Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
First Trust NASDAQ Cybersecurity ETF (CIBR)
63.86
+0.58
+(0.92%)
At close: March 11 at 4:00:02 PM EDT
63.80
-0.06
(-0.09%)
After hours: March 11 at 7:57:57 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 63.46 | 64.86 | 63.14 | 63.86 | 63.86 | 1,341,500 |
| Mar 10, 2025 | 64.88 | 64.94 | 62.85 | 63.28 | 63.28 | 1,134,300 |
| Mar 7, 2025 | 65.22 | 66.10 | 64.00 | 65.93 | 65.93 | 888,000 |
| Mar 6, 2025 | 66.36 | 67.15 | 65.03 | 65.30 | 65.30 | 1,027,200 |
| Mar 5, 2025 | 66.27 | 67.29 | 65.51 | 67.10 | 67.10 | 754,400 |
| Mar 4, 2025 | 65.17 | 67.22 | 64.46 | 66.44 | 66.44 | 1,607,900 |
| Mar 3, 2025 | 67.23 | 67.56 | 64.97 | 65.42 | 65.42 | 1,586,600 |
| Feb 28, 2025 | 65.22 | 66.18 | 64.94 | 66.11 | 66.11 | 737,500 |
| Feb 27, 2025 | 67.71 | 67.89 | 65.56 | 65.56 | 65.56 | 694,300 |
| Feb 26, 2025 | 66.81 | 67.67 | 66.65 | 67.06 | 67.06 | 647,800 |
| Feb 25, 2025 | 66.75 | 66.76 | 65.47 | 66.36 | 66.36 | 1,074,300 |
| Feb 24, 2025 | 67.94 | 67.94 | 66.19 | 66.77 | 66.77 | 767,500 |
| Feb 21, 2025 | 69.76 | 69.76 | 67.58 | 67.69 | 67.69 | 1,082,800 |
| Feb 20, 2025 | 71.12 | 71.12 | 69.17 | 70.22 | 70.22 | 860,800 |
| Feb 19, 2025 | 71.81 | 71.81 | 70.82 | 71.38 | 71.38 | 840,600 |
| Feb 18, 2025 | 71.69 | 71.92 | 71.31 | 71.92 | 71.92 | 1,176,300 |
| Feb 14, 2025 | 71.60 | 71.61 | 70.83 | 71.45 | 71.45 | 589,000 |
| Feb 13, 2025 | 71.23 | 71.74 | 70.55 | 71.67 | 71.67 | 1,528,600 |
| Feb 12, 2025 | 69.40 | 70.44 | 69.29 | 70.35 | 70.35 | 814,600 |
| Feb 11, 2025 | 70.46 | 70.52 | 69.90 | 70.33 | 70.33 | 832,900 |
| Feb 10, 2025 | 70.00 | 70.84 | 69.83 | 70.69 | 70.69 | 781,600 |
| Feb 7, 2025 | 69.74 | 70.20 | 69.23 | 69.42 | 69.42 | 1,199,000 |
| Feb 6, 2025 | 69.38 | 69.38 | 68.50 | 68.90 | 68.90 | 617,200 |
| Feb 5, 2025 | 68.41 | 69.42 | 68.01 | 69.31 | 69.31 | 735,200 |
| Feb 4, 2025 | 67.23 | 68.24 | 67.23 | 68.20 | 68.20 | 904,300 |
| Feb 3, 2025 | 66.26 | 67.48 | 66.09 | 67.22 | 67.22 | 1,027,100 |
| Jan 31, 2025 | 67.98 | 68.53 | 67.51 | 67.60 | 67.60 | 1,039,200 |
| Jan 30, 2025 | 67.54 | 68.26 | 67.33 | 67.64 | 67.64 | 717,700 |
| Jan 29, 2025 | 67.56 | 67.56 | 66.30 | 66.62 | 66.62 | 871,200 |
| Jan 28, 2025 | 65.67 | 67.18 | 65.16 | 67.10 | 67.10 | 1,202,200 |
| Jan 27, 2025 | 64.90 | 66.32 | 64.71 | 65.36 | 65.36 | 776,600 |
| Jan 24, 2025 | 67.00 | 67.33 | 66.66 | 66.77 | 66.77 | 643,100 |
| Jan 23, 2025 | 66.56 | 66.77 | 65.99 | 66.71 | 66.71 | 486,100 |
| Jan 22, 2025 | 66.79 | 67.16 | 66.29 | 66.94 | 66.94 | 716,000 |
| Jan 21, 2025 | 65.48 | 66.29 | 65.44 | 66.22 | 66.22 | 990,800 |
| Jan 17, 2025 | 65.63 | 65.63 | 64.64 | 64.74 | 64.74 | 679,000 |
| Jan 16, 2025 | 64.96 | 65.13 | 64.38 | 64.71 | 64.71 | 355,000 |
| Jan 15, 2025 | 64.60 | 64.80 | 64.18 | 64.65 | 64.65 | 707,700 |
| Jan 14, 2025 | 63.60 | 63.91 | 63.22 | 63.65 | 63.65 | 424,300 |
