NasdaqGM - Nasdaq Real Time Price • USD
First Trust NASDAQ-100 Ex-Technology Sector Index Fund (QQXT)
As of 9:30 AM EDT. Market Open.
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 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 2,230 |
Apr 24, 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 500 |
Apr 23, 2024 | 86.86 | 87.15 | 86.86 | 86.93 | 86.93 | 2,600 |
Apr 22, 2024 | 85.78 | 86.24 | 85.78 | 86.10 | 86.10 | 1,700 |
Apr 19, 2024 | 85.49 | 85.53 | 85.19 | 85.53 | 85.53 | 54,600 |
Apr 18, 2024 | 85.91 | 86.04 | 85.46 | 85.47 | 85.47 | 3,500 |
Apr 17, 2024 | 86.31 | 86.31 | 85.60 | 85.76 | 85.76 | 1,500 |
Apr 16, 2024 | 85.93 | 86.29 | 85.93 | 86.05 | 86.05 | 2,700 |
Apr 15, 2024 | 88.30 | 88.30 | 86.19 | 86.39 | 86.39 | 7,300 |
Apr 12, 2024 | 88.09 | 88.09 | 87.29 | 87.29 | 87.29 | 1,900 |
Apr 11, 2024 | 88.87 | 88.87 | 88.68 | 88.68 | 88.68 | 1,000 |
Apr 10, 2024 | 87.96 | 88.27 | 87.96 | 88.27 | 88.27 | 3,800 |
Apr 9, 2024 | 89.52 | 89.52 | 89.13 | 89.45 | 89.45 | 3,400 |
Apr 8, 2024 | 88.93 | 89.34 | 88.93 | 89.10 | 89.10 | 3,500 |
Apr 5, 2024 | 88.20 | 89.21 | 88.20 | 89.07 | 89.07 | 3,900 |
Apr 4, 2024 | 89.99 | 89.99 | 88.30 | 88.30 | 88.30 | 3,200 |
Apr 3, 2024 | 89.13 | 89.59 | 89.13 | 89.31 | 89.31 | 6,800 |
Apr 2, 2024 | 89.75 | 89.75 | 89.21 | 89.42 | 89.42 | 3,600 |
Apr 1, 2024 | 91.09 | 91.09 | 90.26 | 90.37 | 90.37 | 7,600 |
Mar 28, 2024 | 91.04 | 91.19 | 90.97 | 91.05 | 91.05 | 7,500 |
Mar 27, 2024 | 90.62 | 91.07 | 90.62 | 91.07 | 91.07 | 5,900 |
Mar 26, 2024 | 90.41 | 90.41 | 89.92 | 90.00 | 90.00 | 26,900 |
Mar 25, 2024 | 90.34 | 90.34 | 90.03 | 90.13 | 90.13 | 3,600 |
Mar 22, 2024 | 90.77 | 90.77 | 90.12 | 90.26 | 90.26 | 12,300 |
Mar 21, 2024 | 0.29 Dividend | |||||
Mar 21, 2024 | 91.08 | 91.08 | 90.81 | 90.81 | 90.81 | 95,800 |
Mar 20, 2024 | 90.04 | 90.54 | 89.78 | 90.54 | 90.25 | 10,800 |
Mar 19, 2024 | 89.60 | 89.95 | 89.60 | 89.95 | 89.66 | 5,100 |
Mar 18, 2024 | 89.39 | 89.86 | 89.32 | 89.55 | 89.26 | 3,300 |
Mar 15, 2024 | 89.30 | 89.37 | 88.77 | 89.03 | 88.75 | 3,100 |
Mar 14, 2024 | 89.68 | 89.68 | 88.87 | 89.15 | 88.87 | 7,000 |
Mar 13, 2024 | 89.86 | 90.11 | 89.75 | 89.76 | 89.47 | 12,900 |
Mar 12, 2024 | 90.05 | 90.33 | 90.02 | 90.16 | 89.87 | 8,500 |
Mar 11, 2024 | 89.71 | 90.17 | 89.71 | 90.15 | 89.86 | 4,800 |
