NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
At close: April 25 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 25, 2024 | 32.61 | 33.12 | 32.58 | 33.03 | 33.03 | 7,200 |
Apr 24, 2024 | 33.22 | 33.43 | 32.90 | 33.18 | 33.18 | 17,300 |
Apr 23, 2024 | 32.68 | 33.12 | 32.63 | 33.12 | 33.12 | 11,400 |
Apr 22, 2024 | 32.32 | 32.72 | 32.20 | 32.45 | 32.45 | 13,500 |
Apr 19, 2024 | 32.58 | 32.58 | 32.02 | 32.08 | 32.08 | 5,800 |
Apr 18, 2024 | 33.05 | 33.05 | 32.61 | 32.64 | 32.64 | 16,500 |
Apr 17, 2024 | 33.26 | 33.32 | 32.80 | 32.88 | 32.88 | 6,400 |
Apr 16, 2024 | 33.20 | 33.41 | 33.05 | 33.23 | 33.23 | 13,400 |
Apr 15, 2024 | 34.02 | 34.10 | 33.17 | 33.32 | 33.32 | 5,200 |
Apr 12, 2024 | 33.95 | 33.97 | 33.69 | 33.72 | 33.72 | 14,000 |
Apr 11, 2024 | 33.99 | 34.31 | 33.99 | 34.30 | 34.30 | 5,400 |
Apr 10, 2024 | 33.93 | 34.05 | 33.90 | 33.93 | 33.93 | 6,500 |
Apr 9, 2024 | 34.18 | 34.34 | 34.16 | 34.33 | 34.33 | 5,100 |
Apr 8, 2024 | 34.25 | 34.27 | 34.19 | 34.19 | 34.19 | 3,400 |
Apr 5, 2024 | 34.08 | 34.25 | 34.08 | 34.14 | 34.14 | 6,000 |
Apr 4, 2024 | 34.49 | 34.53 | 33.97 | 33.97 | 33.97 | 6,100 |
Apr 3, 2024 | 34.07 | 34.46 | 34.07 | 34.27 | 34.27 | 7,400 |
Apr 2, 2024 | 34.22 | 34.23 | 34.12 | 34.23 | 34.23 | 2,600 |
Apr 1, 2024 | 34.00 | 34.83 | 34.00 | 34.67 | 34.67 | 8,000 |
Mar 28, 2024 | 34.52 | 34.69 | 34.48 | 34.51 | 34.51 | 5,100 |
Mar 27, 2024 | 34.57 | 34.60 | 34.33 | 34.60 | 34.60 | 4,100 |
Mar 26, 2024 | 34.50 | 34.51 | 34.30 | 34.40 | 34.40 | 7,300 |
Mar 25, 2024 | 34.40 | 34.44 | 34.31 | 34.32 | 34.32 | 12,000 |
Mar 22, 2024 | 34.49 | 34.59 | 34.42 | 34.59 | 34.59 | 1,400 |
Mar 21, 2024 | 0.14 Dividend | |||||
Mar 21, 2024 | 34.48 | 34.68 | 34.48 | 34.48 | 34.48 | 8,600 |
Mar 20, 2024 | 34.13 | 34.48 | 34.08 | 34.48 | 34.34 | 10,300 |
Mar 19, 2024 | 33.84 | 34.08 | 33.83 | 34.08 | 33.95 | 5,400 |
Mar 18, 2024 | 34.17 | 34.17 | 33.99 | 33.99 | 33.85 | 6,300 |
Mar 15, 2024 | 33.97 | 34.10 | 33.91 | 34.04 | 33.90 | 17,300 |
Mar 14, 2024 | 34.12 | 34.14 | 34.01 | 34.07 | 33.93 | 2,100 |
Mar 13, 2024 | 34.35 | 34.40 | 34.28 | 34.28 | 34.14 | 8,500 |
Mar 12, 2024 | 34.22 | 34.40 | 34.21 | 34.39 | 34.25 | 6,500 |
Mar 11, 2024 | 34.12 | 34.19 | 34.11 | 34.17 | 34.03 | 4,200 |
Mar 8, 2024 | 34.66 | 34.67 | 34.29 | 34.37 | 34.23 | 4,600 |