| Jan 13, 2025 | 62.83 | 63.42 | 62.71 | 63.21 | 63.21 | 598,500 |
| Jan 10, 2025 | 63.35 | 63.93 | 63.13 | 63.53 | 63.53 | 717,100 |
| Jan 8, 2025 | 63.55 | 64.19 | 63.03 | 64.16 | 64.16 | 625,900 |
| Jan 7, 2025 | 64.94 | 64.94 | 63.60 | 63.86 | 63.86 | 948,900 |
| Jan 6, 2025 | 64.90 | 65.24 | 64.38 | 64.77 | 64.77 | 803,800 |
| Jan 3, 2025 | 63.87 | 64.48 | 63.78 | 64.35 | 64.35 | 680,600 |
| Jan 2, 2025 | 64.38 | 64.66 | 63.35 | 63.75 | 63.75 | 629,600 |
| Dec 31, 2024 | 64.04 | 64.06 | 63.26 | 63.45 | 63.45 | 442,000 |
| Dec 30, 2024 | 63.75 | 64.13 | 63.08 | 63.81 | 63.81 | 336,200 |
| Dec 27, 2024 | 65.07 | 65.07 | 63.91 | 64.54 | 64.54 | 328,300 |
| Dec 26, 2024 | 64.98 | 65.43 | 64.68 | 65.30 | 65.30 | 216,900 |
| Dec 24, 2024 | 64.73 | 65.07 | 64.45 | 65.05 | 65.05 | 272,800 |
| Dec 23, 2024 | 64.20 | 64.54 | 63.72 | 64.42 | 64.42 | 416,500 |
| Dec 20, 2024 | 62.85 | 64.70 | 62.63 | 64.04 | 64.04 | 650,000 |
| Dec 19, 2024 | 64.32 | 64.39 | 63.19 | 63.31 | 63.31 | 815,000 |
| Dec 18, 2024 | 66.33 | 66.35 | 62.87 | 63.24 | 63.24 | 810,600 |
| Dec 17, 2024 | 66.78 | 66.82 | 66.07 | 66.29 | 66.29 | 553,500 |
| Dec 16, 2024 | 65.86 | 67.10 | 65.62 | 67.04 | 67.04 | 651,200 |
| Dec 13, 2024 | 0.08 Dividend | |||||
| Dec 13, 2024 | 65.80 | 65.88 | 65.12 | 65.54 | 65.54 | 399,400 |
| Dec 12, 2024 | 64.40 | 64.98 | 64.34 | 64.81 | 64.73 | 386,700 |
| Dec 11, 2024 | 64.46 | 64.91 | 64.21 | 64.83 | 64.75 | 1,020,000 |
| Dec 10, 2024 | 64.65 | 64.65 | 63.56 | 63.89 | 63.81 | 449,200 |
| Dec 9, 2024 | 65.38 | 65.71 | 64.42 | 64.56 | 64.48 | 617,900 |
| Dec 6, 2024 | 65.01 | 65.72 | 65.01 | 65.46 | 65.38 | 1,215,200 |
| Dec 5, 2024 | 65.03 | 65.40 | 64.84 | 64.87 | 64.79 | 556,300 |
| Dec 4, 2024 | 64.57 | 65.30 | 64.29 | 65.19 | 65.11 | 768,800 |
| Dec 3, 2024 | 63.23 | 63.94 | 63.23 | 63.85 | 63.77 | 580,800 |
| Dec 2, 2024 | 63.51 | 64.13 | 63.33 | 63.76 | 63.68 | 386,100 |
| Nov 29, 2024 | 63.16 | 63.38 | 62.98 | 63.17 | 63.09 | 242,400 |
| Nov 27, 2024 | 64.05 | 64.09 | 62.65 | 63.00 | 62.92 | 444,600 |
| Nov 26, 2024 | 63.83 | 64.16 | 63.69 | 64.10 | 64.02 | 425,800 |
| Nov 25, 2024 | 64.11 | 64.25 | 63.40 | 63.65 | 63.57 | 562,700 |
| Nov 22, 2024 | 63.33 | 63.67 | 63.07 | 63.61 | 63.53 | 367,400 |
| Nov 21, 2024 | 62.37 | 63.56 | 62.21 | 63.21 | 63.13 | 1,022,900 |
| Nov 20, 2024 | 61.94 | 62.12 | 61.14 | 62.12 | 62.04 | 498,100 |
| Nov 19, 2024 | 60.90 | 61.87 | 60.82 | 61.82 | 61.74 | 373,900 |
| Nov 18, 2024 | 61.65 | 61.71 | 61.22 | 61.32 | 61.24 | 577,700 |
| Nov 15, 2024 | 62.11 | 62.25 | 60.90 | 61.43 | 61.35 | 924,700 |
| Nov 14, 2024 | 64.31 | 64.31 | 62.63 | 62.67 | 62.59 | 684,200 |
| Nov 13, 2024 | 64.56 | 65.29 | 64.31 | 64.37 | 64.29 | 439,600 |
| Nov 12, 2024 | 64.43 | 64.62 | 63.94 | 64.61 | 64.53 | 500,900 |
| Nov 11, 2024 | 64.06 | 64.68 | 64.06 | 64.55 | 64.47 | 622,700 |