Mar 8, 2024 | 89.72 | 89.98 | 89.58 | 89.72 | 89.43 | 2,500 |
Mar 7, 2024 | 89.82 | 90.00 | 89.68 | 89.77 | 89.48 | 11,000 |
Mar 6, 2024 | 89.29 | 89.63 | 89.27 | 89.41 | 89.12 | 3,000 |
Mar 5, 2024 | 89.31 | 89.31 | 88.67 | 88.85 | 88.57 | 16,100 |
Mar 4, 2024 | 89.59 | 89.82 | 89.53 | 89.58 | 89.29 | 6,600 |
Mar 1, 2024 | 89.18 | 90.13 | 89.18 | 90.13 | 89.84 | 6,900 |
Feb 29, 2024 | 89.59 | 89.74 | 89.51 | 89.67 | 89.38 | 6,200 |
Feb 28, 2024 | 89.57 | 89.88 | 89.57 | 89.70 | 89.41 | 4,700 |
Feb 27, 2024 | 89.25 | 89.78 | 89.22 | 89.78 | 89.49 | 1,900 |
Feb 26, 2024 | 89.10 | 89.41 | 89.10 | 89.27 | 88.99 | 6,200 |
Feb 23, 2024 | 89.26 | 89.40 | 89.18 | 89.40 | 89.11 | 7,200 |
Feb 22, 2024 | 88.75 | 89.61 | 88.66 | 89.51 | 89.22 | 16,300 |
Feb 21, 2024 | 88.19 | 88.33 | 88.08 | 88.33 | 88.05 | 13,700 |
Feb 20, 2024 | 88.08 | 88.36 | 88.00 | 88.14 | 87.86 | 24,100 |
Feb 16, 2024 | 88.47 | 89.02 | 88.30 | 88.43 | 88.15 | 37,300 |
Feb 15, 2024 | 87.75 | 88.85 | 87.75 | 88.73 | 88.45 | 23,400 |
Feb 14, 2024 | 87.25 | 87.63 | 86.92 | 87.63 | 87.35 | 175,700 |
Feb 13, 2024 | 87.19 | 87.27 | 86.75 | 87.09 | 86.81 | 4,400 |
Feb 12, 2024 | 87.88 | 88.57 | 87.88 | 88.44 | 88.16 | 21,700 |
Feb 9, 2024 | 87.81 | 88.08 | 87.81 | 88.05 | 87.77 | 1,100 |
Feb 8, 2024 | 88.58 | 88.58 | 88.15 | 88.43 | 88.15 | 4,800 |
Feb 7, 2024 | 89.05 | 89.05 | 88.66 | 88.66 | 88.38 | 4,400 |
Feb 6, 2024 | 88.13 | 88.66 | 88.13 | 88.65 | 88.37 | 9,400 |
Feb 5, 2024 | 88.02 | 88.09 | 87.64 | 88.01 | 87.73 | 12,700 |
Feb 2, 2024 | 88.05 | 88.75 | 88.05 | 88.68 | 88.40 | 1,300 |
Feb 1, 2024 | 88.44 | 88.87 | 88.44 | 88.87 | 88.59 | 1,300 |
Jan 31, 2024 | 88.55 | 88.56 | 87.79 | 87.86 | 87.58 | 1,800 |
Jan 30, 2024 | 88.74 | 88.90 | 88.71 | 88.79 | 88.51 | 3,000 |
Jan 29, 2024 | 88.21 | 89.05 | 88.21 | 89.05 | 88.77 | 9,300 |
Jan 26, 2024 | 88.37 | 88.47 | 88.29 | 88.36 | 88.08 | 1,000 |
Jan 25, 2024 | 88.03 | 88.16 | 87.77 | 88.16 | 87.88 | 5,100 |
Jan 24, 2024 | 88.71 | 88.71 | 87.64 | 87.64 | 87.36 | 7,100 |
Jan 23, 2024 | 88.05 | 88.20 | 87.74 | 88.15 | 87.87 | 5,800 |
Jan 22, 2024 | 88.17 | 88.18 | 87.72 | 87.89 | 87.61 | 2,500 |
Jan 19, 2024 | 87.01 | 87.70 | 86.82 | 87.70 | 87.42 | 8,400 |
Jan 18, 2024 | 86.41 | 86.99 | 86.31 | 86.99 | 86.71 | 1,100 |
