NasdaqGM - Delayed Quote • USD
First Trust Dividend Strength ETF (TUSA)
At close: April 28 at 2:34 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 | 47.84 | 48.12 | 47.69 | 47.74 | 47.74 | 10,487 |
Apr 17, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 75 |
Apr 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 17 |
Apr 15, 2024 | 49.28 | 49.32 | 48.31 | 48.31 | 48.31 | 1,594 |
Apr 12, 2024 | 48.46 | 48.60 | 48.46 | 48.60 | 48.60 | 253 |
Apr 11, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 155 |
Apr 10, 2024 | 49.39 | 49.48 | 49.23 | 49.48 | 49.48 | 4,218 |
Apr 9, 2024 | 50.46 | 50.46 | 49.98 | 50.11 | 50.11 | 592 |
Apr 8, 2024 | 50.24 | 50.24 | 50.10 | 50.10 | 50.10 | 299 |
Apr 5, 2024 | 49.63 | 50.11 | 49.63 | 50.05 | 50.05 | 1,447 |
Apr 4, 2024 | 49.80 | 49.85 | 49.80 | 49.85 | 49.85 | 339 |
Apr 3, 2024 | 49.93 | 50.22 | 49.93 | 50.10 | 50.10 | 20,394 |
Apr 2, 2024 | 49.71 | 49.92 | 49.71 | 49.92 | 49.92 | 188 |
Apr 1, 2024 | 50.15 | 50.15 | 50.13 | 50.13 | 50.13 | 295 |
Mar 28, 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 50.32 | 735 |
Mar 27, 2024 | 49.57 | 49.91 | 49.57 | 49.91 | 49.91 | 558 |
Mar 26, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 71 |
Mar 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 91 |
Mar 22, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 78 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 21, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 59 |
Mar 20, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.17 | 1 |
Mar 19, 2024 | 48.67 | 48.87 | 48.67 | 48.87 | 48.68 | 315 |
Mar 18, 2024 | 48.63 | 48.80 | 48.59 | 48.59 | 48.40 | 649 |
Mar 15, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.32 | 37 |
Mar 14, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.15 | 1 |
Mar 13, 2024 | 48.83 | 48.83 | 48.77 | 48.77 | 48.58 | 1,039 |
Mar 12, 2024 | 48.36 | 48.36 | 48.24 | 48.24 | 48.05 | 551 |
Mar 11, 2024 | 47.96 | 48.31 | 47.96 | 48.31 | 48.12 | 179 |
Mar 8, 2024 | 48.12 | 48.12 | 48.03 | 48.03 | 47.84 | 301 |
Mar 7, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | 11 |
Mar 6, 2024 | 47.66 | 47.79 | 47.66 | 47.70 | 47.52 | 665 |
Mar 5, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.24 | 134 |
Mar 4, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.11 | 42 |
Mar 1, 2024 | 47.35 | 47.35 | 47.33 | 47.33 | 47.14 | 945 |
Feb 29, 2024 | 47.02 | 47.26 | 47.01 | 47.26 | 47.07 | 2,223 |
Feb 28, 2024 | 47.11 | 47.11 | 46.92 | 46.92 | 46.73 | 537 |
Feb 27, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | 23 |
Feb 26, 2024 | 46.80 | 46.96 | 46.80 | 46.93 | 46.75 | 388 |
Feb 23, 2024 | 47.08 | 47.10 | 46.93 | 47.02 | 46.84 | 2,087 |
