NasdaqGM - Delayed Quote • USD
First Trust Rising Dividend Achievers ETF (RDVY)
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 | 54.25 | 54.38 | 53.66 | 54.27 | 54.27 | 821,400 |
Apr 24, 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 54.48 | 712,900 |
Apr 23, 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 54.38 | 655,300 |
Apr 22, 2024 | 53.64 | 54.17 | 53.28 | 53.85 | 53.85 | 675,600 |
Apr 19, 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 53.39 | 902,000 |
Apr 18, 2024 | 53.35 | 53.65 | 52.94 | 53.05 | 53.05 | 765,300 |
Apr 17, 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 53.06 | 654,700 |
Apr 16, 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 53.40 | 972,500 |
Apr 15, 2024 | 54.50 | 54.77 | 53.44 | 53.65 | 53.65 | 932,400 |
Apr 12, 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 53.94 | 463,500 |
Apr 11, 2024 | 54.67 | 54.75 | 54.10 | 54.61 | 54.61 | 504,800 |
Apr 10, 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 54.46 | 713,200 |
Apr 9, 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 55.48 | 550,400 |
Apr 8, 2024 | 55.45 | 55.69 | 55.40 | 55.52 | 55.52 | 384,000 |
Apr 5, 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 55.37 | 711,800 |
Apr 4, 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 54.91 | 687,200 |
Apr 3, 2024 | 55.27 | 55.65 | 55.26 | 55.52 | 55.52 | 1,053,400 |
Apr 2, 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 55.33 | 547,800 |
Apr 1, 2024 | 56.25 | 56.26 | 55.79 | 55.83 | 55.83 | 864,400 |
Mar 28, 2024 | 55.93 | 56.28 | 55.91 | 56.17 | 56.17 | 768,800 |
Mar 27, 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 55.87 | 811,600 |
Mar 26, 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 55.02 | 702,500 |
Mar 25, 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 55.19 | 680,500 |
Mar 22, 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 55.25 | 629,300 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 55.86 | 803,500 |
Mar 20, 2024 | 54.78 | 55.78 | 54.67 | 55.71 | 55.49 | 614,300 |
Mar 19, 2024 | 54.46 | 54.85 | 54.39 | 54.82 | 54.60 | 472,500 |
Mar 18, 2024 | 54.46 | 54.62 | 54.24 | 54.46 | 54.24 | 555,900 |
Mar 15, 2024 | 53.97 | 54.41 | 53.88 | 54.27 | 54.05 | 583,900 |
Mar 14, 2024 | 54.72 | 54.79 | 53.91 | 54.23 | 54.01 | 628,300 |
Mar 13, 2024 | 54.44 | 54.83 | 54.44 | 54.72 | 54.50 | 613,900 |
Mar 12, 2024 | 54.27 | 54.44 | 53.95 | 54.37 | 54.15 | 671,400 |