Jan 17, 2024 | 86.16 | 86.40 | 85.93 | 86.40 | 86.12 | 8,100 |
Jan 16, 2024 | 86.73 | 86.97 | 86.45 | 86.81 | 86.53 | 3,000 |
Jan 12, 2024 | 87.32 | 87.55 | 87.32 | 87.47 | 87.19 | 2,500 |
Jan 11, 2024 | 87.79 | 87.79 | 86.96 | 87.49 | 87.21 | 6,700 |
Jan 10, 2024 | 87.78 | 87.78 | 87.43 | 87.73 | 87.45 | 6,400 |
Jan 9, 2024 | 87.48 | 87.78 | 87.44 | 87.71 | 87.43 | 5,600 |
Jan 8, 2024 | 87.05 | 88.01 | 87.01 | 88.01 | 87.73 | 1,900 |
Jan 5, 2024 | 86.85 | 87.10 | 86.68 | 87.02 | 86.74 | 4,600 |
Jan 4, 2024 | 87.28 | 87.55 | 86.97 | 87.02 | 86.74 | 6,900 |
Jan 3, 2024 | 87.66 | 87.67 | 87.12 | 87.21 | 86.93 | 5,200 |
Jan 2, 2024 | 88.03 | 88.59 | 87.96 | 88.27 | 87.99 | 5,800 |
Dec 29, 2023 | 88.45 | 88.45 | 88.10 | 88.13 | 87.85 | 2,900 |
Dec 28, 2023 | 88.60 | 88.73 | 88.43 | 88.43 | 88.15 | 7,200 |
Dec 27, 2023 | 88.28 | 88.53 | 88.22 | 88.53 | 88.25 | 1,900 |
Dec 26, 2023 | 87.70 | 88.18 | 87.70 | 88.12 | 87.84 | 11,800 |
Dec 22, 2023 | 0.41 Dividend | |||||
Dec 22, 2023 | 87.89 | 87.90 | 87.36 | 87.53 | 87.25 | 4,100 |
Dec 21, 2023 | 87.30 | 87.74 | 87.27 | 87.72 | 87.04 | 24,000 |
Dec 20, 2023 | 88.11 | 88.36 | 86.74 | 86.74 | 86.06 | 7,400 |
Dec 19, 2023 | 87.73 | 88.14 | 87.73 | 88.14 | 87.45 | 1,800 |
Dec 18, 2023 | 87.41 | 87.56 | 87.27 | 87.39 | 86.71 | 4,700 |
Dec 15, 2023 | 88.13 | 88.13 | 87.01 | 87.24 | 86.56 | 4,300 |
Dec 14, 2023 | 88.20 | 88.20 | 87.46 | 87.65 | 86.97 | 4,700 |
Dec 13, 2023 | 85.55 | 87.11 | 85.44 | 87.11 | 86.43 | 5,800 |
Dec 12, 2023 | 85.41 | 85.41 | 84.57 | 85.33 | 84.66 | 6,100 |
Dec 11, 2023 | 84.10 | 85.15 | 84.10 | 85.13 | 84.47 | 9,500 |
Dec 8, 2023 | 83.40 | 83.99 | 83.29 | 83.68 | 83.03 | 4,700 |
Dec 7, 2023 | 83.72 | 83.85 | 83.64 | 83.64 | 82.99 | 12,000 |
Dec 6, 2023 | 83.44 | 83.61 | 83.29 | 83.33 | 82.68 | 9,600 |
Dec 5, 2023 | 83.32 | 83.39 | 83.04 | 83.11 | 82.46 | 2,100 |
Dec 4, 2023 | 84.16 | 84.16 | 83.56 | 84.10 | 83.44 | 3,100 |
Dec 1, 2023 | 82.56 | 84.06 | 82.56 | 83.97 | 83.32 | 6,100 |
Nov 30, 2023 | 82.62 | 82.86 | 82.29 | 82.86 | 82.21 | 8,000 |
Nov 29, 2023 | 82.77 | 83.00 | 82.41 | 82.41 | 81.77 | 2,900 |
Nov 28, 2023 | 82.52 | 82.64 | 82.44 | 82.47 | 81.83 | 3,400 |
Nov 27, 2023 | 82.86 | 82.88 | 82.78 | 82.78 | 82.13 | 1,500 |
Nov 24, 2023 | 82.72 | 83.03 | 82.72 | 83.02 | 82.37 | 500 |
