NasdaqGM - Nasdaq Real Time Price • USD
First Trust Tactical High Yield ETF (HYLS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:02 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 | 40.42 | 40.47 | 40.30 | 40.33 | 40.33 | 142,800 |
Apr 18, 2024 | 40.34 | 40.40 | 40.26 | 40.33 | 40.33 | 285,500 |
Apr 17, 2024 | 40.46 | 40.46 | 40.21 | 40.34 | 40.34 | 396,500 |
Apr 16, 2024 | 40.64 | 40.64 | 40.15 | 40.20 | 40.20 | 396,200 |
Apr 15, 2024 | 40.67 | 41.20 | 40.32 | 40.40 | 40.40 | 112,000 |
Apr 12, 2024 | 40.70 | 40.70 | 40.52 | 40.52 | 40.52 | 77,200 |
Apr 11, 2024 | 40.59 | 40.79 | 40.57 | 40.61 | 40.61 | 110,200 |
Apr 10, 2024 | 40.96 | 40.96 | 40.59 | 40.67 | 40.67 | 324,300 |
Apr 9, 2024 | 40.92 | 41.01 | 40.90 | 41.01 | 41.01 | 167,100 |
Apr 8, 2024 | 41.00 | 41.00 | 40.80 | 40.81 | 40.81 | 427,000 |
Apr 5, 2024 | 40.92 | 40.96 | 40.83 | 40.86 | 40.86 | 77,200 |
Apr 4, 2024 | 40.86 | 41.00 | 40.86 | 40.91 | 40.91 | 96,500 |
Apr 3, 2024 | 40.89 | 40.93 | 40.80 | 40.90 | 40.90 | 143,600 |
Apr 2, 2024 | 40.84 | 40.94 | 40.81 | 40.89 | 40.89 | 285,500 |
Apr 1, 2024 | 41.23 | 41.73 | 40.28 | 41.00 | 41.00 | 240,700 |
Mar 28, 2024 | 41.27 | 41.29 | 41.12 | 41.23 | 41.23 | 310,600 |
Mar 27, 2024 | 41.21 | 41.21 | 41.03 | 41.21 | 41.21 | 119,400 |
Mar 26, 2024 | 41.20 | 41.20 | 40.99 | 41.04 | 41.04 | 108,800 |
Mar 25, 2024 | 41.44 | 41.44 | 41.02 | 41.09 | 41.09 | 132,500 |
Mar 22, 2024 | 41.15 | 41.21 | 41.11 | 41.18 | 41.18 | 110,600 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 41.33 | 41.33 | 41.13 | 41.15 | 41.15 | 132,100 |
Mar 20, 2024 | 41.44 | 41.44 | 40.92 | 41.37 | 41.15 | 207,100 |
Mar 19, 2024 | 41.26 | 41.37 | 41.17 | 41.32 | 41.10 | 102,500 |
Mar 18, 2024 | 41.28 | 41.34 | 41.20 | 41.27 | 41.05 | 124,200 |
Mar 15, 2024 | 41.23 | 41.32 | 41.12 | 41.16 | 40.94 | 202,800 |
Mar 14, 2024 | 41.35 | 41.43 | 41.12 | 41.15 | 40.93 | 115,700 |
Mar 13, 2024 | 41.44 | 41.44 | 41.34 | 41.36 | 41.14 | 82,900 |
Mar 12, 2024 | 41.45 | 41.50 | 41.32 | 41.35 | 41.13 | 133,900 |
Mar 11, 2024 | 41.45 | 41.45 | 41.34 | 41.42 | 41.20 | 96,300 |
