NasdaqGM - Delayed Quote • USD
First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)
At close: April 18 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 18, 2024 | 179.74 | 180.26 | 177.69 | 177.92 | 177.92 | 100,100 |
Apr 17, 2024 | 183.52 | 183.68 | 179.69 | 179.73 | 179.73 | 82,300 |
Apr 16, 2024 | 182.42 | 184.27 | 182.08 | 183.27 | 183.27 | 152,500 |
Apr 15, 2024 | 187.94 | 187.97 | 181.96 | 182.67 | 182.67 | 193,800 |
Apr 12, 2024 | 187.96 | 188.15 | 185.64 | 186.02 | 186.02 | 184,900 |
Apr 11, 2024 | 188.93 | 191.02 | 187.36 | 190.75 | 190.75 | 75,200 |
Apr 10, 2024 | 187.45 | 188.74 | 186.65 | 187.47 | 187.47 | 112,100 |
Apr 9, 2024 | 190.26 | 190.69 | 188.30 | 190.46 | 190.46 | 87,400 |
Apr 8, 2024 | 189.22 | 189.63 | 187.73 | 188.85 | 188.85 | 60,900 |
Apr 5, 2024 | 187.02 | 189.47 | 186.59 | 188.68 | 188.68 | 75,000 |
Apr 4, 2024 | 192.20 | 192.65 | 186.23 | 186.23 | 186.23 | 116,600 |
Apr 3, 2024 | 188.25 | 191.03 | 188.25 | 189.94 | 189.94 | 68,800 |
Apr 2, 2024 | 188.61 | 189.64 | 187.85 | 189.41 | 189.41 | 75,300 |
Apr 1, 2024 | 190.98 | 193.05 | 190.86 | 191.42 | 191.42 | 124,000 |
Mar 28, 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 190.68 | 58,900 |
Mar 27, 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 191.00 | 163,100 |
Mar 26, 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 190.06 | 75,800 |
Mar 25, 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 190.23 | 65,100 |
Mar 22, 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 191.26 | 39,300 |
Mar 21, 2024 | 0.01 Dividend | |||||
Mar 21, 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 191.80 | 80,900 |
Mar 20, 2024 | 188.45 | 190.26 | 186.80 | 190.00 | 189.99 | 67,700 |
Mar 19, 2024 | 185.83 | 187.48 | 184.30 | 187.16 | 187.15 | 139,000 |
Mar 18, 2024 | 187.95 | 188.71 | 187.02 | 187.16 | 187.15 | 53,500 |
Mar 15, 2024 | 186.82 | 187.20 | 185.71 | 185.75 | 185.74 | 53,700 |
Mar 14, 2024 | 190.74 | 190.79 | 187.25 | 188.85 | 188.84 | 100,100 |
Mar 13, 2024 | 191.85 | 192.03 | 189.76 | 190.36 | 190.35 | 90,300 |
Mar 12, 2024 | 190.98 | 192.85 | 189.28 | 192.75 | 192.74 | 353,900 |
Mar 11, 2024 | 189.22 | 190.17 | 187.81 | 189.83 | 189.82 | 460,300 |
Mar 8, 2024 | 195.48 | 196.30 | 190.56 | 190.72 | 190.71 | 190,000 |
Mar 7, 2024 | 193.23 | 196.26 | 192.72 | 195.66 | 195.65 | 102,800 |
Mar 6, 2024 | 192.99 | 193.33 | 190.69 | 191.86 | 191.85 | 165,800 |
Mar 5, 2024 | 192.14 | 192.14 | 187.81 | 189.20 | 189.19 | 121,900 |
Mar 4, 2024 | 194.95 | 195.38 | 193.79 | 194.24 | 194.23 | 107,500 |
