NasdaqGM - Delayed Quote • USD
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
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 | 66.50 | 66.69 | 65.92 | 65.97 | 65.97 | 100,300 |
Apr 17, 2024 | 67.76 | 67.84 | 66.65 | 66.68 | 66.68 | 73,700 |
Apr 16, 2024 | 67.58 | 67.79 | 67.26 | 67.44 | 67.44 | 66,300 |
Apr 15, 2024 | 68.85 | 68.97 | 67.18 | 67.41 | 67.41 | 77,300 |
Apr 12, 2024 | 68.85 | 69.00 | 68.07 | 68.15 | 68.15 | 154,900 |
Apr 11, 2024 | 68.99 | 69.71 | 68.55 | 69.60 | 69.60 | 88,000 |
Apr 10, 2024 | 69.04 | 69.11 | 68.43 | 68.67 | 68.67 | 83,900 |
Apr 9, 2024 | 69.63 | 69.83 | 69.03 | 69.83 | 69.83 | 64,400 |
Apr 8, 2024 | 69.27 | 69.51 | 69.16 | 69.26 | 69.26 | 47,600 |
Apr 5, 2024 | 68.79 | 69.49 | 68.68 | 69.12 | 69.12 | 113,300 |
Apr 4, 2024 | 70.27 | 70.58 | 68.72 | 68.73 | 68.73 | 100,800 |
Apr 3, 2024 | 68.80 | 69.85 | 68.80 | 69.69 | 69.69 | 148,100 |
Apr 2, 2024 | 69.28 | 69.28 | 68.76 | 69.15 | 69.15 | 68,200 |
Apr 1, 2024 | 69.69 | 70.12 | 69.55 | 69.79 | 69.79 | 88,300 |
Mar 28, 2024 | 69.65 | 69.80 | 69.56 | 69.67 | 69.67 | 534,800 |
Mar 27, 2024 | 69.30 | 69.61 | 69.03 | 69.61 | 69.61 | 152,100 |
Mar 26, 2024 | 69.53 | 69.57 | 68.93 | 68.96 | 68.96 | 72,600 |
Mar 25, 2024 | 69.15 | 69.41 | 69.10 | 69.17 | 69.17 | 46,900 |
Mar 22, 2024 | 69.85 | 69.87 | 69.52 | 69.58 | 69.58 | 60,500 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 21, 2024 | 70.02 | 70.46 | 69.80 | 69.82 | 69.82 | 75,000 |
Mar 20, 2024 | 68.66 | 69.47 | 68.45 | 69.45 | 69.26 | 68,000 |
Mar 19, 2024 | 68.30 | 68.64 | 67.96 | 68.48 | 68.29 | 58,200 |
Mar 18, 2024 | 69.19 | 69.19 | 68.50 | 68.50 | 68.31 | 60,800 |
Mar 15, 2024 | 68.64 | 68.90 | 68.43 | 68.58 | 68.39 | 59,100 |
Mar 14, 2024 | 69.91 | 69.91 | 68.66 | 69.17 | 68.98 | 84,600 |
Mar 13, 2024 | 70.09 | 70.09 | 69.46 | 69.60 | 69.41 | 93,900 |
Mar 12, 2024 | 70.18 | 70.46 | 69.81 | 70.37 | 70.18 | 97,500 |
Mar 11, 2024 | 69.21 | 69.58 | 68.99 | 69.54 | 69.35 | 75,000 |
Mar 8, 2024 | 71.07 | 71.07 | 69.71 | 69.75 | 69.56 | 76,800 |
Mar 7, 2024 | 70.49 | 71.17 | 70.43 | 70.93 | 70.73 | 73,600 |
Mar 6, 2024 | 69.81 | 70.50 | 69.59 | 69.82 | 69.63 | 81,100 |
Mar 5, 2024 | 69.93 | 69.93 | 68.66 | 69.00 | 68.81 | 98,500 |
Mar 4, 2024 | 70.21 | 70.59 | 70.03 | 70.26 | 70.07 | 57,400 |
Mar 1, 2024 | 68.57 | 70.08 | 68.57 | 69.98 | 69.79 | 70,700 |