Mar 7, 2024 | 34.47 | 34.66 | 34.47 | 34.57 | 34.43 | 10,500 |
Mar 6, 2024 | 34.28 | 34.38 | 34.03 | 34.37 | 34.23 | 16,100 |
Mar 5, 2024 | 34.28 | 34.28 | 34.02 | 34.02 | 33.88 | 8,100 |
Mar 4, 2024 | 34.47 | 34.49 | 34.38 | 34.38 | 34.24 | 3,600 |
Mar 1, 2024 | 34.10 | 34.48 | 34.10 | 34.35 | 34.21 | 12,200 |
Feb 29, 2024 | 33.91 | 34.11 | 33.90 | 34.11 | 33.97 | 22,900 |
Feb 28, 2024 | 33.71 | 33.91 | 33.71 | 33.78 | 33.64 | 4,000 |
Feb 27, 2024 | 33.82 | 33.94 | 33.74 | 33.85 | 33.71 | 10,500 |
Feb 26, 2024 | 33.74 | 33.91 | 33.74 | 33.83 | 33.70 | 12,500 |
Feb 23, 2024 | 33.74 | 33.84 | 33.69 | 33.79 | 33.66 | 12,400 |
Feb 22, 2024 | 33.67 | 33.78 | 33.62 | 33.72 | 33.58 | 28,700 |
Feb 21, 2024 | 33.12 | 33.21 | 33.05 | 33.21 | 33.08 | 16,600 |
Feb 20, 2024 | 33.42 | 33.42 | 33.16 | 33.41 | 33.28 | 17,300 |
Feb 16, 2024 | 33.63 | 33.72 | 33.45 | 33.49 | 33.35 | 37,900 |
Feb 15, 2024 | 33.64 | 33.80 | 33.63 | 33.66 | 33.52 | 16,900 |
Feb 14, 2024 | 33.46 | 33.61 | 33.39 | 33.61 | 33.47 | 17,000 |
Feb 13, 2024 | 33.23 | 33.40 | 33.06 | 33.32 | 33.19 | 6,600 |
Feb 12, 2024 | 33.64 | 33.83 | 33.64 | 33.67 | 33.53 | 13,500 |
Feb 9, 2024 | 33.56 | 33.73 | 33.56 | 33.73 | 33.59 | 4,700 |
Feb 8, 2024 | 33.30 | 33.49 | 33.30 | 33.46 | 33.32 | 40,200 |
Feb 7, 2024 | 33.28 | 33.37 | 33.26 | 33.33 | 33.20 | 7,300 |
Feb 6, 2024 | 33.22 | 33.22 | 33.05 | 33.17 | 33.04 | 49,400 |
Feb 5, 2024 | 33.29 | 33.29 | 33.07 | 33.25 | 33.12 | 22,100 |
Feb 2, 2024 | 33.13 | 33.29 | 33.13 | 33.28 | 33.15 | 13,200 |
Feb 1, 2024 | 32.92 | 33.09 | 32.85 | 33.06 | 32.93 | 10,300 |
Jan 31, 2024 | 32.89 | 33.09 | 32.85 | 32.87 | 32.74 | 19,300 |
Jan 30, 2024 | 33.27 | 33.27 | 33.12 | 33.18 | 33.05 | 6,300 |
Jan 29, 2024 | 33.05 | 33.33 | 33.05 | 33.25 | 33.12 | 16,500 |
Jan 26, 2024 | 33.11 | 33.18 | 33.02 | 33.06 | 32.93 | 14,700 |
Jan 25, 2024 | 33.22 | 33.24 | 33.10 | 33.21 | 33.07 | 112,000 |
Jan 24, 2024 | 33.23 | 33.28 | 33.07 | 33.12 | 32.98 | 12,800 |
Jan 23, 2024 | 33.10 | 33.14 | 33.03 | 33.09 | 32.96 | 17,600 |
Jan 22, 2024 | 33.07 | 33.16 | 33.03 | 33.07 | 32.94 | 9,200 |
Jan 19, 2024 | 32.78 | 33.00 | 32.72 | 33.00 | 32.87 | 54,200 |
Jan 18, 2024 | 32.65 | 32.75 | 32.52 | 32.72 | 32.59 | 8,100 |
Jan 17, 2024 | 32.36 | 32.43 | 32.29 | 32.42 | 32.29 | 26,200 |
Jan 16, 2024 | 32.50 | 32.57 | 32.43 | 32.52 | 32.39 | 3,900 |