Mar 1, 2024 | 191.59 | 194.78 | 190.98 | 194.20 | 194.19 | 95,000 |
Feb 29, 2024 | 189.36 | 190.92 | 188.38 | 190.61 | 190.60 | 107,400 |
Feb 28, 2024 | 188.06 | 188.52 | 187.29 | 187.94 | 187.93 | 57,500 |
Feb 27, 2024 | 189.75 | 190.68 | 188.86 | 189.50 | 189.49 | 71,400 |
Feb 26, 2024 | 188.71 | 190.12 | 188.32 | 189.16 | 189.15 | 88,300 |
Feb 23, 2024 | 189.74 | 190.14 | 187.39 | 187.98 | 187.97 | 111,900 |
Feb 22, 2024 | 187.95 | 189.22 | 187.11 | 188.66 | 188.65 | 117,200 |
Feb 21, 2024 | 181.00 | 182.01 | 179.86 | 182.01 | 182.00 | 167,800 |
Feb 20, 2024 | 185.85 | 186.48 | 182.95 | 185.37 | 185.36 | 79,600 |
Feb 16, 2024 | 189.80 | 189.80 | 186.75 | 187.22 | 187.21 | 108,000 |
Feb 15, 2024 | 190.02 | 190.35 | 188.26 | 189.37 | 189.36 | 83,800 |
Feb 14, 2024 | 188.15 | 189.49 | 187.44 | 189.49 | 189.48 | 187,200 |
Feb 13, 2024 | 184.45 | 187.74 | 183.37 | 185.88 | 185.87 | 119,000 |
Feb 12, 2024 | 190.93 | 192.18 | 189.59 | 189.91 | 189.90 | 85,100 |
Feb 9, 2024 | 189.23 | 191.61 | 188.56 | 190.93 | 190.92 | 159,200 |
Feb 8, 2024 | 185.93 | 188.49 | 185.92 | 187.80 | 187.79 | 110,800 |
Feb 7, 2024 | 184.38 | 186.19 | 183.43 | 185.74 | 185.73 | 130,800 |
Feb 6, 2024 | 184.37 | 184.37 | 180.61 | 182.42 | 182.41 | 100,800 |
Feb 5, 2024 | 183.43 | 183.98 | 181.41 | 183.39 | 183.38 | 178,700 |
Feb 2, 2024 | 181.07 | 183.75 | 180.62 | 183.36 | 183.35 | 128,400 |
Feb 1, 2024 | 180.19 | 181.41 | 179.10 | 180.94 | 180.93 | 129,200 |
Jan 31, 2024 | 179.97 | 182.17 | 178.66 | 179.37 | 179.36 | 206,000 |
Jan 30, 2024 | 184.02 | 184.15 | 182.12 | 182.59 | 182.58 | 107,300 |
Jan 29, 2024 | 182.10 | 184.48 | 182.10 | 184.48 | 184.47 | 67,500 |
Jan 26, 2024 | 182.64 | 183.62 | 181.89 | 182.09 | 182.08 | 178,100 |
Jan 25, 2024 | 187.40 | 187.40 | 183.94 | 184.78 | 184.77 | 164,100 |
Jan 24, 2024 | 185.79 | 187.16 | 184.66 | 184.98 | 184.97 | 97,600 |
Jan 23, 2024 | 183.71 | 183.78 | 181.89 | 183.72 | 183.71 | 69,400 |
Jan 22, 2024 | 183.40 | 184.39 | 182.30 | 183.01 | 183.00 | 106,200 |
Jan 19, 2024 | 178.02 | 181.66 | 178.02 | 181.66 | 181.65 | 112,000 |
Jan 18, 2024 | 176.35 | 176.99 | 174.88 | 176.82 | 176.81 | 85,400 |
Jan 17, 2024 | 173.45 | 173.79 | 170.83 | 173.52 | 173.51 | 114,100 |
Jan 16, 2024 | 174.12 | 175.78 | 173.70 | 175.08 | 175.07 | 66,900 |
Jan 12, 2024 | 175.26 | 175.81 | 173.89 | 174.52 | 174.51 | 217,300 |
Jan 11, 2024 | 174.46 | 175.33 | 172.07 | 174.67 | 174.66 | 79,600 |
Jan 10, 2024 | 173.06 | 174.17 | 171.70 | 173.75 | 173.74 | 160,200 |
Jan 9, 2024 | 169.90 | 173.44 | 169.90 | 172.72 | 172.71 | 76,400 |