Mar 11, 2024 | 53.76 | 54.15 | 53.53 | 54.13 | 53.91 | 528,400 |
Mar 8, 2024 | 54.16 | 54.42 | 53.88 | 53.94 | 53.72 | 899,900 |
Mar 7, 2024 | 53.81 | 54.13 | 53.77 | 53.96 | 53.74 | 621,200 |
Mar 6, 2024 | 53.65 | 53.72 | 53.25 | 53.48 | 53.26 | 881,200 |
Mar 5, 2024 | 53.13 | 53.61 | 53.11 | 53.34 | 53.13 | 674,500 |
Mar 4, 2024 | 53.59 | 53.69 | 53.31 | 53.35 | 53.14 | 771,700 |
Mar 1, 2024 | 53.17 | 53.51 | 52.99 | 53.33 | 53.12 | 718,800 |
Feb 29, 2024 | 53.01 | 53.03 | 52.59 | 52.84 | 52.63 | 1,195,600 |
Feb 28, 2024 | 52.52 | 52.88 | 52.44 | 52.62 | 52.41 | 617,800 |
Feb 27, 2024 | 52.56 | 52.71 | 52.43 | 52.70 | 52.49 | 715,900 |
Feb 26, 2024 | 52.45 | 52.69 | 52.26 | 52.40 | 52.19 | 836,300 |
Feb 23, 2024 | 52.30 | 52.56 | 52.20 | 52.42 | 52.21 | 738,000 |
Feb 22, 2024 | 52.05 | 52.38 | 51.90 | 52.24 | 52.03 | 1,039,000 |
Feb 21, 2024 | 51.61 | 51.85 | 51.52 | 51.85 | 51.64 | 905,100 |
Feb 20, 2024 | 51.68 | 51.89 | 51.50 | 51.77 | 51.56 | 1,012,700 |
Feb 16, 2024 | 51.98 | 52.18 | 51.79 | 51.83 | 51.62 | 790,800 |
Feb 15, 2024 | 51.39 | 52.17 | 51.39 | 52.08 | 51.87 | 1,004,600 |
Feb 14, 2024 | 51.01 | 51.18 | 50.73 | 51.16 | 50.95 | 790,500 |
Feb 13, 2024 | 51.09 | 51.21 | 50.24 | 50.66 | 50.46 | 1,104,100 |
Feb 12, 2024 | 51.24 | 52.04 | 51.22 | 51.81 | 51.60 | 995,700 |
Feb 9, 2024 | 51.33 | 51.40 | 51.07 | 51.33 | 51.12 | 857,000 |
Feb 8, 2024 | 51.23 | 51.28 | 50.98 | 51.27 | 51.06 | 1,136,100 |
Feb 7, 2024 | 51.16 | 51.31 | 50.84 | 51.22 | 51.01 | 2,532,400 |
Feb 6, 2024 | 50.91 | 51.15 | 50.87 | 51.04 | 50.83 | 820,700 |
Feb 5, 2024 | 51.05 | 51.07 | 50.52 | 50.86 | 50.66 | 957,600 |
Feb 2, 2024 | 51.04 | 51.57 | 50.91 | 51.36 | 51.15 | 1,078,900 |
Feb 1, 2024 | 51.46 | 51.57 | 50.67 | 51.28 | 51.07 | 802,100 |
Jan 31, 2024 | 52.03 | 52.22 | 51.35 | 51.35 | 51.14 | 791,100 |
Jan 30, 2024 | 51.86 | 52.39 | 51.78 | 52.31 | 52.10 | 1,117,800 |
Jan 29, 2024 | 51.51 | 51.91 | 51.35 | 51.88 | 51.67 | 641,300 |
Jan 26, 2024 | 51.45 | 51.68 | 51.32 | 51.51 | 51.30 | 842,900 |
Jan 25, 2024 | 51.28 | 51.40 | 50.98 | 51.39 | 51.18 | 1,035,300 |
Jan 24, 2024 | 51.14 | 51.33 | 50.91 | 51.05 | 50.84 | 802,200 |
Jan 23, 2024 | 50.92 | 51.03 | 50.66 | 50.80 | 50.60 | 787,400 |
Jan 22, 2024 | 50.57 | 50.98 | 50.53 | 50.87 | 50.67 | 985,300 |
Jan 19, 2024 | 50.17 | 50.69 | 49.93 | 50.64 | 50.44 | 920,800 |
Jan 18, 2024 | 50.10 | 50.11 | 49.60 | 50.05 | 49.85 | 598,100 |
