NasdaqGM - Delayed Quote • USD
First Trust Dorsey Wright International Focus 5 ETF (IFV)
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 | 19.06 | 19.38 | 19.04 | 19.38 | 19.38 | 21,900 |
Apr 24, 2024 | 19.42 | 19.43 | 19.28 | 19.28 | 19.28 | 17,600 |
Apr 23, 2024 | 19.39 | 19.52 | 19.31 | 19.41 | 19.41 | 58,700 |
Apr 22, 2024 | 19.49 | 19.50 | 19.21 | 19.45 | 19.45 | 26,500 |
Apr 19, 2024 | 19.12 | 19.25 | 19.07 | 19.25 | 19.25 | 21,900 |
Apr 18, 2024 | 19.16 | 19.26 | 19.04 | 19.05 | 19.05 | 23,100 |
Apr 17, 2024 | 19.09 | 19.21 | 19.02 | 19.20 | 19.20 | 9,500 |
Apr 16, 2024 | 19.22 | 19.29 | 19.08 | 19.13 | 19.13 | 16,800 |
Apr 15, 2024 | 19.64 | 19.68 | 19.35 | 19.43 | 19.43 | 18,300 |
Apr 12, 2024 | 19.71 | 19.77 | 19.49 | 19.50 | 19.50 | 61,400 |
Apr 11, 2024 | 19.89 | 19.95 | 19.67 | 19.93 | 19.93 | 20,600 |
Apr 10, 2024 | 19.80 | 19.90 | 19.75 | 19.90 | 19.90 | 27,500 |
Apr 9, 2024 | 20.14 | 20.30 | 19.97 | 20.09 | 20.09 | 10,500 |
Apr 8, 2024 | 20.04 | 20.19 | 20.01 | 20.17 | 20.17 | 38,300 |
Apr 5, 2024 | 19.91 | 19.98 | 19.85 | 19.85 | 19.85 | 38,900 |
Apr 4, 2024 | 20.09 | 20.19 | 19.80 | 19.96 | 19.96 | 21,800 |
Apr 3, 2024 | 19.82 | 20.05 | 19.80 | 19.88 | 19.88 | 46,400 |
Apr 2, 2024 | 19.85 | 19.90 | 19.80 | 19.88 | 19.88 | 11,200 |
Apr 1, 2024 | 19.98 | 20.04 | 19.81 | 20.04 | 20.04 | 21,700 |
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 20.00 | 20.00 | 44,000 |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 19.95 | 14,800 |
Mar 26, 2024 | 19.92 | 20.03 | 19.84 | 19.87 | 19.87 | 17,600 |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 19.82 | 13,900 |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 19.81 | 59,400 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | 37,500 |
Mar 20, 2024 | 19.77 | 20.10 | 19.69 | 19.93 | 19.86 | 49,600 |
Mar 19, 2024 | 19.69 | 19.80 | 19.69 | 19.70 | 19.63 | 29,000 |
Mar 18, 2024 | 19.90 | 19.93 | 19.70 | 19.73 | 19.66 | 39,500 |
Mar 15, 2024 | 19.86 | 20.01 | 19.76 | 19.99 | 19.92 | 9,500 |
Mar 14, 2024 | 19.88 | 19.89 | 19.69 | 19.74 | 19.67 | 16,600 |
Mar 13, 2024 | 19.80 | 19.92 | 19.72 | 19.75 | 19.68 | 14,500 |
Mar 12, 2024 | 19.81 | 19.91 | 19.80 | 19.86 | 19.78 | 14,200 |
Mar 11, 2024 | 19.77 | 19.93 | 19.75 | 19.79 | 19.72 | 8,600 |
Mar 8, 2024 | 20.00 | 20.11 | 19.88 | 19.95 | 19.88 | 36,000 |
