Toronto - Free Realtime Quote CAD
First Trust Indxx Innovative Transaction and Process ETF (BLCK.TO)
33.79
+1.09
+(3.33%)
As of April 3 at 11:40:33 AM EDT. Market Open.
Currency in CAD 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 22, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Apr 21, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Apr 17, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Apr 16, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Apr 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Apr 14, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Apr 11, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 10, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Apr 9, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 8, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Apr 7, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Apr 4, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Apr 3, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 100 |
Apr 2, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Apr 1, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Mar 31, 2025 | 0.12 Dividend | |||||
Mar 31, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Mar 28, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.77 | - |
Mar 27, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.70 | - |
Mar 26, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.05 | - |
Mar 25, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.03 | - |
Mar 24, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.69 | - |
Mar 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.70 | - |
Mar 20, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | - |
Mar 19, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 35.97 | - |
Mar 18, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.01 | - |
Mar 17, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.65 | - |
Mar 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.13 | - |
Mar 13, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.16 | - |
Mar 12, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.15 | - |
Mar 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.31 | - |
Mar 10, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.94 | - |
Mar 7, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
Mar 6, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.01 | - |
Mar 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.43 | - |
Mar 4, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.76 | - |
Mar 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.80 | - |
Feb 28, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.69 | - |
Feb 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.78 | - |
Feb 26, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.53 | - |
Feb 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.34 | - |
Feb 24, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.52 | - |
Feb 21, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.69 | - |
Feb 20, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.79 | - |
Feb 19, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.87 | - |
Feb 18, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.61 | - |
Feb 14, 2025 | 35.94 | 35.94 | 35.85 | 35.85 | 35.73 | 300 |
Feb 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.48 | - |
Feb 12, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.26 | - |
Feb 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.17 | - |
Feb 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.84 | - |
Feb 7, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.10 | - |
Feb 6, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.14 | - |
Feb 5, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.00 | - |
Feb 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.38 | - |
Feb 3, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | - |
Jan 31, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.73 | - |
Jan 30, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.22 | - |
Jan 29, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.26 | 1,200 |
Jan 28, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.00 | - |
Jan 27, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.04 | - |
Jan 24, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.05 | - |
Jan 23, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.92 | 200 |
Jan 22, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.72 | - |
Jan 21, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.27 | - |
Jan 20, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.51 | - |
Jan 17, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.03 | - |
Jan 16, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.87 | - |
Jan 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | - |
Jan 14, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.21 | - |
Jan 13, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.26 | - |
Jan 10, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.77 | - |
Jan 9, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.73 | - |
Jan 8, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.72 | - |
Jan 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.82 | - |
Jan 6, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.86 | - |
Jan 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.49 | - |
Jan 2, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.56 | - |
Dec 31, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.67 | - |
Dec 30, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.63 | 100 |
Dec 27, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.06 | - |
Dec 24, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.76 | - |
Dec 23, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.60 | - |