Nov 22, 2023 | 82.74 | 82.98 | 82.65 | 82.82 | 82.17 | 10,600 |
Nov 21, 2023 | 82.27 | 82.49 | 82.20 | 82.49 | 81.85 | 5,000 |
Nov 20, 2023 | 81.79 | 82.61 | 81.79 | 82.59 | 81.95 | 3,100 |
Nov 17, 2023 | 81.98 | 82.04 | 81.72 | 82.04 | 81.40 | 2,400 |
Nov 16, 2023 | 82.13 | 82.13 | 81.32 | 81.63 | 80.99 | 24,400 |
Nov 15, 2023 | 82.66 | 82.73 | 82.12 | 82.14 | 81.50 | 14,700 |
Nov 14, 2023 | 81.73 | 81.89 | 81.59 | 81.84 | 81.20 | 2,800 |
Nov 13, 2023 | 79.61 | 79.78 | 79.49 | 79.78 | 79.16 | 4,500 |
Nov 10, 2023 | 78.89 | 79.71 | 78.74 | 79.66 | 79.04 | 6,900 |
Nov 9, 2023 | 79.91 | 79.94 | 78.95 | 79.11 | 78.49 | 11,100 |
Nov 8, 2023 | 80.22 | 80.22 | 79.71 | 79.89 | 79.27 | 3,100 |
Nov 7, 2023 | 80.75 | 80.85 | 80.57 | 80.69 | 80.06 | 58,800 |
Nov 6, 2023 | 80.69 | 80.72 | 80.40 | 80.72 | 80.09 | 2,100 |
Nov 3, 2023 | 80.43 | 81.30 | 80.43 | 81.00 | 80.37 | 7,600 |
Nov 2, 2023 | 78.97 | 79.73 | 78.97 | 79.63 | 79.01 | 21,300 |
Nov 1, 2023 | 77.32 | 77.89 | 77.04 | 77.62 | 77.02 | 24,200 |
Oct 31, 2023 | 76.73 | 77.15 | 76.73 | 77.15 | 76.55 | 5,100 |
Oct 30, 2023 | 75.97 | 76.68 | 75.97 | 76.68 | 76.08 | 4,300 |
Oct 27, 2023 | 76.69 | 76.73 | 75.78 | 75.78 | 75.19 | 2,800 |
Oct 26, 2023 | 77.05 | 77.39 | 76.56 | 76.56 | 75.96 | 5,500 |
Oct 25, 2023 | 78.40 | 78.40 | 77.56 | 77.56 | 76.96 | 15,400 |
Oct 24, 2023 | 78.42 | 79.20 | 78.42 | 78.75 | 78.14 | 13,800 |
Oct 23, 2023 | 78.20 | 78.93 | 78.20 | 78.31 | 77.70 | 18,500 |
Oct 20, 2023 | 78.90 | 78.95 | 78.52 | 78.52 | 77.91 | 3,200 |
Oct 19, 2023 | 79.87 | 80.29 | 79.39 | 79.39 | 78.77 | 13,800 |
Oct 18, 2023 | 81.57 | 81.57 | 80.35 | 80.43 | 79.80 | 8,200 |
Oct 17, 2023 | 81.80 | 82.16 | 81.69 | 82.01 | 81.37 | 9,200 |
Oct 16, 2023 | 81.50 | 81.98 | 81.50 | 81.85 | 81.21 | 4,200 |
Oct 13, 2023 | 80.74 | 80.78 | 80.73 | 80.76 | 80.13 | 900 |
Oct 12, 2023 | 82.32 | 82.32 | 80.73 | 81.09 | 80.46 | 9,800 |
Oct 11, 2023 | 82.19 | 82.19 | 81.48 | 82.01 | 81.37 | 25,300 |
Oct 10, 2023 | 81.41 | 82.32 | 81.41 | 82.01 | 81.37 | 5,200 |
Oct 9, 2023 | 80.27 | 81.16 | 80.17 | 81.11 | 80.48 | 4,900 |
Oct 6, 2023 | 80.30 | 80.81 | 80.30 | 80.61 | 79.98 | 5,200 |
Oct 5, 2023 | 79.35 | 80.01 | 79.35 | 79.79 | 79.17 | 4,600 |
Oct 4, 2023 | 79.75 | 80.54 | 79.69 | 80.54 | 79.91 | 5,500 |
Oct 3, 2023 | 80.10 | 80.34 | 79.37 | 79.57 | 78.95 | 3,300 |