Mar 7, 2024 | 19.91 | 20.00 | 19.84 | 19.86 | 19.79 | 35,300 |
Mar 6, 2024 | 19.80 | 19.96 | 19.74 | 19.91 | 19.84 | 21,200 |
Mar 5, 2024 | 19.67 | 19.79 | 19.57 | 19.59 | 19.52 | 102,100 |
Mar 4, 2024 | 19.69 | 19.77 | 19.59 | 19.76 | 19.69 | 12,300 |
Mar 1, 2024 | 19.68 | 19.79 | 19.63 | 19.71 | 19.64 | 12,900 |
Feb 29, 2024 | 19.56 | 19.64 | 19.42 | 19.61 | 19.54 | 16,600 |
Feb 28, 2024 | 19.20 | 19.63 | 19.20 | 19.43 | 19.36 | 23,300 |
Feb 27, 2024 | 19.60 | 19.66 | 19.54 | 19.64 | 19.56 | 14,500 |
Feb 26, 2024 | 19.64 | 19.72 | 19.50 | 19.60 | 19.53 | 19,900 |
Feb 23, 2024 | 19.62 | 19.73 | 19.54 | 19.56 | 19.49 | 49,700 |
Feb 22, 2024 | 19.66 | 19.67 | 19.52 | 19.60 | 19.53 | 16,300 |
Feb 21, 2024 | 19.65 | 19.67 | 19.43 | 19.66 | 19.59 | 17,100 |
Feb 20, 2024 | 19.57 | 19.68 | 19.48 | 19.49 | 19.42 | 13,300 |
Feb 16, 2024 | 19.40 | 19.63 | 19.36 | 19.57 | 19.50 | 10,400 |
Feb 15, 2024 | 19.30 | 19.58 | 19.22 | 19.32 | 19.25 | 24,400 |
Feb 14, 2024 | 19.13 | 19.34 | 19.10 | 19.34 | 19.27 | 13,200 |
Feb 13, 2024 | 19.01 | 19.17 | 18.84 | 18.88 | 18.81 | 57,500 |
Feb 12, 2024 | 19.17 | 19.44 | 19.17 | 19.36 | 19.29 | 11,100 |
Feb 9, 2024 | 19.01 | 19.30 | 19.01 | 19.12 | 19.05 | 13,900 |
Feb 8, 2024 | 19.24 | 19.34 | 19.09 | 19.09 | 19.02 | 65,400 |
Feb 7, 2024 | 19.38 | 19.48 | 19.29 | 19.30 | 19.23 | 36,500 |
Feb 6, 2024 | 19.24 | 19.46 | 19.24 | 19.46 | 19.39 | 21,000 |
Feb 5, 2024 | 19.24 | 19.34 | 19.03 | 19.12 | 19.05 | 11,900 |
Feb 2, 2024 | 19.20 | 19.50 | 19.17 | 19.25 | 19.18 | 15,300 |
Feb 1, 2024 | 19.30 | 19.49 | 19.23 | 19.49 | 19.42 | 9,400 |
Jan 31, 2024 | 19.35 | 19.49 | 19.17 | 19.35 | 19.28 | 10,100 |
Jan 30, 2024 | 19.16 | 19.28 | 19.16 | 19.20 | 19.13 | 9,300 |
Jan 29, 2024 | 19.32 | 19.40 | 19.18 | 19.39 | 19.32 | 10,300 |
Jan 26, 2024 | 19.16 | 19.28 | 19.14 | 19.21 | 19.14 | 20,600 |
Jan 25, 2024 | 19.09 | 19.16 | 19.07 | 19.09 | 19.02 | 8,800 |
Jan 24, 2024 | 19.21 | 19.21 | 19.05 | 19.17 | 19.10 | 14,400 |
Jan 23, 2024 | 18.95 | 19.06 | 18.86 | 18.93 | 18.86 | 104,600 |
Jan 22, 2024 | 19.10 | 19.31 | 19.07 | 19.22 | 19.15 | 37,900 |
Jan 19, 2024 | 18.90 | 19.03 | 18.84 | 19.03 | 18.96 | 29,700 |
Jan 18, 2024 | 18.99 | 19.03 | 18.86 | 18.95 | 18.88 | 21,900 |
Jan 17, 2024 | 18.93 | 19.08 | 18.48 | 19.05 | 18.98 | 34,300 |
Jan 16, 2024 | 19.21 | 19.28 | 19.13 | 19.15 | 19.08 | 19,100 |