Jan 17, 2024 | 49.92 | 50.31 | 49.82 | 50.13 | 49.93 | 819,100 |
Jan 16, 2024 | 50.57 | 50.57 | 50.16 | 50.36 | 50.16 | 723,700 |
Jan 12, 2024 | 51.20 | 51.34 | 50.66 | 50.82 | 50.62 | 625,200 |
Jan 11, 2024 | 51.07 | 51.07 | 50.50 | 51.01 | 50.80 | 762,900 |
Jan 10, 2024 | 51.19 | 51.19 | 50.86 | 51.07 | 50.86 | 669,400 |
Jan 9, 2024 | 51.42 | 51.42 | 51.06 | 51.14 | 50.93 | 866,300 |
Jan 8, 2024 | 51.24 | 51.72 | 50.95 | 51.71 | 51.50 | 794,400 |
Jan 5, 2024 | 50.95 | 51.59 | 50.93 | 51.34 | 51.13 | 808,900 |
Jan 4, 2024 | 51.27 | 51.58 | 51.02 | 51.06 | 50.85 | 641,900 |
Jan 3, 2024 | 51.47 | 51.67 | 51.10 | 51.27 | 51.06 | 770,600 |
Jan 2, 2024 | 51.41 | 51.94 | 51.41 | 51.81 | 51.60 | 868,800 |
Dec 29, 2023 | 51.90 | 51.94 | 51.54 | 51.67 | 51.46 | 792,800 |
Dec 28, 2023 | 51.93 | 52.09 | 51.88 | 51.96 | 51.75 | 887,100 |
Dec 27, 2023 | 51.99 | 52.11 | 51.82 | 52.04 | 51.83 | 922,600 |
Dec 26, 2023 | 51.64 | 52.11 | 51.64 | 51.99 | 51.78 | 420,000 |
Dec 22, 2023 | 0.34 Dividend | |||||
Dec 22, 2023 | 51.67 | 51.82 | 51.39 | 51.60 | 51.39 | 619,300 |
Dec 21, 2023 | 51.54 | 51.79 | 51.30 | 51.76 | 51.21 | 1,032,300 |
Dec 20, 2023 | 51.90 | 52.16 | 51.09 | 51.10 | 50.56 | 841,100 |
Dec 19, 2023 | 51.45 | 52.01 | 51.35 | 51.98 | 51.43 | 610,900 |
Dec 18, 2023 | 51.67 | 51.69 | 51.34 | 51.36 | 50.82 | 721,700 |
Dec 15, 2023 | 51.49 | 51.67 | 51.25 | 51.32 | 50.78 | 1,083,400 |
Dec 14, 2023 | 50.74 | 51.70 | 50.74 | 51.62 | 51.07 | 876,200 |
Dec 13, 2023 | 49.25 | 50.28 | 49.02 | 50.28 | 49.75 | 780,500 |
Dec 12, 2023 | 49.31 | 49.32 | 49.03 | 49.22 | 48.70 | 833,900 |
Dec 11, 2023 | 49.10 | 49.41 | 49.00 | 49.34 | 48.82 | 534,300 |
Dec 8, 2023 | 48.71 | 49.14 | 48.66 | 49.05 | 48.53 | 588,700 |
Dec 7, 2023 | 48.53 | 48.70 | 48.42 | 48.69 | 48.17 | 539,400 |
Dec 6, 2023 | 48.82 | 49.15 | 48.28 | 48.33 | 47.82 | 1,284,600 |
Dec 5, 2023 | 48.84 | 48.84 | 48.47 | 48.59 | 48.07 | 863,400 |
Dec 4, 2023 | 48.77 | 49.15 | 48.69 | 49.03 | 48.51 | 723,000 |
Dec 1, 2023 | 48.25 | 49.16 | 48.14 | 49.05 | 48.53 | 750,200 |
Nov 30, 2023 | 47.92 | 48.33 | 47.80 | 48.26 | 47.75 | 552,400 |
Nov 29, 2023 | 47.76 | 48.08 | 47.73 | 47.78 | 47.27 | 849,400 |
Nov 28, 2023 | 47.33 | 47.58 | 47.18 | 47.39 | 46.89 | 1,051,000 |
Nov 27, 2023 | 47.36 | 47.46 | 47.27 | 47.40 | 46.90 | 692,400 |
Nov 24, 2023 | 47.41 | 47.65 | 47.39 | 47.55 | 47.05 | 437,300 |
