NasdaqGM - Delayed Quote • USD
First Trust Tactical High Yield ETF (HYLS)
At close: 12:58 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 |
---|---|---|---|---|---|---|
Jul 3, 2024 | 40.61 | 40.73 | 40.61 | 40.73 | 40.73 | 74,691 |
Jul 2, 2024 | 40.75 | 40.75 | 40.55 | 40.62 | 40.62 | 173,200 |
Jul 1, 2024 | 40.74 | 40.74 | 40.52 | 40.54 | 40.54 | 161,100 |
Jun 28, 2024 | 40.78 | 40.82 | 40.61 | 40.63 | 40.63 | 117,000 |
Jun 27, 2024 | 0.22 Dividend | |||||
Jun 27, 2024 | 40.92 | 40.92 | 40.60 | 40.67 | 40.67 | 244,000 |
Jun 26, 2024 | 40.96 | 40.96 | 40.83 | 40.85 | 40.63 | 100,700 |
Jun 25, 2024 | 41.35 | 41.47 | 40.94 | 41.01 | 40.79 | 131,700 |
Jun 24, 2024 | 41.10 | 41.65 | 40.92 | 40.96 | 40.74 | 135,800 |
Jun 21, 2024 | 41.03 | 41.03 | 40.87 | 40.95 | 40.73 | 231,700 |
Jun 20, 2024 | 40.87 | 40.91 | 40.79 | 40.91 | 40.69 | 94,000 |
Jun 18, 2024 | 40.70 | 40.89 | 40.70 | 40.89 | 40.67 | 83,600 |
Jun 17, 2024 | 41.74 | 41.74 | 40.72 | 40.76 | 40.54 | 162,900 |
Jun 14, 2024 | 40.88 | 40.88 | 40.76 | 40.79 | 40.57 | 116,700 |
Jun 13, 2024 | 40.92 | 40.97 | 40.90 | 40.94 | 40.72 | 64,100 |
Jun 12, 2024 | 41.01 | 41.06 | 40.90 | 40.92 | 40.70 | 145,200 |
Jun 11, 2024 | 40.67 | 40.78 | 40.64 | 40.78 | 40.56 | 107,100 |
Jun 10, 2024 | 40.65 | 40.69 | 40.62 | 40.67 | 40.45 | 118,200 |
Jun 7, 2024 | 40.86 | 40.86 | 40.67 | 40.69 | 40.47 | 149,800 |
Jun 6, 2024 | 40.99 | 40.99 | 40.81 | 40.86 | 40.64 | 153,200 |
Jun 5, 2024 | 40.83 | 40.89 | 40.70 | 40.89 | 40.67 | 101,700 |
Jun 4, 2024 | 40.59 | 40.77 | 40.59 | 40.74 | 40.52 | 113,700 |
Jun 3, 2024 | 40.60 | 40.69 | 40.53 | 40.67 | 40.45 | 211,300 |
May 31, 2024 | 40.45 | 40.59 | 40.38 | 40.55 | 40.33 | 222,600 |
May 30, 2024 | 40.23 | 40.40 | 40.23 | 40.37 | 40.15 | 129,700 |
May 29, 2024 | 40.32 | 40.32 | 40.20 | 40.23 | 40.02 | 143,700 |
May 28, 2024 | 40.47 | 40.60 | 40.35 | 40.38 | 40.16 | 87,100 |
May 24, 2024 | 40.57 | 40.57 | 40.42 | 40.51 | 40.29 | 96,100 |
May 23, 2024 | 40.61 | 40.61 | 40.39 | 40.42 | 40.20 | 118,800 |
May 22, 2024 | 40.57 | 40.57 | 40.46 | 40.52 | 40.30 | 84,100 |
May 21, 2024 | 0.22 Dividend | |||||
May 21, 2024 | 40.63 | 40.63 | 40.52 | 40.58 | 40.36 | 96,100 |
May 20, 2024 | 40.81 | 40.81 | 40.75 | 40.79 | 40.36 | 124,100 |
May 17, 2024 | 40.83 | 40.83 | 40.74 | 40.77 | 40.34 | 97,900 |
May 16, 2024 | 40.77 | 40.87 | 40.77 | 40.81 | 40.38 | 266,400 |
May 15, 2024 | 40.74 | 40.84 | 40.63 | 40.83 | 40.40 | 162,600 |
May 14, 2024 | 40.60 | 40.62 | 40.52 | 40.57 | 40.14 | 261,000 |
May 13, 2024 | 40.60 | 40.67 | 40.52 | 40.59 | 40.16 | 119,900 |
May 10, 2024 | 40.72 | 40.72 | 40.56 | 40.56 | 40.13 | 74,000 |
May 9, 2024 | 40.69 | 40.69 | 40.61 | 40.64 | 40.21 | 88,000 |
May 8, 2024 | 40.81 | 40.81 | 40.74 | 40.79 | 40.36 | 76,200 |
May 7, 2024 | 40.78 | 40.89 | 40.78 | 40.85 | 40.41 | 118,200 |