Jan 12, 2024 | 19.62 | 19.63 | 19.41 | 19.55 | 19.48 | 117,800 |
Jan 11, 2024 | 19.33 | 19.42 | 19.16 | 19.34 | 19.27 | 42,400 |
Jan 10, 2024 | 19.28 | 19.38 | 19.24 | 19.26 | 19.19 | 31,900 |
Jan 9, 2024 | 19.32 | 19.37 | 19.19 | 19.25 | 19.18 | 31,500 |
Jan 8, 2024 | 19.25 | 19.42 | 19.25 | 19.37 | 19.30 | 15,900 |
Jan 5, 2024 | 19.41 | 19.54 | 19.23 | 19.30 | 19.22 | 35,200 |
Jan 4, 2024 | 19.28 | 19.35 | 19.15 | 19.17 | 19.10 | 42,100 |
Jan 3, 2024 | 19.14 | 19.33 | 19.09 | 19.26 | 19.19 | 110,500 |
Jan 2, 2024 | 19.26 | 19.52 | 19.24 | 19.41 | 19.34 | 47,500 |
Dec 29, 2023 | 19.73 | 19.73 | 19.39 | 19.54 | 19.47 | 24,500 |
Dec 28, 2023 | 19.44 | 19.64 | 19.34 | 19.55 | 19.48 | 19,000 |
Dec 27, 2023 | 19.38 | 19.50 | 19.32 | 19.49 | 19.42 | 21,100 |
Dec 26, 2023 | 19.37 | 19.40 | 19.24 | 19.24 | 19.17 | 10,700 |
Dec 22, 2023 | 0.18 Dividend | |||||
Dec 22, 2023 | 19.26 | 19.38 | 19.17 | 19.38 | 19.31 | 88,300 |
Dec 21, 2023 | 19.30 | 19.47 | 19.21 | 19.47 | 19.22 | 217,200 |
Dec 20, 2023 | 19.26 | 19.36 | 19.03 | 19.17 | 18.93 | 23,500 |
Dec 19, 2023 | 19.27 | 19.40 | 19.25 | 19.26 | 19.01 | 60,500 |
Dec 18, 2023 | 19.21 | 19.27 | 19.11 | 19.27 | 19.02 | 31,100 |
Dec 15, 2023 | 19.22 | 19.31 | 19.11 | 19.11 | 18.87 | 1,195,800 |
Dec 14, 2023 | 19.06 | 19.27 | 19.06 | 19.24 | 18.99 | 64,300 |
Dec 13, 2023 | 18.73 | 19.08 | 18.66 | 18.94 | 18.70 | 35,500 |
Dec 12, 2023 | 18.70 | 18.82 | 18.63 | 18.68 | 18.44 | 28,300 |
Dec 11, 2023 | 18.65 | 18.80 | 18.64 | 18.80 | 18.56 | 27,000 |
Dec 8, 2023 | 18.61 | 18.72 | 18.58 | 18.63 | 18.39 | 22,900 |
Dec 7, 2023 | 18.71 | 18.74 | 18.63 | 18.68 | 18.44 | 346,800 |
Dec 6, 2023 | 18.79 | 18.79 | 18.66 | 18.66 | 18.42 | 12,400 |
Dec 5, 2023 | 18.53 | 18.68 | 18.53 | 18.63 | 18.39 | 31,800 |
Dec 4, 2023 | 18.62 | 18.71 | 18.59 | 18.64 | 18.40 | 41,300 |
Dec 1, 2023 | 18.65 | 18.80 | 18.65 | 18.72 | 18.48 | 16,300 |
Nov 30, 2023 | 18.59 | 18.64 | 18.49 | 18.63 | 18.39 | 26,800 |
Nov 29, 2023 | 18.50 | 18.59 | 18.49 | 18.50 | 18.26 | 12,500 |
Nov 28, 2023 | 18.43 | 18.53 | 18.42 | 18.50 | 18.26 | 13,300 |
Nov 27, 2023 | 18.44 | 18.46 | 18.36 | 18.42 | 18.18 | 29,700 |
Nov 24, 2023 | 18.40 | 18.48 | 18.40 | 18.41 | 18.17 | 14,800 |
Nov 22, 2023 | 18.42 | 18.45 | 18.32 | 18.37 | 18.14 | 63,100 |
Nov 21, 2023 | 18.41 | 18.41 | 18.30 | 18.33 | 18.10 | 102,000 |