| Nov 8, 2024 | 63.46 | 63.82 | 63.26 | 63.73 | 63.65 | 456,600 |
| Nov 7, 2024 | 63.32 | 63.91 | 63.10 | 63.80 | 63.72 | 624,800 |
| Nov 6, 2024 | 62.80 | 63.07 | 62.40 | 62.99 | 62.91 | 823,500 |
| Nov 5, 2024 | 60.36 | 61.06 | 60.20 | 60.94 | 60.86 | 283,900 |
| Nov 4, 2024 | 60.24 | 60.44 | 59.76 | 60.11 | 60.03 | 334,800 |
| Nov 1, 2024 | 60.33 | 60.69 | 60.09 | 60.25 | 60.17 | 269,200 |
| Oct 31, 2024 | 61.00 | 61.13 | 60.10 | 60.13 | 60.05 | 550,600 |
| Oct 30, 2024 | 61.65 | 61.99 | 61.11 | 61.14 | 61.06 | 262,600 |
| Oct 29, 2024 | 61.29 | 62.05 | 60.98 | 61.93 | 61.85 | 347,000 |
| Oct 28, 2024 | 61.31 | 61.70 | 61.19 | 61.31 | 61.23 | 218,900 |
| Oct 25, 2024 | 61.44 | 62.00 | 61.00 | 61.11 | 61.03 | 308,200 |
| Oct 24, 2024 | 61.09 | 61.22 | 60.75 | 60.91 | 60.83 | 406,200 |
| Oct 23, 2024 | 61.59 | 61.62 | 60.57 | 60.59 | 60.51 | 428,300 |
| Oct 22, 2024 | 61.58 | 61.96 | 61.54 | 61.85 | 61.77 | 253,400 |
| Oct 21, 2024 | 62.00 | 62.63 | 61.80 | 62.03 | 61.95 | 316,100 |
| Oct 18, 2024 | 62.23 | 62.45 | 62.09 | 62.32 | 62.24 | 558,800 |
| Oct 17, 2024 | 62.27 | 62.52 | 61.90 | 62.20 | 62.12 | 238,000 |
| Oct 16, 2024 | 62.18 | 62.25 | 61.68 | 62.18 | 62.10 | 343,300 |
| Oct 15, 2024 | 62.42 | 62.55 | 61.86 | 62.03 | 61.95 | 796,900 |
| Oct 14, 2024 | 62.91 | 62.94 | 62.16 | 62.58 | 62.50 | 975,800 |
| Oct 11, 2024 | 62.10 | 62.68 | 62.03 | 62.52 | 62.44 | 482,400 |
| Oct 10, 2024 | 61.04 | 62.24 | 60.85 | 62.12 | 62.04 | 1,165,000 |
| Oct 9, 2024 | 60.23 | 61.47 | 60.19 | 61.38 | 61.30 | 1,087,500 |
| Oct 8, 2024 | 59.42 | 60.34 | 59.40 | 60.27 | 60.19 | 781,900 |
| Oct 7, 2024 | 59.58 | 59.71 | 59.06 | 59.16 | 59.09 | 242,600 |
| Oct 4, 2024 | 59.46 | 59.80 | 58.98 | 59.78 | 59.71 | 240,400 |
| Oct 3, 2024 | 58.43 | 58.94 | 58.43 | 58.81 | 58.74 | 197,400 |
| Oct 2, 2024 | 58.41 | 58.96 | 58.21 | 58.72 | 58.65 | 237,800 |
| Oct 1, 2024 | 59.23 | 59.31 | 58.12 | 58.36 | 58.29 | 381,100 |
| Sep 30, 2024 | 58.95 | 59.30 | 58.74 | 59.23 | 59.16 | 376,300 |
| Sep 27, 2024 | 59.62 | 59.62 | 58.99 | 59.18 | 59.11 | 507,200 |
| Sep 26, 2024 | 0.01 Dividend | |||||
| Sep 26, 2024 | 60.00 | 60.00 | 59.02 | 59.43 | 59.36 | 449,100 |
| Sep 25, 2024 | 59.52 | 59.88 | 59.15 | 59.26 | 59.17 | 815,000 |
| Sep 24, 2024 | 59.67 | 59.91 | 59.19 | 59.66 | 59.57 | 510,800 |
| Sep 23, 2024 | 59.25 | 59.62 | 59.14 | 59.55 | 59.46 | 201,900 |
| Sep 20, 2024 | 58.45 | 59.30 | 58.39 | 59.30 | 59.21 | 563,100 |
| Sep 19, 2024 | 58.65 | 58.85 | 58.16 | 58.53 | 58.45 | 3,253,000 |
| Sep 18, 2024 | 57.87 | 58.08 | 57.19 | 57.32 | 57.24 | 457,600 |
| Sep 17, 2024 | 58.45 | 58.58 | 57.67 | 57.86 | 57.78 | 337,700 |
| Sep 16, 2024 | 57.95 | 58.36 | 57.79 | 58.25 | 58.17 | 522,800 |
| Sep 13, 2024 | 57.76 | 58.20 | 57.65 | 57.97 | 57.89 | 230,500 |
| Sep 12, 2024 | 56.95 | 57.66 | 56.90 | 57.53 | 57.45 | 465,200 |