May 6, 2024 | 40.84 | 40.85 | 40.64 | 40.81 | 40.38 | 179,600 |
May 3, 2024 | 40.72 | 40.76 | 40.63 | 40.74 | 40.31 | 225,200 |
May 2, 2024 | 40.56 | 40.58 | 40.45 | 40.58 | 40.15 | 182,900 |
May 1, 2024 | 40.30 | 40.51 | 40.28 | 40.45 | 40.02 | 357,100 |
Apr 30, 2024 | 40.44 | 40.46 | 40.27 | 40.28 | 39.85 | 198,100 |
Apr 29, 2024 | 40.38 | 40.48 | 40.38 | 40.47 | 40.04 | 72,400 |
Apr 26, 2024 | 40.36 | 40.37 | 40.25 | 40.35 | 39.92 | 188,100 |
Apr 25, 2024 | 40.27 | 40.27 | 40.12 | 40.23 | 39.80 | 125,800 |
Apr 24, 2024 | 40.48 | 40.48 | 40.28 | 40.37 | 39.94 | 241,200 |
Apr 23, 2024 | 0.21 Dividend | |||||
Apr 23, 2024 | 40.35 | 40.45 | 40.28 | 40.43 | 40.00 | 129,300 |
Apr 22, 2024 | 40.43 | 40.51 | 40.36 | 40.50 | 39.86 | 122,100 |
Apr 19, 2024 | 40.42 | 40.47 | 40.30 | 40.33 | 39.69 | 142,800 |
Apr 18, 2024 | 40.34 | 40.40 | 40.26 | 40.33 | 39.69 | 285,500 |
Apr 17, 2024 | 40.46 | 40.46 | 40.21 | 40.34 | 39.70 | 396,500 |
Apr 16, 2024 | 40.64 | 40.64 | 40.15 | 40.20 | 39.56 | 396,200 |
Apr 15, 2024 | 40.67 | 41.20 | 40.32 | 40.40 | 39.76 | 112,000 |
Apr 12, 2024 | 40.70 | 40.70 | 40.52 | 40.52 | 39.88 | 77,200 |
Apr 11, 2024 | 40.59 | 40.79 | 40.57 | 40.61 | 39.97 | 110,200 |
Apr 10, 2024 | 40.96 | 40.96 | 40.59 | 40.67 | 40.03 | 324,300 |
Apr 9, 2024 | 40.92 | 41.01 | 40.90 | 41.01 | 40.36 | 167,100 |
Apr 8, 2024 | 41.00 | 41.00 | 40.80 | 40.81 | 40.16 | 427,000 |
Apr 5, 2024 | 40.92 | 40.96 | 40.83 | 40.86 | 40.21 | 77,200 |
Apr 4, 2024 | 40.86 | 41.00 | 40.86 | 40.91 | 40.26 | 96,500 |
Apr 3, 2024 | 40.89 | 40.93 | 40.80 | 40.90 | 40.25 | 143,600 |
Apr 2, 2024 | 40.84 | 40.94 | 40.81 | 40.89 | 40.24 | 285,500 |
Apr 1, 2024 | 41.23 | 41.73 | 40.28 | 41.00 | 40.35 | 240,700 |
Mar 28, 2024 | 41.27 | 41.29 | 41.12 | 41.23 | 40.58 | 310,600 |
Mar 27, 2024 | 41.21 | 41.21 | 41.03 | 41.21 | 40.56 | 119,400 |
Mar 26, 2024 | 41.20 | 41.20 | 40.99 | 41.04 | 40.39 | 108,800 |
Mar 25, 2024 | 41.44 | 41.44 | 41.02 | 41.09 | 40.44 | 132,500 |
Mar 22, 2024 | 41.15 | 41.21 | 41.11 | 41.18 | 40.53 | 110,600 |
Mar 21, 2024 | 0.22 Dividend | |||||
Mar 21, 2024 | 41.33 | 41.33 | 41.13 | 41.15 | 40.50 | 132,100 |
Mar 20, 2024 | 41.44 | 41.44 | 40.92 | 41.37 | 40.50 | 207,100 |
Mar 19, 2024 | 41.26 | 41.37 | 41.17 | 41.32 | 40.45 | 102,500 |
Mar 18, 2024 | 41.28 | 41.34 | 41.20 | 41.27 | 40.40 | 124,200 |
Mar 15, 2024 | 41.23 | 41.32 | 41.12 | 41.16 | 40.29 | 202,800 |
Mar 14, 2024 | 41.35 | 41.43 | 41.12 | 41.15 | 40.28 | 115,700 |
Mar 13, 2024 | 41.44 | 41.44 | 41.34 | 41.36 | 40.49 | 82,900 |
Mar 12, 2024 | 41.45 | 41.50 | 41.32 | 41.35 | 40.48 | 133,900 |
Mar 11, 2024 | 41.45 | 41.45 | 41.34 | 41.42 | 40.55 | 96,300 |
Mar 8, 2024 | 41.41 | 41.57 | 41.39 | 41.40 | 40.53 | 179,200 |
Mar 7, 2024 | 41.40 | 41.51 | 41.34 | 41.41 | 40.54 | 153,100 |
