NasdaqGM - Delayed Quote • USD
First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)
At close: April 24 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 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 31.52 | 183,400 |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 31.25 | 99,400 |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 30.61 | 139,600 |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 30.48 | 122,100 |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 30.73 | 165,500 |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 31.17 | 143,900 |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 31.03 | 351,600 |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 31.64 | 159,700 |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 32.70 | 144,200 |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 33.92 | 96,700 |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 33.84 | 327,200 |
Apr 9, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 34.72 | 282,800 |
Apr 8, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 33.84 | 135,900 |
Apr 5, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 33.19 | 88,300 |
Apr 4, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 33.48 | 107,500 |
Apr 3, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 33.68 | 256,900 |
Apr 2, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 33.35 | 259,100 |
Apr 1, 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 34.55 | 142,800 |
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 34.68 | 136,500 |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 34.66 | 133,300 |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 33.05 | 141,600 |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 33.22 | 128,600 |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 33.35 | 94,700 |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 33.81 | 185,400 |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 33.51 | 208,500 |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 32.58 | 125,600 |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 32.88 | 116,300 |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 32.61 | 174,400 |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 32.74 | 282,800 |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 33.96 | 309,000 |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 34.67 | 329,700 |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 35.24 | 466,900 |
Mar 8, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 35.21 | 222,200 |
Mar 7, 2024 | 34.71 | 35.70 | 34.71 | 35.45 | 35.45 | 290,900 |
Mar 6, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 34.52 | 163,800 |
Mar 5, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 33.92 | 166,100 |
Mar 4, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 34.98 | 186,700 |