Jan 8, 2024 | 168.08 | 171.79 | 168.08 | 171.75 | 171.74 | 118,300 |
Jan 5, 2024 | 166.65 | 168.42 | 166.42 | 167.03 | 167.02 | 155,200 |
Jan 4, 2024 | 166.21 | 167.80 | 166.15 | 166.50 | 166.49 | 83,800 |
Jan 3, 2024 | 167.87 | 168.80 | 167.17 | 167.64 | 167.63 | 153,400 |
Jan 2, 2024 | 173.52 | 173.52 | 169.05 | 170.04 | 170.03 | 269,800 |
Dec 29, 2023 | 176.44 | 176.95 | 174.80 | 175.47 | 175.46 | 66,300 |
Dec 28, 2023 | 177.42 | 177.42 | 176.59 | 176.75 | 176.74 | 119,600 |
Dec 27, 2023 | 177.45 | 177.45 | 176.31 | 176.94 | 176.93 | 101,200 |
Dec 26, 2023 | 175.80 | 177.21 | 175.80 | 176.89 | 176.88 | 53,100 |
Dec 22, 2023 | 0.03 Dividend | |||||
Dec 22, 2023 | 175.47 | 175.55 | 174.00 | 175.21 | 175.20 | 63,700 |
Dec 21, 2023 | 173.85 | 174.62 | 172.95 | 174.42 | 174.38 | 112,300 |
Dec 20, 2023 | 173.66 | 174.67 | 171.10 | 171.10 | 171.06 | 73,900 |
Dec 19, 2023 | 173.95 | 174.57 | 173.73 | 174.19 | 174.15 | 72,900 |
Dec 18, 2023 | 173.79 | 173.94 | 172.52 | 173.48 | 173.44 | 89,700 |
Dec 15, 2023 | 172.98 | 174.76 | 172.76 | 173.62 | 173.58 | 80,500 |
Dec 14, 2023 | 171.56 | 173.18 | 170.73 | 172.34 | 172.30 | 99,700 |
Dec 13, 2023 | 168.75 | 170.95 | 167.82 | 170.56 | 170.52 | 149,900 |
Dec 12, 2023 | 166.33 | 168.24 | 166.02 | 168.24 | 168.20 | 131,400 |
Dec 11, 2023 | 163.44 | 166.96 | 163.44 | 166.58 | 166.54 | 72,200 |
Dec 8, 2023 | 161.17 | 163.08 | 161.17 | 162.71 | 162.67 | 78,500 |
Dec 7, 2023 | 160.28 | 162.31 | 159.76 | 161.95 | 161.91 | 54,100 |
Dec 6, 2023 | 161.91 | 161.91 | 158.98 | 159.07 | 159.04 | 79,400 |
Dec 5, 2023 | 159.47 | 160.28 | 158.69 | 160.28 | 160.24 | 59,800 |
Dec 4, 2023 | 161.12 | 161.12 | 158.19 | 160.58 | 160.54 | 156,800 |
Dec 1, 2023 | 161.40 | 162.64 | 160.50 | 162.62 | 162.58 | 122,700 |
Nov 30, 2023 | 163.22 | 163.25 | 160.45 | 161.93 | 161.89 | 105,700 |
Nov 29, 2023 | 162.00 | 164.14 | 162.00 | 162.54 | 162.50 | 116,100 |
Nov 28, 2023 | 158.89 | 160.22 | 158.53 | 160.05 | 160.01 | 109,500 |
Nov 27, 2023 | 158.81 | 160.06 | 158.42 | 158.89 | 158.86 | 81,500 |
Nov 24, 2023 | 158.54 | 159.17 | 158.54 | 159.10 | 159.07 | 15,900 |
Nov 22, 2023 | 159.69 | 160.74 | 158.72 | 158.80 | 158.77 | 65,000 |
Nov 21, 2023 | 159.31 | 159.56 | 158.08 | 158.81 | 158.78 | 187,500 |
Nov 20, 2023 | 158.00 | 160.74 | 157.80 | 160.34 | 160.30 | 90,900 |
Nov 17, 2023 | 156.62 | 158.09 | 156.41 | 157.75 | 157.72 | 104,900 |
Nov 16, 2023 | 156.46 | 157.45 | 155.64 | 157.09 | 157.06 | 125,500 |
Nov 15, 2023 | 157.59 | 158.46 | 156.41 | 157.07 | 157.04 | 127,200 |