Jan 12, 2024 | 32.72 | 32.72 | 32.52 | 32.52 | 32.39 | 15,000 |
Jan 11, 2024 | 32.64 | 32.64 | 32.41 | 32.59 | 32.46 | 11,100 |
Jan 10, 2024 | 32.49 | 32.64 | 32.41 | 32.55 | 32.42 | 11,200 |
Jan 9, 2024 | 32.39 | 32.60 | 32.38 | 32.48 | 32.35 | 26,000 |
Jan 8, 2024 | 32.35 | 32.53 | 32.32 | 32.49 | 32.36 | 9,800 |
Jan 5, 2024 | 32.19 | 32.31 | 32.14 | 32.17 | 32.04 | 61,700 |
Jan 4, 2024 | 32.09 | 32.19 | 32.08 | 32.10 | 31.97 | 13,800 |
Jan 3, 2024 | 32.26 | 32.35 | 32.15 | 32.21 | 32.08 | 11,100 |
Jan 2, 2024 | 32.57 | 32.67 | 32.40 | 32.49 | 32.36 | 198,200 |
Dec 29, 2023 | 32.97 | 32.98 | 32.70 | 32.78 | 32.64 | 29,000 |
Dec 28, 2023 | 32.85 | 32.99 | 32.85 | 32.98 | 32.85 | 19,000 |
Dec 27, 2023 | 32.92 | 32.92 | 32.75 | 32.80 | 32.67 | 15,500 |
Dec 26, 2023 | 32.74 | 32.85 | 32.70 | 32.80 | 32.67 | 14,500 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 32.76 | 32.82 | 32.72 | 32.74 | 32.61 | 22,100 |
Dec 21, 2023 | 32.84 | 33.00 | 32.77 | 33.00 | 32.63 | 20,100 |
Dec 20, 2023 | 32.86 | 33.00 | 32.63 | 32.63 | 32.26 | 22,800 |
Dec 19, 2023 | 32.83 | 33.00 | 32.83 | 32.93 | 32.56 | 14,100 |
Dec 18, 2023 | 32.81 | 32.91 | 32.74 | 32.86 | 32.49 | 12,100 |
Dec 15, 2023 | 32.76 | 32.90 | 32.73 | 32.84 | 32.47 | 118,700 |
Dec 14, 2023 | 32.59 | 32.83 | 32.59 | 32.75 | 32.38 | 180,200 |
Dec 13, 2023 | 32.20 | 32.55 | 32.10 | 32.55 | 32.18 | 23,700 |
Dec 12, 2023 | 32.20 | 32.25 | 31.83 | 32.19 | 31.83 | 9,800 |
Dec 11, 2023 | 32.04 | 32.22 | 32.04 | 32.14 | 31.78 | 31,600 |
Dec 8, 2023 | 31.80 | 32.00 | 31.79 | 31.90 | 31.54 | 30,500 |
Dec 7, 2023 | 31.70 | 31.93 | 31.70 | 31.84 | 31.48 | 14,600 |
Dec 6, 2023 | 31.90 | 31.90 | 31.66 | 31.67 | 31.31 | 15,900 |
Dec 5, 2023 | 31.72 | 31.75 | 31.63 | 31.69 | 31.33 | 29,400 |
Dec 4, 2023 | 31.71 | 31.85 | 31.67 | 31.77 | 31.41 | 31,300 |
Dec 1, 2023 | 31.51 | 31.85 | 31.51 | 31.85 | 31.49 | 15,600 |
Nov 30, 2023 | 31.63 | 31.63 | 31.45 | 31.61 | 31.26 | 27,300 |
Nov 29, 2023 | 31.60 | 31.69 | 31.60 | 31.61 | 31.26 | 8,100 |
Nov 28, 2023 | 31.50 | 31.54 | 31.40 | 31.50 | 31.15 | 11,800 |
Nov 27, 2023 | 31.43 | 31.60 | 31.42 | 31.55 | 31.19 | 15,400 |
Nov 24, 2023 | 31.43 | 31.56 | 31.43 | 31.49 | 31.14 | 3,500 |
Nov 22, 2023 | 31.45 | 31.57 | 31.44 | 31.50 | 31.15 | 19,400 |
Nov 21, 2023 | 31.56 | 31.56 | 31.37 | 31.41 | 31.06 | 13,400 |