Nov 22, 2023 | 47.26 | 47.46 | 47.13 | 47.39 | 46.89 | 533,400 |
Nov 21, 2023 | 47.32 | 47.37 | 47.11 | 47.16 | 46.66 | 701,400 |
Nov 20, 2023 | 47.32 | 47.58 | 47.14 | 47.47 | 46.97 | 999,700 |
Nov 17, 2023 | 47.10 | 47.36 | 47.00 | 47.32 | 46.82 | 665,200 |
Nov 16, 2023 | 47.01 | 47.19 | 46.60 | 46.84 | 46.34 | 900,600 |
Nov 15, 2023 | 47.05 | 47.51 | 47.05 | 47.23 | 46.73 | 800,900 |
Nov 14, 2023 | 46.36 | 47.19 | 46.36 | 47.00 | 46.50 | 1,107,300 |
Nov 13, 2023 | 45.58 | 45.83 | 45.47 | 45.66 | 45.18 | 489,400 |
Nov 10, 2023 | 45.47 | 45.78 | 45.19 | 45.75 | 45.26 | 1,173,400 |
Nov 9, 2023 | 45.69 | 45.73 | 45.15 | 45.19 | 44.71 | 594,600 |
Nov 8, 2023 | 45.75 | 45.88 | 45.39 | 45.53 | 45.05 | 715,100 |
Nov 7, 2023 | 45.92 | 45.92 | 45.66 | 45.78 | 45.29 | 883,300 |
Nov 6, 2023 | 46.45 | 46.49 | 45.85 | 46.06 | 45.57 | 872,500 |
Nov 3, 2023 | 46.18 | 46.61 | 46.18 | 46.37 | 45.88 | 884,300 |
Nov 2, 2023 | 44.67 | 45.70 | 44.67 | 45.65 | 45.17 | 765,100 |
Nov 1, 2023 | 44.25 | 44.50 | 44.03 | 44.38 | 43.91 | 856,400 |
Oct 31, 2023 | 43.97 | 44.30 | 43.82 | 44.24 | 43.77 | 746,300 |
Oct 30, 2023 | 43.73 | 43.98 | 43.45 | 43.87 | 43.40 | 702,800 |
Oct 27, 2023 | 43.97 | 43.97 | 43.30 | 43.44 | 42.98 | 758,900 |
Oct 26, 2023 | 43.63 | 44.17 | 43.63 | 43.83 | 43.37 | 768,500 |
Oct 25, 2023 | 43.89 | 43.99 | 43.60 | 43.77 | 43.31 | 1,390,300 |
Oct 24, 2023 | 44.13 | 44.35 | 43.81 | 43.97 | 43.50 | 966,600 |
Oct 23, 2023 | 44.04 | 44.43 | 43.91 | 43.92 | 43.45 | 586,300 |
Oct 20, 2023 | 44.84 | 44.96 | 44.22 | 44.24 | 43.77 | 584,100 |
Oct 19, 2023 | 45.55 | 45.81 | 45.01 | 45.09 | 44.61 | 666,000 |
Oct 18, 2023 | 46.21 | 46.21 | 45.60 | 45.70 | 45.22 | 683,400 |
Oct 17, 2023 | 45.77 | 46.65 | 45.77 | 46.46 | 45.97 | 512,000 |
Oct 16, 2023 | 45.74 | 46.12 | 45.64 | 46.01 | 45.52 | 972,100 |
Oct 13, 2023 | 45.81 | 45.96 | 45.17 | 45.39 | 44.91 | 636,400 |
Oct 12, 2023 | 46.10 | 46.10 | 45.19 | 45.48 | 45.00 | 644,200 |
Oct 11, 2023 | 46.09 | 46.25 | 45.62 | 45.95 | 45.46 | 670,100 |
Oct 10, 2023 | 45.90 | 46.39 | 45.84 | 46.04 | 45.55 | 481,100 |
Oct 9, 2023 | 45.22 | 45.81 | 45.10 | 45.70 | 45.22 | 533,000 |
Oct 6, 2023 | 44.79 | 45.60 | 44.58 | 45.30 | 44.82 | 1,098,400 |
Oct 5, 2023 | 44.73 | 45.01 | 44.60 | 44.96 | 44.48 | 501,100 |
Oct 4, 2023 | 44.90 | 44.94 | 44.46 | 44.82 | 44.34 | 806,400 |
Oct 3, 2023 | 45.25 | 45.41 | 44.69 | 44.92 | 44.44 | 876,200 |