Feb 29, 2024 | 67.90 | 68.17 | 67.54 | 68.02 | 67.83 | 121,400 |
Feb 28, 2024 | 67.52 | 67.60 | 67.28 | 67.44 | 67.25 | 67,200 |
Feb 27, 2024 | 67.83 | 67.96 | 67.64 | 67.82 | 67.63 | 68,700 |
Feb 26, 2024 | 67.77 | 67.95 | 67.70 | 67.72 | 67.53 | 57,000 |
Feb 23, 2024 | 67.99 | 68.01 | 67.50 | 67.60 | 67.41 | 92,100 |
Feb 22, 2024 | 67.31 | 67.88 | 67.22 | 67.69 | 67.50 | 82,300 |
Feb 21, 2024 | 65.92 | 66.28 | 65.68 | 66.27 | 66.09 | 58,200 |
Feb 20, 2024 | 66.30 | 66.42 | 65.89 | 66.30 | 66.12 | 74,900 |
Feb 16, 2024 | 67.19 | 67.32 | 66.62 | 66.68 | 66.50 | 103,700 |
Feb 15, 2024 | 66.87 | 67.21 | 66.78 | 67.07 | 66.89 | 65,300 |
Feb 14, 2024 | 66.36 | 66.62 | 66.05 | 66.54 | 66.36 | 143,600 |
Feb 13, 2024 | 65.92 | 66.08 | 65.33 | 65.85 | 65.67 | 103,500 |
Feb 12, 2024 | 67.35 | 67.71 | 67.14 | 67.19 | 67.01 | 94,400 |
Feb 9, 2024 | 66.66 | 67.36 | 66.66 | 67.31 | 67.12 | 76,100 |
Feb 8, 2024 | 66.28 | 66.67 | 66.13 | 66.51 | 66.33 | 103,600 |
Feb 7, 2024 | 66.09 | 66.17 | 65.69 | 66.14 | 65.96 | 127,600 |
Feb 6, 2024 | 66.18 | 66.18 | 65.49 | 65.73 | 65.55 | 93,900 |
Feb 5, 2024 | 66.06 | 66.13 | 65.46 | 65.91 | 65.73 | 85,300 |
Feb 2, 2024 | 65.77 | 66.20 | 65.54 | 66.02 | 65.84 | 129,200 |
Feb 1, 2024 | 65.72 | 66.08 | 65.43 | 66.01 | 65.83 | 114,300 |
Jan 31, 2024 | 66.28 | 66.51 | 65.60 | 65.66 | 65.48 | 107,700 |
Jan 30, 2024 | 67.00 | 67.04 | 66.52 | 66.64 | 66.46 | 75,500 |
Jan 29, 2024 | 66.65 | 67.07 | 66.52 | 67.02 | 66.84 | 89,500 |
Jan 26, 2024 | 67.08 | 67.27 | 66.58 | 66.72 | 66.54 | 92,500 |
Jan 25, 2024 | 67.80 | 68.10 | 67.27 | 67.42 | 67.23 | 169,200 |
Jan 24, 2024 | 67.03 | 67.39 | 66.80 | 66.86 | 66.68 | 98,100 |
Jan 23, 2024 | 66.24 | 66.66 | 66.16 | 66.64 | 66.46 | 116,400 |
Jan 22, 2024 | 66.11 | 66.55 | 66.03 | 66.24 | 66.06 | 83,800 |
Jan 19, 2024 | 64.66 | 65.96 | 64.66 | 65.88 | 65.70 | 156,500 |
Jan 18, 2024 | 63.64 | 64.20 | 63.56 | 64.12 | 63.94 | 223,000 |
Jan 17, 2024 | 63.11 | 63.11 | 62.48 | 62.94 | 62.77 | 102,000 |
Jan 16, 2024 | 63.29 | 63.70 | 62.96 | 63.52 | 63.35 | 121,100 |
Jan 12, 2024 | 63.58 | 63.71 | 63.24 | 63.46 | 63.29 | 52,700 |
Jan 11, 2024 | 63.23 | 63.33 | 62.52 | 63.16 | 62.99 | 70,400 |
Jan 10, 2024 | 62.96 | 63.23 | 62.53 | 63.16 | 62.99 | 143,700 |
Jan 9, 2024 | 62.58 | 63.17 | 62.54 | 62.94 | 62.77 | 134,300 |
Jan 8, 2024 | 62.04 | 63.03 | 62.04 | 63.03 | 62.86 | 115,600 |