Feb 22, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.79 | 179 |
Feb 21, 2024 | 46.66 | 46.73 | 46.35 | 46.73 | 46.55 | 5,464 |
Feb 20, 2024 | 46.45 | 46.45 | 46.30 | 46.30 | 46.12 | 149 |
Feb 16, 2024 | 46.90 | 46.91 | 46.61 | 46.61 | 46.43 | 670 |
Feb 15, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.63 | 75 |
Feb 14, 2024 | 45.76 | 46.06 | 45.64 | 46.06 | 45.87 | 3,972 |
Feb 13, 2024 | 45.84 | 45.86 | 45.42 | 45.74 | 45.56 | 1,828 |
Feb 12, 2024 | 46.42 | 46.59 | 46.42 | 46.48 | 46.30 | 1,292 |
Feb 9, 2024 | 45.69 | 46.03 | 45.69 | 46.03 | 45.85 | 1,073 |
Feb 8, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | 5 |
Feb 7, 2024 | 45.68 | 45.68 | 45.65 | 45.65 | 45.47 | 385 |
Feb 6, 2024 | 45.67 | 45.67 | 45.56 | 45.59 | 45.41 | 783 |
Feb 5, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.27 | 169 |
Feb 2, 2024 | 45.31 | 45.77 | 45.31 | 45.74 | 45.56 | 1,944 |
Feb 1, 2024 | 45.90 | 45.90 | 45.43 | 45.60 | 45.42 | 545 |
Jan 31, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.66 | 38 |
Jan 30, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.53 | 1 |
Jan 29, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.30 | 1 |
Jan 26, 2024 | 46.47 | 46.47 | 46.33 | 46.33 | 46.14 | 1,350 |
Jan 25, 2024 | 46.26 | 46.26 | 46.25 | 46.25 | 46.07 | 430 |
Jan 24, 2024 | 46.00 | 46.17 | 45.97 | 45.97 | 45.79 | 400 |
Jan 23, 2024 | 45.58 | 45.73 | 45.58 | 45.73 | 45.55 | 776 |
Jan 22, 2024 | 45.68 | 45.68 | 45.64 | 45.64 | 45.46 | 876 |
Jan 19, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.31 | 28 |
Jan 18, 2024 | 44.68 | 45.02 | 44.68 | 45.02 | 44.84 | 619 |
Jan 17, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.44 | 100 |
Jan 16, 2024 | 44.89 | 44.90 | 44.68 | 44.85 | 44.68 | 1,659 |
Jan 12, 2024 | 45.24 | 45.31 | 45.21 | 45.31 | 45.13 | 4,641 |
Jan 11, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.18 | 80 |
Jan 10, 2024 | 45.43 | 45.43 | 45.41 | 45.41 | 45.23 | 2,408 |
Jan 9, 2024 | 45.63 | 45.66 | 45.63 | 45.66 | 45.48 | 287 |
Jan 8, 2024 | 45.61 | 46.05 | 45.61 | 46.05 | 45.87 | 508 |
Jan 5, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.58 | 18 |
Jan 4, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.48 | 118 |
Jan 3, 2024 | 46.02 | 46.02 | 45.95 | 45.95 | 45.77 | 225 |
Jan 2, 2024 | 46.65 | 46.65 | 46.48 | 46.48 | 46.30 | 827 |
Dec 29, 2023 | 46.37 | 46.43 | 46.37 | 46.43 | 46.25 | 194 |
Dec 28, 2023 | 46.72 | 46.72 | 46.61 | 46.61 | 46.43 | 397 |
Dec 27, 2023 | 46.63 | 46.83 | 46.59 | 46.83 | 46.65 | 1,176 |
Dec 26, 2023 | 46.78 | 46.78 | 46.69 | 46.69 | 46.51 | 356 |
Dec 22, 2023 | 0.38 Dividend | |||||
Dec 22, 2023 | 46.22 | 46.22 | 46.19 | 46.19 | 46.01 | 247 |
Dec 21, 2023 | 46.20 | 46.49 | 46.20 | 46.49 | 45.93 | 806 |