Oct 2, 2023 | 45.81 | 45.93 | 45.26 | 45.50 | 45.02 | 887,200 |
Sep 29, 2023 | 46.40 | 46.44 | 45.81 | 45.95 | 45.46 | 571,600 |
Sep 28, 2023 | 45.75 | 46.26 | 45.69 | 46.09 | 45.60 | 707,400 |
Sep 27, 2023 | 45.83 | 45.92 | 45.39 | 45.77 | 45.28 | 734,000 |
Sep 26, 2023 | 45.88 | 46.11 | 45.52 | 45.58 | 45.10 | 1,009,800 |
Sep 25, 2023 | 45.75 | 46.21 | 45.68 | 46.20 | 45.71 | 419,200 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 46.22 | 46.25 | 45.88 | 45.90 | 45.41 | 465,800 |
Sep 21, 2023 | 46.69 | 46.77 | 46.26 | 46.27 | 45.56 | 539,100 |
Sep 20, 2023 | 47.49 | 47.69 | 46.93 | 46.97 | 46.25 | 492,400 |
Sep 19, 2023 | 47.36 | 47.49 | 46.98 | 47.27 | 46.54 | 518,800 |
Sep 18, 2023 | 47.43 | 47.47 | 47.16 | 47.38 | 46.65 | 330,600 |
Sep 15, 2023 | 47.66 | 47.82 | 47.30 | 47.41 | 46.68 | 375,900 |
Sep 14, 2023 | 47.73 | 47.98 | 47.73 | 47.91 | 47.17 | 502,100 |
Sep 13, 2023 | 47.75 | 47.82 | 47.09 | 47.31 | 46.58 | 454,300 |
Sep 12, 2023 | 47.22 | 47.87 | 47.22 | 47.60 | 46.87 | 682,500 |
Sep 11, 2023 | 47.74 | 47.98 | 47.27 | 47.34 | 46.61 | 338,900 |
Sep 8, 2023 | 47.44 | 47.64 | 47.24 | 47.53 | 46.80 | 593,100 |
Sep 7, 2023 | 47.53 | 47.70 | 47.26 | 47.37 | 46.64 | 689,800 |
Sep 6, 2023 | 47.87 | 48.04 | 47.39 | 47.71 | 46.98 | 393,900 |
Sep 5, 2023 | 48.39 | 48.49 | 48.00 | 48.00 | 47.26 | 527,800 |
Sep 1, 2023 | 48.30 | 48.56 | 48.22 | 48.42 | 47.67 | 411,500 |
Aug 31, 2023 | 48.03 | 48.13 | 47.83 | 47.90 | 47.16 | 440,800 |
Aug 30, 2023 | 47.99 | 48.08 | 47.82 | 47.93 | 47.19 | 505,600 |
Aug 29, 2023 | 47.24 | 47.94 | 47.16 | 47.92 | 47.18 | 419,100 |
Aug 28, 2023 | 47.15 | 47.52 | 47.13 | 47.30 | 46.57 | 886,300 |
Aug 25, 2023 | 47.00 | 47.13 | 46.49 | 46.91 | 46.19 | 590,900 |
Aug 24, 2023 | 47.07 | 47.49 | 46.78 | 46.80 | 46.08 | 527,800 |
Aug 23, 2023 | 46.83 | 47.19 | 46.68 | 47.15 | 46.42 | 646,100 |
Aug 22, 2023 | 47.53 | 47.55 | 46.86 | 46.89 | 46.17 | 466,700 |
Aug 21, 2023 | 47.54 | 47.63 | 47.08 | 47.39 | 46.66 | 356,400 |
Aug 18, 2023 | 47.07 | 47.51 | 47.01 | 47.42 | 46.69 | 489,200 |
Aug 17, 2023 | 47.69 | 47.87 | 47.28 | 47.37 | 46.64 | 600,300 |
Aug 16, 2023 | 47.60 | 47.90 | 47.34 | 47.36 | 46.63 | 532,300 |
Aug 15, 2023 | 48.24 | 48.24 | 47.60 | 47.69 | 46.96 | 484,100 |
Aug 14, 2023 | 48.47 | 48.64 | 48.21 | 48.64 | 47.89 | 419,700 |
Aug 11, 2023 | 48.39 | 48.78 | 48.36 | 48.64 | 47.89 | 599,100 |
Aug 10, 2023 | 49.00 | 49.28 | 48.44 | 48.60 | 47.85 | 763,500 |