Nov 14, 2023 | 154.81 | 157.04 | 154.81 | 156.76 | 156.73 | 92,500 |
Nov 13, 2023 | 151.62 | 152.16 | 150.65 | 151.77 | 151.74 | 79,200 |
Nov 10, 2023 | 148.95 | 152.48 | 148.25 | 152.20 | 152.17 | 195,600 |
Nov 9, 2023 | 149.35 | 150.57 | 147.44 | 147.68 | 147.65 | 82,500 |
Nov 8, 2023 | 148.67 | 149.32 | 147.73 | 148.69 | 148.66 | 76,800 |
Nov 7, 2023 | 146.93 | 149.12 | 146.93 | 148.39 | 148.36 | 131,400 |
Nov 6, 2023 | 146.24 | 146.59 | 144.14 | 145.50 | 145.47 | 209,900 |
Nov 3, 2023 | 143.34 | 146.78 | 143.28 | 145.95 | 145.92 | 88,700 |
Nov 2, 2023 | 143.39 | 143.74 | 142.15 | 143.50 | 143.47 | 124,800 |
Nov 1, 2023 | 139.33 | 141.30 | 138.90 | 141.11 | 141.08 | 129,900 |
Oct 31, 2023 | 138.33 | 139.47 | 137.06 | 139.24 | 139.21 | 43,500 |
Oct 30, 2023 | 138.66 | 139.24 | 137.15 | 138.13 | 138.10 | 385,500 |
Oct 27, 2023 | 139.21 | 139.92 | 138.21 | 138.68 | 138.65 | 533,300 |
Oct 26, 2023 | 139.42 | 140.85 | 136.99 | 137.75 | 137.72 | 211,500 |
Oct 25, 2023 | 142.57 | 142.73 | 138.81 | 139.15 | 139.12 | 254,900 |
Oct 24, 2023 | 143.28 | 144.80 | 142.63 | 144.22 | 144.19 | 86,700 |
Oct 23, 2023 | 141.82 | 144.48 | 140.75 | 142.50 | 142.47 | 140,100 |
Oct 20, 2023 | 145.43 | 145.69 | 142.47 | 142.79 | 142.76 | 86,200 |
Oct 19, 2023 | 148.54 | 148.54 | 145.02 | 145.44 | 145.41 | 146,500 |
Oct 18, 2023 | 147.77 | 148.94 | 146.91 | 147.41 | 147.38 | 59,500 |
Oct 17, 2023 | 147.50 | 150.34 | 147.27 | 149.52 | 149.49 | 98,100 |
Oct 16, 2023 | 148.40 | 150.32 | 148.37 | 149.68 | 149.65 | 231,200 |
Oct 13, 2023 | 150.74 | 150.74 | 147.31 | 147.77 | 147.74 | 218,000 |
Oct 12, 2023 | 151.58 | 152.64 | 149.49 | 150.56 | 150.53 | 117,300 |
Oct 11, 2023 | 151.05 | 151.71 | 149.89 | 151.17 | 151.14 | 146,400 |
Oct 10, 2023 | 149.13 | 151.62 | 148.93 | 150.27 | 150.24 | 154,200 |
Oct 9, 2023 | 146.76 | 149.11 | 146.48 | 148.92 | 148.89 | 119,000 |
Oct 6, 2023 | 142.79 | 148.75 | 142.71 | 148.23 | 148.20 | 223,900 |
Oct 5, 2023 | 144.49 | 144.90 | 142.44 | 144.20 | 144.17 | 185,700 |
Oct 4, 2023 | 143.35 | 145.10 | 142.72 | 144.64 | 144.61 | 194,900 |
Oct 3, 2023 | 145.15 | 146.61 | 142.05 | 142.85 | 142.82 | 188,500 |
Oct 2, 2023 | 145.68 | 147.31 | 145.07 | 146.44 | 146.41 | 284,900 |
Sep 29, 2023 | 146.74 | 147.53 | 145.06 | 145.27 | 145.24 | 188,300 |
Sep 28, 2023 | 142.14 | 145.89 | 141.68 | 144.67 | 144.64 | 231,600 |
Sep 27, 2023 | 142.88 | 143.97 | 141.23 | 143.09 | 143.06 | 268,200 |
Sep 26, 2023 | 143.19 | 143.46 | 141.40 | 142.00 | 141.97 | 338,400 |
Sep 25, 2023 | 142.92 | 144.27 | 142.56 | 144.26 | 144.23 | 149,200 |