Jan 5, 2024 | 61.91 | 62.31 | 61.77 | 61.90 | 61.73 | 163,500 |
Jan 4, 2024 | 61.86 | 62.32 | 61.85 | 61.89 | 61.72 | 67,000 |
Jan 3, 2024 | 62.49 | 62.63 | 62.21 | 62.28 | 62.11 | 99,500 |
Jan 2, 2024 | 63.46 | 63.46 | 62.69 | 63.07 | 62.90 | 131,900 |
Dec 29, 2023 | 64.40 | 64.40 | 63.86 | 64.09 | 63.91 | 115,100 |
Dec 28, 2023 | 64.42 | 64.52 | 64.29 | 64.39 | 64.21 | 204,300 |
Dec 27, 2023 | 64.44 | 64.45 | 64.16 | 64.37 | 64.19 | 83,400 |
Dec 26, 2023 | 63.86 | 64.51 | 63.86 | 64.38 | 64.20 | 115,300 |
Dec 22, 2023 | 0.45 Dividend | |||||
Dec 22, 2023 | 63.88 | 64.08 | 63.52 | 63.86 | 63.68 | 254,100 |
Dec 21, 2023 | 63.84 | 64.12 | 63.65 | 64.07 | 63.45 | 130,400 |
Dec 20, 2023 | 64.15 | 64.32 | 63.19 | 63.19 | 62.57 | 75,200 |
Dec 19, 2023 | 64.13 | 64.34 | 64.12 | 64.29 | 63.66 | 90,000 |
Dec 18, 2023 | 64.01 | 64.18 | 63.72 | 64.08 | 63.45 | 112,700 |
Dec 15, 2023 | 64.04 | 64.46 | 63.95 | 64.03 | 63.41 | 105,100 |
Dec 14, 2023 | 63.60 | 64.16 | 63.60 | 63.98 | 63.36 | 198,200 |
Dec 13, 2023 | 62.69 | 63.36 | 62.38 | 63.24 | 62.62 | 121,500 |
Dec 12, 2023 | 62.31 | 62.60 | 62.27 | 62.55 | 61.94 | 110,500 |
Dec 11, 2023 | 61.78 | 62.86 | 61.78 | 62.81 | 62.20 | 80,500 |
Dec 8, 2023 | 61.21 | 61.73 | 61.15 | 61.63 | 61.03 | 187,700 |
Dec 7, 2023 | 60.92 | 61.42 | 60.80 | 61.27 | 60.67 | 63,100 |
Dec 6, 2023 | 61.44 | 61.44 | 60.66 | 60.72 | 60.13 | 76,500 |
Dec 5, 2023 | 61.02 | 61.09 | 60.83 | 60.97 | 60.38 | 60,100 |
Dec 4, 2023 | 61.12 | 61.32 | 60.85 | 61.30 | 60.70 | 78,800 |
Dec 1, 2023 | 60.83 | 61.54 | 60.73 | 61.53 | 60.93 | 368,800 |
Nov 30, 2023 | 60.95 | 61.03 | 60.61 | 61.03 | 60.43 | 122,400 |
Nov 29, 2023 | 61.01 | 61.41 | 60.78 | 60.80 | 60.21 | 66,200 |
Nov 28, 2023 | 60.48 | 60.71 | 60.28 | 60.54 | 59.95 | 124,000 |
Nov 27, 2023 | 60.66 | 60.96 | 60.55 | 60.64 | 60.05 | 261,400 |
Nov 24, 2023 | 60.67 | 60.92 | 60.66 | 60.92 | 60.33 | 64,000 |
Nov 22, 2023 | 60.86 | 61.05 | 60.61 | 60.74 | 60.15 | 55,600 |
Nov 21, 2023 | 60.70 | 60.72 | 60.36 | 60.45 | 59.86 | 141,800 |
Nov 20, 2023 | 60.40 | 61.15 | 60.40 | 61.03 | 60.43 | 87,000 |
Nov 17, 2023 | 60.17 | 60.53 | 60.13 | 60.40 | 59.81 | 101,800 |
Nov 16, 2023 | 60.13 | 60.36 | 59.86 | 60.17 | 59.58 | 74,200 |
Nov 15, 2023 | 60.25 | 60.58 | 60.21 | 60.34 | 59.75 | 81,100 |
Nov 14, 2023 | 59.59 | 60.09 | 59.52 | 59.98 | 59.39 | 96,900 |
