NasdaqGM - Delayed Quote • USD
First Trust Small Cap Growth AlphaDEX Fund (FYC)
At close: 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 | 60.92 | 61.60 | 60.51 | 61.13 | 61.13 | 23,895 |
Apr 18, 2024 | 61.46 | 61.80 | 60.87 | 60.92 | 60.92 | 9,700 |
Apr 17, 2024 | 62.11 | 62.11 | 61.13 | 61.17 | 61.17 | 18,500 |
Apr 16, 2024 | 61.54 | 61.98 | 61.06 | 61.59 | 61.59 | 57,800 |
Apr 15, 2024 | 63.34 | 63.34 | 61.59 | 61.87 | 61.87 | 20,000 |
Apr 12, 2024 | 63.87 | 63.87 | 62.65 | 62.78 | 62.78 | 9,300 |
Apr 11, 2024 | 63.98 | 64.31 | 63.54 | 64.31 | 64.31 | 10,600 |
Apr 10, 2024 | 63.32 | 63.87 | 63.02 | 63.53 | 63.53 | 7,400 |
Apr 9, 2024 | 64.99 | 65.14 | 64.68 | 65.00 | 65.00 | 4,800 |
Apr 8, 2024 | 65.02 | 65.09 | 64.88 | 64.91 | 64.91 | 23,600 |
Apr 5, 2024 | 63.77 | 64.78 | 63.77 | 64.68 | 64.68 | 6,800 |
Apr 4, 2024 | 64.95 | 65.20 | 63.80 | 63.88 | 63.88 | 5,500 |
Apr 3, 2024 | 63.73 | 64.60 | 63.73 | 64.54 | 64.54 | 7,400 |
Apr 2, 2024 | 64.34 | 64.34 | 63.82 | 63.93 | 63.93 | 10,300 |
Apr 1, 2024 | 65.84 | 65.84 | 65.09 | 65.19 | 65.19 | 4,400 |
Mar 28, 2024 | 65.54 | 66.25 | 65.54 | 65.69 | 65.69 | 15,500 |
Mar 27, 2024 | 64.86 | 65.47 | 64.81 | 65.47 | 65.47 | 8,700 |
Mar 26, 2024 | 64.71 | 64.71 | 64.23 | 64.35 | 64.35 | 23,500 |
Mar 25, 2024 | 64.24 | 64.51 | 64.16 | 64.23 | 64.23 | 8,200 |
Mar 22, 2024 | 65.10 | 65.10 | 64.35 | 64.36 | 64.36 | 23,500 |
Mar 21, 2024 | 65.03 | 65.34 | 64.93 | 65.12 | 65.12 | 16,000 |
Mar 20, 2024 | 63.24 | 64.64 | 63.24 | 64.64 | 64.64 | 22,000 |
Mar 19, 2024 | 62.82 | 63.57 | 62.70 | 63.51 | 63.51 | 7,700 |
Mar 18, 2024 | 63.12 | 63.24 | 62.66 | 62.80 | 62.80 | 7,400 |
Mar 15, 2024 | 62.49 | 62.85 | 62.49 | 62.79 | 62.79 | 24,800 |
Mar 14, 2024 | 63.38 | 63.38 | 62.23 | 62.78 | 62.78 | 7,100 |
Mar 13, 2024 | 64.08 | 64.08 | 63.57 | 63.69 | 63.69 | 9,200 |
Mar 12, 2024 | 63.63 | 63.79 | 63.32 | 63.55 | 63.55 | 14,400 |
Mar 11, 2024 | 63.70 | 63.74 | 63.50 | 63.50 | 63.50 | 6,100 |
Mar 8, 2024 | 65.04 | 65.18 | 64.00 | 64.21 | 64.21 | 6,800 |
Mar 7, 2024 | 64.46 | 64.50 | 64.23 | 64.42 | 64.42 | 13,100 |
Mar 6, 2024 | 64.53 | 64.53 | 63.82 | 64.00 | 64.00 | 17,800 |
Mar 5, 2024 | 64.10 | 64.34 | 63.54 | 63.75 | 63.75 | 17,600 |
Mar 4, 2024 | 65.24 | 65.26 | 64.66 | 64.66 | 64.66 | 10,700 |
Mar 1, 2024 | 64.52 | 65.12 | 64.23 | 65.03 | 65.03 | 4,900 |