Sep 22, 2023 | 0.03 Dividend | |||||
Sep 22, 2023 | 143.66 | 145.27 | 143.45 | 143.81 | 143.78 | 136,100 |
Sep 21, 2023 | 144.06 | 144.84 | 142.66 | 142.75 | 142.69 | 182,700 |
Sep 20, 2023 | 148.38 | 148.98 | 145.61 | 145.65 | 145.59 | 157,000 |
Sep 19, 2023 | 148.22 | 148.22 | 146.52 | 147.88 | 147.82 | 98,600 |
Sep 18, 2023 | 147.21 | 149.17 | 147.21 | 148.77 | 148.71 | 113,600 |
Sep 15, 2023 | 150.84 | 150.89 | 147.48 | 148.06 | 148.00 | 145,200 |
Sep 14, 2023 | 152.06 | 152.48 | 150.44 | 152.07 | 152.00 | 71,800 |
Sep 13, 2023 | 150.73 | 152.08 | 150.37 | 151.04 | 150.97 | 181,500 |
Sep 12, 2023 | 151.33 | 152.90 | 150.56 | 150.56 | 150.49 | 188,000 |
Sep 11, 2023 | 152.59 | 152.93 | 150.90 | 152.72 | 152.65 | 343,900 |
Sep 8, 2023 | 151.38 | 152.31 | 150.87 | 151.41 | 151.34 | 8,129,600 |
Sep 7, 2023 | 151.03 | 152.02 | 149.76 | 151.58 | 151.51 | 458,300 |
Sep 6, 2023 | 153.15 | 154.67 | 152.09 | 153.44 | 153.37 | 798,400 |
Sep 5, 2023 | 152.62 | 154.50 | 152.20 | 153.87 | 153.80 | 58,400 |
Sep 1, 2023 | 153.61 | 153.87 | 152.22 | 153.36 | 153.29 | 88,300 |
Aug 31, 2023 | 150.79 | 152.96 | 150.79 | 152.24 | 152.17 | 119,400 |
Aug 30, 2023 | 149.32 | 150.97 | 148.74 | 150.76 | 150.69 | 98,700 |
Aug 29, 2023 | 145.53 | 149.66 | 145.53 | 149.47 | 149.40 | 133,700 |
Aug 28, 2023 | 145.54 | 146.10 | 144.63 | 145.61 | 145.55 | 108,000 |
Aug 25, 2023 | 142.83 | 145.10 | 141.52 | 144.50 | 144.44 | 176,000 |
Aug 24, 2023 | 149.01 | 149.01 | 142.63 | 142.74 | 142.68 | 138,100 |
Aug 23, 2023 | 144.04 | 147.31 | 144.04 | 146.92 | 146.86 | 121,600 |
Aug 22, 2023 | 146.31 | 146.31 | 143.86 | 144.22 | 144.16 | 97,900 |
Aug 21, 2023 | 142.65 | 145.20 | 142.65 | 144.94 | 144.88 | 120,200 |
Aug 18, 2023 | 139.05 | 142.05 | 139.03 | 141.54 | 141.48 | 100,600 |
Aug 17, 2023 | 143.60 | 143.63 | 140.86 | 141.05 | 140.99 | 225,300 |
Aug 16, 2023 | 144.40 | 145.03 | 142.66 | 142.66 | 142.60 | 121,300 |
Aug 15, 2023 | 146.40 | 146.54 | 144.42 | 144.69 | 144.63 | 114,900 |
Aug 14, 2023 | 143.90 | 147.07 | 143.46 | 147.07 | 147.01 | 88,100 |
Aug 11, 2023 | 144.77 | 145.75 | 143.97 | 144.45 | 144.39 | 99,400 |
Aug 10, 2023 | 147.71 | 149.43 | 145.59 | 146.57 | 146.51 | 138,100 |
Aug 9, 2023 | 147.71 | 147.97 | 145.41 | 145.99 | 145.93 | 99,700 |
Aug 8, 2023 | 147.61 | 148.04 | 145.90 | 147.80 | 147.74 | 135,300 |
Aug 7, 2023 | 150.39 | 150.90 | 149.10 | 150.73 | 150.66 | 109,700 |
Aug 4, 2023 | 151.26 | 151.86 | 148.95 | 149.52 | 149.45 | 148,100 |
Aug 3, 2023 | 149.79 | 151.89 | 149.63 | 151.12 | 151.05 | 129,600 |