Nov 20, 2023 | 18.35 | 18.45 | 18.28 | 18.42 | 18.19 | 34,800 |
Nov 17, 2023 | 18.33 | 18.40 | 18.29 | 18.34 | 18.11 | 10,900 |
Nov 16, 2023 | 18.24 | 18.29 | 18.16 | 18.29 | 18.06 | 21,300 |
Nov 15, 2023 | 18.34 | 18.45 | 18.19 | 18.26 | 18.03 | 26,700 |
Nov 14, 2023 | 18.03 | 18.34 | 17.98 | 18.34 | 18.11 | 33,800 |
Nov 13, 2023 | 17.71 | 17.84 | 17.71 | 17.77 | 17.54 | 54,800 |
Nov 10, 2023 | 17.70 | 17.88 | 17.61 | 17.88 | 17.65 | 67,400 |
Nov 9, 2023 | 17.84 | 17.85 | 17.61 | 17.69 | 17.46 | 32,200 |
Nov 8, 2023 | 17.76 | 17.79 | 17.54 | 17.65 | 17.42 | 337,200 |
Nov 7, 2023 | 17.79 | 17.86 | 17.69 | 17.86 | 17.63 | 303,300 |
Nov 6, 2023 | 17.85 | 17.92 | 17.75 | 17.80 | 17.57 | 32,600 |
Nov 3, 2023 | 17.93 | 18.02 | 17.82 | 17.90 | 17.67 | 686,600 |
Nov 2, 2023 | 17.55 | 17.73 | 17.50 | 17.73 | 17.50 | 101,700 |
Nov 1, 2023 | 17.22 | 17.48 | 17.22 | 17.47 | 17.25 | 18,400 |
Oct 31, 2023 | 17.16 | 17.21 | 17.05 | 17.12 | 16.90 | 135,100 |
Oct 30, 2023 | 17.20 | 17.22 | 17.04 | 17.20 | 16.98 | 64,700 |
Oct 27, 2023 | 17.19 | 17.22 | 16.99 | 17.01 | 16.79 | 30,700 |
Oct 26, 2023 | 17.08 | 17.13 | 16.99 | 17.02 | 16.80 | 236,700 |
Oct 25, 2023 | 17.15 | 17.19 | 17.06 | 17.09 | 16.87 | 14,700 |
Oct 24, 2023 | 17.19 | 17.26 | 17.14 | 17.24 | 17.01 | 91,100 |
Oct 23, 2023 | 17.09 | 17.25 | 17.03 | 17.09 | 16.87 | 1,694,000 |
Oct 20, 2023 | 17.24 | 17.33 | 17.15 | 17.16 | 16.94 | 52,300 |
Oct 19, 2023 | 17.35 | 17.53 | 17.31 | 17.33 | 17.11 | 23,000 |
Oct 18, 2023 | 17.62 | 17.62 | 17.33 | 17.34 | 17.12 | 36,700 |
Oct 17, 2023 | 17.52 | 17.70 | 17.37 | 17.56 | 17.34 | 25,300 |
Oct 16, 2023 | 17.55 | 17.67 | 17.48 | 17.67 | 17.44 | 10,600 |
Oct 13, 2023 | 17.60 | 17.63 | 17.40 | 17.42 | 17.20 | 18,200 |
Oct 12, 2023 | 17.75 | 17.80 | 17.46 | 17.52 | 17.30 | 48,200 |
Oct 11, 2023 | 17.76 | 17.78 | 17.62 | 17.76 | 17.53 | 16,100 |
Oct 10, 2023 | 17.55 | 17.79 | 17.49 | 17.76 | 17.53 | 26,100 |
Oct 9, 2023 | 17.27 | 17.42 | 17.22 | 17.35 | 17.13 | 11,100 |
Oct 6, 2023 | 17.18 | 17.50 | 17.17 | 17.40 | 17.18 | 30,200 |
Oct 5, 2023 | 17.12 | 17.26 | 17.12 | 17.20 | 16.98 | 855,100 |
Oct 4, 2023 | 17.20 | 17.30 | 17.02 | 17.14 | 16.92 | 39,700 |
Oct 3, 2023 | 17.38 | 17.48 | 17.23 | 17.25 | 17.03 | 99,100 |
Oct 2, 2023 | 17.87 | 17.87 | 17.52 | 17.65 | 17.42 | 75,300 |
Sep 29, 2023 | 17.98 | 17.98 | 17.71 | 17.74 | 17.51 | 13,600 |