Feb 29, 2024 | 64.82 | 64.82 | 64.09 | 64.24 | 64.24 | 20,200 |
Feb 28, 2024 | 64.37 | 64.47 | 63.97 | 64.16 | 64.16 | 6,500 |
Feb 27, 2024 | 64.62 | 64.93 | 64.62 | 64.93 | 64.93 | 9,200 |
Feb 26, 2024 | 63.92 | 64.25 | 63.92 | 64.18 | 64.18 | 28,600 |
Feb 23, 2024 | 63.47 | 63.89 | 63.06 | 63.62 | 63.62 | 48,100 |
Feb 22, 2024 | 63.25 | 63.58 | 63.08 | 63.42 | 63.42 | 101,900 |
Feb 21, 2024 | 62.89 | 62.93 | 62.56 | 62.93 | 62.93 | 12,700 |
Feb 20, 2024 | 63.75 | 63.75 | 63.18 | 63.42 | 63.42 | 6,800 |
Feb 16, 2024 | 64.26 | 64.89 | 63.87 | 64.28 | 64.28 | 24,000 |
Feb 15, 2024 | 64.25 | 64.87 | 64.11 | 64.76 | 64.76 | 20,500 |
Feb 14, 2024 | 62.99 | 63.76 | 62.81 | 63.62 | 63.62 | 8,000 |
Feb 13, 2024 | 62.71 | 62.74 | 61.60 | 62.06 | 62.06 | 13,300 |
Feb 12, 2024 | 63.72 | 64.60 | 63.72 | 64.36 | 64.36 | 16,100 |
Feb 9, 2024 | 63.17 | 63.58 | 62.87 | 63.46 | 63.46 | 9,700 |
Feb 8, 2024 | 61.53 | 62.68 | 61.44 | 62.60 | 62.60 | 6,200 |
Feb 7, 2024 | 61.68 | 61.68 | 60.99 | 61.24 | 61.24 | 6,600 |
Feb 6, 2024 | 60.77 | 61.41 | 60.77 | 61.33 | 61.33 | 14,800 |
Feb 5, 2024 | 61.29 | 61.29 | 60.24 | 60.62 | 60.62 | 12,000 |
Feb 2, 2024 | 61.27 | 61.87 | 60.82 | 61.52 | 61.52 | 16,800 |
Feb 1, 2024 | 60.98 | 61.74 | 60.57 | 61.72 | 61.72 | 21,900 |
Jan 31, 2024 | 61.84 | 61.84 | 60.51 | 60.53 | 60.53 | 11,100 |
Jan 30, 2024 | 62.23 | 62.23 | 61.60 | 61.90 | 61.90 | 14,900 |
Jan 29, 2024 | 61.41 | 62.53 | 61.41 | 62.53 | 62.53 | 18,800 |
Jan 26, 2024 | 61.40 | 61.62 | 61.13 | 61.18 | 61.18 | 42,500 |
Jan 25, 2024 | 61.44 | 61.51 | 60.76 | 61.21 | 61.21 | 14,500 |
Jan 24, 2024 | 61.96 | 61.96 | 60.61 | 60.72 | 60.72 | 19,700 |
Jan 23, 2024 | 61.76 | 61.76 | 60.85 | 61.17 | 61.17 | 7,800 |
Jan 22, 2024 | 60.48 | 61.46 | 60.48 | 61.39 | 61.39 | 11,600 |
Jan 19, 2024 | 59.34 | 60.16 | 59.19 | 60.15 | 60.15 | 19,000 |
Jan 18, 2024 | 59.49 | 59.74 | 58.94 | 59.71 | 59.71 | 81,500 |
Jan 17, 2024 | 59.10 | 59.33 | 59.02 | 59.23 | 59.23 | 12,000 |
Jan 16, 2024 | 60.01 | 60.01 | 59.36 | 59.70 | 59.70 | 18,000 |
Jan 12, 2024 | 60.94 | 61.13 | 60.19 | 60.37 | 60.37 | 480,200 |
Jan 11, 2024 | 60.52 | 60.65 | 59.61 | 60.41 | 60.41 | 55,300 |
Jan 10, 2024 | 60.93 | 60.95 | 60.56 | 60.90 | 60.90 | 11,100 |
Jan 9, 2024 | 60.80 | 61.06 | 60.59 | 60.79 | 60.79 | 51,100 |