Mar 8, 2024 | 41.41 | 41.57 | 41.39 | 41.40 | 41.18 | 179,200 |
Mar 7, 2024 | 41.40 | 41.51 | 41.34 | 41.41 | 41.19 | 153,100 |
Mar 6, 2024 | 41.33 | 41.60 | 41.24 | 41.31 | 41.09 | 152,000 |
Mar 5, 2024 | 41.21 | 41.34 | 41.10 | 41.32 | 41.10 | 184,300 |
Mar 4, 2024 | 41.24 | 41.31 | 41.12 | 41.21 | 40.99 | 110,300 |
Mar 1, 2024 | 41.16 | 41.29 | 41.05 | 41.21 | 40.99 | 155,600 |
Feb 29, 2024 | 41.13 | 41.20 | 41.03 | 41.18 | 40.96 | 123,600 |
Feb 28, 2024 | 41.05 | 41.17 | 40.93 | 41.11 | 40.89 | 136,800 |
Feb 27, 2024 | 41.20 | 41.20 | 41.06 | 41.06 | 40.84 | 105,900 |
Feb 26, 2024 | 40.97 | 41.17 | 40.95 | 41.14 | 40.92 | 130,200 |
Feb 23, 2024 | 41.07 | 41.11 | 40.98 | 41.05 | 40.83 | 213,000 |
Feb 22, 2024 | 40.98 | 41.00 | 40.85 | 40.95 | 40.73 | 111,700 |
Feb 21, 2024 | 0.22 Dividend | |||||
Feb 21, 2024 | 40.92 | 40.95 | 40.76 | 40.81 | 40.59 | 174,700 |
Feb 20, 2024 | 41.03 | 41.10 | 40.70 | 41.03 | 40.59 | 252,300 |
Feb 16, 2024 | 41.13 | 41.14 | 40.97 | 41.08 | 40.64 | 111,700 |
Feb 15, 2024 | 41.10 | 41.20 | 41.03 | 41.17 | 40.73 | 218,900 |
Feb 14, 2024 | 41.06 | 41.25 | 40.93 | 41.00 | 40.56 | 125,300 |
Feb 13, 2024 | 41.13 | 41.13 | 40.80 | 40.92 | 40.48 | 142,700 |
Feb 12, 2024 | 41.29 | 41.61 | 41.12 | 41.22 | 40.78 | 140,400 |
Feb 9, 2024 | 41.27 | 41.31 | 41.17 | 41.25 | 40.81 | 137,200 |
Feb 8, 2024 | 41.30 | 41.38 | 41.19 | 41.20 | 40.76 | 199,500 |
Feb 7, 2024 | 41.27 | 41.34 | 41.19 | 41.22 | 40.78 | 150,600 |
Feb 6, 2024 | 41.07 | 41.29 | 41.00 | 41.21 | 40.77 | 167,500 |
Feb 5, 2024 | 41.15 | 41.19 | 40.92 | 41.01 | 40.57 | 155,700 |
Feb 2, 2024 | 41.31 | 41.31 | 41.14 | 41.24 | 40.80 | 286,500 |
Feb 1, 2024 | 41.33 | 41.40 | 41.25 | 41.38 | 40.94 | 149,000 |
Jan 31, 2024 | 41.32 | 41.37 | 41.12 | 41.24 | 40.80 | 119,500 |
Jan 30, 2024 | 41.33 | 41.37 | 41.15 | 41.18 | 40.74 | 118,900 |
Jan 29, 2024 | 41.16 | 41.30 | 41.12 | 41.25 | 40.81 | 161,500 |
Jan 26, 2024 | 41.15 | 41.24 | 41.09 | 41.18 | 40.74 | 235,200 |
Jan 25, 2024 | 41.10 | 41.17 | 41.06 | 41.17 | 40.73 | 143,000 |
Jan 24, 2024 | 41.07 | 41.11 | 40.92 | 40.93 | 40.49 | 111,500 |
Jan 23, 2024 | 0.23 Dividend | |||||