Oct 2, 2023 | 80.80 | 80.80 | 80.30 | 80.59 | 79.96 | 2,800 |
Sep 29, 2023 | 82.03 | 82.03 | 81.16 | 81.36 | 80.73 | 6,600 |
Sep 28, 2023 | 80.79 | 81.54 | 80.56 | 81.39 | 80.76 | 8,000 |
Sep 27, 2023 | 80.89 | 81.20 | 80.41 | 80.86 | 80.23 | 12,600 |
Sep 26, 2023 | 80.69 | 80.79 | 80.31 | 80.49 | 79.86 | 2,300 |
Sep 25, 2023 | 80.98 | 81.37 | 80.81 | 81.26 | 80.63 | 14,300 |
Sep 22, 2023 | 0.19 Dividend | |||||
Sep 22, 2023 | 81.67 | 81.78 | 81.14 | 81.14 | 80.51 | 1,800 |
Sep 21, 2023 | 82.50 | 82.50 | 81.61 | 81.61 | 80.79 | 4,300 |
Sep 20, 2023 | 83.69 | 83.97 | 83.11 | 83.11 | 82.27 | 8,300 |
Sep 19, 2023 | 83.35 | 83.46 | 82.90 | 83.41 | 82.57 | 5,100 |
Sep 18, 2023 | 83.75 | 83.75 | 83.47 | 83.48 | 82.64 | 2,300 |
Sep 15, 2023 | 84.37 | 84.44 | 83.84 | 83.95 | 83.10 | 1,800 |
Sep 14, 2023 | 84.45 | 84.89 | 84.45 | 84.80 | 83.95 | 7,000 |
Sep 13, 2023 | 84.01 | 84.10 | 83.71 | 83.84 | 83.00 | 13,100 |
Sep 12, 2023 | 84.34 | 84.51 | 84.07 | 84.13 | 83.28 | 46,600 |
Sep 11, 2023 | 84.34 | 84.54 | 84.18 | 84.45 | 83.60 | 12,800 |
Sep 8, 2023 | 84.02 | 84.18 | 83.78 | 83.87 | 83.03 | 4,200 |
Sep 7, 2023 | 83.71 | 83.96 | 83.49 | 83.83 | 82.99 | 14,400 |
Sep 6, 2023 | 84.09 | 84.09 | 83.83 | 84.05 | 83.20 | 74,400 |
Sep 5, 2023 | 84.57 | 84.69 | 84.24 | 84.24 | 83.39 | 6,000 |
Sep 1, 2023 | 85.37 | 85.37 | 84.83 | 84.92 | 84.07 | 3,600 |
Aug 31, 2023 | 85.14 | 85.26 | 84.87 | 84.87 | 84.02 | 1,700 |
Aug 30, 2023 | 85.18 | 85.48 | 85.17 | 85.43 | 84.57 | 7,700 |
Aug 29, 2023 | 83.79 | 85.02 | 83.79 | 84.99 | 84.13 | 2,200 |
Aug 28, 2023 | 83.65 | 83.97 | 83.64 | 83.97 | 83.12 | 1,600 |
Aug 25, 2023 | 82.75 | 83.26 | 82.49 | 83.24 | 82.40 | 6,700 |
Aug 24, 2023 | 84.16 | 84.17 | 82.60 | 82.60 | 81.77 | 69,600 |
Aug 23, 2023 | 83.73 | 84.32 | 83.73 | 84.23 | 83.38 | 6,300 |
Aug 22, 2023 | 83.49 | 83.54 | 83.32 | 83.41 | 82.57 | 6,200 |
Aug 21, 2023 | 83.18 | 83.48 | 83.10 | 83.42 | 82.58 | 5,200 |
Aug 18, 2023 | 82.97 | 83.29 | 82.97 | 83.11 | 82.27 | 9,000 |
Aug 17, 2023 | 84.30 | 84.30 | 83.11 | 83.23 | 82.39 | 9,400 |
Aug 16, 2023 | 84.79 | 85.11 | 84.23 | 84.24 | 83.39 | 19,000 |
Aug 15, 2023 | 85.06 | 85.18 | 84.85 | 84.85 | 84.00 | 11,500 |
Aug 14, 2023 | 85.42 | 85.76 | 85.42 | 85.76 | 84.90 | 19,900 |