Nov 20, 2023 | 31.47 | 31.53 | 31.40 | 31.51 | 31.16 | 39,600 |
Nov 17, 2023 | 31.31 | 31.45 | 31.31 | 31.39 | 31.04 | 8,600 |
Nov 16, 2023 | 31.35 | 31.44 | 31.26 | 31.30 | 30.95 | 9,300 |
Nov 15, 2023 | 31.36 | 31.47 | 31.34 | 31.44 | 31.09 | 34,400 |
Nov 14, 2023 | 31.24 | 31.36 | 31.18 | 31.29 | 30.94 | 8,200 |
Nov 13, 2023 | 30.89 | 30.97 | 30.84 | 30.95 | 30.61 | 22,100 |
Nov 10, 2023 | 30.59 | 30.97 | 30.59 | 30.95 | 30.60 | 30,400 |
Nov 9, 2023 | 30.77 | 30.88 | 30.58 | 30.58 | 30.24 | 100,300 |
Nov 8, 2023 | 30.74 | 30.83 | 30.69 | 30.74 | 30.40 | 22,300 |
Nov 7, 2023 | 30.68 | 30.85 | 30.68 | 30.85 | 30.50 | 10,400 |
Nov 6, 2023 | 30.82 | 30.82 | 30.27 | 30.63 | 30.29 | 56,700 |
Nov 3, 2023 | 30.56 | 30.81 | 30.56 | 30.72 | 30.38 | 102,100 |
Nov 2, 2023 | 30.34 | 30.43 | 30.25 | 30.38 | 30.04 | 60,500 |
Nov 1, 2023 | 29.91 | 30.09 | 29.88 | 30.09 | 29.75 | 16,300 |
Oct 31, 2023 | 29.82 | 29.98 | 29.80 | 29.94 | 29.60 | 15,600 |
Oct 30, 2023 | 29.85 | 29.86 | 29.70 | 29.82 | 29.49 | 14,200 |
Oct 27, 2023 | 29.89 | 29.97 | 29.72 | 29.82 | 29.48 | 37,200 |
Oct 26, 2023 | 29.86 | 29.95 | 29.70 | 29.78 | 29.45 | 16,500 |
Oct 25, 2023 | 30.33 | 30.34 | 29.87 | 29.88 | 29.54 | 25,600 |
Oct 24, 2023 | 30.43 | 30.60 | 30.40 | 30.55 | 30.20 | 208,200 |
Oct 23, 2023 | 30.28 | 30.54 | 30.05 | 30.33 | 29.98 | 292,400 |
Oct 20, 2023 | 30.67 | 30.67 | 30.30 | 30.43 | 30.09 | 38,700 |
Oct 19, 2023 | 30.98 | 31.04 | 30.60 | 30.71 | 30.37 | 12,100 |
Oct 18, 2023 | 31.08 | 31.12 | 30.95 | 31.01 | 30.66 | 7,300 |
Oct 17, 2023 | 31.21 | 31.40 | 31.20 | 31.34 | 30.99 | 12,000 |
Oct 16, 2023 | 31.04 | 31.33 | 31.04 | 31.33 | 30.97 | 26,500 |
Oct 13, 2023 | 31.51 | 31.60 | 30.78 | 30.99 | 30.64 | 11,300 |
Oct 12, 2023 | 31.75 | 31.94 | 31.30 | 31.58 | 31.23 | 13,500 |
Oct 11, 2023 | 31.79 | 32.02 | 31.56 | 31.77 | 31.41 | 31,800 |
Oct 10, 2023 | 31.38 | 31.92 | 31.38 | 31.79 | 31.43 | 10,300 |
Oct 9, 2023 | 30.90 | 31.36 | 30.90 | 31.36 | 31.01 | 2,700 |
Oct 6, 2023 | 30.53 | 31.34 | 30.46 | 31.19 | 30.84 | 390,200 |
Oct 5, 2023 | 30.65 | 30.72 | 30.45 | 30.72 | 30.37 | 20,400 |
Oct 4, 2023 | 30.65 | 30.97 | 30.63 | 30.86 | 30.51 | 49,900 |
Oct 3, 2023 | 31.03 | 31.17 | 30.46 | 30.55 | 30.21 | 15,400 |
Oct 2, 2023 | 31.19 | 31.45 | 31.04 | 31.22 | 30.87 | 28,000 |
Sep 29, 2023 | 31.54 | 31.68 | 31.20 | 31.35 | 31.00 | 38,300 |