| Sep 11, 2024 | 56.03 | 56.87 | 55.16 | 56.85 | 56.77 | 325,200 |
| Sep 10, 2024 | 56.03 | 56.25 | 55.46 | 56.18 | 56.10 | 392,800 |
| Sep 9, 2024 | 55.76 | 56.05 | 55.40 | 55.70 | 55.62 | 2,576,800 |
| Sep 6, 2024 | 56.81 | 56.81 | 55.32 | 55.39 | 55.31 | 534,700 |
| Sep 5, 2024 | 56.87 | 57.25 | 56.59 | 56.99 | 56.91 | 287,700 |
| Sep 4, 2024 | 56.88 | 57.68 | 56.85 | 57.25 | 57.17 | 607,200 |
| Sep 3, 2024 | 58.93 | 59.30 | 57.72 | 57.98 | 57.90 | 623,700 |
| Aug 30, 2024 | 59.31 | 59.47 | 58.71 | 59.33 | 59.24 | 215,900 |
| Aug 29, 2024 | 58.53 | 59.66 | 58.53 | 58.80 | 58.72 | 710,100 |
| Aug 28, 2024 | 59.06 | 59.25 | 58.27 | 58.57 | 58.49 | 767,100 |
| Aug 27, 2024 | 58.57 | 59.21 | 58.42 | 59.14 | 59.06 | 239,600 |
| Aug 26, 2024 | 59.34 | 59.43 | 58.75 | 58.82 | 58.74 | 262,500 |
| Aug 23, 2024 | 58.89 | 59.22 | 58.51 | 59.22 | 59.14 | 283,400 |
| Aug 22, 2024 | 59.36 | 59.56 | 58.47 | 58.50 | 58.42 | 288,700 |
| Aug 21, 2024 | 58.89 | 59.21 | 58.70 | 59.20 | 59.12 | 462,800 |
| Aug 20, 2024 | 58.65 | 59.15 | 58.65 | 59.01 | 58.93 | 493,900 |
| Aug 19, 2024 | 57.95 | 58.59 | 57.83 | 58.59 | 58.51 | 602,400 |
| Aug 16, 2024 | 57.43 | 57.88 | 57.40 | 57.83 | 57.75 | 289,100 |
| Aug 15, 2024 | 57.55 | 57.94 | 57.43 | 57.73 | 57.65 | 639,100 |
| Aug 14, 2024 | 56.10 | 56.88 | 56.08 | 56.69 | 56.61 | 348,500 |
| Aug 13, 2024 | 55.42 | 56.10 | 55.17 | 56.08 | 56.00 | 647,000 |
| Aug 12, 2024 | 55.30 | 55.35 | 54.78 | 54.95 | 54.87 | 853,800 |
| Aug 9, 2024 | 54.47 | 55.41 | 54.47 | 55.33 | 55.25 | 528,200 |
| Aug 8, 2024 | 53.44 | 54.44 | 53.24 | 54.39 | 54.31 | 480,200 |
| Aug 7, 2024 | 53.95 | 54.50 | 52.87 | 52.95 | 52.87 | 752,500 |
| Aug 6, 2024 | 52.36 | 53.23 | 52.22 | 52.60 | 52.52 | 553,400 |
| Aug 5, 2024 | 50.68 | 52.80 | 50.53 | 52.10 | 52.03 | 1,361,600 |
| Aug 2, 2024 | 53.41 | 53.42 | 52.65 | 53.35 | 53.27 | 735,900 |
| Aug 1, 2024 | 55.67 | 55.70 | 53.91 | 54.21 | 54.13 | 590,200 |
| Jul 31, 2024 | 55.64 | 56.13 | 55.45 | 55.84 | 55.76 | 424,200 |
| Jul 30, 2024 | 56.01 | 56.03 | 54.58 | 54.99 | 54.91 | 718,700 |
| Jul 29, 2024 | 55.72 | 55.94 | 55.45 | 55.49 | 55.41 | 328,900 |
| Jul 26, 2024 | 55.73 | 55.73 | 54.97 | 55.57 | 55.49 | 328,500 |
| Jul 25, 2024 | 54.99 | 56.00 | 54.69 | 55.04 | 54.96 | 538,200 |
| Jul 24, 2024 | 56.11 | 56.32 | 54.87 | 54.90 | 54.82 | 460,800 |
| Jul 23, 2024 | 56.22 | 56.73 | 55.90 | 56.36 | 56.28 | 411,200 |
| Jul 22, 2024 | 56.65 | 56.65 | 55.67 | 56.00 | 55.92 | 607,300 |
| Jul 19, 2024 | 56.58 | 56.79 | 55.80 | 56.12 | 56.04 | 930,500 |
| Jul 18, 2024 | 57.43 | 57.70 | 56.43 | 56.94 | 56.86 | 390,800 |
| Jul 17, 2024 | 57.63 | 57.69 | 56.94 | 57.16 | 57.08 | 518,800 |
| Jul 16, 2024 | 58.38 | 58.43 | 58.02 | 58.43 | 58.35 | 322,000 |
| Jul 15, 2024 | 57.69 | 58.42 | 57.55 | 58.17 | 58.09 | 653,500 |
| Jul 12, 2024 | 57.11 | 58.00 | 57.06 | 57.68 | 57.60 | 478,900 |