Aug 2, 2023 | 155.25 | 155.25 | 150.31 | 151.11 | 151.04 | 73,200 |
Aug 1, 2023 | 156.28 | 157.70 | 155.58 | 157.31 | 157.24 | 41,800 |
Jul 31, 2023 | 156.69 | 157.55 | 156.38 | 157.26 | 157.19 | 81,600 |
Jul 28, 2023 | 155.29 | 156.19 | 154.87 | 156.01 | 155.94 | 46,000 |
Jul 27, 2023 | 154.73 | 156.00 | 152.12 | 152.86 | 152.79 | 52,800 |
Jul 26, 2023 | 151.10 | 152.22 | 150.44 | 151.43 | 151.36 | 57,300 |
Jul 25, 2023 | 150.78 | 153.05 | 150.78 | 152.34 | 152.27 | 70,200 |
Jul 24, 2023 | 150.47 | 150.83 | 149.11 | 150.15 | 150.08 | 144,500 |
Jul 21, 2023 | 150.95 | 151.75 | 149.87 | 150.29 | 150.22 | 58,400 |
Jul 20, 2023 | 152.56 | 152.81 | 148.90 | 149.43 | 149.36 | 83,100 |
Jul 19, 2023 | 155.82 | 156.26 | 154.04 | 154.69 | 154.62 | 87,000 |
Jul 18, 2023 | 154.02 | 155.60 | 153.01 | 155.15 | 155.08 | 84,800 |
Jul 17, 2023 | 151.48 | 155.13 | 151.37 | 154.55 | 154.48 | 80,200 |
Jul 14, 2023 | 152.30 | 153.66 | 151.27 | 151.69 | 151.62 | 74,900 |
Jul 13, 2023 | 150.61 | 152.67 | 150.61 | 152.44 | 152.37 | 123,900 |
Jul 12, 2023 | 149.99 | 150.00 | 147.92 | 149.02 | 148.95 | 79,800 |
Jul 11, 2023 | 148.00 | 148.13 | 146.18 | 147.83 | 147.77 | 42,300 |
Jul 10, 2023 | 144.43 | 147.53 | 144.37 | 147.51 | 147.45 | 47,600 |
Jul 7, 2023 | 144.36 | 146.11 | 144.08 | 144.34 | 144.28 | 62,500 |
Jul 6, 2023 | 144.04 | 144.44 | 142.75 | 144.25 | 144.19 | 100,400 |
Jul 5, 2023 | 146.58 | 147.27 | 146.35 | 146.51 | 146.45 | 49,600 |
Jul 3, 2023 | 147.46 | 147.77 | 146.70 | 147.77 | 147.71 | 14,600 |
Jun 30, 2023 | 146.62 | 147.85 | 146.62 | 147.16 | 147.10 | 57,600 |
Jun 29, 2023 | 145.76 | 145.83 | 144.42 | 145.30 | 145.24 | 150,900 |
Jun 28, 2023 | 144.44 | 146.68 | 144.38 | 145.65 | 145.59 | 63,000 |
Jun 27, 2023 | 0.06 Dividend | |||||
Jun 27, 2023 | 142.65 | 146.21 | 142.47 | 146.00 | 145.94 | 69,300 |
Jun 26, 2023 | 142.35 | 144.48 | 141.72 | 141.72 | 141.60 | 65,800 |
Jun 23, 2023 | 142.15 | 142.99 | 141.42 | 142.08 | 141.96 | 77,600 |
Jun 22, 2023 | 142.29 | 144.39 | 142.14 | 144.22 | 144.10 | 68,900 |
Jun 21, 2023 | 146.10 | 146.32 | 143.12 | 143.16 | 143.04 | 207,500 |
Jun 20, 2023 | 146.92 | 147.86 | 145.36 | 146.60 | 146.47 | 78,900 |
Jun 16, 2023 | 151.02 | 151.02 | 147.95 | 148.19 | 148.06 | 139,300 |
Jun 15, 2023 | 147.54 | 150.30 | 147.14 | 149.50 | 149.37 | 117,800 |
Jun 14, 2023 | 147.12 | 148.48 | 145.83 | 148.48 | 148.35 | 96,600 |
Jun 13, 2023 | 147.80 | 147.99 | 145.85 | 147.30 | 147.17 | 170,500 |
Jun 12, 2023 | 143.08 | 145.89 | 142.97 | 145.89 | 145.77 | 123,600 |
Jun 9, 2023 | 142.46 | 143.73 | 141.17 | 141.95 | 141.83 | 195,900 |