Mar 1, 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 35.84 | 144,100 |
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 35.15 | 153,600 |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 34.61 | 142,500 |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 34.58 | 140,300 |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 34.09 | 232,900 |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 33.51 | 540,100 |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 34.32 | 325,900 |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 35.73 | 185,900 |
Feb 20, 2024 | 36.50 | 36.67 | 35.74 | 36.17 | 36.17 | 185,200 |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 37.05 | 230,600 |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 37.42 | 242,400 |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 36.72 | 151,800 |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 35.44 | 202,700 |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 37.37 | 256,200 |
Feb 9, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 36.68 | 129,900 |
Feb 8, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 35.84 | 143,200 |
Feb 7, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 35.35 | 132,700 |
Feb 6, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 34.76 | 181,000 |
Feb 5, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 34.07 | 221,300 |
Feb 2, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 34.78 | 143,800 |
Feb 1, 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 35.34 | 207,100 |
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 34.71 | 158,000 |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 35.48 | 135,000 |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 36.05 | 180,700 |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 34.84 | 192,700 |
Jan 25, 2024 | 35.46 | 35.54 | 34.59 | 35.01 | 35.01 | 399,600 |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 35.54 | 240,300 |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 36.26 | 232,800 |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 35.74 | 191,500 |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 34.86 | 180,900 |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 34.81 | 139,700 |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 34.98 | 234,800 |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 35.90 | 243,500 |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 36.76 | 254,100 |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 37.48 | 160,400 |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 38.31 | 196,800 |
Jan 9, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 38.77 | 116,800 |
Jan 8, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 39.19 | 293,900 |
Jan 5, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 38.69 | 242,200 |
Jan 4, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 39.00 | 270,000 |