Mar 6, 2024 | 41.33 | 41.60 | 41.24 | 41.31 | 40.44 | 152,000 |
Mar 5, 2024 | 41.21 | 41.34 | 41.10 | 41.32 | 40.45 | 184,300 |
Mar 4, 2024 | 41.24 | 41.31 | 41.12 | 41.21 | 40.34 | 110,300 |
Mar 1, 2024 | 41.16 | 41.29 | 41.05 | 41.21 | 40.34 | 155,600 |
Feb 29, 2024 | 41.13 | 41.20 | 41.03 | 41.18 | 40.31 | 123,600 |
Feb 28, 2024 | 41.05 | 41.17 | 40.93 | 41.11 | 40.24 | 136,800 |
Feb 27, 2024 | 41.20 | 41.20 | 41.06 | 41.06 | 40.19 | 105,900 |
Feb 26, 2024 | 40.97 | 41.17 | 40.95 | 41.14 | 40.27 | 130,200 |
Feb 23, 2024 | 41.07 | 41.11 | 40.98 | 41.05 | 40.18 | 213,000 |
Feb 22, 2024 | 40.98 | 41.00 | 40.85 | 40.95 | 40.09 | 111,700 |
Feb 21, 2024 | 0.22 Dividend | |||||
Feb 21, 2024 | 40.92 | 40.95 | 40.76 | 40.81 | 39.95 | 174,700 |
Feb 20, 2024 | 41.03 | 41.10 | 40.70 | 41.03 | 39.95 | 252,300 |
Feb 16, 2024 | 41.13 | 41.14 | 40.97 | 41.08 | 40.00 | 111,700 |
Feb 15, 2024 | 41.10 | 41.20 | 41.03 | 41.17 | 40.08 | 218,900 |
Feb 14, 2024 | 41.06 | 41.25 | 40.93 | 41.00 | 39.92 | 125,300 |
Feb 13, 2024 | 41.13 | 41.13 | 40.80 | 40.92 | 39.84 | 142,700 |
Feb 12, 2024 | 41.29 | 41.61 | 41.12 | 41.22 | 40.13 | 140,400 |
Feb 9, 2024 | 41.27 | 41.31 | 41.17 | 41.25 | 40.16 | 137,200 |
Feb 8, 2024 | 41.30 | 41.38 | 41.19 | 41.20 | 40.11 | 199,500 |
Feb 7, 2024 | 41.27 | 41.34 | 41.19 | 41.22 | 40.13 | 150,600 |
Feb 6, 2024 | 41.07 | 41.29 | 41.00 | 41.21 | 40.12 | 167,500 |
Feb 5, 2024 | 41.15 | 41.19 | 40.92 | 41.01 | 39.93 | 155,700 |
Feb 2, 2024 | 41.31 | 41.31 | 41.14 | 41.24 | 40.15 | 286,500 |
Feb 1, 2024 | 41.33 | 41.40 | 41.25 | 41.38 | 40.29 | 149,000 |
Jan 31, 2024 | 41.32 | 41.37 | 41.12 | 41.24 | 40.15 | 119,500 |
Jan 30, 2024 | 41.33 | 41.37 | 41.15 | 41.18 | 40.09 | 118,900 |
Jan 29, 2024 | 41.16 | 41.30 | 41.12 | 41.25 | 40.16 | 161,500 |
Jan 26, 2024 | 41.15 | 41.24 | 41.09 | 41.18 | 40.09 | 235,200 |
Jan 25, 2024 | 41.10 | 41.17 | 41.06 | 41.17 | 40.08 | 143,000 |
Jan 24, 2024 | 41.07 | 41.11 | 40.92 | 40.93 | 39.85 | 111,500 |
Jan 23, 2024 | 0.23 Dividend | |||||
Jan 23, 2024 | 41.02 | 41.15 | 40.86 | 40.92 | 39.84 | 294,900 |
Jan 22, 2024 | 41.24 | 41.27 | 41.11 | 41.14 | 39.83 | 181,300 |
Jan 19, 2024 | 41.14 | 41.20 | 41.03 | 41.10 | 39.80 | 305,300 |
Jan 18, 2024 | 41.08 | 41.09 | 40.99 | 41.06 | 39.76 | 205,100 |
Jan 17, 2024 | 41.26 | 41.26 | 40.97 | 41.00 | 39.70 | 362,100 |
Jan 16, 2024 | 41.43 | 41.43 | 41.21 | 41.23 | 39.92 | 176,000 |
Jan 12, 2024 | 41.51 | 41.52 | 41.38 | 41.46 | 40.14 | 126,600 |
Jan 11, 2024 | 41.36 | 41.46 | 41.25 | 41.38 | 40.07 | 368,300 |
Jan 10, 2024 | 41.22 | 41.32 | 41.14 | 41.26 | 39.95 | 329,200 |
Jan 9, 2024 | 41.07 | 41.16 | 40.98 | 41.13 | 39.82 | 396,000 |
Jan 8, 2024 | 41.03 | 41.14 | 40.97 | 41.02 | 39.72 | 477,100 |
Jan 5, 2024 | 41.00 | 41.19 | 40.91 | 41.03 | 39.73 | 221,800 |