Jan 8, 2024 | 60.09 | 61.49 | 60.09 | 61.49 | 61.49 | 9,300 |
Jan 5, 2024 | 60.15 | 60.57 | 60.03 | 60.14 | 60.14 | 15,000 |
Jan 4, 2024 | 60.84 | 60.84 | 60.32 | 60.32 | 60.32 | 7,300 |
Jan 3, 2024 | 61.25 | 61.25 | 60.30 | 60.33 | 60.33 | 284,800 |
Jan 2, 2024 | 62.63 | 62.67 | 61.64 | 62.10 | 62.10 | 106,700 |
Dec 29, 2023 | 63.79 | 63.83 | 62.89 | 62.92 | 62.92 | 15,000 |
Dec 28, 2023 | 63.80 | 64.04 | 63.60 | 63.66 | 63.66 | 12,500 |
Dec 27, 2023 | 64.22 | 64.39 | 63.83 | 64.02 | 64.02 | 26,300 |
Dec 26, 2023 | 63.69 | 64.16 | 63.47 | 64.02 | 64.02 | 22,700 |
Dec 22, 2023 | 0.16 Dividend | |||||
Dec 22, 2023 | 63.17 | 63.41 | 63.04 | 63.18 | 63.18 | 14,400 |
Dec 21, 2023 | 62.75 | 62.88 | 62.28 | 62.84 | 62.68 | 7,000 |
Dec 20, 2023 | 63.08 | 63.49 | 61.65 | 61.65 | 61.50 | 19,100 |
Dec 19, 2023 | 62.75 | 63.10 | 62.64 | 62.97 | 62.81 | 21,500 |
Dec 18, 2023 | 62.09 | 62.14 | 61.63 | 61.73 | 61.58 | 16,700 |
Dec 15, 2023 | 62.13 | 62.30 | 61.23 | 61.66 | 61.51 | 14,600 |
Dec 14, 2023 | 61.64 | 62.34 | 61.64 | 62.07 | 61.92 | 18,400 |
Dec 13, 2023 | 58.98 | 60.59 | 58.67 | 60.56 | 60.41 | 10,700 |
Dec 12, 2023 | 58.58 | 59.06 | 58.58 | 58.88 | 58.73 | 8,900 |
Dec 11, 2023 | 58.73 | 58.98 | 58.63 | 58.92 | 58.77 | 55,600 |
Dec 8, 2023 | 58.18 | 58.80 | 58.18 | 58.58 | 58.43 | 10,200 |
Dec 7, 2023 | 57.96 | 58.19 | 57.84 | 58.18 | 58.04 | 11,100 |
Dec 6, 2023 | 58.99 | 59.43 | 58.17 | 58.22 | 58.08 | 59,300 |
Dec 5, 2023 | 58.67 | 58.96 | 58.53 | 58.57 | 58.42 | 11,000 |
Dec 4, 2023 | 58.56 | 59.34 | 58.56 | 59.26 | 59.11 | 40,800 |
Dec 1, 2023 | 57.41 | 58.87 | 57.10 | 58.87 | 58.72 | 10,000 |
Nov 30, 2023 | 57.58 | 57.65 | 57.27 | 57.48 | 57.34 | 7,300 |
Nov 29, 2023 | 57.61 | 57.98 | 57.26 | 57.34 | 57.20 | 11,600 |
Nov 28, 2023 | 57.03 | 57.42 | 56.93 | 57.04 | 56.90 | 13,600 |
Nov 27, 2023 | 57.05 | 57.58 | 57.05 | 57.44 | 57.30 | 14,200 |
Nov 24, 2023 | 57.07 | 57.54 | 57.06 | 57.48 | 57.34 | 1,200 |
Nov 22, 2023 | 57.01 | 57.22 | 56.91 | 57.13 | 56.99 | 13,100 |
Nov 21, 2023 | 56.87 | 56.94 | 56.59 | 56.59 | 56.45 | 20,700 |
Nov 20, 2023 | 57.21 | 57.40 | 57.19 | 57.20 | 57.06 | 63,700 |
Nov 17, 2023 | 56.51 | 56.90 | 56.49 | 56.81 | 56.67 | 10,400 |
Nov 16, 2023 | 56.63 | 56.63 | 55.95 | 56.13 | 55.99 | 7,600 |
Nov 15, 2023 | 57.55 | 57.76 | 56.84 | 56.84 | 56.70 | 11,600 |