Sep 28, 2023 | 30.82 | 31.46 | 30.73 | 31.20 | 30.85 | 12,700 |
Sep 27, 2023 | 30.84 | 30.95 | 30.59 | 30.95 | 30.60 | 10,500 |
Sep 26, 2023 | 30.84 | 30.97 | 30.58 | 30.61 | 30.27 | 8,500 |
Sep 25, 2023 | 30.75 | 31.14 | 30.75 | 31.06 | 30.71 | 5,000 |
Sep 22, 2023 | 0.07 Dividend | |||||
Sep 22, 2023 | 31.04 | 31.26 | 30.85 | 30.93 | 30.58 | 26,100 |
Sep 21, 2023 | 31.36 | 31.36 | 30.95 | 30.95 | 30.53 | 8,200 |
Sep 20, 2023 | 32.09 | 32.15 | 31.61 | 31.72 | 31.29 | 7,500 |
Sep 19, 2023 | 32.01 | 32.08 | 31.77 | 31.98 | 31.55 | 20,300 |
Sep 18, 2023 | 32.13 | 32.26 | 32.10 | 32.13 | 31.70 | 29,700 |
Sep 15, 2023 | 32.63 | 32.63 | 31.95 | 32.12 | 31.69 | 38,600 |
Sep 14, 2023 | 32.79 | 32.82 | 32.46 | 32.82 | 32.38 | 121,400 |
Sep 13, 2023 | 32.43 | 32.58 | 32.29 | 32.38 | 31.94 | 141,900 |
Sep 12, 2023 | 32.62 | 32.88 | 32.47 | 32.47 | 32.03 | 127,700 |
Sep 11, 2023 | 32.79 | 32.88 | 32.60 | 32.88 | 32.44 | 4,700 |
Sep 8, 2023 | 32.55 | 32.68 | 32.54 | 32.59 | 32.15 | 8,700 |
Sep 7, 2023 | 32.62 | 32.65 | 32.46 | 32.57 | 32.13 | 6,800 |
Sep 6, 2023 | 32.95 | 33.18 | 32.77 | 32.91 | 32.47 | 29,200 |
Sep 5, 2023 | 33.23 | 33.35 | 33.09 | 33.14 | 32.69 | 8,200 |
Sep 1, 2023 | 33.46 | 33.73 | 33.39 | 33.39 | 32.94 | 10,500 |
Aug 31, 2023 | 33.19 | 33.55 | 33.19 | 33.38 | 32.93 | 32,400 |
Aug 30, 2023 | 32.99 | 33.31 | 32.99 | 33.18 | 32.73 | 13,800 |
Aug 29, 2023 | 32.75 | 33.14 | 32.75 | 33.07 | 32.62 | 31,400 |
Aug 28, 2023 | 32.62 | 32.64 | 32.46 | 32.55 | 32.11 | 17,600 |
Aug 25, 2023 | 32.17 | 32.43 | 31.95 | 32.28 | 31.84 | 16,200 |
Aug 24, 2023 | 32.79 | 32.91 | 32.14 | 32.14 | 31.71 | 10,600 |
Aug 23, 2023 | 32.25 | 32.73 | 32.25 | 32.64 | 32.20 | 10,900 |
Aug 22, 2023 | 32.41 | 32.44 | 32.22 | 32.22 | 31.78 | 46,900 |
Aug 21, 2023 | 32.30 | 32.50 | 32.11 | 32.45 | 32.01 | 17,400 |
Aug 18, 2023 | 31.98 | 32.29 | 31.98 | 32.25 | 31.81 | 9,500 |
Aug 17, 2023 | 32.54 | 32.56 | 32.15 | 32.20 | 31.76 | 11,300 |
Aug 16, 2023 | 32.79 | 32.85 | 32.50 | 32.50 | 32.06 | 13,300 |
Aug 15, 2023 | 33.22 | 33.22 | 32.92 | 32.92 | 32.48 | 6,700 |
Aug 14, 2023 | 32.95 | 33.36 | 32.95 | 33.34 | 32.89 | 10,300 |
Aug 11, 2023 | 33.07 | 33.28 | 33.07 | 33.09 | 32.64 | 24,700 |
Aug 10, 2023 | 33.42 | 33.69 | 33.24 | 33.27 | 32.82 | 14,700 |
Aug 9, 2023 | 33.49 | 33.54 | 33.30 | 33.30 | 32.85 | 23,600 |
