NasdaqGM - Delayed Quote USD

First Trust Dividend Strength ETF (TUSA)

46.12 +0.77 (+1.70%)
At close: April 28 at 2:34 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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