023 | 59.27 | 59.27 | 58.60 | 58.82 | 58.44 | 115,300 |
May 3, 2023 | 59.99 | 60.71 | 59.55 | 59.63 | 59.25 | 41,600 |
May 2, 2023 | 60.36 | 60.66 | 59.39 | 59.80 | 59.42 | 18,100 |
May 1, 2023 | 60.16 | 60.44 | 60.01 | 60.30 | 59.91 | 44,200 |
Apr 28, 2023 | 59.27 | 60.06 | 59.08 | 60.06 | 59.67 | 34,600 |
Apr 27, 2023 | 58.42 | 58.85 | 57.43 | 58.83 | 58.45 | 77,700 |
Apr 26, 2023 | 58.85 | 59.08 | 58.24 | 58.53 | 58.15 | 109,900 |
Related Tickers
CQQQ Invesco China Technology ETF
34.02
+3.80%
QLD ProShares Ultra QQQ
82.15
+3.52%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.91
+3.18%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.32
+2.63%
SMH VanEck Semiconductor ETF
217.73
+2.61%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.73
+2.46%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IYW iShares U.S. Technology ETF
131.20
+2.34%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.29%
DXJ WisdomTree Japan Hedged Equity Fund
108.00
+2.24%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+2.36%
IVW iShares S&P 500 Growth ETF
82.70
+2.14%
SOXX iShares Semiconductor ETF
217.08
+2.20%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.74
+2.08%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.02%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
IUSG iShares Core S&P U.S. Growth ETF
114.58
+2.01%
VUG Vanguard Growth Index Fund ETF Shares
335.81
+2.01%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
MGK Vanguard Mega Cap Growth Index Fund
278.22
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VGT Vanguard Information Technology Index Fund ETF Shares
505.12
+1.95%
IWF iShares Russell 1000 Growth ETF
328.40
+1.97%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.51
+1.94%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.28
+1.97%
IOO iShares Global 100 ETF
88.74
+1.88%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
QTUM Defiance Quantum ETF
58.44
+1.88%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
FTEC Fidelity MSCI Information Technology Index ETF
150.12
+1.80%
ILCG iShares Morningstar Growth ETF
73.55
+1.79%
EWW iShares MSCI Mexico ETF
66.96
+1.76%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
QQQ Invesco QQQ Trust
431.81
+1.73%
IXN iShares Global Tech ETF
71.95
+1.70%
DSI iShares MSCI KLD 400 Social ETF
97.89
+1.68%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.25
+1.56%
CNYA iShares MSCI China A ETF
26.38
+1.56%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
XHB SPDR S&P Homebuilders ETF
104.02
+1.51%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
LIT Global X Lithium & Battery Tech ETF
42.83
+1.50%
ITB iShares U.S. Home Construction ETF
105.90
+1.43%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
OEF iShares S&P 100 ETF
241.83
+1.46%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
XLK Technology Select Sector SPDR Fund
200.43
+1.43%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.25
+1.41%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
136.51
+1.42%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
CIBR First Trust NASDAQ Cybersecurity ETF
54.93
+1.39%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.30%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
PEXL Pacer US Export Leaders ETF
47.74
+1.29%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.56
+1.30%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.11
+1.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.82
+1.33%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
SPHB Invesco S&P 500 High Beta ETF
83.46
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.25%
PAVE Global X U.S. Infrastructure Development ETF
38.24
+1.26%
EPU iShares MSCI Peru ETF
41.00
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.66
+1.12%
VOO Vanguard S&P 500 ETF
468.26
+1.23%
VV Vanguard Large Cap Index Fund
233.78
+1.19%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.99
+1.20%
IVV iShares Core S&P 500 ETF
511.95
+1.21%
SPY SPDR S&P 500 ETF Trust
509.41
+1.17%
ESGU iShares ESG Aware MSCI USA ETF
111.86
+1.20%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.68
+1.17%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.41
+1.18%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
SUSA iShares MSCI USA ESG Select ETF
105.62
+1.16%