Sep 28, 2023 | 17.75 | 17.95 | 17.75 | 17.94 | 17.71 | 12,700 |
Sep 27, 2023 | 17.90 | 17.90 | 17.65 | 17.74 | 17.51 | 18,200 |
Sep 26, 2023 | 17.92 | 18.06 | 17.80 | 17.81 | 17.58 | 99,100 |
Sep 25, 2023 | 18.02 | 18.11 | 17.95 | 18.09 | 17.86 | 15,200 |
Sep 22, 2023 | 0.05 Dividend | |||||
Sep 22, 2023 | 18.27 | 18.27 | 18.08 | 18.08 | 17.85 | 11,700 |
Sep 21, 2023 | 18.32 | 18.43 | 18.23 | 18.23 | 17.95 | 9,900 |
Sep 20, 2023 | 18.61 | 18.69 | 18.43 | 18.57 | 18.28 | 23,800 |
Sep 19, 2023 | 18.49 | 18.68 | 18.38 | 18.63 | 18.34 | 17,300 |
Sep 18, 2023 | 18.28 | 18.65 | 18.28 | 18.56 | 18.27 | 5,500 |
Sep 15, 2023 | 18.54 | 18.69 | 18.45 | 18.59 | 18.30 | 8,900 |
Sep 14, 2023 | 18.46 | 18.67 | 18.36 | 18.56 | 18.27 | 31,000 |
Sep 13, 2023 | 18.34 | 18.48 | 18.22 | 18.25 | 17.97 | 36,800 |
Sep 12, 2023 | 18.41 | 18.45 | 18.19 | 18.39 | 18.11 | 17,000 |
Sep 11, 2023 | 18.27 | 18.43 | 18.22 | 18.29 | 18.01 | 103,500 |
Sep 8, 2023 | 18.15 | 18.25 | 18.06 | 18.08 | 17.80 | 119,900 |
Sep 7, 2023 | 18.15 | 18.25 | 18.06 | 18.18 | 17.90 | 40,600 |
Sep 6, 2023 | 18.25 | 18.26 | 18.09 | 18.10 | 17.82 | 47,700 |
Sep 5, 2023 | 18.46 | 18.46 | 18.11 | 18.29 | 18.01 | 12,400 |
Sep 1, 2023 | 18.40 | 18.43 | 18.21 | 18.37 | 18.09 | 19,200 |
Aug 31, 2023 | 18.32 | 18.50 | 18.12 | 18.13 | 17.85 | 100,800 |
Aug 30, 2023 | 18.33 | 18.34 | 18.21 | 18.23 | 17.95 | 55,100 |
Aug 29, 2023 | 18.04 | 18.38 | 18.04 | 18.25 | 17.97 | 24,300 |
Aug 28, 2023 | 18.06 | 18.27 | 17.97 | 18.07 | 17.79 | 29,400 |
Aug 25, 2023 | 17.97 | 18.19 | 17.87 | 17.94 | 17.66 | 42,100 |
Aug 24, 2023 | 18.03 | 18.16 | 17.89 | 17.90 | 17.62 | 28,000 |
Aug 23, 2023 | 17.83 | 18.25 | 17.83 | 18.08 | 17.80 | 15,100 |
Aug 22, 2023 | 17.85 | 17.94 | 17.80 | 17.85 | 17.57 | 13,900 |
Aug 21, 2023 | 17.86 | 18.06 | 17.75 | 17.83 | 17.55 | 15,300 |
Aug 18, 2023 | 17.70 | 17.89 | 17.70 | 17.82 | 17.55 | 2,900 |
Aug 17, 2023 | 17.96 | 18.05 | 17.79 | 17.81 | 17.54 | 17,200 |
Aug 16, 2023 | 17.95 | 18.10 | 17.89 | 17.89 | 17.61 | 60,900 |
Aug 15, 2023 | 17.98 | 18.15 | 17.92 | 17.93 | 17.65 | 30,500 |
Aug 14, 2023 | 17.91 | 18.21 | 17.89 | 18.11 | 17.83 | 24,500 |
Aug 11, 2023 | 18.22 | 18.29 | 18.15 | 18.18 | 17.90 | 11,000 |
Aug 10, 2023 | 18.44 | 18.56 | 18.23 | 18.23 | 17.95 | 20,300 |
Aug 9, 2023 | 18.31 | 18.39 | 18.17 | 18.35 | 18.07 | 128,900 |