Jan 23, 2024 | 41.02 | 41.15 | 40.86 | 40.92 | 40.48 | 294,900 |
Jan 22, 2024 | 41.24 | 41.27 | 41.11 | 41.14 | 40.48 | 181,300 |
Jan 19, 2024 | 41.14 | 41.20 | 41.03 | 41.10 | 40.44 | 305,300 |
Jan 18, 2024 | 41.08 | 41.09 | 40.99 | 41.06 | 40.40 | 205,100 |
Jan 17, 2024 | 41.26 | 41.26 | 40.97 | 41.00 | 40.34 | 362,100 |
Jan 16, 2024 | 41.43 | 41.43 | 41.21 | 41.23 | 40.56 | 176,000 |
Jan 12, 2024 | 41.51 | 41.52 | 41.38 | 41.46 | 40.79 | 126,600 |
Jan 11, 2024 | 41.36 | 41.46 | 41.25 | 41.38 | 40.71 | 368,300 |
Jan 10, 2024 | 41.22 | 41.32 | 41.14 | 41.26 | 40.59 | 329,200 |
Jan 9, 2024 | 41.07 | 41.16 | 40.98 | 41.13 | 40.47 | 396,000 |
Jan 8, 2024 | 41.03 | 41.14 | 40.97 | 41.02 | 40.36 | 477,100 |
Jan 5, 2024 | 41.00 | 41.19 | 40.91 | 41.03 | 40.37 | 221,800 |
Jan 4, 2024 | 41.11 | 41.14 | 41.00 | 41.02 | 40.36 | 178,600 |
Jan 3, 2024 | 41.20 | 41.23 | 41.01 | 41.17 | 40.51 | 199,900 |
Jan 2, 2024 | 41.41 | 41.48 | 41.21 | 41.31 | 40.64 | 147,300 |
Dec 29, 2023 | 41.66 | 41.67 | 41.50 | 41.57 | 40.90 | 142,500 |
Dec 28, 2023 | 41.77 | 41.77 | 41.54 | 41.62 | 40.95 | 302,600 |
Dec 27, 2023 | 41.56 | 41.74 | 41.45 | 41.71 | 41.04 | 152,800 |
Dec 26, 2023 | 41.45 | 41.64 | 41.36 | 41.47 | 40.80 | 196,800 |
Dec 22, 2023 | 0.22 Dividend | |||||
Dec 22, 2023 | 41.49 | 41.59 | 41.02 | 41.41 | 40.74 | 224,600 |
Dec 21, 2023 | 41.59 | 41.79 | 41.58 | 41.69 | 40.80 | 292,300 |
Dec 20, 2023 | 41.49 | 41.67 | 41.42 | 41.59 | 40.70 | 187,300 |
Dec 19, 2023 | 41.45 | 41.65 | 41.33 | 41.45 | 40.57 | 197,200 |
Dec 18, 2023 | 41.45 | 41.49 | 41.25 | 41.39 | 40.51 | 184,600 |
Dec 15, 2023 | 41.45 | 41.55 | 41.34 | 41.35 | 40.47 | 236,500 |
Dec 14, 2023 | 41.29 | 41.52 | 41.21 | 41.39 | 40.51 | 216,600 |
Dec 13, 2023 | 40.56 | 41.67 | 40.55 | 40.89 | 40.02 | 185,200 |
Dec 12, 2023 | 40.58 | 40.72 | 40.42 | 40.59 | 39.72 | 151,500 |
Dec 11, 2023 | 40.62 | 40.72 | 40.50 | 40.58 | 39.71 | 163,800 |
Dec 8, 2023 | 40.58 | 40.70 | 40.50 | 40.59 | 39.72 | 176,900 |
Dec 7, 2023 | 40.70 | 40.85 | 40.61 | 40.74 | 39.87 | 181,200 |
Dec 6, 2023 | 40.64 | 40.80 | 40.59 | 40.65 | 39.78 | 173,000 |