Aug 11, 2023 | 85.50 | 85.65 | 85.28 | 85.56 | 84.70 | 6,100 |
Aug 10, 2023 | 86.08 | 86.81 | 85.69 | 85.77 | 84.91 | 3,900 |
Aug 9, 2023 | 85.80 | 86.17 | 85.63 | 85.74 | 84.88 | 20,100 |
Aug 8, 2023 | 85.57 | 85.96 | 85.15 | 85.96 | 85.09 | 11,900 |
Aug 7, 2023 | 85.98 | 86.31 | 85.62 | 86.31 | 85.44 | 81,800 |
Aug 4, 2023 | 86.19 | 86.56 | 85.41 | 85.60 | 84.74 | 49,300 |
Aug 3, 2023 | 85.96 | 86.17 | 85.86 | 85.86 | 85.00 | 10,500 |
Aug 2, 2023 | 86.47 | 86.47 | 85.85 | 86.19 | 85.32 | 59,700 |
Aug 1, 2023 | 87.37 | 87.37 | 86.83 | 86.92 | 86.04 | 4,700 |
Jul 31, 2023 | 87.56 | 87.65 | 87.29 | 87.60 | 86.72 | 3,500 |
Jul 28, 2023 | 87.43 | 87.61 | 87.21 | 87.33 | 86.45 | 4,200 |
Jul 27, 2023 | 88.00 | 88.00 | 86.22 | 86.50 | 85.63 | 7,900 |
Jul 26, 2023 | 87.26 | 87.57 | 87.04 | 87.33 | 86.45 | 6,100 |
Jul 25, 2023 | 87.60 | 87.72 | 87.43 | 87.48 | 86.60 | 21,200 |
Jul 24, 2023 | 87.70 | 87.74 | 87.61 | 87.61 | 86.73 | 2,600 |
Jul 21, 2023 | 88.16 | 88.40 | 87.98 | 87.98 | 87.09 | 5,100 |
Jul 20, 2023 | 87.48 | 88.07 | 87.43 | 88.07 | 87.18 | 14,000 |
Jul 19, 2023 | 87.51 | 87.82 | 87.51 | 87.57 | 86.69 | 8,300 |
Jul 18, 2023 | 86.90 | 87.43 | 86.71 | 87.43 | 86.55 | 8,500 |
Jul 17, 2023 | 86.21 | 87.07 | 85.95 | 86.88 | 86.01 | 9,900 |
Jul 14, 2023 | 86.19 | 86.42 | 86.07 | 86.23 | 85.36 | 17,000 |
Jul 13, 2023 | 86.45 | 86.55 | 86.23 | 86.55 | 85.68 | 19,900 |
Jul 12, 2023 | 86.25 | 86.30 | 85.94 | 86.06 | 85.19 | 79,300 |
Jul 11, 2023 | 84.99 | 85.74 | 84.76 | 85.73 | 84.87 | 4,300 |
Jul 10, 2023 | 83.81 | 84.85 | 83.81 | 84.85 | 84.00 | 12,000 |
Jul 7, 2023 | 83.67 | 83.99 | 83.41 | 83.53 | 82.69 | 4,700 |
Jul 6, 2023 | 83.68 | 83.71 | 83.10 | 83.38 | 82.54 | 11,200 |
Jul 5, 2023 | 84.60 | 84.65 | 84.26 | 84.56 | 83.71 | 7,400 |
Jul 3, 2023 | 84.23 | 84.62 | 84.23 | 84.60 | 83.75 | 5,100 |
Jun 30, 2023 | 84.14 | 84.51 | 84.14 | 84.34 | 83.49 | 6,600 |
Jun 29, 2023 | 83.21 | 83.43 | 83.12 | 83.16 | 82.32 | 9,800 |
Jun 28, 2023 | 83.01 | 83.26 | 82.77 | 83.26 | 82.42 | 21,700 |
Jun 27, 2023 | 0.16 Dividend | |||||
Jun 27, 2023 | 82.39 | 83.13 | 82.34 | 82.94 | 82.10 | 6,100 |
Jun 26, 2023 | 82.53 | 82.74 | 82.48 | 82.48 | 81.49 | 7,600 |
Jun 23, 2023 | 82.87 | 82.87 | 82.28 | 82.48 | 81.49 | 11,000 |
Jun 22, 2023 | 83.14 | 83.34 | 82.89 | 83.34 | 82.34 | 6,200 |