Nov 14, 2023 | 55.93 | 56.95 | 55.93 | 56.87 | 56.73 | 16,400 |
Nov 13, 2023 | 54.07 | 54.51 | 53.99 | 54.42 | 54.28 | 38,900 |
Nov 10, 2023 | 53.84 | 54.37 | 53.60 | 54.21 | 54.08 | 8,600 |
Nov 9, 2023 | 54.66 | 54.66 | 53.54 | 53.58 | 53.45 | 10,700 |
Nov 8, 2023 | 54.19 | 54.33 | 54.00 | 54.29 | 54.16 | 11,700 |
Nov 7, 2023 | 54.41 | 54.95 | 54.41 | 54.63 | 54.49 | 10,500 |
Nov 6, 2023 | 55.46 | 55.51 | 54.34 | 54.64 | 54.50 | 13,100 |
Nov 3, 2023 | 54.75 | 55.67 | 54.75 | 55.32 | 55.18 | 16,300 |
Nov 2, 2023 | 53.29 | 54.03 | 53.29 | 54.03 | 53.90 | 47,600 |
Nov 1, 2023 | 52.34 | 52.64 | 51.97 | 52.56 | 52.43 | 184,000 |
Oct 31, 2023 | 51.75 | 52.38 | 51.73 | 52.38 | 52.25 | 6,800 |
Oct 30, 2023 | 52.30 | 52.30 | 51.39 | 51.69 | 51.56 | 20,900 |
Oct 27, 2023 | 52.27 | 52.27 | 51.42 | 51.50 | 51.37 | 719,900 |
Oct 26, 2023 | 52.50 | 52.69 | 51.78 | 52.16 | 52.03 | 29,000 |
Oct 25, 2023 | 53.15 | 53.15 | 52.23 | 52.23 | 52.10 | 13,600 |
Oct 24, 2023 | 53.35 | 53.77 | 53.03 | 53.45 | 53.32 | 22,400 |
Oct 23, 2023 | 52.65 | 53.36 | 52.55 | 52.68 | 52.55 | 11,500 |
Oct 20, 2023 | 53.76 | 53.76 | 53.14 | 53.17 | 53.04 | 34,900 |
Oct 19, 2023 | 54.26 | 54.56 | 53.81 | 53.88 | 53.75 | 28,800 |
Oct 18, 2023 | 55.47 | 55.47 | 54.54 | 54.62 | 54.48 | 5,800 |
Oct 17, 2023 | 54.69 | 56.09 | 54.69 | 55.63 | 55.49 | 12,600 |
Oct 16, 2023 | 54.52 | 55.21 | 54.52 | 55.11 | 54.97 | 7,500 |
Oct 13, 2023 | 54.67 | 54.67 | 53.98 | 54.15 | 54.02 | 7,200 |
Oct 12, 2023 | 55.42 | 55.42 | 54.61 | 54.88 | 54.74 | 9,400 |
Oct 11, 2023 | 56.40 | 56.40 | 55.70 | 56.18 | 56.04 | 5,800 |
Oct 10, 2023 | 56.44 | 56.63 | 56.15 | 56.15 | 56.01 | 8,900 |
Oct 9, 2023 | 55.03 | 55.62 | 54.89 | 55.56 | 55.42 | 8,800 |
Oct 6, 2023 | 54.25 | 55.48 | 54.25 | 55.28 | 55.14 | 10,800 |
Oct 5, 2023 | 54.47 | 54.67 | 54.15 | 54.60 | 54.46 | 28,000 |
Oct 4, 2023 | 54.19 | 54.63 | 53.87 | 54.48 | 54.34 | 8,000 |
Oct 3, 2023 | 55.26 | 55.34 | 54.38 | 54.54 | 54.40 | 6,200 |
Oct 2, 2023 | 56.06 | 56.12 | 55.43 | 55.61 | 55.47 | 10,900 |
Sep 29, 2023 | 57.05 | 57.05 | 56.22 | 56.36 | 56.22 | 8,600 |
Sep 28, 2023 | 56.32 | 57.02 | 56.23 | 56.65 | 56.51 | 9,400 |
Sep 27, 2023 | 55.94 | 56.43 | 55.69 | 56.20 | 56.06 | 8,600 |
Sep 26, 2023 | 56.09 | 56.09 | 55.37 | 55.37 | 55.23 | 12,300 |
Sep 25, 2023 | 55.67 | 56.25 | 55.67 | 56.13 | 55.99 | 6,700 |