Jun 8, 2023 | 139.85 | 141.80 | 139.75 | 141.36 | 141.24 | 96,900 |
Jun 7, 2023 | 143.29 | 143.60 | 139.50 | 139.80 | 139.68 | 172,800 |
Jun 6, 2023 | 141.29 | 143.55 | 141.16 | 142.70 | 142.58 | 96,000 |
Jun 5, 2023 | 141.65 | 142.48 | 140.28 | 141.56 | 141.44 | 117,800 |
Jun 2, 2023 | 142.85 | 143.47 | 141.21 | 142.24 | 142.12 | 124,300 |
Jun 1, 2023 | 139.37 | 142.71 | 138.95 | 141.48 | 141.36 | 129,200 |
May 31, 2023 | 139.60 | 141.00 | 139.28 | 140.05 | 139.93 | 251,400 |
May 30, 2023 | 143.44 | 143.94 | 140.58 | 141.31 | 141.19 | 159,000 |
May 26, 2023 | 136.31 | 141.45 | 136.31 | 141.00 | 140.88 | 147,600 |
May 25, 2023 | 133.20 | 134.73 | 131.78 | 134.31 | 134.20 | 139,700 |
May 24, 2023 | 129.42 | 130.35 | 128.89 | 129.69 | 129.58 | 190,900 |
May 23, 2023 | 132.01 | 132.73 | 130.94 | 130.98 | 130.87 | 55,500 |
May 22, 2023 | 131.58 | 133.38 | 131.58 | 133.09 | 132.98 | 62,900 |
May 19, 2023 | 132.24 | 132.54 | 131.40 | 132.00 | 131.89 | 213,600 |
May 18, 2023 | 129.05 | 132.38 | 129.05 | 132.32 | 132.21 | 110,000 |
May 17, 2023 | 126.90 | 129.10 | 126.35 | 128.82 | 128.71 | 71,500 |
May 16, 2023 | 126.21 | 127.21 | 126.21 | 126.30 | 126.19 | 47,600 |
May 15, 2023 | 124.16 | 126.90 | 124.13 | 126.86 | 126.75 | 79,900 |
May 12, 2023 | 124.49 | 124.51 | 123.06 | 123.95 | 123.84 | 63,000 |
May 11, 2023 | 124.64 | 124.64 | 123.47 | 124.23 | 124.12 | 99,700 |
May 10, 2023 | 124.06 | 125.05 | 123.55 | 124.63 | 124.52 | 119,700 |
May 9, 2023 | 122.81 | 123.17 | 122.49 | 122.69 | 122.59 | 28,400 |
May 8, 2023 | 123.36 | 123.88 | 122.72 | 123.79 | 123.68 | 58,000 |
May 5, 2023 | 120.97 | 123.27 | 120.97 | 122.86 | 122.76 | 62,900 |
May 4, 2023 | 120.59 | 121.92 | 120.50 | 121.00 | 120.90 | 121,400 |
May 3, 2023 | 121.50 | 122.72 | 120.59 | 120.61 | 120.51 | 63,400 |
May 2, 2023 | 122.98 | 123.17 | 120.95 | 121.58 | 121.48 | 69,100 |
May 1, 2023 | 122.57 | 123.35 | 122.43 | 123.03 | 122.93 | 35,700 |
Apr 28, 2023 | 121.90 | 122.85 | 121.29 | 122.84 | 122.74 | 80,100 |
Apr 27, 2023 | 121.16 | 122.23 | 119.95 | 121.97 | 121.87 | 41,600 |
Apr 26, 2023 | 120.29 | 121.35 | 119.57 | 119.97 | 119.87 | 75,200 |
Apr 25, 2023 | 122.07 | 122.07 | 118.86 | 118.86 | 118.76 | 121,100 |
Apr 24, 2023 | 123.80 | 124.08 | 122.45 | 123.39 | 123.28 | 79,200 |
Apr 21, 2023 | 124.20 | 124.35 | 123.02 | 124.01 | 123.90 | 58,600 |
Apr 20, 2023 | 123.81 | 125.93 | 123.80 | 124.54 | 124.43 | 79,100 |
Apr 19, 2023 | 124.81 | 125.51 | 124.36 | 125.09 | 124.98 | 42,600 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%