Jan 4, 2024 | 41.11 | 41.14 | 41.00 | 41.02 | 39.72 | 178,600 |
Jan 3, 2024 | 41.20 | 41.23 | 41.01 | 41.17 | 39.86 | 199,900 |
Jan 2, 2024 | 41.41 | 41.48 | 41.21 | 41.31 | 40.00 | 147,300 |
Dec 29, 2023 | 41.66 | 41.67 | 41.50 | 41.57 | 40.25 | 142,500 |
Dec 28, 2023 | 41.77 | 41.77 | 41.54 | 41.62 | 40.30 | 302,600 |
Dec 27, 2023 | 41.56 | 41.74 | 41.45 | 41.71 | 40.39 | 152,800 |
Dec 26, 2023 | 41.45 | 41.64 | 41.36 | 41.47 | 40.15 | 196,800 |
Dec 22, 2023 | 0.22 Dividend | |||||
Dec 22, 2023 | 41.49 | 41.59 | 41.02 | 41.41 | 40.10 | 224,600 |
Dec 21, 2023 | 41.59 | 41.79 | 41.58 | 41.69 | 40.15 | 292,300 |
Dec 20, 2023 | 41.49 | 41.67 | 41.42 | 41.59 | 40.06 | 187,300 |
Dec 19, 2023 | 41.45 | 41.65 | 41.33 | 41.45 | 39.92 | 197,200 |
Dec 18, 2023 | 41.45 | 41.49 | 41.25 | 41.39 | 39.87 | 184,600 |
Dec 15, 2023 | 41.45 | 41.55 | 41.34 | 41.35 | 39.83 | 236,500 |
Dec 14, 2023 | 41.29 | 41.52 | 41.21 | 41.39 | 39.87 | 216,600 |
Dec 13, 2023 | 40.56 | 41.67 | 40.55 | 40.89 | 39.38 | 185,200 |
Dec 12, 2023 | 40.58 | 40.72 | 40.42 | 40.59 | 39.09 | 151,500 |
Dec 11, 2023 | 40.62 | 40.72 | 40.50 | 40.58 | 39.08 | 163,800 |
Dec 8, 2023 | 40.58 | 40.70 | 40.50 | 40.59 | 39.09 | 176,900 |
Dec 7, 2023 | 40.70 | 40.85 | 40.61 | 40.74 | 39.24 | 181,200 |
Dec 6, 2023 | 40.64 | 40.80 | 40.59 | 40.65 | 39.15 | 173,000 |
Dec 5, 2023 | 40.66 | 40.79 | 40.49 | 40.65 | 39.15 | 245,300 |
Dec 4, 2023 | 40.61 | 40.76 | 40.49 | 40.68 | 39.18 | 214,800 |
Dec 1, 2023 | 40.41 | 40.75 | 40.30 | 40.71 | 39.21 | 218,900 |
Nov 30, 2023 | 40.54 | 40.54 | 40.27 | 40.42 | 38.93 | 169,400 |
Nov 29, 2023 | 40.40 | 40.63 | 40.38 | 40.47 | 38.98 | 292,300 |
Nov 28, 2023 | 40.05 | 40.30 | 40.02 | 40.23 | 38.75 | 239,600 |
Nov 27, 2023 | 40.01 | 40.10 | 39.92 | 40.04 | 38.56 | 192,600 |
Nov 24, 2023 | 40.03 | 40.13 | 39.93 | 40.04 | 38.56 | 70,100 |
Nov 22, 2023 | 39.88 | 40.04 | 39.88 | 40.00 | 38.53 | 103,500 |
Nov 21, 2023 | 0.22 Dividend | |||||
Nov 21, 2023 | 39.89 | 39.91 | 39.77 | 39.87 | 38.40 | 195,500 |
Nov 20, 2023 | 40.01 | 40.10 | 39.93 | 40.09 | 38.41 | 142,400 |
Nov 17, 2023 | 40.00 | 40.06 | 39.89 | 40.02 | 38.34 | 116,400 |
Nov 16, 2023 | 39.92 | 40.18 | 39.85 | 39.90 | 38.22 | 159,800 |
Nov 15, 2023 | 40.02 | 40.08 | 39.82 | 39.85 | 38.18 | 460,400 |
Nov 14, 2023 | 39.82 | 40.10 | 39.80 | 40.03 | 38.35 | 237,000 |
Nov 13, 2023 | 39.55 | 39.58 | 39.43 | 39.56 | 37.90 | 144,600 |
Nov 10, 2023 | 39.54 | 39.71 | 39.32 | 39.53 | 37.87 | 198,900 |
Nov 9, 2023 | 39.61 | 39.63 | 39.35 | 39.42 | 37.76 | 186,000 |
Nov 8, 2023 | 39.59 | 39.62 | 39.52 | 39.60 | 37.94 | 191,100 |
Nov 7, 2023 | 39.63 | 39.68 | 39.51 | 39.59 | 37.93 | 95,600 |
Nov 6, 2023 | 39.64 | 39.69 | 39.49 | 39.63 | 37.97 | 274,500 |
Nov 3, 2023 | 39.38 | 39.84 | 39.38 | 39.58 | 37.92 | 201,800 |