| Jul 11, 2024 | 57.23 | 57.85 | 56.84 | 57.08 | 57.00 | 606,900 |
| Jul 10, 2024 | 57.07 | 57.07 | 56.26 | 57.02 | 56.94 | 405,100 |
| Jul 9, 2024 | 57.50 | 57.73 | 56.62 | 56.86 | 56.78 | 525,500 |
| Jul 8, 2024 | 57.62 | 57.66 | 57.12 | 57.49 | 57.41 | 934,400 |
| Jul 5, 2024 | 57.49 | 57.59 | 57.32 | 57.50 | 57.42 | 282,000 |
| Jul 3, 2024 | 57.14 | 57.59 | 56.97 | 57.39 | 57.31 | 245,100 |
| Jul 2, 2024 | 56.67 | 57.06 | 56.53 | 57.05 | 56.97 | 1,155,400 |
| Jul 1, 2024 | 56.55 | 56.82 | 56.17 | 56.81 | 56.73 | 1,548,000 |
| Jun 28, 2024 | 56.49 | 56.84 | 56.28 | 56.42 | 56.34 | 770,900 |
| Jun 27, 2024 | 0.07 Dividend | |||||
| Jun 27, 2024 | 55.03 | 56.30 | 54.95 | 56.27 | 56.19 | 707,700 |
| Jun 26, 2024 | 54.99 | 55.24 | 54.83 | 54.94 | 54.80 | 335,300 |
| Jun 25, 2024 | 55.02 | 55.26 | 54.93 | 55.17 | 55.02 | 382,100 |
| Jun 24, 2024 | 54.98 | 55.39 | 54.90 | 54.95 | 54.81 | 539,000 |
| Jun 21, 2024 | 54.97 | 55.15 | 54.62 | 55.11 | 54.96 | 525,800 |
| Jun 20, 2024 | 55.26 | 55.26 | 54.71 | 54.97 | 54.83 | 388,300 |
| Jun 18, 2024 | 55.45 | 55.47 | 54.97 | 55.12 | 54.97 | 318,600 |
| Jun 17, 2024 | 54.94 | 55.44 | 54.57 | 55.37 | 55.22 | 338,200 |
| Jun 14, 2024 | 54.93 | 54.94 | 54.52 | 54.88 | 54.74 | 360,600 |
| Jun 13, 2024 | 55.65 | 55.70 | 54.81 | 55.00 | 54.86 | 409,100 |
| Jun 12, 2024 | 55.18 | 55.40 | 55.01 | 55.14 | 54.99 | 474,600 |
| Jun 11, 2024 | 54.36 | 54.74 | 53.97 | 54.64 | 54.50 | 418,800 |
| Jun 10, 2024 | 53.87 | 54.65 | 53.73 | 54.63 | 54.49 | 2,247,900 |
| Jun 7, 2024 | 53.54 | 53.92 | 53.42 | 53.82 | 53.68 | 396,600 |
| Jun 6, 2024 | 54.03 | 54.03 | 53.66 | 53.69 | 53.55 | 274,000 |
| Jun 5, 2024 | 53.42 | 53.76 | 52.82 | 53.74 | 53.60 | 536,400 |
| Jun 4, 2024 | 52.62 | 52.84 | 52.42 | 52.50 | 52.36 | 715,600 |
| Jun 3, 2024 | 53.66 | 53.89 | 52.51 | 52.79 | 52.65 | 618,900 |
| May 31, 2024 | 53.67 | 53.68 | 52.56 | 53.34 | 53.20 | 532,500 |
| May 30, 2024 | 54.38 | 54.50 | 53.04 | 53.23 | 53.09 | 845,500 |
| May 29, 2024 | 54.43 | 54.81 | 54.30 | 54.56 | 54.42 | 391,500 |
| May 28, 2024 | 55.78 | 55.78 | 54.79 | 54.97 | 54.83 | 537,000 |
| May 24, 2024 | 55.47 | 55.85 | 55.31 | 55.71 | 55.56 | 290,700 |
| May 23, 2024 | 56.24 | 56.24 | 55.05 | 55.28 | 55.13 | 342,400 |
| May 22, 2024 | 55.90 | 55.98 | 55.43 | 55.75 | 55.60 | 379,900 |
| May 21, 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 55.67 | 550,800 |
| May 20, 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 56.00 | 387,600 |
| May 17, 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 55.77 | 283,700 |
| May 16, 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 55.85 | 486,800 |
| May 15, 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 55.88 | 573,500 |
| May 14, 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 55.03 | 500,300 |