Dec 20, 2023 | 45.99 | 45.99 | 45.99 | 45.99 | 45.44 | 166 |
Dec 19, 2023 | 46.54 | 46.77 | 46.54 | 46.77 | 46.21 | 2,221 |
Dec 18, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 45.79 | 46 |
Dec 15, 2023 | 46.22 | 46.40 | 46.22 | 46.40 | 45.85 | 200 |
Dec 14, 2023 | 46.65 | 46.80 | 46.65 | 46.73 | 46.17 | 1,480 |
Dec 13, 2023 | 44.94 | 45.75 | 44.94 | 45.75 | 45.20 | 589 |
Dec 12, 2023 | 44.85 | 44.85 | 44.80 | 44.80 | 44.26 | 204 |
Dec 11, 2023 | 45.11 | 45.21 | 45.11 | 45.11 | 44.57 | 227 |
Dec 8, 2023 | 44.55 | 44.72 | 44.55 | 44.72 | 44.18 | 5,667 |
Dec 7, 2023 | 44.45 | 44.56 | 44.45 | 44.56 | 44.02 | 287 |
Dec 6, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 43.71 | 672 |
Dec 5, 2023 | 44.42 | 44.42 | 44.25 | 44.25 | 43.72 | 391 |
Dec 4, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.41 | 37 |
Dec 1, 2023 | 44.00 | 44.60 | 44.00 | 44.60 | 44.06 | 228 |
Nov 30, 2023 | 43.58 | 43.80 | 43.58 | 43.80 | 43.27 | 857 |
Nov 29, 2023 | 43.15 | 43.59 | 43.15 | 43.33 | 42.81 | 2,546 |
Nov 28, 2023 | 43.13 | 43.22 | 43.13 | 43.22 | 42.71 | 510 |
Nov 27, 2023 | 43.24 | 43.42 | 43.24 | 43.42 | 42.90 | 2,038 |
Nov 24, 2023 | 43.41 | 43.51 | 43.41 | 43.51 | 42.98 | 177 |
Nov 22, 2023 | 43.05 | 43.40 | 43.05 | 43.40 | 42.87 | 1,021 |
Nov 21, 2023 | 43.47 | 43.47 | 43.18 | 43.25 | 42.73 | 865 |
Nov 20, 2023 | 43.23 | 43.57 | 43.23 | 43.57 | 43.05 | 3,688 |
Nov 17, 2023 | 43.43 | 43.43 | 43.26 | 43.41 | 42.89 | 1,645 |
Nov 16, 2023 | 42.73 | 43.00 | 42.73 | 43.00 | 42.48 | 1,616 |
Nov 15, 2023 | 43.30 | 43.37 | 43.21 | 43.23 | 42.71 | 690 |
Nov 14, 2023 | 42.84 | 42.93 | 42.84 | 42.93 | 42.41 | 8,008 |
Nov 13, 2023 | 41.51 | 41.72 | 41.51 | 41.72 | 41.22 | 203 |
Nov 10, 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.21 | 55 |
Nov 9, 2023 | 41.52 | 41.52 | 41.13 | 41.15 | 40.65 | 2,008 |
Nov 8, 2023 | 41.34 | 41.46 | 41.34 | 41.46 | 40.96 | 202 |
Nov 7, 2023 | 41.68 | 41.69 | 41.66 | 41.66 | 41.16 | 1,431 |
Nov 6, 2023 | 42.27 | 42.27 | 41.95 | 41.95 | 41.45 | 1,011 |
Nov 3, 2023 | 42.32 | 42.32 | 42.20 | 42.20 | 41.69 | 268 |
Nov 2, 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 41.22 | 74 |
Nov 1, 2023 | 40.62 | 40.69 | 40.48 | 40.69 | 40.20 | 718 |
Oct 31, 2023 | 40.65 | 40.74 | 40.64 | 40.74 | 40.25 | 14,546 |
Oct 30, 2023 | 40.36 | 40.49 | 40.36 | 40.49 | 40.01 | 1,184 |
Oct 27, 2023 | 40.31 | 40.31 | 40.13 | 40.13 | 39.65 | 375 |
Oct 26, 2023 | 40.61 | 40.73 | 40.61 | 40.67 | 40.19 | 788 |
Oct 25, 2023 | 40.47 | 40.51 | 40.47 | 40.51 | 40.02 | 2,494 |
Oct 24, 2023 | 40.69 | 40.76 | 40.69 | 40.76 | 40.27 | 1,287 |
Oct 23, 2023 | 40.68 | 40.68 | 40.68 | 40.68 | 40.19 | 4 |
Oct 20, 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 40.84 | 204 |