Dec 5, 2023 | 40.66 | 40.79 | 40.49 | 40.65 | 39.78 | 245,300 |
Dec 4, 2023 | 40.61 | 40.76 | 40.49 | 40.68 | 39.81 | 214,800 |
Dec 1, 2023 | 40.41 | 40.75 | 40.30 | 40.71 | 39.84 | 218,900 |
Nov 30, 2023 | 40.54 | 40.54 | 40.27 | 40.42 | 39.56 | 169,400 |
Nov 29, 2023 | 40.40 | 40.63 | 40.38 | 40.47 | 39.61 | 292,300 |
Nov 28, 2023 | 40.05 | 40.30 | 40.02 | 40.23 | 39.37 | 239,600 |
Nov 27, 2023 | 40.01 | 40.10 | 39.92 | 40.04 | 39.19 | 192,600 |
Nov 24, 2023 | 40.03 | 40.13 | 39.93 | 40.04 | 39.19 | 70,100 |
Nov 22, 2023 | 39.88 | 40.04 | 39.88 | 40.00 | 39.15 | 103,500 |
Nov 21, 2023 | 0.22 Dividend | |||||
Nov 21, 2023 | 39.89 | 39.91 | 39.77 | 39.87 | 39.02 | 195,500 |
Nov 20, 2023 | 40.01 | 40.10 | 39.93 | 40.09 | 39.02 | 142,400 |
Nov 17, 2023 | 40.00 | 40.06 | 39.89 | 40.02 | 38.96 | 116,400 |
Nov 16, 2023 | 39.92 | 40.18 | 39.85 | 39.90 | 38.84 | 159,800 |
Nov 15, 2023 | 40.02 | 40.08 | 39.82 | 39.85 | 38.79 | 460,400 |
Nov 14, 2023 | 39.82 | 40.10 | 39.80 | 40.03 | 38.97 | 237,000 |
Nov 13, 2023 | 39.55 | 39.58 | 39.43 | 39.56 | 38.51 | 144,600 |
Nov 10, 2023 | 39.54 | 39.71 | 39.32 | 39.53 | 38.48 | 198,900 |
Nov 9, 2023 | 39.61 | 39.63 | 39.35 | 39.42 | 38.37 | 186,000 |
Nov 8, 2023 | 39.59 | 39.62 | 39.52 | 39.60 | 38.55 | 191,100 |
Nov 7, 2023 | 39.63 | 39.68 | 39.51 | 39.59 | 38.54 | 95,600 |
Nov 6, 2023 | 39.64 | 39.69 | 39.49 | 39.63 | 38.58 | 274,500 |
Nov 3, 2023 | 39.38 | 39.84 | 39.38 | 39.58 | 38.53 | 201,800 |
Nov 2, 2023 | 38.73 | 39.15 | 38.69 | 39.10 | 38.06 | 121,500 |
Nov 1, 2023 | 38.28 | 39.10 | 38.26 | 38.54 | 37.52 | 668,500 |
Oct 31, 2023 | 38.27 | 38.43 | 38.20 | 38.34 | 37.32 | 145,100 |
Oct 30, 2023 | 38.30 | 38.32 | 38.15 | 38.23 | 37.21 | 112,300 |
Oct 27, 2023 | 38.33 | 38.39 | 38.16 | 38.26 | 37.24 | 163,500 |
Oct 26, 2023 | 38.31 | 38.37 | 37.78 | 38.26 | 37.24 | 244,100 |
Oct 25, 2023 | 38.43 | 38.43 | 38.25 | 38.31 | 37.29 | 158,500 |
Oct 24, 2023 | 0.22 Dividend | |||||
Oct 24, 2023 | 38.37 | 38.46 | 38.35 | 38.46 | 37.44 | 118,800 |
Oct 23, 2023 | 38.37 | 38.53 | 38.29 | 38.51 | 37.28 | 246,500 |
Oct 20, 2023 | 38.40 | 38.43 | 38.30 | 38.42 | 37.19 | 591,200 |