| May 13, 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 54.60 | 265,300 |
| May 10, 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 54.33 | 228,300 |
| May 9, 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 54.34 | 327,600 |
| May 8, 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 54.29 | 648,000 |
| May 7, 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 54.64 | 470,800 |
| May 6, 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 54.67 | 663,300 |
| May 3, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 53.94 | 526,100 |
| May 2, 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 54.27 | 336,900 |
| May 1, 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 53.83 | 347,200 |
| Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 53.83 | 2,176,500 |
| Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 54.85 | 316,400 |
| Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 54.72 | 318,000 |
| Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 54.04 | 474,600 |
| Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 54.44 | 571,200 |
| Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 54.18 | 637,600 |
| Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 53.12 | 997,600 |
| Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 52.49 | 575,400 |
| Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 52.69 | 951,400 |
| Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 52.78 | 1,113,400 |
| Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 53.35 | 515,300 |
| Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 53.38 | 672,400 |
| Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 54.71 | 365,200 |
| Apr 11, 2024 | 55.80 | 56.09 | 55.31 | 55.97 | 55.82 | 339,900 |
| Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 55.27 | 431,700 |
| Apr 9, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 55.94 | 345,300 |
| Apr 8, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 55.54 | 302,300 |
| Apr 5, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 55.57 | 379,800 |
| Apr 4, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 54.89 | 599,100 |
| Apr 3, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 55.69 | 813,400 |
| Apr 2, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 55.61 | 745,000 |
| Apr 1, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 55.98 | 570,400 |
| Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 56.24 | 415,700 |
| Mar 27, 2024 | 56.71 | 56.74 | 55.69 | 56.06 | 55.91 | 546,700 |
| Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 56.03 | 681,300 |
| Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 55.97 | 560,800 |
| Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 56.23 | 548,500 |
| Mar 21, 2024 | 0.02 Dividend | |||||
| Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 56.66 | 865,300 |