Nov 2, 2023 | 38.73 | 39.15 | 38.69 | 39.10 | 37.46 | 121,500 |
Nov 1, 2023 | 38.28 | 39.10 | 38.26 | 38.54 | 36.92 | 668,500 |
Oct 31, 2023 | 38.27 | 38.43 | 38.20 | 38.34 | 36.73 | 145,100 |
Oct 30, 2023 | 38.30 | 38.32 | 38.15 | 38.23 | 36.62 | 112,300 |
Oct 27, 2023 | 38.33 | 38.39 | 38.16 | 38.26 | 36.65 | 163,500 |
Oct 26, 2023 | 38.31 | 38.37 | 37.78 | 38.26 | 36.65 | 244,100 |
Oct 25, 2023 | 38.43 | 38.43 | 38.25 | 38.31 | 36.70 | 158,500 |
Oct 24, 2023 | 0.22 Dividend | |||||
Oct 24, 2023 | 38.37 | 38.46 | 38.35 | 38.46 | 36.84 | 118,800 |
Oct 23, 2023 | 38.37 | 38.53 | 38.29 | 38.51 | 36.69 | 246,500 |
Oct 20, 2023 | 38.40 | 38.43 | 38.30 | 38.42 | 36.60 | 591,200 |
Oct 19, 2023 | 38.49 | 38.53 | 38.30 | 38.33 | 36.51 | 181,000 |
Oct 18, 2023 | 38.66 | 38.67 | 38.36 | 38.39 | 36.57 | 135,600 |
Oct 17, 2023 | 38.92 | 38.92 | 38.56 | 38.58 | 36.75 | 343,900 |
Oct 16, 2023 | 38.97 | 39.04 | 38.88 | 38.99 | 37.14 | 119,200 |
Oct 13, 2023 | 39.05 | 39.10 | 38.90 | 39.00 | 37.15 | 104,600 |
Oct 12, 2023 | 39.08 | 39.08 | 38.85 | 38.99 | 37.14 | 227,600 |
Oct 11, 2023 | 39.13 | 39.21 | 39.06 | 39.12 | 37.27 | 639,800 |
Oct 10, 2023 | 38.84 | 39.14 | 38.84 | 39.09 | 37.24 | 339,300 |
Oct 9, 2023 | 38.71 | 38.87 | 38.61 | 38.86 | 37.02 | 167,300 |
Oct 6, 2023 | 38.53 | 38.64 | 38.42 | 38.57 | 36.74 | 883,700 |
Oct 5, 2023 | 38.68 | 38.68 | 38.53 | 38.66 | 36.83 | 367,300 |
Oct 4, 2023 | 38.64 | 38.68 | 38.46 | 38.61 | 36.78 | 154,400 |
Oct 3, 2023 | 38.83 | 38.87 | 38.47 | 38.57 | 36.74 | 355,500 |
Oct 2, 2023 | 39.14 | 39.14 | 38.83 | 38.86 | 37.02 | 371,800 |
Sep 29, 2023 | 39.33 | 39.37 | 39.15 | 39.23 | 37.37 | 264,800 |
Sep 28, 2023 | 39.12 | 39.22 | 39.02 | 39.22 | 37.36 | 187,100 |
Sep 27, 2023 | 39.13 | 39.30 | 39.07 | 39.15 | 37.30 | 192,100 |
Sep 26, 2023 | 39.28 | 39.29 | 39.12 | 39.16 | 37.31 | 155,800 |
Sep 25, 2023 | 39.30 | 39.35 | 39.23 | 39.28 | 37.42 | 143,100 |
Sep 22, 2023 | 0.22 Dividend | |||||
Sep 22, 2023 | 39.39 | 39.52 | 39.38 | 39.40 | 37.53 | 160,700 |
Sep 21, 2023 | 39.60 | 39.63 | 39.50 | 39.50 | 37.42 | 360,500 |
Sep 20, 2023 | 39.78 | 39.89 | 39.70 | 39.70 | 37.61 | 200,300 |
Sep 19, 2023 | 39.83 | 39.99 | 39.73 | 39.77 | 37.68 | 300,000 |
Sep 18, 2023 | 39.83 | 39.90 | 39.82 | 39.86 | 37.77 | 107,500 |
Sep 15, 2023 | 39.88 | 40.02 | 39.81 | 39.87 | 37.78 | 215,900 |
Sep 14, 2023 | 39.89 | 39.97 | 39.86 | 39.95 | 37.85 | 131,800 |
Sep 13, 2023 | 39.77 | 39.89 | 39.76 | 39.84 | 37.75 | 199,300 |
Sep 12, 2023 | 39.77 | 39.80 | 39.71 | 39.80 | 37.71 | 204,300 |
Sep 11, 2023 | 39.65 | 39.82 | 39.52 | 39.77 | 37.68 | 70,600 |
Sep 8, 2023 | 39.64 | 39.73 | 39.58 | 39.60 | 37.52 | 43,600 |
Sep 7, 2023 | 39.60 | 39.67 | 39.53 | 39.66 | 37.58 | 617,900 |
Sep 6, 2023 | 39.66 | 39.66 | 39.49 | 39.58 | 37.50 | 66,500 |