Dec 20, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.52 | - |
Dec 19, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.69 | - |
Dec 18, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.08 | - |
Dec 17, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.06 | - |
Dec 16, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | 100 |
Dec 13, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.02 | - |
Dec 12, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
Dec 11, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.86 | 100 |
Dec 10, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.26 | - |
Dec 9, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.97 | - |
Dec 6, 2024 | 34.06 | 34.07 | 33.99 | 34.01 | 33.90 | 800 |
Dec 5, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.51 | - |
Dec 4, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.36 | - |
Dec 3, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.30 | 100 |
Dec 2, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.11 | - |
Nov 29, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.03 | - |
Nov 28, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.92 | - |
Nov 27, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.05 | - |
Nov 26, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.92 | - |
Nov 25, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.77 | - |
Nov 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.71 | - |
Nov 21, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.52 | 100 |
Nov 20, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.58 | - |
Nov 19, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.75 | - |
Nov 18, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
Nov 15, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.76 | - |
Nov 14, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.73 | - |
Nov 13, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.74 | - |
Nov 12, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.08 | - |
Nov 11, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.97 | - |
Nov 8, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.13 | - |
Nov 7, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.81 | - |
Nov 6, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.45 | - |
Nov 5, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.22 | - |
Nov 4, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.37 | - |
Nov 1, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.11 | - |
Oct 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.40 | - |
Oct 30, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.79 | - |
Oct 29, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.79 | - |
Oct 28, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.51 | - |
Oct 25, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.52 | - |
Oct 24, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.40 | - |
Oct 23, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | - |
Oct 22, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.62 | - |
Oct 21, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.90 | - |
Oct 18, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.90 | - |
Oct 17, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.57 | - |
Oct 16, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.40 | - |
Oct 15, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.64 | - |
Oct 11, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.36 | - |
Oct 10, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.39 | - |
Oct 9, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.14 | - |
Oct 8, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.43 | - |
Oct 7, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.26 | - |
Oct 4, 2024 | 32.22 | 32.29 | 32.22 | 32.29 | 32.18 | 300 |
Oct 3, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.02 | - |
Oct 2, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.86 | - |
Oct 1, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.94 | - |
Sep 30, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.20 | - |
Sep 27, 2024 | 0.15 Dividend | |||||
Sep 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.32 | - |
Sep 26, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.39 | - |
Sep 25, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.47 | - |
Sep 24, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.11 | - |
Sep 23, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.01 | - |
Sep 20, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.04 | - |
Sep 19, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.70 | - |
Sep 18, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.70 | - |
Sep 17, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.72 | - |
Sep 16, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.52 | - |
Sep 13, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.30 | - |
Sep 12, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.30 | - |
Sep 11, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.95 | - |
Sep 10, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.86 | - |
Sep 9, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.59 | - |
Sep 6, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | - |
Sep 5, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.97 | - |
Sep 4, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.99 | - |
Sep 3, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.41 | - |
Aug 30, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.37 | - |
Aug 29, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.21 | - |
Aug 28, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | - |
Aug 27, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.29 | 100 |