| Mar 20, 2024 | 55.85 | 56.69 | 55.80 | 56.63 | 56.46 | 729,700 |
| Mar 19, 2024 | 55.57 | 55.87 | 55.21 | 55.81 | 55.64 | 936,400 |
| Mar 18, 2024 | 56.23 | 56.25 | 55.75 | 55.99 | 55.82 | 800,200 |
| Mar 15, 2024 | 56.96 | 56.96 | 56.03 | 56.12 | 55.95 | 915,500 |
| Mar 14, 2024 | 57.77 | 57.83 | 56.65 | 57.00 | 56.83 | 892,900 |
| Mar 13, 2024 | 57.78 | 58.08 | 57.45 | 57.78 | 57.60 | 957,800 |
| Mar 12, 2024 | 57.73 | 57.99 | 57.29 | 57.83 | 57.65 | 2,167,400 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
34.69
+3.46%
GOEX Global X Gold Explorers ETF
34.25
+3.36%
XME SPDR S&P Metals and Mining ETF
55.51
+3.16%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.64
+2.68%
BLOK Amplify Transformational Data Sharing ETF
37.82
+2.13%
COPX Global X Copper Miners ETF
39.32
+1.84%
THD iShares MSCI Thailand ETF
53.35
+1.81%
UTES Virtus Reaves Utilities ETF
62.51
+1.63%
FDNI First Trust Dow Jones International Internet ETF
31.87
+1.56%
CNYA iShares MSCI China A ETF
28.51
+1.50%
AADR AdvisorShares Dorsey Wright ADR ETF
74.36
+1.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.34
+1.48%
EMQQ EMQQ The Emerging Markets Internet ETF
38.63
+1.37%
SLX VanEck Steel ETF
61.27
+1.32%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.68
+1.24%
EZA iShares MSCI South Africa ETF
46.31
+1.18%
IAU iShares Gold Trust
55.07
+1.18%
GLD SPDR Gold Shares
269.16
+1.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.16
+1.05%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.06
+1.05%
USAI Pacer American Energy Independence ETF
38.96
+1.05%
VAMO Cambria Value and Momentum ETF
29.03
+1.00%
EPU iShares MSCI Peru ETF
41.10
+1.00%
FCA First Trust China AlphaDEX Fund
21.58
+0.98%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.56
+0.98%
RAAX VanEck Real Assets ETF
29.15
+0.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
148.73
+0.91%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.88
+0.88%
GXG Global X MSCI Colombia ETF
26.66
+0.87%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.86
+0.86%
ESPO VanEck Video Gaming and eSports ETF
87.21
+0.84%
MLPX Global X MLP & Energy Infrastructure ETF
60.44
+0.83%
INCO Columbia India Consumer ETF
56.74
+0.82%
ECH iShares MSCI Chile ETF
29.39
+0.79%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.07
+0.72%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
39.32
+0.69%
ENFR Alerian Energy Infrastructure ETF
31.10
+0.68%
FDEM Fidelity Emerging Markets Multifactor ETF
25.53
+0.67%
AIA iShares Asia 50 ETF
74.10
+0.66%
CEW WisdomTree Emerging Currency Strategy Fund
17.70
+0.63%
TUR iShares MSCI Turkey ETF
37.05
+0.62%
EPI WisdomTree India Earnings Fund
41.24
+0.61%
PSC Principal U.S. Small-Cap ETF
48.18
+0.61%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.63
+0.59%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.58
+0.59%
ATMP Barclays ETN+ Select MLP ETN
29.34
+0.58%