Oct 19, 2023 | 42.29 | 42.29 | 42.01 | 42.03 | 41.52 | 457 |
Oct 18, 2023 | 42.34 | 42.34 | 42.34 | 42.34 | 41.83 | 63 |
Oct 17, 2023 | 42.88 | 42.88 | 42.83 | 42.83 | 42.32 | 458 |
Oct 16, 2023 | 42.58 | 42.58 | 42.50 | 42.50 | 41.99 | 1,448 |
Oct 13, 2023 | 42.04 | 42.05 | 41.84 | 41.84 | 41.34 | 14,447 |
Oct 12, 2023 | 42.02 | 42.02 | 41.83 | 41.83 | 41.33 | 245 |
Oct 11, 2023 | 42.17 | 42.20 | 42.07 | 42.18 | 41.67 | 1,859 |
Oct 10, 2023 | 42.32 | 42.32 | 42.21 | 42.21 | 41.70 | 1,031 |
Oct 9, 2023 | 41.75 | 42.12 | 41.75 | 42.12 | 41.61 | 1,944 |
Oct 6, 2023 | 40.80 | 41.40 | 40.78 | 41.26 | 40.76 | 2,898 |
Oct 5, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 40.46 | 1 |
Oct 4, 2023 | 40.79 | 40.94 | 40.79 | 40.94 | 40.45 | 783 |
Oct 3, 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 40.47 | 1 |
Oct 2, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 40.91 | 26 |
Sep 29, 2023 | 42.22 | 42.22 | 41.97 | 41.97 | 41.46 | 128 |
Sep 28, 2023 | 42.26 | 42.26 | 42.26 | 42.26 | 41.75 | 98 |
Sep 27, 2023 | 42.04 | 42.04 | 41.99 | 41.99 | 41.49 | 824 |
Sep 26, 2023 | 41.59 | 41.59 | 41.58 | 41.58 | 41.08 | 384 |
Sep 25, 2023 | 42.13 | 42.20 | 42.13 | 42.20 | 41.69 | 950 |
Sep 22, 2023 | 0.14 Dividend | |||||
Sep 22, 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.32 | 48 |
Sep 21, 2023 | 42.40 | 42.40 | 42.18 | 42.18 | 41.54 | 436 |
Sep 20, 2023 | 43.00 | 43.00 | 42.66 | 42.66 | 42.01 | 315 |
Sep 19, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.30 | 1 |
Sep 18, 2023 | 43.15 | 43.23 | 43.03 | 43.10 | 42.44 | 954 |
Sep 15, 2023 | 43.14 | 43.20 | 43.14 | 43.17 | 42.52 | 2,608 |
Sep 14, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 42.89 | 36 |
Sep 13, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.27 | 69 |
Sep 12, 2023 | 43.19 | 43.19 | 43.10 | 43.10 | 42.44 | 261 |
Sep 11, 2023 | 42.81 | 42.81 | 42.81 | 42.81 | 42.15 | 1 |
Sep 8, 2023 | 42.84 | 43.06 | 42.84 | 42.97 | 42.32 | 1,184 |
Sep 7, 2023 | 43.13 | 43.13 | 42.73 | 42.83 | 42.18 | 909 |
Sep 6, 2023 | 42.92 | 43.08 | 42.92 | 42.96 | 42.31 | 13,082 |
Sep 5, 2023 | 43.49 | 43.49 | 43.44 | 43.44 | 42.77 | 302 |
Sep 1, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.22 | 13 |
Aug 31, 2023 | 43.54 | 43.54 | 43.29 | 43.29 | 42.63 | 275 |
Aug 30, 2023 | 43.61 | 43.67 | 43.60 | 43.60 | 42.94 | 4,732 |
Aug 29, 2023 | 43.14 | 43.47 | 43.14 | 43.47 | 42.81 | 180 |
Aug 28, 2023 | 43.21 | 43.28 | 43.21 | 43.28 | 42.62 | 288 |
Aug 25, 2023 | 42.69 | 43.13 | 42.69 | 43.04 | 42.39 | 1,379 |
Aug 24, 2023 | 43.04 | 43.04 | 42.86 | 42.86 | 42.20 | 3,746 |
Aug 23, 2023 | 42.88 | 43.05 | 42.84 | 43.05 | 42.39 | 987 |
Aug 22, 2023 | 42.87 | 42.87 | 42.84 | 42.84 | 42.18 | 673 |