Aug 8, 2023 | 33.58 | 33.58 | 33.32 | 33.56 | 33.11 | 4,400 |
Aug 7, 2023 | 33.68 | 33.95 | 33.68 | 33.88 | 33.42 | 21,500 |
Aug 4, 2023 | 33.92 | 33.98 | 33.64 | 33.64 | 33.19 | 10,700 |
Aug 3, 2023 | 33.58 | 33.82 | 33.57 | 33.65 | 33.20 | 241,700 |
Aug 2, 2023 | 33.94 | 33.99 | 33.83 | 33.84 | 33.38 | 10,900 |
Aug 1, 2023 | 34.37 | 34.52 | 34.36 | 34.43 | 33.96 | 73,500 |
Jul 31, 2023 | 34.56 | 34.65 | 34.44 | 34.65 | 34.18 | 10,800 |
Jul 28, 2023 | 34.41 | 34.48 | 34.31 | 34.46 | 33.99 | 17,700 |
Jul 27, 2023 | 34.32 | 34.47 | 34.06 | 34.08 | 33.62 | 19,000 |
Jul 26, 2023 | 34.01 | 34.20 | 34.01 | 34.16 | 33.70 | 19,200 |
Jul 25, 2023 | 34.18 | 34.29 | 34.00 | 34.16 | 33.70 | 7,900 |
Jul 24, 2023 | 34.15 | 34.15 | 34.04 | 34.07 | 33.61 | 21,000 |
Jul 21, 2023 | 34.18 | 34.19 | 34.07 | 34.12 | 33.66 | 19,900 |
Jul 20, 2023 | 34.23 | 34.23 | 34.05 | 34.05 | 33.59 | 26,300 |
Jul 19, 2023 | 34.49 | 34.49 | 34.33 | 34.37 | 33.91 | 33,400 |
Jul 18, 2023 | 34.14 | 34.39 | 34.14 | 34.32 | 33.86 | 7,200 |
Jul 17, 2023 | 34.17 | 34.30 | 34.16 | 34.19 | 33.73 | 12,200 |
Jul 14, 2023 | 34.17 | 34.18 | 33.99 | 34.04 | 33.58 | 21,900 |
Jul 13, 2023 | 34.06 | 34.27 | 34.04 | 34.19 | 33.73 | 10,000 |
Jul 12, 2023 | 34.16 | 34.16 | 33.89 | 34.08 | 33.62 | 19,800 |
Jul 11, 2023 | 33.62 | 33.79 | 33.62 | 33.79 | 33.33 | 5,600 |
Jul 10, 2023 | 33.30 | 33.61 | 33.30 | 33.58 | 33.13 | 10,600 |
Jul 7, 2023 | 33.21 | 33.54 | 33.21 | 33.37 | 32.92 | 16,300 |
Jul 6, 2023 | 33.22 | 33.27 | 33.08 | 33.25 | 32.80 | 12,100 |
Jul 5, 2023 | 33.47 | 33.59 | 33.35 | 33.49 | 33.04 | 12,500 |
Jul 3, 2023 | 33.72 | 33.77 | 33.54 | 33.77 | 33.31 | 8,800 |
Jun 30, 2023 | 33.67 | 33.70 | 33.52 | 33.61 | 33.16 | 23,500 |
Jun 29, 2023 | 33.44 | 33.48 | 33.28 | 33.46 | 33.01 | 31,500 |
Jun 28, 2023 | 33.36 | 33.43 | 33.27 | 33.34 | 32.89 | 7,200 |
Jun 27, 2023 | 0.16 Dividend | |||||
Jun 27, 2023 | 33.02 | 33.38 | 32.99 | 33.37 | 32.92 | 11,800 |
Jun 26, 2023 | 33.03 | 33.32 | 33.03 | 33.14 | 32.54 | 13,900 |
Jun 23, 2023 | 33.04 | 33.17 | 32.99 | 33.11 | 32.51 | 9,400 |
Jun 22, 2023 | 33.13 | 33.29 | 33.12 | 33.21 | 32.61 | 33,900 |
Jun 21, 2023 | 33.26 | 33.37 | 33.16 | 33.28 | 32.67 | 85,800 |
Jun 20, 2023 | 33.36 | 33.39 | 33.27 | 33.31 | 32.70 | 24,500 |
Jun 16, 2023 | 33.46 | 33.52 | 33.39 | 33.48 | 32.87 | 26,100 |