Jan 3, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 39.93 | 255,500 |
Jan 2, 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 41.43 | 445,400 |
Dec 29, 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 42.17 | 277,000 |
Dec 28, 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 42.94 | 246,800 |
Dec 27, 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 43.25 | 208,800 |
Dec 26, 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 43.23 | 374,300 |
Dec 22, 2023 | 0.08 Dividend | |||||
Dec 22, 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 42.50 | 294,700 |
Dec 21, 2023 | 42.00 | 42.53 | 41.94 | 42.41 | 42.33 | 418,800 |
Dec 20, 2023 | 42.82 | 43.01 | 41.18 | 41.19 | 41.11 | 236,500 |
Dec 19, 2023 | 42.32 | 43.22 | 42.32 | 43.06 | 42.98 | 317,800 |
Dec 18, 2023 | 42.13 | 42.49 | 41.68 | 42.04 | 41.96 | 286,300 |
Dec 15, 2023 | 42.64 | 42.87 | 41.88 | 42.35 | 42.27 | 277,100 |
Dec 14, 2023 | 40.24 | 42.80 | 40.24 | 42.34 | 42.26 | 601,100 |
Dec 13, 2023 | 36.94 | 39.34 | 36.87 | 39.33 | 39.25 | 370,000 |
Dec 12, 2023 | 37.75 | 37.75 | 36.62 | 37.12 | 37.05 | 431,500 |
Dec 11, 2023 | 37.52 | 38.01 | 37.42 | 37.91 | 37.84 | 163,900 |
Dec 8, 2023 | 37.76 | 38.40 | 37.47 | 37.81 | 37.74 | 323,400 |
Dec 7, 2023 | 37.40 | 37.80 | 37.17 | 37.76 | 37.69 | 167,900 |
Dec 6, 2023 | 37.38 | 38.23 | 37.10 | 37.16 | 37.09 | 215,600 |
Dec 5, 2023 | 37.39 | 37.71 | 37.02 | 37.07 | 37.00 | 265,900 |
Dec 4, 2023 | 37.66 | 38.41 | 37.57 | 37.82 | 37.75 | 231,000 |
Dec 1, 2023 | 36.30 | 38.05 | 36.08 | 38.02 | 37.95 | 254,500 |
Nov 30, 2023 | 36.90 | 37.00 | 36.25 | 36.60 | 36.53 | 271,300 |
Nov 29, 2023 | 36.84 | 37.78 | 36.68 | 36.76 | 36.69 | 397,700 |
Nov 28, 2023 | 35.48 | 36.33 | 35.20 | 36.29 | 36.22 | 198,100 |
Nov 27, 2023 | 35.66 | 35.87 | 35.26 | 35.52 | 35.45 | 230,400 |
Nov 24, 2023 | 35.76 | 36.19 | 35.66 | 35.99 | 35.92 | 61,500 |
Nov 22, 2023 | 36.06 | 36.18 | 35.71 | 35.88 | 35.81 | 218,300 |
Nov 21, 2023 | 36.34 | 36.49 | 35.75 | 35.86 | 35.79 | 245,700 |
Nov 20, 2023 | 36.07 | 36.87 | 35.80 | 36.71 | 36.64 | 158,200 |
Nov 17, 2023 | 35.73 | 36.06 | 35.37 | 36.03 | 35.96 | 126,700 |
Nov 16, 2023 | 36.17 | 36.41 | 35.45 | 35.70 | 35.63 | 176,400 |
Nov 15, 2023 | 36.08 | 37.55 | 36.04 | 36.55 | 36.48 | 314,800 |
Nov 14, 2023 | 34.46 | 35.92 | 34.46 | 35.80 | 35.73 | 511,900 |
Nov 13, 2023 | 32.68 | 33.42 | 32.48 | 33.21 | 33.15 | 179,100 |
Nov 10, 2023 | 32.80 | 33.00 | 32.37 | 32.98 | 32.92 | 255,200 |
Nov 9, 2023 | 34.28 | 34.45 | 32.85 | 32.99 | 32.93 | 317,400 |
Nov 8, 2023 | 34.98 | 34.98 | 33.83 | 34.24 | 34.17 | 467,200 |
Nov 7, 2023 | 34.74 | 35.12 | 34.41 | 35.04 | 34.97 | 182,500 |
Nov 6, 2023 | 36.07 | 36.14 | 34.53 | 34.89 | 34.82 | 288,300 |
Nov 3, 2023 | 35.96 | 36.66 | 35.75 | 35.96 | 35.89 | 625,500 |
Nov 2, 2023 | 33.83 | 35.19 | 33.83 | 35.08 | 35.01 | 302,200 |
Nov 1, 2023 | 33.59 | 33.70 | 32.78 | 33.40 | 33.34 | 244,100 |