Sep 5, 2023 | 39.89 | 39.89 | 39.63 | 39.63 | 37.55 | 99,600 |
Sep 1, 2023 | 39.95 | 39.98 | 39.85 | 39.90 | 37.80 | 124,700 |
Aug 31, 2023 | 39.95 | 40.06 | 39.83 | 39.86 | 37.77 | 98,600 |
Aug 30, 2023 | 39.91 | 40.05 | 39.87 | 39.92 | 37.82 | 110,600 |
Aug 29, 2023 | 39.66 | 39.94 | 39.65 | 39.87 | 37.78 | 162,400 |
Aug 28, 2023 | 39.69 | 39.73 | 39.60 | 39.65 | 37.57 | 156,700 |
Aug 25, 2023 | 39.61 | 39.64 | 39.47 | 39.57 | 37.49 | 136,400 |
Aug 24, 2023 | 39.66 | 39.68 | 39.47 | 39.51 | 37.43 | 106,200 |
Aug 23, 2023 | 39.38 | 39.66 | 39.38 | 39.59 | 37.51 | 311,700 |
Aug 22, 2023 | 0.22 Dividend | |||||
Aug 22, 2023 | 39.36 | 39.44 | 39.25 | 39.26 | 37.20 | 259,300 |
Aug 21, 2023 | 39.55 | 39.61 | 39.46 | 39.51 | 37.23 | 148,700 |
Aug 18, 2023 | 39.48 | 39.59 | 39.43 | 39.59 | 37.31 | 117,900 |
Aug 17, 2023 | 39.66 | 39.67 | 39.46 | 39.48 | 37.20 | 141,500 |
Aug 16, 2023 | 39.68 | 39.81 | 39.59 | 39.69 | 37.40 | 331,100 |
Aug 15, 2023 | 39.75 | 39.75 | 39.61 | 39.71 | 37.42 | 119,200 |
Aug 14, 2023 | 39.79 | 39.79 | 39.68 | 39.77 | 37.48 | 99,100 |
Aug 11, 2023 | 39.79 | 39.81 | 39.69 | 39.76 | 37.47 | 125,200 |
Aug 10, 2023 | 39.80 | 40.03 | 39.69 | 39.78 | 37.48 | 187,800 |
Aug 9, 2023 | 39.86 | 39.87 | 39.65 | 39.72 | 37.43 | 136,500 |
Aug 8, 2023 | 39.67 | 39.75 | 39.58 | 39.70 | 37.41 | 101,800 |
Aug 7, 2023 | 39.65 | 39.77 | 39.61 | 39.71 | 37.42 | 208,200 |
Aug 4, 2023 | 39.51 | 39.67 | 39.50 | 39.60 | 37.32 | 126,200 |
Aug 3, 2023 | 39.43 | 39.52 | 39.39 | 39.43 | 37.15 | 198,400 |
Aug 2, 2023 | 39.61 | 39.64 | 39.50 | 39.54 | 37.26 | 255,000 |
Aug 1, 2023 | 39.86 | 39.87 | 39.70 | 39.78 | 37.48 | 547,900 |
Jul 31, 2023 | 39.81 | 39.90 | 39.78 | 39.89 | 37.59 | 212,300 |
Jul 28, 2023 | 39.73 | 39.82 | 39.72 | 39.80 | 37.50 | 136,300 |
Jul 27, 2023 | 39.98 | 39.98 | 39.57 | 39.63 | 37.34 | 239,500 |
Jul 26, 2023 | 39.77 | 39.86 | 39.71 | 39.83 | 37.53 | 125,200 |
Jul 25, 2023 | 39.78 | 39.85 | 39.72 | 39.84 | 37.54 | 167,700 |
Jul 24, 2023 | 39.80 | 39.92 | 39.76 | 39.82 | 37.52 | 163,700 |
Jul 21, 2023 | 0.21 Dividend | |||||
Jul 21, 2023 | 39.71 | 39.85 | 39.68 | 39.85 | 37.55 | 331,300 |
Jul 20, 2023 | 40.06 | 40.06 | 39.80 | 39.84 | 37.34 | 160,500 |
Jul 19, 2023 | 39.95 | 40.06 | 39.91 | 40.03 | 37.52 | 101,900 |
Jul 18, 2023 | 39.80 | 39.97 | 39.80 | 39.96 | 37.46 | 161,100 |
Jul 17, 2023 | 39.82 | 39.86 | 39.77 | 39.79 | 37.30 | 289,100 |
Jul 14, 2023 | 39.96 | 40.03 | 39.81 | 39.81 | 37.32 | 318,600 |
Jul 13, 2023 | 39.92 | 40.18 | 39.89 | 39.99 | 37.48 | 197,700 |
Jul 12, 2023 | 39.68 | 39.86 | 39.64 | 39.83 | 37.33 | 192,700 |
Jul 11, 2023 | 39.42 | 39.59 | 39.34 | 39.51 | 37.03 | 766,700 |
Jul 10, 2023 | 39.28 | 39.39 | 39.20 | 39.39 | 36.92 | 258,700 |
Jul 7, 2023 | 39.26 | 39.34 | 39.04 | 39.14 | 36.69 | 846,600 |