Nov 13, 2023 | 58.55 | 58.72 | 58.43 | 58.58 | 58.01 | 125,700 |
Nov 10, 2023 | 57.96 | 58.90 | 57.80 | 58.86 | 58.29 | 62,400 |
Nov 9, 2023 | 57.90 | 58.34 | 57.52 | 57.56 | 57.00 | 110,900 |
Nov 8, 2023 | 57.77 | 57.87 | 57.46 | 57.83 | 57.27 | 144,000 |
Nov 7, 2023 | 57.60 | 57.92 | 57.51 | 57.67 | 57.11 | 126,100 |
Nov 6, 2023 | 57.59 | 57.63 | 57.24 | 57.55 | 56.99 | 103,000 |
Nov 3, 2023 | 56.88 | 57.83 | 56.88 | 57.53 | 56.97 | 101,400 |
Nov 2, 2023 | 56.11 | 56.67 | 56.01 | 56.60 | 56.05 | 124,600 |
Nov 1, 2023 | 54.81 | 55.49 | 54.81 | 55.44 | 54.90 | 80,000 |
Oct 31, 2023 | 54.41 | 54.86 | 54.22 | 54.78 | 54.25 | 45,000 |
Oct 30, 2023 | 54.16 | 54.54 | 53.92 | 54.32 | 53.79 | 83,900 |
Oct 27, 2023 | 54.38 | 54.52 | 53.85 | 53.99 | 53.46 | 130,600 |
Oct 26, 2023 | 54.31 | 54.59 | 53.89 | 54.05 | 53.52 | 58,200 |
Oct 25, 2023 | 54.83 | 55.03 | 54.09 | 54.23 | 53.70 | 90,700 |
Oct 24, 2023 | 54.90 | 55.20 | 54.69 | 55.12 | 54.58 | 105,000 |
Oct 23, 2023 | 54.44 | 55.18 | 54.22 | 54.51 | 53.98 | 50,400 |
Oct 20, 2023 | 55.57 | 55.57 | 54.65 | 54.68 | 54.15 | 77,100 |
Oct 19, 2023 | 56.40 | 56.43 | 55.51 | 55.54 | 55.00 | 101,100 |
Oct 18, 2023 | 56.52 | 56.71 | 56.08 | 56.21 | 55.66 | 138,600 |
Oct 17, 2023 | 56.32 | 57.08 | 56.16 | 56.84 | 56.29 | 47,100 |
Oct 16, 2023 | 56.40 | 57.01 | 56.40 | 56.89 | 56.34 | 56,600 |
Oct 13, 2023 | 57.06 | 57.06 | 56.05 | 56.14 | 55.59 | 49,300 |
Oct 12, 2023 | 57.34 | 57.51 | 56.66 | 56.96 | 56.40 | 73,300 |
Oct 11, 2023 | 57.01 | 57.28 | 56.81 | 57.26 | 56.70 | 56,500 |
Oct 10, 2023 | 56.66 | 57.30 | 56.66 | 56.93 | 56.37 | 110,100 |
Oct 9, 2023 | 56.14 | 56.67 | 56.00 | 56.63 | 56.08 | 56,700 |
Oct 6, 2023 | 55.37 | 56.55 | 55.17 | 56.32 | 55.77 | 92,800 |
Oct 5, 2023 | 55.89 | 55.89 | 55.27 | 55.74 | 55.20 | 138,100 |
Oct 4, 2023 | 55.41 | 55.89 | 55.26 | 55.81 | 55.27 | 85,000 |
Oct 3, 2023 | 55.70 | 56.16 | 55.09 | 55.30 | 54.76 | 90,900 |
Oct 2, 2023 | 55.98 | 56.30 | 55.69 | 56.07 | 55.52 | 112,500 |
Sep 29, 2023 | 56.68 | 56.68 | 55.92 | 56.09 | 55.54 | 120,200 |
Sep 28, 2023 | 55.56 | 56.48 | 55.48 | 56.16 | 55.61 | 208,000 |
Sep 27, 2023 | 55.83 | 55.97 | 55.12 | 55.71 | 55.17 | 129,800 |
Sep 26, 2023 | 56.32 | 56.32 | 55.54 | 55.66 | 55.12 | 112,900 |
Sep 25, 2023 | 56.44 | 56.76 | 56.42 | 56.71 | 56.16 | 61,800 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 56.80 | 57.15 | 56.70 | 56.75 | 56.20 | 83,000 |