Oct 31, 2023 | 33.21 | 33.63 | 33.12 | 33.57 | 33.51 | 734,800 |
Oct 30, 2023 | 34.32 | 34.59 | 32.94 | 33.19 | 33.13 | 354,600 |
Oct 27, 2023 | 35.45 | 35.45 | 34.46 | 34.60 | 34.53 | 146,100 |
Oct 26, 2023 | 35.71 | 36.17 | 35.26 | 35.51 | 35.44 | 156,400 |
Oct 25, 2023 | 36.08 | 36.09 | 35.52 | 35.56 | 35.49 | 207,200 |
Oct 24, 2023 | 36.39 | 37.12 | 36.39 | 36.59 | 36.52 | 158,300 |
Oct 23, 2023 | 35.73 | 36.69 | 35.21 | 35.97 | 35.90 | 219,400 |
Oct 20, 2023 | 36.55 | 37.02 | 36.15 | 36.19 | 36.12 | 177,200 |
Oct 19, 2023 | 38.84 | 38.95 | 37.48 | 37.68 | 37.61 | 171,800 |
Oct 18, 2023 | 40.48 | 40.48 | 39.04 | 39.16 | 39.08 | 123,000 |
Oct 17, 2023 | 39.94 | 41.45 | 39.94 | 41.08 | 41.00 | 82,500 |
Oct 16, 2023 | 39.84 | 40.77 | 39.84 | 40.59 | 40.51 | 241,200 |
Oct 13, 2023 | 40.68 | 40.75 | 39.69 | 39.82 | 39.74 | 159,500 |
Oct 12, 2023 | 41.50 | 41.61 | 40.18 | 40.56 | 40.48 | 156,100 |
Oct 11, 2023 | 41.51 | 41.85 | 40.78 | 41.30 | 41.22 | 164,400 |
Oct 10, 2023 | 39.37 | 41.18 | 39.37 | 41.10 | 41.02 | 425,300 |
Oct 9, 2023 | 39.25 | 39.52 | 38.65 | 39.22 | 39.14 | 127,900 |
Oct 6, 2023 | 38.42 | 39.90 | 38.30 | 39.80 | 39.72 | 206,800 |
Oct 5, 2023 | 40.21 | 40.21 | 38.78 | 38.89 | 38.81 | 304,400 |
Oct 4, 2023 | 39.84 | 40.82 | 39.59 | 40.70 | 40.62 | 130,000 |
Oct 3, 2023 | 40.91 | 40.91 | 39.64 | 39.86 | 39.78 | 159,700 |
Oct 2, 2023 | 42.29 | 42.54 | 41.11 | 41.37 | 41.29 | 150,400 |
Sep 29, 2023 | 43.11 | 43.56 | 42.37 | 42.63 | 42.55 | 198,500 |
Sep 28, 2023 | 42.19 | 42.79 | 41.58 | 42.49 | 42.41 | 80,400 |
Sep 27, 2023 | 42.61 | 42.78 | 41.75 | 42.25 | 42.17 | 96,400 |
Sep 26, 2023 | 42.58 | 43.04 | 42.28 | 42.36 | 42.28 | 137,300 |
Sep 25, 2023 | 42.38 | 43.20 | 42.29 | 42.96 | 42.88 | 188,900 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 43.45 | 43.67 | 42.67 | 42.72 | 42.64 | 105,400 |
Sep 21, 2023 | 43.68 | 43.84 | 43.12 | 43.12 | 43.01 | 175,200 |
Sep 20, 2023 | 45.22 | 45.50 | 44.41 | 44.44 | 44.33 | 155,600 |
Sep 19, 2023 | 45.03 | 45.49 | 44.71 | 45.00 | 44.89 | 113,500 |
Sep 18, 2023 | 45.77 | 45.95 | 45.11 | 45.12 | 45.01 | 113,800 |
Sep 15, 2023 | 46.54 | 46.77 | 45.84 | 46.07 | 45.95 | 144,300 |
Sep 14, 2023 | 46.14 | 46.84 | 46.03 | 46.76 | 46.64 | 119,500 |
Sep 13, 2023 | 46.21 | 46.44 | 45.69 | 45.82 | 45.70 | 90,200 |
Sep 12, 2023 | 45.90 | 46.79 | 45.75 | 46.27 | 46.15 | 131,300 |
Sep 11, 2023 | 46.25 | 46.37 | 45.62 | 46.11 | 45.99 | 118,800 |
Sep 8, 2023 | 46.00 | 46.07 | 45.33 | 45.66 | 45.54 | 157,100 |
Sep 7, 2023 | 45.70 | 46.03 | 45.01 | 45.98 | 45.86 | 129,500 |
Sep 6, 2023 | 47.43 | 47.63 | 46.21 | 46.66 | 46.54 | 191,700 |
Sep 5, 2023 | 47.57 | 47.85 | 47.22 | 47.59 | 47.47 | 95,900 |
Sep 1, 2023 | 47.92 | 48.44 | 47.55 | 47.69 | 47.57 | 62,200 |
Aug 31, 2023 | 47.62 | 48.09 | 47.47 | 47.54 | 47.42 | 137,000 |
Aug 30, 2023 | 47.47 | 47.91 | 47.17 | 47.58 | 47.46 | 81,200 |