Aug 9, 2023 | 49.03 | 49.24 | 48.72 | 48.79 | 48.04 | 604,900 |
Aug 8, 2023 | 48.69 | 49.10 | 48.32 | 49.06 | 48.30 | 495,400 |
Aug 7, 2023 | 49.18 | 49.42 | 49.16 | 49.40 | 48.64 | 937,700 |
Aug 4, 2023 | 49.13 | 49.60 | 48.94 | 49.00 | 48.25 | 637,800 |
Aug 3, 2023 | 48.73 | 49.25 | 48.46 | 49.05 | 48.30 | 724,800 |
Aug 2, 2023 | 48.97 | 49.07 | 48.54 | 48.76 | 48.01 | 589,100 |
Aug 1, 2023 | 49.38 | 49.47 | 49.12 | 49.38 | 48.62 | 629,200 |
Jul 31, 2023 | 49.37 | 49.63 | 49.37 | 49.58 | 48.82 | 598,000 |
Jul 28, 2023 | 49.29 | 49.31 | 48.90 | 49.24 | 48.48 | 572,300 |
Jul 27, 2023 | 49.64 | 49.68 | 48.84 | 48.97 | 48.22 | 745,300 |
Jul 26, 2023 | 49.15 | 49.46 | 49.06 | 49.30 | 48.54 | 617,700 |
Jul 25, 2023 | 49.27 | 49.51 | 49.17 | 49.20 | 48.44 | 587,500 |
Jul 24, 2023 | 48.76 | 49.39 | 48.76 | 49.27 | 48.51 | 383,500 |
Jul 21, 2023 | 49.08 | 49.08 | 48.60 | 48.73 | 47.98 | 662,400 |
Jul 20, 2023 | 48.87 | 48.96 | 48.71 | 48.93 | 48.18 | 596,000 |
Jul 19, 2023 | 49.04 | 49.26 | 48.93 | 49.12 | 48.36 | 612,000 |
Jul 18, 2023 | 48.34 | 49.09 | 48.25 | 49.03 | 48.28 | 666,400 |
Jul 17, 2023 | 47.86 | 48.44 | 47.82 | 48.31 | 47.57 | 679,200 |
Jul 14, 2023 | 48.60 | 48.60 | 47.80 | 47.94 | 47.20 | 913,700 |
Jul 13, 2023 | 48.20 | 48.50 | 48.09 | 48.39 | 47.65 | 438,000 |
Jul 12, 2023 | 48.21 | 48.45 | 47.94 | 48.02 | 47.28 | 828,200 |
Jul 11, 2023 | 47.32 | 47.87 | 47.20 | 47.78 | 47.04 | 676,800 |
Jul 10, 2023 | 46.67 | 47.19 | 46.67 | 47.12 | 46.39 | 518,100 |
Jul 7, 2023 | 46.23 | 47.14 | 46.23 | 46.74 | 46.02 | 605,500 |
Jul 6, 2023 | 46.54 | 46.54 | 45.87 | 46.32 | 45.61 | 510,900 |
Jul 5, 2023 | 47.20 | 47.28 | 46.98 | 46.98 | 46.26 | 1,048,300 |
Jul 3, 2023 | 47.13 | 47.61 | 47.13 | 47.49 | 46.76 | 627,400 |
Jun 30, 2023 | 47.25 | 47.30 | 46.95 | 47.10 | 46.38 | 583,100 |
Jun 29, 2023 | 46.57 | 46.90 | 46.49 | 46.89 | 46.17 | 566,200 |
Jun 28, 2023 | 46.32 | 46.46 | 46.06 | 46.43 | 45.72 | 685,200 |
Jun 27, 2023 | 0.30 Dividend | |||||
Jun 27, 2023 | 45.86 | 46.47 | 45.69 | 46.37 | 45.66 | 542,100 |
Jun 26, 2023 | 45.89 | 46.35 | 45.86 | 46.08 | 45.07 | 386,500 |
Jun 23, 2023 | 45.67 | 45.97 | 45.55 | 45.84 | 44.84 | 340,300 |
Jun 22, 2023 | 46.28 | 46.33 | 45.93 | 46.11 | 45.10 | 826,700 |
Jun 21, 2023 | 46.32 | 46.70 | 46.25 | 46.46 | 45.45 | 485,400 |
Jun 20, 2023 | 46.72 | 46.72 | 46.20 | 46.47 | 45.45 | 649,500 |
Jun 16, 2023 | 47.38 | 47.38 | 46.92 | 47.00 | 45.97 | 430,100 |