Jul 6, 2023 | 39.30 | 39.31 | 39.11 | 39.19 | 36.73 | 202,600 |
Jul 5, 2023 | 39.56 | 39.59 | 39.40 | 39.44 | 36.97 | 218,000 |
Related Tickers
LIT Global X Lithium & Battery Tech ETF
40.49
+3.82%
GDX VanEck Gold Miners ETF
35.28
+3.70%
CNRG SPDR Kensho Clean Power ETF
60.96
+3.43%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.61
+3.32%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
20.42
+3.24%
EPU iShares MSCI Peru ETF
41.49
+3.02%
FLN First Trust Latin America AlphaDEX Fund
18.01
+2.97%
CQQQ Invesco China Technology ETF
34.42
+2.87%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.17
+2.83%
FBZ First Trust Brazil AlphaDEX Fund
10.64
+2.75%
FLLA Franklin FTSE Latin America ETF
20.46
+2.70%
EWW iShares MSCI Mexico ETF
57.74
+2.45%
ECH iShares MSCI Chile ETF
26.14
+2.31%
EZA iShares MSCI South Africa ETF
43.46
+2.31%
SMH VanEck Semiconductor ETF
269.62
+2.27%
TUR iShares MSCI Turkey ETF
42.64
+2.23%
KGRN KraneShares MSCI China Clean Technology ETF
20.40
+2.15%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.14
+1.90%
NANR SPDR S&P North American Natural Resources ETF
55.39
+1.70%
EWT iShares MSCI Taiwan ETF
55.27
+1.69%
SOXX iShares Semiconductor ETF
254.26
+1.67%
QLD ProShares Ultra QQQ
104.79
+1.62%
SLX VanEck Steel ETF
67.89
+1.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.11
+1.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+1.57%
IPKW Invesco International BuyBack Achievers ETF
40.95
+1.56%
EWM iShares MSCI Malaysia ETF
22.94
+1.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.10
+1.55%
IXN iShares Global Tech ETF
85.41
+1.55%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.21
+1.53%
EWD iShares MSCI Sweden ETF
40.78
+1.49%
IQIN IQ 500 International ETF
33.29
+1.46%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.19
+1.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.72
+1.39%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.84
+1.39%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.37
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
102.41
+1.39%
IDX VanEck Indonesia Index ETF
16.20
+1.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.54
+1.38%
IDOG ALPS International Sector Dividend Dogs ETF
30.36
+1.37%
FLTW Franklin FTSE Taiwan ETF
49.50
+1.37%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.09
+1.37%
EWC iShares MSCI Canada ETF
37.83
+1.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
67.83
+1.36%
XLK The Technology Select Sector SPDR Fund
232.17
+1.35%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+1.35%
DIVI Franklin International Core Dividend Tilt Index ETF
31.83
+1.34%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.87
+1.30%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.48
+1.29%
EMXC iShares MSCI Emerging Markets ex China ETF
60.11