Oct 19, 2023 | 38.49 | 38.53 | 38.30 | 38.33 | 37.10 | 181,000 |
Oct 18, 2023 | 38.66 | 38.67 | 38.36 | 38.39 | 37.16 | 135,600 |
Oct 17, 2023 | 38.92 | 38.92 | 38.56 | 38.58 | 37.35 | 343,900 |
Oct 16, 2023 | 38.97 | 39.04 | 38.88 | 38.99 | 37.74 | 119,200 |
Oct 13, 2023 | 39.05 | 39.10 | 38.90 | 39.00 | 37.75 | 104,600 |
Oct 12, 2023 | 39.08 | 39.08 | 38.85 | 38.99 | 37.74 | 227,600 |
Oct 11, 2023 | 39.13 | 39.21 | 39.06 | 39.12 | 37.87 | 639,800 |
Oct 10, 2023 | 38.84 | 39.14 | 38.84 | 39.09 | 37.84 | 339,300 |
Oct 9, 2023 | 38.71 | 38.87 | 38.61 | 38.86 | 37.62 | 167,300 |
Oct 6, 2023 | 38.53 | 38.64 | 38.42 | 38.57 | 37.34 | 883,700 |
Oct 5, 2023 | 38.68 | 38.68 | 38.53 | 38.66 | 37.42 | 367,300 |
Oct 4, 2023 | 38.64 | 38.68 | 38.46 | 38.61 | 37.37 | 154,400 |
Oct 3, 2023 | 38.83 | 38.87 | 38.47 | 38.57 | 37.34 | 355,500 |
Oct 2, 2023 | 39.14 | 39.14 | 38.83 | 38.86 | 37.62 | 371,800 |
Sep 29, 2023 | 39.33 | 39.37 | 39.15 | 39.23 | 37.97 | 264,800 |
Sep 28, 2023 | 39.12 | 39.22 | 39.02 | 39.22 | 37.96 | 187,100 |
Sep 27, 2023 | 39.13 | 39.30 | 39.07 | 39.15 | 37.90 | 192,100 |
Sep 26, 2023 | 39.28 | 39.29 | 39.12 | 39.16 | 37.91 | 155,800 |
Sep 25, 2023 | 39.30 | 39.35 | 39.23 | 39.28 | 38.02 | 143,100 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 39.39 | 39.52 | 39.38 | 39.40 | 38.14 | 160,700 |
Sep 21, 2023 | 39.60 | 39.63 | 39.50 | 39.50 | 38.03 | 360,500 |
Sep 20, 2023 | 39.78 | 39.89 | 39.70 | 39.70 | 38.22 | 200,300 |
Sep 19, 2023 | 39.83 | 39.99 | 39.73 | 39.77 | 38.29 | 300,000 |
Sep 18, 2023 | 39.83 | 39.90 | 39.82 | 39.86 | 38.37 | 107,500 |
Sep 15, 2023 | 39.88 | 40.02 | 39.81 | 39.87 | 38.38 | 215,900 |
Sep 14, 2023 | 39.89 | 39.97 | 39.86 | 39.95 | 38.46 | 131,800 |
Sep 13, 2023 | 39.77 | 39.89 | 39.76 | 39.84 | 38.35 | 199,300 |
Sep 12, 2023 | 39.77 | 39.80 | 39.71 | 39.80 | 38.32 | 204,300 |
Sep 11, 2023 | 39.65 | 39.82 | 39.52 | 39.77 | 38.29 | 70,600 |
Sep 8, 2023 | 39.64 | 39.73 | 39.58 | 39.60 | 38.12 | 43,600 |
Sep 7, 2023 | 39.60 | 39.67 | 39.53 | 39.66 | 38.18 | 617,900 |
Sep 6, 2023 | 39.66 | 39.66 | 39.49 | 39.58 | 38.10 | 66,500 |