Jun 15, 2023 | 33.20 | 33.56 | 33.20 | 33.49 | 32.88 | 12,400 |
Jun 14, 2023 | 33.42 | 33.51 | 33.20 | 33.37 | 32.77 | 9,400 |
Jun 13, 2023 | 33.24 | 33.43 | 33.24 | 33.33 | 32.72 | 17,100 |
Jun 12, 2023 | 32.92 | 33.22 | 32.92 | 33.21 | 32.61 | 8,100 |
Jun 9, 2023 | 32.95 | 33.01 | 32.89 | 32.96 | 32.36 | 13,300 |
Jun 8, 2023 | 32.95 | 33.07 | 32.88 | 33.07 | 32.47 | 8,600 |
Jun 7, 2023 | 32.81 | 33.09 | 32.81 | 32.96 | 32.36 | 27,300 |
Jun 6, 2023 | 32.49 | 32.91 | 32.49 | 32.80 | 32.20 | 20,800 |
Jun 5, 2023 | 32.65 | 32.75 | 32.56 | 32.69 | 32.10 | 5,700 |
Jun 2, 2023 | 32.62 | 32.84 | 32.61 | 32.82 | 32.22 | 20,900 |
Jun 1, 2023 | 32.31 | 32.40 | 32.13 | 32.38 | 31.79 | 24,900 |
May 31, 2023 | 32.31 | 32.31 | 32.17 | 32.21 | 31.62 | 31,500 |
May 30, 2023 | 32.46 | 32.51 | 32.35 | 32.43 | 31.84 | 13,900 |
May 26, 2023 | 32.39 | 32.55 | 32.33 | 32.49 | 31.90 | 34,100 |
May 25, 2023 | 32.14 | 32.30 | 32.12 | 32.29 | 31.70 | 20,400 |
May 24, 2023 | 32.18 | 32.18 | 32.03 | 32.08 | 31.50 | 40,600 |
May 23, 2023 | 32.49 | 32.49 | 32.15 | 32.42 | 31.83 | 18,100 |
May 22, 2023 | 32.46 | 32.56 | 32.45 | 32.46 | 31.87 | 23,800 |
May 19, 2023 | 32.62 | 32.63 | 32.47 | 32.50 | 31.91 | 19,900 |
May 18, 2023 | 32.38 | 32.73 | 32.38 | 32.73 | 32.13 | 14,800 |
May 17, 2023 | 32.33 | 32.54 | 32.32 | 32.52 | 31.93 | 8,600 |
May 16, 2023 | 32.28 | 32.33 | 32.23 | 32.24 | 31.65 | 11,700 |
May 15, 2023 | 32.23 | 32.49 | 32.23 | 32.41 | 31.82 | 40,400 |
May 12, 2023 | 32.30 | 32.30 | 32.12 | 32.23 | 31.64 | 23,800 |
May 11, 2023 | 32.20 | 32.31 | 32.16 | 32.24 | 31.65 | 39,800 |
May 10, 2023 | 32.59 | 32.59 | 32.14 | 32.39 | 31.80 | 15,300 |
May 9, 2023 | 32.38 | 32.44 | 32.32 | 32.39 | 31.80 | 215,300 |
May 8, 2023 | 32.45 | 32.55 | 32.44 | 32.45 | 31.86 | 10,500 |
May 5, 2023 | 32.55 | 32.63 | 32.32 | 32.54 | 31.95 | 7,700 |
May 4, 2023 | 32.26 | 32.29 | 32.15 | 32.19 | 31.60 | 15,100 |
May 3, 2023 | 32.50 | 32.69 | 32.50 | 32.50 | 31.91 | 6,100 |
May 2, 2023 | 32.52 | 32.56 | 32.33 | 32.47 | 31.88 | 19,700 |
May 1, 2023 | 32.53 | 32.72 | 32.53 | 32.63 | 32.04 | 15,200 |
Apr 28, 2023 | 32.52 | 32.58 | 32.46 | 32.53 | 31.94 | 11,900 |
Apr 27, 2023 | 32.12 | 32.34 | 32.03 | 32.33 | 31.74 | 9,600 |
Apr 26, 2023 | 32.32 | 32.32 | 32.08 | 32.21 | 31.62 | 13,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%