Sep 22, 2023 | 0.08 Dividend | |||||
Sep 22, 2023 | 56.42 | 56.58 | 56.00 | 56.00 | 55.86 | 6,800 |
Sep 21, 2023 | 56.40 | 56.78 | 56.30 | 56.30 | 56.08 | 14,200 |
Sep 20, 2023 | 58.25 | 58.37 | 57.24 | 57.24 | 57.02 | 8,000 |
Sep 19, 2023 | 58.28 | 58.28 | 57.68 | 57.92 | 57.70 | 24,200 |
Sep 18, 2023 | 58.78 | 58.78 | 58.23 | 58.23 | 58.01 | 5,600 |
Sep 15, 2023 | 58.83 | 58.88 | 58.38 | 58.57 | 58.34 | 11,600 |
Sep 14, 2023 | 59.07 | 59.38 | 58.82 | 59.16 | 58.93 | 6,500 |
Sep 13, 2023 | 59.12 | 59.12 | 58.46 | 58.49 | 58.27 | 8,500 |
Sep 12, 2023 | 59.19 | 59.37 | 59.10 | 59.16 | 58.93 | 5,900 |
Sep 11, 2023 | 59.57 | 59.61 | 59.15 | 59.15 | 58.92 | 6,100 |
Sep 8, 2023 | 59.45 | 59.46 | 59.18 | 59.20 | 58.97 | 7,300 |
Sep 7, 2023 | 59.77 | 59.77 | 59.27 | 59.50 | 59.27 | 7,000 |
Sep 6, 2023 | 60.13 | 60.18 | 59.75 | 59.96 | 59.73 | 5,100 |
Sep 5, 2023 | 60.42 | 60.45 | 60.13 | 60.23 | 60.00 | 42,800 |
Sep 1, 2023 | 61.34 | 61.37 | 61.15 | 61.25 | 61.01 | 6,100 |
Aug 31, 2023 | 61.02 | 61.02 | 60.57 | 60.57 | 60.34 | 9,900 |
Aug 30, 2023 | 60.30 | 60.92 | 60.30 | 60.76 | 60.53 | 21,500 |
Aug 29, 2023 | 59.44 | 60.28 | 59.44 | 60.19 | 59.96 | 240,300 |
Aug 28, 2023 | 59.50 | 59.53 | 59.19 | 59.33 | 59.10 | 54,800 |
Aug 25, 2023 | 58.65 | 59.00 | 58.19 | 58.77 | 58.54 | 12,800 |
Aug 24, 2023 | 59.26 | 59.26 | 58.52 | 58.52 | 58.29 | 6,900 |
Aug 23, 2023 | 59.24 | 59.71 | 59.24 | 59.57 | 59.34 | 5,600 |
Aug 22, 2023 | 59.11 | 59.13 | 58.81 | 59.00 | 58.77 | 6,100 |
Aug 21, 2023 | 58.96 | 59.02 | 58.60 | 58.98 | 58.75 | 5,000 |
Aug 18, 2023 | 57.90 | 58.98 | 57.90 | 58.80 | 58.57 | 11,300 |
Aug 17, 2023 | 59.41 | 59.41 | 58.31 | 58.37 | 58.15 | 9,900 |
Aug 16, 2023 | 59.89 | 60.24 | 59.27 | 59.27 | 59.04 | 20,700 |
Aug 15, 2023 | 60.32 | 60.32 | 60.03 | 60.03 | 59.80 | 28,900 |
Aug 14, 2023 | 60.21 | 60.78 | 60.21 | 60.78 | 60.55 | 6,500 |
Aug 11, 2023 | 60.56 | 60.94 | 60.56 | 60.76 | 60.53 | 475,900 |
Aug 10, 2023 | 61.16 | 61.16 | 60.39 | 60.74 | 60.51 | 13,300 |
Aug 9, 2023 | 61.68 | 61.68 | 61.08 | 61.18 | 60.94 | 8,400 |
Aug 8, 2023 | 60.99 | 61.49 | 60.72 | 61.49 | 61.25 | 5,200 |
Aug 7, 2023 | 61.83 | 61.83 | 61.43 | 61.73 | 61.49 | 3,200 |
Aug 4, 2023 | 62.22 | 62.45 | 61.73 | 61.78 | 61.54 | 5,000 |
Aug 3, 2023 | 62.35 | 62.35 | 61.86 | 62.09 | 61.85 | 6,800 |