Jun 21, 2023 | 83.26 | 83.54 | 82.83 | 83.14 | 82.14 | 29,600 |
Jun 20, 2023 | 83.67 | 83.67 | 83.08 | 83.31 | 82.31 | 5,400 |
Jun 16, 2023 | 84.52 | 84.57 | 83.88 | 84.05 | 83.04 | 35,900 |
Jun 15, 2023 | 83.38 | 84.44 | 83.38 | 84.26 | 83.25 | 22,300 |
Jun 14, 2023 | 83.47 | 83.57 | 82.81 | 83.02 | 82.03 | 22,600 |
Jun 13, 2023 | 82.74 | 83.31 | 82.74 | 83.10 | 82.10 | 44,900 |
Jun 12, 2023 | 82.00 | 82.49 | 81.86 | 82.49 | 81.50 | 11,900 |
Jun 9, 2023 | 82.25 | 82.36 | 81.31 | 82.04 | 81.06 | 48,500 |
Jun 8, 2023 | 81.60 | 82.19 | 81.60 | 82.03 | 81.05 | 65,900 |
Jun 7, 2023 | 82.09 | 82.10 | 81.45 | 81.53 | 80.55 | 22,400 |
Jun 6, 2023 | 81.68 | 81.96 | 81.62 | 81.85 | 80.87 | 14,700 |
Jun 5, 2023 | 81.71 | 82.10 | 81.69 | 81.88 | 80.90 | 38,300 |
Jun 2, 2023 | 81.17 | 81.71 | 80.89 | 81.71 | 80.73 | 9,100 |
Jun 1, 2023 | 80.20 | 80.61 | 79.62 | 80.41 | 79.45 | 10,200 |
May 31, 2023 | 79.74 | 80.14 | 79.33 | 80.14 | 79.18 | 13,500 |
May 30, 2023 | 80.52 | 80.52 | 79.90 | 80.17 | 79.21 | 14,800 |
May 26, 2023 | 79.91 | 80.32 | 79.89 | 80.31 | 79.35 | 17,100 |
May 25, 2023 | 79.91 | 79.91 | 79.19 | 79.29 | 78.34 | 14,800 |
May 24, 2023 | 80.10 | 80.57 | 80.10 | 80.51 | 79.55 | 6,600 |
May 23, 2023 | 81.42 | 81.53 | 80.60 | 80.60 | 79.63 | 4,700 |
May 22, 2023 | 81.66 | 81.83 | 81.64 | 81.76 | 80.78 | 6,100 |
May 19, 2023 | 81.81 | 81.89 | 81.37 | 81.51 | 80.53 | 3,300 |
May 18, 2023 | 80.81 | 81.77 | 80.78 | 81.77 | 80.79 | 6,700 |
May 17, 2023 | 80.53 | 81.17 | 80.24 | 80.78 | 79.81 | 33,400 |
May 16, 2023 | 80.93 | 80.93 | 80.38 | 80.38 | 79.42 | 5,800 |
May 15, 2023 | 81.07 | 81.64 | 80.99 | 81.45 | 80.47 | 24,100 |
May 12, 2023 | 81.76 | 81.76 | 80.81 | 81.34 | 80.37 | 8,200 |
May 11, 2023 | 81.31 | 81.52 | 81.08 | 81.41 | 80.44 | 32,500 |
May 10, 2023 | 81.88 | 81.89 | 80.87 | 81.50 | 80.52 | 85,800 |
May 9, 2023 | 81.44 | 81.50 | 81.17 | 81.41 | 80.44 | 39,700 |
May 8, 2023 | 81.79 | 82.03 | 81.54 | 82.03 | 81.05 | 91,300 |
May 5, 2023 | 81.40 | 82.18 | 81.40 | 81.79 | 80.81 | 76,200 |
May 4, 2023 | 80.41 | 80.86 | 80.38 | 80.55 | 79.59 | 15,400 |
May 3, 2023 | 81.38 | 81.89 | 80.82 | 81.04 | 80.07 | 31,000 |
May 2, 2023 | 81.47 | 81.52 | 80.52 | 80.96 | 79.99 | 38,200 |
May 1, 2023 | 82.15 | 82.40 | 81.97 | 82.23 | 81.25 | 43,600 |