Aug 29, 2023 | 45.52 | 47.65 | 45.52 | 47.58 | 47.46 | 121,500 |
Aug 28, 2023 | 45.59 | 45.94 | 45.37 | 45.67 | 45.55 | 92,500 |
Aug 25, 2023 | 44.90 | 45.55 | 44.48 | 45.31 | 45.20 | 75,800 |
Aug 24, 2023 | 46.19 | 46.19 | 44.66 | 44.66 | 44.55 | 336,000 |
Aug 23, 2023 | 45.01 | 46.16 | 45.01 | 46.03 | 45.91 | 106,800 |
Aug 22, 2023 | 46.04 | 46.21 | 44.91 | 45.21 | 45.10 | 112,900 |
Aug 21, 2023 | 45.18 | 45.74 | 45.13 | 45.59 | 45.47 | 107,100 |
Aug 18, 2023 | 44.33 | 45.24 | 44.29 | 45.04 | 44.93 | 244,000 |
Aug 17, 2023 | 45.88 | 45.95 | 45.06 | 45.06 | 44.95 | 126,000 |
Aug 16, 2023 | 46.61 | 46.98 | 46.00 | 46.00 | 45.88 | 152,000 |
Aug 15, 2023 | 48.01 | 48.06 | 46.95 | 47.00 | 46.88 | 86,800 |
Aug 14, 2023 | 47.71 | 48.41 | 46.97 | 48.37 | 48.25 | 123,600 |
Aug 11, 2023 | 48.27 | 48.27 | 47.74 | 48.05 | 47.93 | 96,400 |
Aug 10, 2023 | 49.54 | 49.83 | 48.43 | 48.64 | 48.52 | 207,500 |
Aug 9, 2023 | 50.00 | 50.10 | 49.09 | 49.39 | 49.26 | 2,185,000 |
Aug 8, 2023 | 49.09 | 49.81 | 48.70 | 49.80 | 49.67 | 95,300 |
Aug 7, 2023 | 50.61 | 50.61 | 49.26 | 49.90 | 49.77 | 130,000 |
Aug 4, 2023 | 51.40 | 51.56 | 50.38 | 50.46 | 50.33 | 88,700 |
Aug 3, 2023 | 51.02 | 51.66 | 50.93 | 51.04 | 50.91 | 155,900 |
Aug 2, 2023 | 52.22 | 52.22 | 50.59 | 51.09 | 50.96 | 167,500 |
Aug 1, 2023 | 54.25 | 54.25 | 53.48 | 53.55 | 53.41 | 380,300 |
Jul 31, 2023 | 54.13 | 54.77 | 54.10 | 54.57 | 54.43 | 111,400 |
Jul 28, 2023 | 53.59 | 53.83 | 52.92 | 53.76 | 53.62 | 200,000 |
Jul 27, 2023 | 54.65 | 54.69 | 52.72 | 52.94 | 52.81 | 125,400 |
Jul 26, 2023 | 53.16 | 54.27 | 53.11 | 53.95 | 53.81 | 116,700 |
Jul 25, 2023 | 54.36 | 54.68 | 53.82 | 53.86 | 53.72 | 378,100 |
Jul 24, 2023 | 53.78 | 54.17 | 53.21 | 53.96 | 53.82 | 158,600 |
Jul 21, 2023 | 54.84 | 54.84 | 53.46 | 53.99 | 53.85 | 66,600 |
Jul 20, 2023 | 55.33 | 55.33 | 54.19 | 54.38 | 54.24 | 106,600 |
Jul 19, 2023 | 56.75 | 57.16 | 56.06 | 56.18 | 56.04 | 270,600 |
Jul 18, 2023 | 56.20 | 57.03 | 56.15 | 56.34 | 56.20 | 154,500 |
Jul 17, 2023 | 54.58 | 56.46 | 54.35 | 56.25 | 56.11 | 105,300 |
Jul 14, 2023 | 55.71 | 55.85 | 54.30 | 54.50 | 54.36 | 261,900 |
Jul 13, 2023 | 55.46 | 55.85 | 55.12 | 55.73 | 55.59 | 596,500 |
Jul 12, 2023 | 54.76 | 55.19 | 54.26 | 54.93 | 54.79 | 191,600 |
Jul 11, 2023 | 53.95 | 54.19 | 53.41 | 53.95 | 53.81 | 134,000 |
Jul 10, 2023 | 52.63 | 53.84 | 52.30 | 53.83 | 53.69 | 123,400 |
Jul 7, 2023 | 51.49 | 53.34 | 51.49 | 52.61 | 52.48 | 125,000 |
Jul 6, 2023 | 51.32 | 51.56 | 50.26 | 51.09 | 50.96 | 84,000 |
Jul 5, 2023 | 52.62 | 52.66 | 51.96 | 52.25 | 52.12 | 156,200 |
Jul 3, 2023 | 51.83 | 52.96 | 51.83 | 52.42 | 52.29 | 77,100 |
Jun 30, 2023 | 50.62 | 51.41 | 50.25 | 51.16 | 51.03 | 135,900 |
Jun 29, 2023 | 49.55 | 50.31 | 49.40 | 50.10 | 49.97 | 309,600 |
Jun 28, 2023 | 49.12 | 49.92 | 48.90 | 49.49 | 49.36 | 165,700 |
Jun 27, 2023 | 0.16 Dividend | |||||