Aug 2, 2023 | 63.15 | 63.15 | 62.28 | 62.46 | 62.22 | 10,500 |
Aug 1, 2023 | 63.56 | 63.63 | 62.97 | 63.63 | 63.39 | 5,400 |
Jul 31, 2023 | 63.74 | 63.88 | 63.63 | 63.88 | 63.63 | 4,200 |
Jul 28, 2023 | 62.73 | 63.13 | 62.73 | 63.13 | 62.89 | 6,700 |
Jul 27, 2023 | 63.39 | 63.39 | 61.78 | 61.95 | 61.71 | 28,000 |
Jul 26, 2023 | 62.69 | 62.73 | 62.44 | 62.73 | 62.49 | 10,800 |
Jul 25, 2023 | 62.63 | 62.73 | 62.57 | 62.57 | 62.33 | 5,500 |
Jul 24, 2023 | 62.68 | 62.68 | 62.27 | 62.43 | 62.19 | 6,800 |
Jul 21, 2023 | 63.19 | 63.19 | 62.38 | 62.56 | 62.32 | 18,200 |
Jul 20, 2023 | 63.38 | 63.38 | 62.66 | 62.66 | 62.42 | 5,000 |
Jul 19, 2023 | 63.54 | 63.76 | 63.21 | 63.38 | 63.14 | 15,000 |
Jul 18, 2023 | 62.77 | 63.47 | 62.61 | 63.44 | 63.20 | 36,300 |
Jul 17, 2023 | 61.81 | 62.68 | 61.81 | 62.59 | 62.35 | 18,700 |
Jul 14, 2023 | 62.43 | 62.43 | 61.52 | 61.74 | 61.50 | 9,200 |
Jul 13, 2023 | 61.99 | 62.37 | 61.99 | 62.28 | 62.04 | 5,500 |
Jul 12, 2023 | 61.85 | 61.94 | 61.48 | 61.64 | 61.40 | 8,800 |
Jul 11, 2023 | 60.52 | 60.94 | 60.49 | 60.87 | 60.64 | 4,400 |
Jul 10, 2023 | 59.15 | 60.43 | 59.15 | 60.43 | 60.20 | 9,200 |
Jul 7, 2023 | 59.22 | 59.64 | 59.18 | 59.18 | 58.95 | 5,400 |
Jul 6, 2023 | 58.61 | 58.68 | 58.02 | 58.68 | 58.45 | 7,600 |
Jul 5, 2023 | 60.12 | 60.12 | 59.40 | 59.43 | 59.20 | 6,500 |
Jul 3, 2023 | 60.31 | 60.38 | 60.06 | 60.32 | 60.09 | 22,100 |
Jun 30, 2023 | 60.49 | 60.49 | 60.14 | 60.21 | 59.98 | 7,700 |
Jun 29, 2023 | 59.17 | 59.91 | 59.00 | 59.87 | 59.64 | 12,100 |
Jun 28, 2023 | 58.52 | 59.04 | 58.40 | 59.04 | 58.81 | 13,200 |
Jun 27, 2023 | 0.07 Dividend | |||||
Jun 27, 2023 | 57.74 | 58.53 | 57.59 | 58.44 | 58.22 | 15,900 |
Jun 26, 2023 | 58.26 | 58.26 | 57.55 | 57.64 | 57.35 | 27,500 |
Jun 23, 2023 | 58.53 | 58.59 | 57.90 | 57.96 | 57.66 | 30,700 |
Jun 22, 2023 | 59.09 | 59.21 | 58.75 | 58.98 | 58.68 | 7,300 |
Jun 21, 2023 | 59.12 | 59.63 | 59.04 | 59.35 | 59.05 | 8,400 |
Jun 20, 2023 | 59.45 | 59.58 | 59.10 | 59.50 | 59.20 | 11,200 |
Jun 16, 2023 | 60.54 | 60.54 | 59.42 | 59.60 | 59.30 | 40,800 |
Jun 15, 2023 | 59.79 | 60.28 | 59.62 | 60.12 | 59.81 | 15,500 |
Jun 14, 2023 | 60.80 | 60.80 | 59.48 | 59.93 | 59.62 | 8,700 |
Jun 13, 2023 | 60.17 | 60.66 | 60.17 | 60.56 | 60.25 | 4,400 |
Jun 12, 2023 | 59.61 | 59.78 | 59.52 | 59.78 | 59.48 | 5,800 |