Apr 28, 2023 | 82.00 | 82.36 | 81.89 | 82.12 | 81.14 | 20,100 |
Apr 27, 2023 | 80.95 | 81.49 | 80.95 | 81.30 | 80.33 | 3,000 |
Apr 26, 2023 | 80.65 | 80.74 | 80.18 | 80.18 | 79.22 | 4,900 |
Apr 25, 2023 | 82.28 | 82.28 | 81.49 | 81.49 | 80.51 | 60,400 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
219.60
+1.88%
CCOR Core Alternative ETF
26.57
+0.91%
FTXL First Trust Nasdaq Semiconductor ETF
85.16
+1.39%
SOXX iShares Semiconductor ETF
211.11
+1.23%
SMH VanEck Semiconductor ETF
210.52
+1.19%
GDX VanEck Gold Miners ETF
33.61
+1.48%
PSI Invesco Semiconductors ETF
53.21
+1.26%
ENFR Alerian Energy Infrastructure ETF
25.39
-0.68%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
EPI WisdomTree India Earnings Fund
44.87
+0.37%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.36
+0.38%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.08
+0.49%
IAU iShares Gold Trust
44.09
+0.53%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
GLD SPDR Gold Shares
215.81
+0.55%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.65
+0.16%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
FLIN Franklin FTSE India ETF
37.38
+0.16%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.04%
NANR SPDR S&P North American Natural Resources ETF
55.95
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.74
0.00%
PULS PGIM Ultra Short Bond ETF
49.64
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
-0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
-0.00%
FLTR VanEck IG Floating Rate ETF
25.46
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
-0.03%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.05
-0.23%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.08%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.05
-0.05%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
NEAR BlackRock Short Duration Bond ETF
50.04
-0.09%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.13%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
-0.11%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
XLB Materials Select Sector SPDR Fund
88.14
-0.23%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.47
-0.12%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
IAGG iShares Core International Aggregate Bond ETF
49.28
-0.14%
FTSL First Trust Senior Loan Fund
45.98
-0.14%