Sep 5, 2023 | 39.89 | 39.89 | 39.63 | 39.63 | 38.15 | 99,600 |
Sep 1, 2023 | 39.95 | 39.98 | 39.85 | 39.90 | 38.41 | 124,700 |
Aug 31, 2023 | 39.95 | 40.06 | 39.83 | 39.86 | 38.37 | 98,600 |
Aug 30, 2023 | 39.91 | 40.05 | 39.87 | 39.92 | 38.43 | 110,600 |
Aug 29, 2023 | 39.66 | 39.94 | 39.65 | 39.87 | 38.38 | 162,400 |
Aug 28, 2023 | 39.69 | 39.73 | 39.60 | 39.65 | 38.17 | 156,700 |
Aug 25, 2023 | 39.61 | 39.64 | 39.47 | 39.57 | 38.09 | 136,400 |
Aug 24, 2023 | 39.66 | 39.68 | 39.47 | 39.51 | 38.04 | 106,200 |
Aug 23, 2023 | 39.38 | 39.66 | 39.38 | 39.59 | 38.11 | 311,700 |
Aug 22, 2023 | 0.22 Dividend | |||||
Aug 22, 2023 | 39.36 | 39.44 | 39.25 | 39.26 | 37.80 | 259,300 |
Aug 21, 2023 | 39.55 | 39.61 | 39.46 | 39.51 | 37.83 | 148,700 |
Aug 18, 2023 | 39.48 | 39.59 | 39.43 | 39.59 | 37.91 | 117,900 |
Aug 17, 2023 | 39.66 | 39.67 | 39.46 | 39.48 | 37.80 | 141,500 |
Aug 16, 2023 | 39.68 | 39.81 | 39.59 | 39.69 | 38.00 | 331,100 |
Aug 15, 2023 | 39.75 | 39.75 | 39.61 | 39.71 | 38.02 | 119,200 |
Aug 14, 2023 | 39.79 | 39.79 | 39.68 | 39.77 | 38.08 | 99,100 |
Aug 11, 2023 | 39.79 | 39.81 | 39.69 | 39.76 | 38.07 | 125,200 |
Aug 10, 2023 | 39.80 | 40.03 | 39.69 | 39.78 | 38.09 | 187,800 |
Aug 9, 2023 | 39.86 | 39.87 | 39.65 | 39.72 | 38.03 | 136,500 |
Aug 8, 2023 | 39.67 | 39.75 | 39.58 | 39.70 | 38.01 | 101,800 |
Aug 7, 2023 | 39.65 | 39.77 | 39.61 | 39.71 | 38.02 | 208,200 |
Aug 4, 2023 | 39.51 | 39.67 | 39.50 | 39.60 | 37.92 | 126,200 |
Aug 3, 2023 | 39.43 | 39.52 | 39.39 | 39.43 | 37.75 | 198,400 |
Aug 2, 2023 | 39.61 | 39.64 | 39.50 | 39.54 | 37.86 | 255,000 |
Aug 1, 2023 | 39.86 | 39.87 | 39.70 | 39.78 | 38.09 | 547,900 |
Jul 31, 2023 | 39.81 | 39.90 | 39.78 | 39.89 | 38.19 | 212,300 |
Jul 28, 2023 | 39.73 | 39.82 | 39.72 | 39.80 | 38.11 | 136,300 |
Jul 27, 2023 | 39.98 | 39.98 | 39.57 | 39.63 | 37.95 | 239,500 |
Jul 26, 2023 | 39.77 | 39.86 | 39.71 | 39.83 | 38.14 | 125,200 |
Jul 25, 2023 | 39.78 | 39.85 | 39.72 | 39.84 | 38.15 | 167,700 |
Jul 24, 2023 | 39.80 | 39.92 | 39.76 | 39.82 | 38.13 | 163,700 |
Jul 21, 2023 | 0.21 Dividend | |||||
Jul 21, 2023 | 39.71 | 39.85 | 39.68 | 39.85 | 38.16 | 331,300 |