Sep 21, 2023 | 57.10 | 57.35 | 56.81 | 56.81 | 56.04 | 45,100 |
Sep 20, 2023 | 58.31 | 58.51 | 57.73 | 57.73 | 56.94 | 56,600 |
Sep 19, 2023 | 57.96 | 58.15 | 57.75 | 58.03 | 57.24 | 67,600 |
Sep 18, 2023 | 57.86 | 58.24 | 57.86 | 58.05 | 57.26 | 65,500 |
Sep 15, 2023 | 58.83 | 58.83 | 57.99 | 58.08 | 57.29 | 60,900 |
Sep 14, 2023 | 58.68 | 59.05 | 58.55 | 58.95 | 58.15 | 59,700 |
Sep 13, 2023 | 58.30 | 58.67 | 58.20 | 58.44 | 57.64 | 69,800 |
Sep 12, 2023 | 58.67 | 58.86 | 58.34 | 58.37 | 57.57 | 52,200 |
Sep 11, 2023 | 59.28 | 59.34 | 58.76 | 59.12 | 58.31 | 147,600 |
Sep 8, 2023 | 58.73 | 59.10 | 58.71 | 58.83 | 58.03 | 243,400 |
Sep 7, 2023 | 58.87 | 59.00 | 58.71 | 58.80 | 58.00 | 99,100 |
Sep 6, 2023 | 59.68 | 59.81 | 59.24 | 59.62 | 58.81 | 69,800 |
Sep 5, 2023 | 59.94 | 60.24 | 59.86 | 59.86 | 59.04 | 57,800 |
Sep 1, 2023 | 60.09 | 60.09 | 59.76 | 60.01 | 59.19 | 53,500 |
Aug 31, 2023 | 59.43 | 59.89 | 59.43 | 59.66 | 58.85 | 126,700 |
Aug 30, 2023 | 58.98 | 59.43 | 58.79 | 59.38 | 58.57 | 70,800 |
Aug 29, 2023 | 57.99 | 59.19 | 57.99 | 59.11 | 58.30 | 101,600 |
Aug 28, 2023 | 57.89 | 58.19 | 57.79 | 58.09 | 57.30 | 73,200 |
Aug 25, 2023 | 57.16 | 57.72 | 56.77 | 57.56 | 56.78 | 145,300 |
Aug 24, 2023 | 58.38 | 58.38 | 56.93 | 56.97 | 56.19 | 59,900 |
Aug 23, 2023 | 57.26 | 58.17 | 57.26 | 58.07 | 57.28 | 49,100 |
Aug 22, 2023 | 57.80 | 57.80 | 57.15 | 57.25 | 56.47 | 38,900 |
Aug 21, 2023 | 56.85 | 57.48 | 56.73 | 57.40 | 56.62 | 55,200 |
Aug 18, 2023 | 56.18 | 56.91 | 56.18 | 56.81 | 56.04 | 54,900 |
Aug 17, 2023 | 57.26 | 57.27 | 56.61 | 56.61 | 55.84 | 62,400 |
Aug 16, 2023 | 57.63 | 57.76 | 56.97 | 56.98 | 56.20 | 65,400 |
Aug 15, 2023 | 58.20 | 58.20 | 57.63 | 57.68 | 56.89 | 305,600 |
Aug 14, 2023 | 57.78 | 58.42 | 57.74 | 58.41 | 57.61 | 168,500 |
Aug 11, 2023 | 57.76 | 58.02 | 57.61 | 57.84 | 57.05 | 79,400 |
Aug 10, 2023 | 58.39 | 58.93 | 57.93 | 58.12 | 57.33 | 124,400 |
Aug 9, 2023 | 58.65 | 58.65 | 57.94 | 57.97 | 57.18 | 82,700 |
Aug 8, 2023 | 58.36 | 58.60 | 57.88 | 58.55 | 57.75 | 50,500 |
Aug 7, 2023 | 58.90 | 58.95 | 58.58 | 58.84 | 58.04 | 50,500 |
Aug 4, 2023 | 58.67 | 59.30 | 58.45 | 58.58 | 57.78 | 53,900 |
Aug 3, 2023 | 58.47 | 58.93 | 58.24 | 58.68 | 57.88 | 62,500 |
Aug 2, 2023 | 59.63 | 59.63 | 58.94 | 58.97 | 58.17 | 75,000 |