Aug 21, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 42.55 | 106 |
Aug 18, 2023 | 43.35 | 43.37 | 43.30 | 43.33 | 42.67 | 590 |
Aug 17, 2023 | 43.41 | 43.41 | 43.21 | 43.21 | 42.55 | 3,089 |
Aug 16, 2023 | 43.19 | 43.19 | 43.19 | 43.19 | 42.53 | 28 |
Aug 15, 2023 | 43.46 | 43.46 | 43.34 | 43.34 | 42.68 | 300 |
Aug 14, 2023 | 44.01 | 44.02 | 44.01 | 44.02 | 43.35 | 449 |
Aug 11, 2023 | 44.27 | 44.27 | 44.19 | 44.26 | 43.59 | 1,035 |
Aug 10, 2023 | 44.16 | 44.18 | 44.16 | 44.18 | 43.51 | 974 |
Aug 9, 2023 | 44.53 | 44.53 | 44.36 | 44.36 | 43.68 | 324 |
Aug 8, 2023 | 43.94 | 44.37 | 43.94 | 44.37 | 43.69 | 313 |
Aug 7, 2023 | 44.64 | 44.73 | 44.64 | 44.73 | 44.05 | 293 |
Aug 4, 2023 | 44.36 | 44.36 | 44.36 | 44.36 | 43.68 | 93 |
Aug 3, 2023 | 44.09 | 44.54 | 44.09 | 44.54 | 43.86 | 264 |
Aug 2, 2023 | 44.30 | 44.44 | 44.30 | 44.44 | 43.76 | 193 |
Aug 1, 2023 | 44.70 | 44.76 | 44.66 | 44.76 | 44.08 | 389 |
Jul 31, 2023 | 44.72 | 44.72 | 44.57 | 44.69 | 44.01 | 818 |
Jul 28, 2023 | 44.48 | 44.52 | 44.48 | 44.52 | 43.84 | 215 |
Jul 27, 2023 | 44.58 | 44.58 | 44.24 | 44.24 | 43.56 | 1,066 |
Jul 26, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 43.85 | 18 |
Jul 25, 2023 | 44.14 | 44.28 | 44.14 | 44.28 | 43.60 | 304 |
Jul 24, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.36 | 91 |
Jul 21, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.20 | 51 |
Jul 20, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 43.38 | 13 |
Jul 19, 2023 | 44.04 | 44.09 | 43.97 | 44.09 | 43.42 | 557 |
Jul 18, 2023 | 43.63 | 43.76 | 43.61 | 43.76 | 43.09 | 411 |
Jul 17, 2023 | 42.97 | 43.01 | 42.97 | 43.01 | 42.35 | 1,060 |
Jul 14, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.24 | 1 |
Jul 13, 2023 | 43.27 | 43.30 | 43.15 | 43.30 | 42.64 | 787 |
Jul 12, 2023 | 43.13 | 43.13 | 42.99 | 42.99 | 42.33 | 304 |
Jul 11, 2023 | 42.36 | 42.92 | 42.36 | 42.92 | 42.27 | 622 |
Jul 10, 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 41.83 | 61 |
Jul 7, 2023 | 42.01 | 42.29 | 42.01 | 42.10 | 41.45 | 594 |
Jul 6, 2023 | 41.49 | 41.78 | 41.49 | 41.78 | 41.15 | 411 |
Jul 5, 2023 | 42.06 | 42.14 | 42.02 | 42.14 | 41.50 | 825 |
Jul 3, 2023 | 42.22 | 42.43 | 42.21 | 42.34 | 41.69 | 886 |
Jun 30, 2023 | 42.04 | 42.17 | 42.04 | 42.17 | 41.53 | 337 |
Jun 29, 2023 | 41.59 | 41.90 | 41.50 | 41.90 | 41.26 | 1,332 |
Jun 28, 2023 | 41.06 | 41.27 | 41.06 | 41.27 | 40.64 | 652 |
Jun 27, 2023 | 0.27 Dividend | |||||
Jun 27, 2023 | 41.18 | 41.43 | 41.18 | 41.43 | 40.80 | 275 |
Jun 26, 2023 | 41.20 | 41.24 | 41.20 | 41.24 | 40.34 | 176 |
Jun 23, 2023 | 41.08 | 41.08 | 40.86 | 40.86 | 39.97 | 253 |
Jun 22, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.24 | 72 |
Jun 21, 2023 | 41.26 | 41.56 | 41.26 | 41.56 | 40.66 | 468 |