Aug 8, 2023 | 18.36 | 18.36 | 18.09 | 18.34 | 18.06 | 189,400 |
Aug 7, 2023 | 18.33 | 18.47 | 18.26 | 18.33 | 18.05 | 60,900 |
Aug 4, 2023 | 18.30 | 18.52 | 18.17 | 18.23 | 17.95 | 18,300 |
Aug 3, 2023 | 18.21 | 18.28 | 18.11 | 18.15 | 17.87 | 546,600 |
Aug 2, 2023 | 18.30 | 18.42 | 18.20 | 18.25 | 17.97 | 100,800 |
Aug 1, 2023 | 18.67 | 18.72 | 18.55 | 18.68 | 18.39 | 238,400 |
Jul 31, 2023 | 18.76 | 18.91 | 18.70 | 18.87 | 18.58 | 112,700 |
Jul 28, 2023 | 18.84 | 18.88 | 18.67 | 18.82 | 18.53 | 835,100 |
Jul 27, 2023 | 18.91 | 18.91 | 18.60 | 18.60 | 18.31 | 45,600 |
Jul 26, 2023 | 18.62 | 18.84 | 18.56 | 18.84 | 18.55 | 50,600 |
Jul 25, 2023 | 18.65 | 18.76 | 18.53 | 18.74 | 18.45 | 72,500 |
Jul 24, 2023 | 18.51 | 18.63 | 18.45 | 18.59 | 18.30 | 48,500 |
Jul 21, 2023 | 18.55 | 18.64 | 18.40 | 18.57 | 18.28 | 12,300 |
Jul 20, 2023 | 18.57 | 18.60 | 18.45 | 18.60 | 18.31 | 26,200 |
Jul 19, 2023 | 18.67 | 18.76 | 18.50 | 18.67 | 18.38 | 27,200 |
Jul 18, 2023 | 18.49 | 18.67 | 18.41 | 18.67 | 18.38 | 209,500 |
Jul 17, 2023 | 18.31 | 18.57 | 18.31 | 18.55 | 18.26 | 26,900 |
Jul 14, 2023 | 18.69 | 18.69 | 18.36 | 18.47 | 18.19 | 17,900 |
Jul 13, 2023 | 18.39 | 18.57 | 18.35 | 18.55 | 18.26 | 26,800 |
Jul 12, 2023 | 18.32 | 18.47 | 18.26 | 18.32 | 18.04 | 32,500 |
Jul 11, 2023 | 18.05 | 18.16 | 17.89 | 18.06 | 17.78 | 175,500 |
Jul 10, 2023 | 17.84 | 18.05 | 17.84 | 18.03 | 17.75 | 17,600 |
Jul 7, 2023 | 17.73 | 18.05 | 17.71 | 18.05 | 17.77 | 17,200 |
Jul 6, 2023 | 17.94 | 17.96 | 17.65 | 17.70 | 17.43 | 131,200 |
Jul 5, 2023 | 18.08 | 18.13 | 17.93 | 18.11 | 17.83 | 27,500 |
Jul 3, 2023 | 17.99 | 18.18 | 17.99 | 18.01 | 17.73 | 5,500 |
Jun 30, 2023 | 18.05 | 18.11 | 17.88 | 18.08 | 17.80 | 18,400 |
Jun 29, 2023 | 17.80 | 17.93 | 17.70 | 17.90 | 17.62 | 39,500 |
Jun 28, 2023 | 17.69 | 17.96 | 17.69 | 17.78 | 17.51 | 29,400 |
Jun 27, 2023 | 0.31 Dividend | |||||
Jun 27, 2023 | 17.90 | 17.93 | 17.72 | 17.93 | 17.65 | 217,800 |
Jun 26, 2023 | 18.00 | 18.14 | 17.88 | 18.00 | 17.42 | 46,500 |
Jun 23, 2023 | 18.01 | 18.09 | 17.83 | 17.94 | 17.37 | 46,600 |
Jun 22, 2023 | 18.19 | 18.37 | 18.09 | 18.11 | 17.53 | 260,800 |
Jun 21, 2023 | 18.23 | 18.39 | 18.17 | 18.39 | 17.80 | 18,400 |
Jun 20, 2023 | 18.32 | 18.32 | 18.04 | 18.29 | 17.70 | 50,700 |
Jun 16, 2023 | 18.57 | 18.59 | 18.31 | 18.50 | 17.90 | 37,700 |