Aug 1, 2023 | 59.95 | 60.20 | 59.83 | 60.15 | 59.33 | 103,500 |
Jul 31, 2023 | 60.19 | 60.25 | 59.91 | 60.10 | 59.28 | 79,400 |
Jul 28, 2023 | 60.05 | 60.30 | 59.77 | 60.11 | 59.29 | 117,600 |
Jul 27, 2023 | 59.92 | 60.18 | 59.20 | 59.37 | 58.56 | 118,100 |
Jul 26, 2023 | 59.13 | 59.43 | 58.87 | 59.21 | 58.40 | 106,500 |
Jul 25, 2023 | 59.29 | 59.89 | 59.29 | 59.74 | 58.93 | 85,700 |
Jul 24, 2023 | 59.19 | 59.47 | 59.06 | 59.16 | 58.35 | 94,700 |
Jul 21, 2023 | 59.10 | 59.37 | 59.05 | 59.06 | 58.26 | 66,800 |
Jul 20, 2023 | 59.17 | 59.35 | 58.61 | 58.72 | 57.92 | 98,200 |
Jul 19, 2023 | 59.74 | 59.84 | 59.48 | 59.58 | 58.77 | 103,200 |
Jul 18, 2023 | 59.15 | 59.72 | 59.02 | 59.60 | 58.79 | 117,300 |
Jul 17, 2023 | 58.54 | 59.40 | 58.54 | 59.19 | 58.38 | 83,800 |
Jul 14, 2023 | 59.16 | 59.20 | 58.61 | 58.63 | 57.83 | 58,400 |
Jul 13, 2023 | 59.19 | 59.44 | 59.03 | 59.34 | 58.53 | 52,300 |
Jul 12, 2023 | 58.85 | 58.99 | 58.46 | 58.79 | 57.99 | 122,600 |
Jul 11, 2023 | 58.25 | 58.39 | 57.83 | 58.34 | 57.55 | 116,400 |
Jul 10, 2023 | 57.53 | 58.05 | 57.53 | 58.05 | 57.26 | 120,200 |
Jul 7, 2023 | 57.54 | 58.19 | 57.48 | 57.50 | 56.72 | 92,400 |
Jul 6, 2023 | 57.47 | 57.68 | 57.20 | 57.62 | 56.83 | 146,800 |
Jul 5, 2023 | 58.40 | 58.49 | 58.08 | 58.13 | 57.34 | 144,500 |
Jul 3, 2023 | 58.67 | 58.79 | 58.41 | 58.79 | 57.99 | 59,100 |
Jun 30, 2023 | 58.60 | 58.78 | 58.48 | 58.66 | 57.86 | 110,000 |
Jun 29, 2023 | 57.76 | 58.06 | 57.63 | 58.06 | 57.27 | 180,600 |
Jun 28, 2023 | 57.72 | 57.97 | 57.43 | 57.80 | 57.01 | 265,400 |
Jun 27, 2023 | 0.26 Dividend | |||||
Jun 27, 2023 | 56.91 | 57.99 | 56.91 | 57.94 | 57.15 | 83,200 |
Jun 26, 2023 | 56.85 | 57.50 | 56.85 | 57.06 | 56.02 | 67,300 |
Jun 23, 2023 | 56.87 | 57.10 | 56.69 | 56.80 | 55.77 | 134,000 |
Jun 22, 2023 | 57.22 | 57.52 | 57.12 | 57.48 | 56.44 | 227,200 |
Jun 21, 2023 | 58.04 | 58.08 | 57.38 | 57.40 | 56.36 | 86,900 |
Jun 20, 2023 | 58.83 | 59.03 | 58.25 | 58.32 | 57.26 | 99,000 |
Jun 16, 2023 | 59.67 | 59.68 | 59.11 | 59.14 | 58.07 | 116,900 |
Jun 15, 2023 | 58.52 | 59.51 | 58.52 | 59.33 | 58.25 | 96,700 |
Jun 14, 2023 | 57.99 | 58.83 | 57.99 | 58.75 | 57.68 | 87,800 |
Jun 13, 2023 | 58.14 | 58.18 | 57.77 | 58.06 | 57.01 | 110,600 |
Jun 12, 2023 | 56.44 | 57.59 | 56.44 | 57.59 | 56.54 | 79,000 |
Jun 9, 2023 | 56.17 | 56.46 | 55.90 | 56.09 | 55.07 | 86,600 |