Jun 20, 2023 | 41.53 | 41.58 | 41.40 | 41.58 | 40.68 | 848 |
Jun 16, 2023 | 41.99 | 42.06 | 41.99 | 42.01 | 41.10 | 503 |
Jun 15, 2023 | 41.77 | 42.13 | 41.77 | 42.13 | 41.22 | 252 |
Jun 14, 2023 | 42.02 | 42.02 | 41.55 | 41.55 | 40.65 | 250 |
Jun 13, 2023 | 41.32 | 41.91 | 41.32 | 41.83 | 40.92 | 3,914 |
Jun 12, 2023 | 41.24 | 41.33 | 41.24 | 41.32 | 40.43 | 1,188 |
Jun 9, 2023 | 41.55 | 41.55 | 41.28 | 41.28 | 40.39 | 415 |
Jun 8, 2023 | 41.41 | 41.41 | 41.07 | 41.37 | 40.47 | 1,410 |
Jun 7, 2023 | 41.03 | 41.60 | 41.03 | 41.60 | 40.70 | 1,067 |
Jun 6, 2023 | 40.83 | 40.92 | 40.64 | 40.92 | 40.03 | 2,399 |
Jun 5, 2023 | 40.34 | 40.34 | 40.33 | 40.33 | 39.46 | 229 |
Jun 2, 2023 | 40.47 | 40.70 | 40.47 | 40.70 | 39.82 | 897 |
Jun 1, 2023 | 39.26 | 39.48 | 39.26 | 39.48 | 38.63 | 1,391 |
May 31, 2023 | 39.21 | 39.21 | 39.06 | 39.10 | 38.26 | 1,634 |
May 30, 2023 | 39.67 | 39.79 | 39.67 | 39.79 | 38.93 | 738 |
May 26, 2023 | 39.79 | 39.89 | 39.79 | 39.89 | 39.02 | 1,296 |
May 25, 2023 | 39.48 | 39.76 | 39.42 | 39.76 | 38.89 | 1,284 |
May 24, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 38.92 | 28 |
May 23, 2023 | 40.38 | 40.38 | 40.21 | 40.21 | 39.34 | 157 |
May 22, 2023 | 40.32 | 40.37 | 40.32 | 40.37 | 39.50 | 753 |
May 19, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 39.38 | 3 |
May 18, 2023 | 39.92 | 40.27 | 39.92 | 40.27 | 39.40 | 1,673 |
May 17, 2023 | 39.95 | 40.04 | 39.95 | 40.04 | 39.17 | 906 |
May 16, 2023 | 39.47 | 39.55 | 39.35 | 39.35 | 38.50 | 1,651 |
May 15, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 39.16 | 1 |
May 12, 2023 | 39.44 | 39.75 | 39.44 | 39.56 | 38.70 | 7,385 |
May 11, 2023 | 39.47 | 39.65 | 39.47 | 39.65 | 38.79 | 576 |
May 10, 2023 | 40.14 | 40.14 | 39.68 | 39.95 | 39.09 | 604 |
May 9, 2023 | 40.23 | 40.23 | 39.97 | 40.06 | 39.20 | 720 |
May 8, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 39.39 | 2 |
May 5, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 39.57 | 176 |
May 4, 2023 | 39.61 | 39.68 | 39.61 | 39.68 | 38.82 | 296 |
May 3, 2023 | 40.41 | 40.41 | 40.35 | 40.35 | 39.48 | 254 |
May 2, 2023 | 40.48 | 40.76 | 40.48 | 40.76 | 39.88 | 157 |
May 1, 2023 | 41.65 | 41.65 | 41.48 | 41.52 | 40.62 | 4,598 |
Apr 28, 2023 | 41.50 | 41.63 | 41.50 | 41.50 | 40.60 | 1,248 |
Apr 27, 2023 | 40.60 | 41.04 | 40.60 | 41.04 | 40.15 | 2,806 |
Apr 26, 2023 | 40.55 | 40.55 | 40.49 | 40.50 | 39.63 | 694 |
Apr 25, 2023 | 41.09 | 41.09 | 40.88 | 40.88 | 40.00 | 1,116 |
Apr 24, 2023 | 41.69 | 42.09 | 41.69 | 41.78 | 40.88 | 6,446 |
Apr 21, 2023 | 41.67 | 41.82 | 41.65 | 41.82 | 40.91 | 20,144 |
Apr 20, 2023 | 42.14 | 42.30 | 42.05 | 42.15 | 41.24 | 2,347 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%