Jul 20, 2023 | 40.06 | 40.06 | 39.80 | 39.84 | 37.95 | 160,500 |
Jul 19, 2023 | 39.95 | 40.06 | 39.91 | 40.03 | 38.13 | 101,900 |
Jul 18, 2023 | 39.80 | 39.97 | 39.80 | 39.96 | 38.06 | 161,100 |
Jul 17, 2023 | 39.82 | 39.86 | 39.77 | 39.79 | 37.90 | 289,100 |
Jul 14, 2023 | 39.96 | 40.03 | 39.81 | 39.81 | 37.92 | 318,600 |
Jul 13, 2023 | 39.92 | 40.18 | 39.89 | 39.99 | 38.09 | 197,700 |
Jul 12, 2023 | 39.68 | 39.86 | 39.64 | 39.83 | 37.94 | 192,700 |
Jul 11, 2023 | 39.42 | 39.59 | 39.34 | 39.51 | 37.63 | 766,700 |
Jul 10, 2023 | 39.28 | 39.39 | 39.20 | 39.39 | 37.52 | 258,700 |
Jul 7, 2023 | 39.26 | 39.34 | 39.04 | 39.14 | 37.28 | 846,600 |
Jul 6, 2023 | 39.30 | 39.31 | 39.11 | 39.19 | 37.33 | 202,600 |
Jul 5, 2023 | 39.56 | 39.59 | 39.40 | 39.44 | 37.56 | 218,000 |
Jul 3, 2023 | 39.69 | 39.74 | 39.59 | 39.62 | 37.74 | 138,800 |
Jun 30, 2023 | 39.56 | 39.67 | 39.52 | 39.63 | 37.75 | 136,800 |
Jun 29, 2023 | 39.48 | 39.56 | 39.34 | 39.34 | 37.47 | 153,000 |
Jun 28, 2023 | 39.41 | 39.59 | 39.37 | 39.59 | 37.71 | 118,100 |
Jun 27, 2023 | 0.19 Dividend | |||||
Jun 27, 2023 | 39.36 | 39.43 | 39.25 | 39.38 | 37.51 | 168,000 |
Jun 26, 2023 | 39.40 | 39.48 | 39.36 | 39.48 | 37.42 | 162,700 |
Jun 23, 2023 | 39.51 | 39.51 | 39.33 | 39.33 | 37.28 | 122,200 |
Jun 22, 2023 | 39.57 | 39.62 | 39.46 | 39.55 | 37.49 | 88,400 |
Jun 21, 2023 | 39.74 | 39.74 | 39.53 | 39.57 | 37.51 | 136,500 |
Jun 20, 2023 | 39.76 | 39.84 | 39.65 | 39.77 | 37.70 | 144,000 |
Jun 16, 2023 | 39.79 | 39.90 | 39.70 | 39.74 | 37.67 | 470,200 |
Jun 15, 2023 | 39.66 | 39.82 | 39.63 | 39.82 | 37.74 | 144,800 |
Jun 14, 2023 | 39.70 | 39.83 | 39.53 | 39.72 | 37.65 | 128,900 |
Jun 13, 2023 | 40.08 | 40.08 | 39.64 | 39.72 | 37.65 | 200,900 |
Jun 12, 2023 | 39.62 | 39.68 | 39.52 | 39.61 | 37.54 | 135,600 |
Jun 9, 2023 | 39.54 | 39.64 | 39.43 | 39.58 | 37.52 | 121,200 |
Jun 8, 2023 | 39.47 | 39.60 | 39.43 | 39.53 | 37.47 | 93,400 |
Jun 7, 2023 | 39.56 | 39.59 | 39.41 | 39.48 | 37.42 | 171,800 |
Jun 6, 2023 | 39.48 | 39.54 | 39.43 | 39.53 | 37.47 | 150,500 |
Jun 5, 2023 | 39.56 | 39.56 | 39.42 | 39.42 | 37.36 | 156,400 |