Jun 8, 2023 | 55.75 | 56.06 | 55.53 | 56.00 | 54.98 | 68,700 |
Jun 7, 2023 | 55.57 | 55.95 | 55.44 | 55.68 | 54.67 | 196,400 |
Jun 6, 2023 | 55.22 | 55.63 | 55.05 | 55.55 | 54.54 | 87,400 |
Jun 5, 2023 | 55.96 | 56.01 | 55.30 | 55.34 | 54.33 | 72,100 |
Jun 2, 2023 | 55.66 | 56.06 | 55.56 | 55.98 | 54.96 | 59,500 |
Jun 1, 2023 | 55.23 | 55.80 | 54.91 | 55.50 | 54.49 | 143,900 |
May 31, 2023 | 54.82 | 55.57 | 54.82 | 55.21 | 54.21 | 152,300 |
May 30, 2023 | 55.89 | 56.29 | 55.27 | 55.33 | 54.32 | 58,900 |
May 26, 2023 | 53.66 | 55.30 | 53.66 | 55.23 | 54.23 | 168,600 |
May 25, 2023 | 52.92 | 53.50 | 52.60 | 53.32 | 52.35 | 112,600 |
May 24, 2023 | 52.98 | 52.98 | 52.49 | 52.64 | 51.68 | 70,300 |
May 23, 2023 | 53.82 | 53.98 | 53.39 | 53.40 | 52.43 | 72,400 |
May 22, 2023 | 53.79 | 54.17 | 53.79 | 54.02 | 53.04 | 136,100 |
May 19, 2023 | 53.92 | 54.17 | 53.84 | 53.92 | 52.94 | 147,100 |
May 18, 2023 | 52.94 | 53.94 | 52.89 | 53.86 | 52.88 | 294,600 |
May 17, 2023 | 52.56 | 53.06 | 52.36 | 52.96 | 52.00 | 130,900 |
May 16, 2023 | 52.47 | 52.76 | 52.37 | 52.38 | 51.43 | 77,300 |
May 15, 2023 | 52.03 | 52.66 | 51.98 | 52.66 | 51.70 | 160,300 |
May 12, 2023 | 52.13 | 52.13 | 51.66 | 52.08 | 51.13 | 45,500 |
May 11, 2023 | 52.34 | 52.34 | 51.78 | 51.95 | 51.01 | 61,200 |
May 10, 2023 | 52.51 | 52.55 | 51.93 | 52.42 | 51.47 | 129,600 |
May 9, 2023 | 52.30 | 52.30 | 52.00 | 52.09 | 51.14 | 252,500 |
May 8, 2023 | 52.68 | 52.68 | 52.36 | 52.61 | 51.65 | 63,100 |
May 5, 2023 | 52.26 | 52.87 | 52.23 | 52.77 | 51.81 | 78,200 |
May 4, 2023 | 51.98 | 52.22 | 51.70 | 51.93 | 50.99 | 111,500 |
May 3, 2023 | 52.62 | 52.85 | 52.21 | 52.23 | 51.28 | 54,800 |
May 2, 2023 | 52.90 | 52.93 | 52.06 | 52.37 | 51.42 | 68,000 |
May 1, 2023 | 52.96 | 53.17 | 52.92 | 52.95 | 51.99 | 60,600 |
Apr 28, 2023 | 52.68 | 52.96 | 52.59 | 52.95 | 51.99 | 113,400 |
Apr 27, 2023 | 51.46 | 52.35 | 51.37 | 52.35 | 51.40 | 139,200 |
Apr 26, 2023 | 51.64 | 51.86 | 51.29 | 51.38 | 50.45 | 76,300 |
Apr 25, 2023 | 52.04 | 52.04 | 51.25 | 51.27 | 50.34 | 110,700 |
Apr 24, 2023 | 52.31 | 52.49 | 51.96 | 52.23 | 51.28 | 120,200 |
Apr 21, 2023 | 52.51 | 52.52 | 52.12 | 52.44 | 51.49 | 96,700 |
Apr 20, 2023 | 52.56 | 53.07 | 52.43 | 52.60 | 51.64 | 70,200 |
Apr 19, 2023 | 52.97 | 53.06 | 52.86 | 52.94 | 51.98 | 63,700 |
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%