+1.28%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+1.27%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.09
+1.27%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
71.01
+1.24%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.38
+1.23%
IDEV iShares Core MSCI International Developed Markets ETF
66.71
+1.21%
PSI Invesco Semiconductors ETF
64.40
+1.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.12
+1.20%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.85
+1.20%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.97
+1.20%
FNDF Schwab Fundamental International Equity ETF
35.63
+1.19%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.02
+1.19%
IEFA iShares Core MSCI EAFE ETF
73.78
+1.18%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.74
+1.18%
CEFS Saba Closed-End Funds ETF
21.72
+1.16%
VGT Vanguard Information Technology Index Fund ETF Shares
592.89
+1.16%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.34
+1.15%
SCHF Schwab International Equity ETF
39.00
+1.14%
GLD SPDR Gold Shares
217.99
+1.13%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.84
+1.12%
XCEM Columbia EM Core ex-China ETF
32.42
+1.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.25
+1.12%
IAU iShares Gold Trust
44.55
+1.11%
RIGS RiverFront Strategic Income Fund
22.81
+1.11%
FTEC Fidelity MSCI Information Technology Index ETF
176.25
+1.11%
IYW iShares U.S. Technology ETF
154.75
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.89
+1.09%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.59
+1.09%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.94
+1.08%
ESGD iShares ESG Aware MSCI EAFE ETF
79.87
+1.08%
IPAC iShares Core MSCI Pacific ETF
62.25
+1.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.26
+1.06%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.85
+1.06%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.67
+1.06%
PFFD Global X U.S. Preferred ETF
19.75
+1.05%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.37
+1.04%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.11
+1.02%
IYM iShares U.S. Basic Materials ETF
140.09
+1.02%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.72
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
82.75
+1.01%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.38
+1.01%
UTES Virtus Reaves Utilities ETF
52.54
+1.00%
QTUM Defiance Quantum ETF
63.87
+1.00%
HEDJ WisdomTree Europe Hedged Equity Fund
45.63
+1.00%
DXJ WisdomTree Japan Hedged Equity Fund
115.57
+0.99%
PFXF VanEck Preferred Securities ex Financials ETF
17.40
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.09
+0.98%
ONEQ Fidelity Nasdaq Composite Index ETF
71.62
+0.97%
IQLT iShares MSCI Intl Quality Factor ETF
39.50
+0.97%
XSD SPDR S&P Semiconductor ETF
253.99
+0.96%
PID Invesco International Dividend Achievers ETF
18.11
+0.96%