Jun 15, 2023 | 18.30 | 18.51 | 18.21 | 18.38 | 17.79 | 20,000 |
Jun 14, 2023 | 18.34 | 18.48 | 18.19 | 18.40 | 17.81 | 31,600 |
Jun 13, 2023 | 18.18 | 18.30 | 18.09 | 18.29 | 17.70 | 39,700 |
Jun 12, 2023 | 18.75 | 18.75 | 18.00 | 18.06 | 17.48 | 8,200 |
Jun 9, 2023 | 18.03 | 18.20 | 17.89 | 18.15 | 17.56 | 500,800 |
Jun 8, 2023 | 17.96 | 18.14 | 17.80 | 18.13 | 17.54 | 97,200 |
Jun 7, 2023 | 17.95 | 18.18 | 17.85 | 17.86 | 17.28 | 48,000 |
Jun 6, 2023 | 17.82 | 18.09 | 17.69 | 18.09 | 17.51 | 48,800 |
Jun 5, 2023 | 17.79 | 17.85 | 17.67 | 17.71 | 17.14 | 12,100 |
Jun 2, 2023 | 17.64 | 17.85 | 17.61 | 17.81 | 17.24 | 29,800 |
Jun 1, 2023 | 17.39 | 17.65 | 17.26 | 17.55 | 16.99 | 184,400 |
May 31, 2023 | 17.38 | 17.46 | 17.20 | 17.32 | 16.76 | 70,100 |
May 30, 2023 | 17.67 | 17.67 | 17.47 | 17.51 | 16.94 | 13,300 |
May 26, 2023 | 17.38 | 17.75 | 17.38 | 17.64 | 17.07 | 195,300 |
May 25, 2023 | 17.51 | 17.64 | 17.37 | 17.38 | 16.82 | 49,600 |
May 24, 2023 | 17.61 | 17.63 | 17.44 | 17.47 | 16.91 | 25,800 |
May 23, 2023 | 17.74 | 17.86 | 17.61 | 17.61 | 17.04 | 18,000 |
May 22, 2023 | 17.81 | 17.95 | 17.80 | 17.88 | 17.30 | 13,900 |
May 19, 2023 | 17.79 | 17.91 | 17.64 | 17.69 | 17.12 | 42,600 |
May 18, 2023 | 17.75 | 17.85 | 17.56 | 17.83 | 17.25 | 93,000 |
May 17, 2023 | 17.79 | 17.92 | 17.60 | 17.70 | 17.13 | 23,800 |
May 16, 2023 | 17.89 | 17.89 | 17.72 | 17.81 | 17.23 | 111,900 |
May 15, 2023 | 17.84 | 17.98 | 17.74 | 17.92 | 17.34 | 135,700 |
May 12, 2023 | 17.66 | 17.91 | 17.66 | 17.86 | 17.28 | 10,500 |
May 11, 2023 | 17.66 | 17.96 | 17.66 | 17.87 | 17.29 | 59,700 |
May 10, 2023 | 17.93 | 18.02 | 17.75 | 17.83 | 17.25 | 36,400 |
May 9, 2023 | 17.78 | 18.03 | 17.72 | 17.95 | 17.37 | 127,500 |
May 8, 2023 | 17.80 | 17.98 | 17.76 | 17.79 | 17.22 | 11,600 |
May 5, 2023 | 17.70 | 17.97 | 17.56 | 17.92 | 17.34 | 17,400 |
May 4, 2023 | 17.86 | 17.86 | 17.46 | 17.53 | 16.96 | 53,800 |
May 3, 2023 | 17.59 | 17.77 | 17.46 | 17.57 | 17.00 | 30,900 |
May 2, 2023 | 17.59 | 17.72 | 17.47 | 17.57 | 17.00 | 55,400 |
May 1, 2023 | 17.65 | 17.81 | 17.65 | 17.73 | 17.15 | 20,900 |
Apr 28, 2023 | 17.63 | 17.80 | 17.59 | 17.72 | 17.15 | 13,300 |
Apr 27, 2023 | 17.51 | 17.72 | 17.50 | 17.64 | 17.07 | 15,700 |
Apr 26, 2023 | 17.51 | 17.66 | 17.46 | 17.46 | 16.90 | 34,300 |
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%