Aug 26, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.46 | - |
Aug 23, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.23 | - |
Aug 22, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.43 | - |
Aug 21, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.37 | - |
Aug 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.50 | - |
Aug 19, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.50 | - |
Aug 16, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.11 | - |
Aug 15, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.59 | - |
Aug 14, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.53 | - |
Aug 13, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.23 | - |
Aug 12, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.21 | - |
Aug 9, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.13 | - |
Aug 8, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.69 | - |
Aug 7, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.80 | - |
Aug 6, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.68 | 100 |
Aug 2, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.94 | - |
Aug 1, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | - |
Jul 31, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.19 | - |
Jul 30, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.26 | - |
Jul 29, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.22 | - |
Jul 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.01 | - |
Jul 25, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.10 | 100 |
Jul 24, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.37 | - |
Jul 23, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.31 | - |
Jul 22, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.31 | 100 |
Jul 19, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.34 | - |
Jul 18, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.48 | - |
Jul 17, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.61 | - |
Jul 16, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.46 | - |
Jul 15, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.45 | 100 |
Jul 12, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.34 | - |
Jul 11, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.21 | - |
Jul 10, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.00 | - |
Jul 9, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.01 | - |
Jul 8, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.06 | - |
Jul 5, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.03 | - |
Jul 4, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.08 | - |
Jul 3, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.89 | - |
Jul 2, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.78 | 100 |
Jun 28, 2024 | 0.25 Dividend | |||||
Jun 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.57 | 300 |
Jun 27, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.47 | - |
Jun 26, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.41 | 400 |
Jun 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.51 | - |
Jun 24, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.41 | - |
Jun 21, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.57 | - |
Jun 20, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.50 | - |
Jun 19, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.50 | - |
Jun 18, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.35 | - |
Jun 17, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.11 | - |
Jun 14, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.32 | - |
Jun 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.26 | 100 |
Jun 12, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 29.57 | - |
Jun 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.83 | - |
Jun 10, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.73 | - |
Jun 7, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.72 | - |
Jun 6, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.62 | - |
Jun 5, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.33 | - |
Jun 4, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.39 | - |
Jun 3, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.19 | - |
May 31, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.99 | 100 |
May 30, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.16 | - |
May 29, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.27 | - |
May 28, 2024 | 30.20 | 30.20 | 29.98 | 29.98 | 29.49 | 100 |
May 27, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.62 | - |
May 24, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 29.70 | - |
May 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.71 | 400 |
May 22, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 29.98 | - |
May 21, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.07 | - |
May 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | - |
May 16, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.86 | - |
May 15, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.86 | - |
May 14, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 29.55 | 100 |
May 13, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.44 | - |
May 10, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.44 | - |
May 9, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.29 | - |
May 8, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.33 | - |
May 7, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.31 | 100 |
May 6, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 28.91 | - |
May 3, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.71 | - |
May 2, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.44 | - |
May 1, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.54 | - |
Apr 30, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.68 | - |