XNTK SPDR NYSE Technology ETF
192.14
+0.56%
EMGF iShares Emerging Markets Equity Factor ETF
46.60
+0.56%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.31
+0.55%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
114.73
+0.55%
DBC Invesco DB Commodity Index Tracking Fund
21.93
+0.55%
NANR SPDR S&P North American Natural Resources ETF
52.57
+0.55%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.21
+0.54%
BOUT Innovator IBD Breakout Opportunities ETF
36.66
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.05
+0.50%
PKB Invesco Building & Construction ETF
66.98
+0.48%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.70
+0.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.51
+0.45%
CWB SPDR Bloomberg Convertible Securities ETF
76.31
+0.42%
LGOV First Trust Long Duration Opportunities ETF
21.51
+0.42%
FAD First Trust Multi Cap Growth AlphaDEX Fund
127.41
+0.41%
XCEM Columbia EM Core ex-China ETF
29.42
+0.41%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.78
+0.38%
NFTY First Trust India NIFTY 50 Equal Weight ETF
52.87
+0.38%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.22
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.36%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.96
+0.36%
XSMO Invesco S&P SmallCap Momentum ETF
60.85
+0.35%
FYLD Cambria Foreign Shareholder Yield ETF
26.65
+0.35%
EYLD Cambria Emerging Shareholder Yield ETF
32.00
+0.34%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.76
+0.34%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
84.74
+0.34%
MTUM iShares MSCI USA Momentum Factor ETF
196.78
+0.34%
USCI United States Commodity Index Fund, LP
69.64
+0.33%
KCE SPDR S&P Capital Markets ETF
124.17
+0.33%
EMXC iShares MSCI Emerging Markets ex China ETF
54.52
+0.33%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.93
+0.32%
FLMI Franklin Dynamic Municipal Bond ETF
24.68
+0.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
73.38
+0.27%
ICVT iShares Convertible Bond ETF
83.40
+0.26%
CEFS Saba Closed-End Funds ETF
21.37
+0.23%
XMMO Invesco S&P MidCap Momentum ETF
112.74
+0.23%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.79
+0.23%
SMIN iShares MSCI India Small-Cap ETF
64.35
+0.22%
DEM WisdomTree Emerging Markets High Dividend Fund
41.75
+0.22%
BBP Virtus LifeSci Biotech Products ETF
59.60
+0.21%
FLTW Franklin FTSE Taiwan ETF
45.52
+0.20%
KIE SPDR S&P Insurance ETF
58.38
+0.19%
IETC iShares U.S. Tech Independence Focused ETF
76.35
+0.18%
EWT iShares MSCI Taiwan ETF
49.98
+0.18%
EWW iShares MSCI Mexico ETF
50.25
+0.18%
EZU iShares MSCI Eurozone ETF
54.35
+0.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
240.48
+0.17%
CMBS iShares CMBS ETF
47.99
+0.17%
FEZ SPDR EURO STOXX 50 ETF
55.79
+0.16%
DWLD Davis Select Worldwide ETF
37.71
+0.16%
IFRA iShares U.S. Infrastructure ETF
45.02
+0.16%
FLEU Franklin FTSE Eurozone ETF
27.80
+0.15%