Jun 15, 2023 | 46.56 | 47.31 | 46.56 | 47.23 | 46.20 | 597,300 |
Jun 14, 2023 | 47.34 | 47.50 | 46.40 | 46.64 | 45.62 | 724,300 |
Jun 13, 2023 | 46.75 | 47.37 | 46.75 | 47.25 | 46.22 | 666,300 |
Jun 12, 2023 | 46.43 | 46.74 | 46.30 | 46.63 | 45.61 | 439,800 |
Jun 9, 2023 | 46.59 | 46.79 | 46.41 | 46.50 | 45.48 | 453,500 |
Jun 8, 2023 | 46.83 | 46.87 | 46.33 | 46.63 | 45.61 | 566,600 |
Jun 7, 2023 | 46.41 | 46.94 | 46.37 | 46.87 | 45.85 | 843,300 |
Jun 6, 2023 | 45.38 | 46.34 | 45.33 | 46.29 | 45.28 | 667,200 |
Jun 5, 2023 | 45.96 | 46.03 | 45.37 | 45.55 | 44.55 | 660,000 |
Jun 2, 2023 | 45.17 | 46.04 | 45.17 | 45.94 | 44.94 | 426,900 |
Jun 1, 2023 | 44.23 | 44.78 | 43.99 | 44.62 | 43.65 | 495,700 |
May 31, 2023 | 44.38 | 44.46 | 43.83 | 44.06 | 43.10 | 573,700 |
May 30, 2023 | 44.90 | 44.99 | 44.48 | 44.75 | 43.77 | 598,000 |
May 26, 2023 | 44.63 | 45.01 | 44.51 | 44.93 | 43.95 | 583,200 |
May 25, 2023 | 44.26 | 44.55 | 44.07 | 44.42 | 43.45 | 852,900 |
May 24, 2023 | 44.73 | 44.81 | 44.21 | 44.36 | 43.39 | 712,300 |
May 23, 2023 | 44.95 | 45.43 | 44.90 | 44.93 | 43.95 | 760,500 |
May 22, 2023 | 44.81 | 45.21 | 44.66 | 45.06 | 44.08 | 571,600 |
May 19, 2023 | 45.10 | 45.19 | 44.53 | 44.79 | 43.81 | 610,200 |
May 18, 2023 | 44.28 | 45.00 | 44.16 | 44.95 | 43.97 | 717,700 |
May 17, 2023 | 43.70 | 44.44 | 43.65 | 44.37 | 43.40 | 636,600 |
May 16, 2023 | 43.74 | 43.87 | 43.32 | 43.33 | 42.38 | 580,800 |
May 15, 2023 | 43.43 | 43.92 | 43.33 | 43.83 | 42.87 | 490,600 |
May 12, 2023 | 43.43 | 43.52 | 42.93 | 43.26 | 42.32 | 492,600 |
May 11, 2023 | 43.09 | 43.38 | 42.95 | 43.27 | 42.32 | 726,900 |
May 10, 2023 | 44.22 | 44.24 | 43.10 | 43.51 | 42.56 | 1,020,300 |
May 9, 2023 | 43.64 | 43.97 | 43.50 | 43.78 | 42.82 | 655,200 |
May 8, 2023 | 44.28 | 44.40 | 43.84 | 43.93 | 42.97 | 516,900 |
May 5, 2023 | 43.62 | 44.06 | 43.62 | 43.95 | 42.99 | 723,900 |
May 4, 2023 | 43.31 | 43.42 | 42.42 | 42.83 | 41.89 | 1,207,200 |
May 3, 2023 | 44.07 | 44.50 | 43.58 | 43.64 | 42.69 | 1,064,900 |
May 2, 2023 | 44.93 | 44.93 | 43.61 | 44.09 | 43.13 | 822,200 |
May 1, 2023 | 45.42 | 45.57 | 45.10 | 45.16 | 44.17 | 557,800 |
Apr 28, 2023 | 44.73 | 45.52 | 44.63 | 45.48 | 44.49 | 503,300 |
Apr 27, 2023 | 44.33 | 45.02 | 44.30 | 44.96 | 43.98 | 729,500 |
Apr 26, 2023 | 44.53 | 44.76 | 44.11 | 44.26 | 43.29 | 805,000 |
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%