Apr 29, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.49 | - |
Apr 26, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.30 | - |
Apr 25, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.39 | - |
Apr 24, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.29 | - |
Apr 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.08 | - |
Related Tickers
QLD ProShares Ultra QQQ
84.20
+8.49%
PSI Invesco Semiconductors ETF
44.72
+6.62%
XSD SPDR S&P Semiconductor ETF
184.08
+5.98%
SOXX iShares Semiconductor ETF
176.68
+5.91%
FTXL First Trust Nasdaq Semiconductor ETF
71.30
+5.90%
SMH VanEck Semiconductor ETF
202.76
+5.66%
SPHB Invesco S&P 500 High Beta ETF
76.85
+5.58%
XNTK SPDR NYSE Technology ETF
188.49
+5.12%
FTEC Fidelity MSCI Information Technology Index ETF
157.40
+5.05%
IYW iShares U.S. Technology ETF
137.59
+5.06%
PSCI Invesco S&P SmallCap Industrials ETF
116.84
+4.99%
XLK The Technology Select Sector SPDR Fund
201.74
+4.82%
VGT Vanguard Information Technology Index Fund ETF Shares
528.28
+4.85%
IGM iShares Expanded Tech Sector ETF
89.30
+4.96%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
102.64
+4.56%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.85
+4.64%
QTUM Defiance Quantum ETF
73.21
+4.68%
AIQ Global X Artificial Intelligence & Technology ETF
35.78
+4.90%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
321.84
+4.75%
SPMO Invesco S&P 500 Momentum ETF
92.53
+4.68%
IWP iShares Russell Mid-Cap Growth ETF
118.39
+4.67%
MGK Vanguard Mega Cap Growth Index Fund
305.47
+4.62%
SLX VanEck Steel ETF
60.15
+4.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
194.55
+4.51%
IETC iShares U.S. Tech Independence Focused ETF
74.68
+4.54%
ONEQ Fidelity Nasdaq Composite Index ETF
66.94
+4.38%
VUG Vanguard Growth Index Fund ETF Shares
367.35
+4.47%
MTUM iShares MSCI USA Momentum Factor ETF
204.46
+4.44%
SCHG Schwab U.S. Large-Cap Growth ETF
24.70
+4.38%
GRPM Invesco S&P MidCap 400 GARP ETF
101.03
+3.03%
IWF iShares Russell 1000 Growth ETF
356.26
+4.38%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
91.67
+4.35%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.73
+4.30%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.58
+4.37%
IVW iShares S&P 500 Growth ETF
92.08
+4.34%
KCE SPDR S&P Capital Markets ETF
122.86
+4.34%
IUSG iShares Core S&P U.S. Growth ETF
126.33
+4.31%
PAVE Global X U.S. Infrastructure Development ETF
37.77
+4.25%
QQQ Invesco QQQ Trust
462.63
+4.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
331.98
+4.21%
IXN iShares Global Tech ETF
73.97
+4.18%
PSP Invesco Global Listed Private Equity ETF
62.75
+3.11%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
83.14
+4.13%
RWK Invesco S&P MidCap 400 Revenue ETF
106.13
+4.08%
MDYG SPDR S&P 400 Mid Cap Growth ETF
78.61
+4.02%
IWY iShares Russell Top 200 Growth ETF
207.48
+4.02%
ETHO Amplify Etho Climate Leadership U.S. ETF
52.48
+3.24%
DUSA Davis Select U.S. Equity ETF
41.93
+3.98%
FNY First Trust Mid Cap Growth AlphaDEX Fund
73.37
+3.95%
CIBR First Trust NASDAQ Cybersecurity ETF
63.70
+3.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
117.65
+3.91%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.57
+3.31%
IJK iShares S&P Mid-Cap 400 Growth ETF
82.31
+3.92%
NULG Nuveen ESG Large-Cap Growth ETF
77.62
+3.36%
XLG Invesco S&P 500 Top 50 ETF
44.81
+3.73%
ILCG iShares Morningstar Growth ETF
79.79
+3.81%
BLOK Amplify Transformational Data Sharing ETF
39.30
+3.95%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.65
+3.41%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.54
+4.04%
XMHQ Invesco S&P MidCap Quality ETF
91.48
+3.74%
TMFC Motley Fool 100 Index ETF
54.93
+3.74%
EZM WisdomTree U.S. MidCap Earnings Fund
57.12
+3.16%
FNX First Trust Mid Cap Core AlphaDEX Fund
105.26
+3.72%
VB Vanguard Small-Cap Index Fund ETF Shares
215.13
+3.60%
DWLD Davis Select Worldwide ETF
36.93
+3.68%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
243.71
+3.83%
EWT iShares MSCI Taiwan ETF
45.97
+3.70%
FCOM Fidelity MSCI Communication Services Index ETF
54.59
+3.65%
XME SPDR S&P Metals and Mining ETF
56.01
+3.66%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.05
+3.66%
AIA iShares Asia 50 ETF
69.68
+3.65%
VOX Vanguard Communication Services Index Fund ETF Shares
144.03
+3.64%
IMCG iShares Morningstar Mid-Cap Growth ETF
70.50
+3.02%
XSMO Invesco S&P SmallCap Momentum ETF
61.27
+3.62%
BFOR Barron's 400 ETF
68.60
+3.87%
PKW Invesco BuyBack Achievers ETF
108.70
+3.58%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.74
+3.58%
OEF iShares S&P 100 ETF
263.75
+3.58%
IYG iShares U.S. Financial Services ETF
77.01
+3.58%
EES WisdomTree U.S. SmallCap Earnings Fund
46.82
+3.57%
SYLD Cambria Shareholder Yield ETF
60.49
+2.76%
ITOT iShares Core S&P Total U.S. Stock Market ETF
119.04
+3.56%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
68.69
+3.56%
XAR SPDR S&P Aerospace & Defense ETF
165.59
+3.57%
SCHX Schwab U.S. Large-Cap ETF
21.54
+3.53%
VONE Vanguard Russell 1000 Index Fund ETF Shares
247.33
+3.39%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
36.67
+3.53%
DYNF iShares U.S. Equity Factor Rotation Active ETF
47.67
+3.50%
IHI iShares U.S. Medical Devices ETF
58.82
+3.31%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.08
+3.48%
MGC Vanguard Mega Cap Index Fund
196.27
+3.45%
XMMO Invesco S&P MidCap Momentum ETF
113.46
+3.60%
IVV iShares Core S&P 500 ETF
547.37
+3.40%
LRGF iShares U.S. Equity Factor ETF
56.55
+3.44%
JMOM JPMorgan U.S. Momentum Factor ETF
55.65
+3.17%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.66
+3.42%
FIDU Fidelity MSCI Industrials Index ETF
67.20
+2.91%
VFVA Vanguard U.S. Value Factor ETF Shares
107.59
+3.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.01
+3.40%
SPLG SPDR Portfolio S&P 500 ETF
64.04
+3.34%