Jun 2, 2023 | 39.47 | 39.58 | 39.39 | 39.57 | 37.51 | 132,100 |
Jun 1, 2023 | 39.20 | 39.32 | 39.19 | 39.26 | 37.21 | 223,400 |
May 31, 2023 | 39.37 | 39.37 | 39.13 | 39.13 | 37.09 | 123,100 |
May 30, 2023 | 39.22 | 39.27 | 39.16 | 39.20 | 37.16 | 148,800 |
May 26, 2023 | 39.01 | 39.14 | 38.96 | 39.12 | 37.08 | 196,400 |
May 25, 2023 | 39.08 | 39.09 | 38.94 | 38.96 | 36.93 | 163,300 |
May 24, 2023 | 39.25 | 39.25 | 38.97 | 39.01 | 36.98 | 352,300 |
May 23, 2023 | 0.19 Dividend | |||||
May 23, 2023 | 39.36 | 39.36 | 39.16 | 39.24 | 37.19 | 226,700 |
May 22, 2023 | 39.46 | 39.57 | 39.42 | 39.55 | 37.31 | 206,200 |
May 19, 2023 | 39.46 | 39.52 | 39.38 | 39.41 | 37.18 | 100,400 |
May 18, 2023 | 39.37 | 39.52 | 39.31 | 39.48 | 37.24 | 147,300 |
May 17, 2023 | 39.45 | 39.59 | 39.36 | 39.48 | 37.24 | 152,900 |
May 16, 2023 | 39.54 | 39.62 | 39.38 | 39.38 | 37.15 | 155,800 |
May 15, 2023 | 39.60 | 39.61 | 39.53 | 39.60 | 37.35 | 139,100 |
May 12, 2023 | 39.67 | 39.71 | 39.54 | 39.56 | 37.32 | 191,500 |
May 11, 2023 | 39.68 | 39.69 | 39.61 | 39.65 | 37.40 | 260,100 |
May 10, 2023 | 39.57 | 39.73 | 39.57 | 39.72 | 37.47 | 130,000 |
May 9, 2023 | 39.52 | 39.53 | 39.45 | 39.47 | 37.23 | 90,800 |
May 8, 2023 | 39.58 | 39.58 | 39.49 | 39.51 | 37.27 | 121,100 |
May 5, 2023 | 39.58 | 39.63 | 39.53 | 39.63 | 37.38 | 163,000 |
May 4, 2023 | 39.68 | 39.71 | 39.44 | 39.51 | 37.27 | 199,300 |
May 3, 2023 | 39.69 | 39.72 | 39.54 | 39.65 | 37.40 | 282,000 |
May 2, 2023 | 39.68 | 39.68 | 39.57 | 39.67 | 37.42 | 199,800 |
May 1, 2023 | 39.73 | 39.92 | 39.60 | 39.61 | 37.36 | 415,600 |
Apr 28, 2023 | 39.71 | 39.89 | 39.68 | 39.86 | 37.60 | 140,000 |
Apr 27, 2023 | 39.74 | 39.78 | 39.65 | 39.70 | 37.45 | 171,100 |
Apr 26, 2023 | 39.74 | 39.75 | 39.59 | 39.64 | 37.39 | 105,600 |
Apr 25, 2023 | 39.78 | 39.82 | 39.66 | 39.74 | 37.49 | 115,400 |
Apr 24, 2023 | 39.71 | 39.82 | 39.66 | 39.75 | 37.50 | 135,300 |
Apr 21, 2023 | 0.19 Dividend | |||||
Apr 21, 2023 | 39.63 | 39.80 | 39.55 | 39.63 | 37.38 | 123,500 |
Apr 20, 2023 | 39.77 | 39.89 | 39.75 | 39.80 | 37.36 | 192,600 |
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%