Jun 9, 2023 | 59.59 | 59.75 | 59.24 | 59.35 | 59.05 | 6,800 |
Jun 8, 2023 | 59.77 | 59.77 | 59.25 | 59.69 | 59.39 | 5,000 |
Jun 7, 2023 | 59.48 | 60.07 | 59.48 | 59.71 | 59.41 | 11,900 |
Jun 6, 2023 | 57.72 | 59.23 | 57.72 | 59.11 | 58.81 | 31,900 |
Jun 5, 2023 | 57.97 | 57.97 | 57.41 | 57.79 | 57.50 | 45,000 |
Jun 2, 2023 | 57.27 | 58.39 | 57.15 | 58.28 | 57.98 | 51,300 |
Jun 1, 2023 | 55.87 | 56.63 | 55.87 | 56.48 | 56.19 | 8,000 |
May 31, 2023 | 55.53 | 55.95 | 55.45 | 55.95 | 55.67 | 40,700 |
May 30, 2023 | 56.32 | 56.34 | 56.01 | 56.12 | 55.83 | 4,200 |
May 26, 2023 | 56.17 | 56.60 | 56.17 | 56.43 | 56.14 | 6,500 |
May 25, 2023 | 56.59 | 56.59 | 55.62 | 55.95 | 55.67 | 6,100 |
May 24, 2023 | 56.13 | 56.59 | 56.13 | 56.53 | 56.24 | 36,600 |
May 23, 2023 | 57.12 | 57.84 | 56.87 | 56.87 | 56.58 | 13,000 |
May 22, 2023 | 57.11 | 57.60 | 56.96 | 57.35 | 57.06 | 7,700 |
May 19, 2023 | 57.21 | 57.21 | 56.53 | 56.66 | 56.37 | 5,500 |
May 18, 2023 | 56.37 | 56.99 | 56.19 | 56.88 | 56.59 | 11,400 |
May 17, 2023 | 56.08 | 56.66 | 55.58 | 56.52 | 56.23 | 21,300 |
May 16, 2023 | 55.69 | 55.86 | 55.66 | 55.67 | 55.39 | 9,700 |
May 15, 2023 | 55.92 | 56.56 | 55.86 | 56.43 | 56.14 | 10,000 |
May 12, 2023 | 56.31 | 56.31 | 55.53 | 55.86 | 55.58 | 5,400 |
May 11, 2023 | 56.09 | 56.09 | 55.71 | 56.00 | 55.71 | 6,700 |
May 10, 2023 | 56.89 | 56.89 | 55.94 | 56.41 | 56.12 | 9,000 |
May 9, 2023 | 55.82 | 56.48 | 55.76 | 56.17 | 55.88 | 9,800 |
May 8, 2023 | 56.18 | 56.20 | 55.95 | 56.12 | 55.83 | 18,900 |
May 5, 2023 | 55.83 | 56.19 | 55.73 | 56.09 | 55.80 | 3,700 |
May 4, 2023 | 55.36 | 55.36 | 54.54 | 54.95 | 54.67 | 10,100 |
May 3, 2023 | 56.05 | 56.29 | 55.54 | 55.54 | 55.26 | 8,500 |
May 2, 2023 | 56.49 | 56.49 | 55.29 | 55.63 | 55.35 | 15,300 |
May 1, 2023 | 56.25 | 57.17 | 56.25 | 56.71 | 56.42 | 19,700 |
Apr 28, 2023 | 56.07 | 56.56 | 56.07 | 56.44 | 56.15 | 4,900 |
Apr 27, 2023 | 55.94 | 56.12 | 55.72 | 56.02 | 55.73 | 6,500 |
Apr 26, 2023 | 56.20 | 56.37 | 55.52 | 55.65 | 55.37 | 16,200 |
Apr 25, 2023 | 57.35 | 57.35 | 56.20 | 56.25 | 55.96 | 8,500 |
Apr 24, 2023 | 57.93 | 57.93 | 57.36 | 57.62 | 57.33 | 25,400 |
Apr 21, 2023 | 57.80 | 57.90 | 57.40 | 57.84 | 57.55 | 7,800 |
Apr 20, 2023 | 57.74 | 58.03 | 57.59 | 57.69 | 57.40 | 4,300 |
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%