Jun 27, 2023 | 48.33 | 49.38 | 48.00 | 49.37 | 49.24 | 81,900 |
Jun 26, 2023 | 48.44 | 49.46 | 48.23 | 48.29 | 48.01 | 92,700 |
Jun 23, 2023 | 48.55 | 48.70 | 48.24 | 48.27 | 47.99 | 112,200 |
Jun 22, 2023 | 49.50 | 49.76 | 48.69 | 49.42 | 49.13 | 104,100 |
Jun 21, 2023 | 50.60 | 50.86 | 49.78 | 49.90 | 49.61 | 86,700 |
Jun 20, 2023 | 51.14 | 51.27 | 50.08 | 50.84 | 50.54 | 115,500 |
Jun 16, 2023 | 52.04 | 52.06 | 50.87 | 51.22 | 50.92 | 140,000 |
Jun 15, 2023 | 50.89 | 51.96 | 50.72 | 51.77 | 51.47 | 58,400 |
Jun 14, 2023 | 52.46 | 52.46 | 51.00 | 51.52 | 51.22 | 92,900 |
Jun 13, 2023 | 51.54 | 52.27 | 51.53 | 52.25 | 51.95 | 163,600 |
Jun 12, 2023 | 50.07 | 51.01 | 49.69 | 50.98 | 50.68 | 222,200 |
Jun 9, 2023 | 50.99 | 51.11 | 49.91 | 50.01 | 49.72 | 94,400 |
Jun 8, 2023 | 50.39 | 50.55 | 50.01 | 50.44 | 50.15 | 62,200 |
Jun 7, 2023 | 50.34 | 51.16 | 50.18 | 50.31 | 50.02 | 87,400 |
Jun 6, 2023 | 48.79 | 50.30 | 48.64 | 49.96 | 49.67 | 331,200 |
Jun 5, 2023 | 49.39 | 49.50 | 48.75 | 49.08 | 48.79 | 139,800 |
Jun 2, 2023 | 49.48 | 49.69 | 48.78 | 49.34 | 49.05 | 69,800 |
Jun 1, 2023 | 47.87 | 49.03 | 47.40 | 48.74 | 48.46 | 95,200 |
May 31, 2023 | 48.17 | 48.42 | 47.15 | 48.00 | 47.72 | 155,000 |
May 30, 2023 | 49.02 | 49.53 | 48.14 | 48.65 | 48.37 | 119,400 |
May 26, 2023 | 47.38 | 48.45 | 47.27 | 48.22 | 47.94 | 178,400 |
May 25, 2023 | 47.28 | 47.38 | 46.62 | 47.22 | 46.95 | 131,800 |
May 24, 2023 | 47.09 | 47.33 | 46.44 | 47.10 | 46.83 | 205,700 |
May 23, 2023 | 47.72 | 48.82 | 47.64 | 47.88 | 47.60 | 108,900 |
May 22, 2023 | 47.06 | 48.26 | 47.04 | 48.15 | 47.87 | 158,900 |
May 19, 2023 | 47.48 | 47.80 | 46.70 | 46.95 | 46.68 | 53,200 |
May 18, 2023 | 47.50 | 47.63 | 46.93 | 47.47 | 47.19 | 124,000 |
May 17, 2023 | 46.72 | 47.63 | 46.36 | 47.47 | 47.19 | 95,000 |
May 16, 2023 | 47.01 | 47.13 | 46.42 | 46.45 | 46.18 | 64,800 |
May 15, 2023 | 46.82 | 47.82 | 46.65 | 47.33 | 47.05 | 69,500 |
May 12, 2023 | 46.59 | 47.53 | 46.16 | 46.72 | 46.45 | 270,000 |
May 11, 2023 | 45.72 | 46.03 | 45.36 | 45.83 | 45.56 | 96,800 |
May 10, 2023 | 46.20 | 46.44 | 45.48 | 45.78 | 45.51 | 94,800 |
May 9, 2023 | 45.26 | 45.51 | 44.89 | 45.44 | 45.18 | 138,500 |
May 8, 2023 | 45.61 | 45.95 | 45.13 | 45.72 | 45.45 | 105,400 |
May 5, 2023 | 44.09 | 45.40 | 44.09 | 45.26 | 45.00 | 99,500 |
May 4, 2023 | 44.15 | 44.26 | 43.36 | 43.56 | 43.31 | 122,100 |
May 3, 2023 | 43.85 | 44.72 | 43.78 | 43.87 | 43.61 | 105,400 |
May 2, 2023 | 44.33 | 44.49 | 43.48 | 43.75 | 43.50 | 115,000 |
May 1, 2023 | 45.05 | 45.33 | 44.34 | 44.55 | 44.29 | 168,600 |
Apr 28, 2023 | 44.56 | 44.96 | 43.80 | 44.96 | 44.70 | 116,400 |
Apr 27, 2023 | 44.42 | 45.24 | 44.35 | 45.07 | 44.81 | 97,500 |
Apr 26, 2023 | 45.54 | 45.54 | 44.25 | 44.46 | 44.20 | 295,300 |
Apr 25, 2023 | 47.38 | 47.38 | 46.50 | 46.53 | 46.26 | 130,300 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%