Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
38.00
+0.23
+(0.61%)
At close: April 1 at 4:00:00 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 1, 2025 | 37.45 | 38.01 | 37.45 | 38.00 | 38.00 | 12,000 |
| Mar 31, 2025 | 37.13 | 37.87 | 37.13 | 37.77 | 37.77 | 21,900 |
| Mar 28, 2025 | 37.84 | 37.84 | 37.37 | 37.47 | 37.47 | 17,500 |
| Mar 27, 2025 | 0.18 Dividend | |||||
| Mar 27, 2025 | 38.18 | 38.34 | 37.94 | 37.97 | 37.97 | 107,500 |
| Mar 26, 2025 | 38.67 | 38.67 | 38.40 | 38.52 | 38.34 | 2,400 |
| Mar 25, 2025 | 38.67 | 38.67 | 38.62 | 38.64 | 38.46 | 7,500 |
| Mar 24, 2025 | 38.28 | 38.60 | 38.28 | 38.59 | 38.41 | 12,600 |
| Mar 21, 2025 | 37.52 | 37.74 | 37.40 | 37.67 | 37.49 | 4,200 |
| Mar 20, 2025 | 37.75 | 38.06 | 37.75 | 37.86 | 37.68 | 3,400 |
| Mar 19, 2025 | 37.51 | 38.03 | 37.51 | 37.97 | 37.79 | 6,700 |
| Mar 18, 2025 | 37.47 | 37.55 | 37.35 | 37.42 | 37.24 | 2,800 |
| Mar 17, 2025 | 37.06 | 37.71 | 37.06 | 37.59 | 37.41 | 8,500 |
| Mar 14, 2025 | 36.63 | 37.05 | 36.51 | 37.02 | 36.84 | 8,100 |
| Mar 13, 2025 | 36.72 | 36.72 | 36.13 | 36.16 | 35.99 | 7,600 |
| Mar 12, 2025 | 36.67 | 36.96 | 36.56 | 36.70 | 36.52 | 20,000 |
| Mar 11, 2025 | 36.81 | 36.86 | 36.38 | 36.59 | 36.42 | 13,000 |
| Mar 10, 2025 | 37.03 | 37.14 | 36.31 | 36.65 | 36.48 | 22,700 |
| Mar 7, 2025 | 37.44 | 37.54 | 36.76 | 37.50 | 37.33 | 9,200 |
| Mar 6, 2025 | 38.09 | 38.09 | 37.40 | 37.46 | 37.28 | 17,200 |
| Mar 5, 2025 | 38.21 | 38.50 | 37.86 | 38.50 | 38.32 | 12,500 |
| Mar 4, 2025 | 39.08 | 39.08 | 37.93 | 38.17 | 37.99 | 12,500 |
| Mar 3, 2025 | 40.07 | 40.07 | 39.05 | 39.32 | 39.13 | 16,200 |
| Feb 28, 2025 | 39.21 | 39.75 | 39.14 | 39.75 | 39.56 | 46,000 |
| Feb 27, 2025 | 39.31 | 39.56 | 39.05 | 39.11 | 38.93 | 108,600 |
| Feb 26, 2025 | 39.10 | 39.48 | 39.08 | 39.16 | 38.97 | 6,100 |
| Feb 25, 2025 | 39.15 | 39.15 | 38.73 | 39.04 | 38.86 | 5,500 |
| Feb 24, 2025 | 38.98 | 39.37 | 38.87 | 39.12 | 38.94 | 7,900 |
| Feb 21, 2025 | 39.59 | 39.61 | 38.88 | 39.02 | 38.84 | 9,100 |
| Feb 20, 2025 | 39.96 | 39.96 | 39.51 | 39.73 | 39.54 | 4,900 |
| Feb 19, 2025 | 40.17 | 40.35 | 40.13 | 40.29 | 40.10 | 18,800 |
| Feb 18, 2025 | 40.00 | 40.28 | 40.00 | 40.28 | 40.09 | 4,000 |
| Feb 14, 2025 | 39.84 | 40.07 | 39.81 | 39.81 | 39.62 | 7,300 |
| Feb 13, 2025 | 39.18 | 39.86 | 39.18 | 39.79 | 39.60 | 34,100 |
| Feb 12, 2025 | 39.14 | 39.28 | 39.10 | 39.19 | 39.00 | 5,200 |
| Feb 11, 2025 | 39.42 | 39.51 | 39.14 | 39.50 | 39.31 | 12,400 |
| Feb 10, 2025 | 39.48 | 39.55 | 39.33 | 39.42 | 39.23 | 17,600 |
| Feb 7, 2025 | 39.90 | 39.90 | 39.54 | 39.61 | 39.42 | 5,800 |
| Feb 6, 2025 | 39.84 | 39.85 | 39.55 | 39.74 | 39.55 | 14,200 |
| Feb 5, 2025 | 39.33 | 39.73 | 39.33 | 39.72 | 39.53 | 9,900 |
| Feb 4, 2025 | 39.28 | 39.50 | 39.26 | 39.26 | 39.07 | 17,400 |
| Feb 3, 2025 | 39.01 | 39.62 | 38.99 | 39.49 | 39.31 | 8,700 |
| Jan 31, 2025 | 40.16 | 40.16 | 39.67 | 39.70 | 39.51 | 3,700 |
| Jan 30, 2025 | 39.93 | 40.26 | 39.90 | 40.11 | 39.92 | 16,900 |
| Jan 29, 2025 | 40.00 | 40.19 | 39.63 | 39.69 | 39.50 | 9,500 |
| Jan 28, 2025 | 39.63 | 39.92 | 39.63 | 39.86 | 39.67 | 8,800 |
| Jan 27, 2025 | 40.01 | 40.09 | 39.54 | 39.78 | 39.60 | 71,400 |
| Jan 24, 2025 | 40.33 | 40.44 | 40.31 | 40.37 | 40.18 | 15,600 |
| Jan 23, 2025 | 40.15 | 40.29 | 40.09 | 40.25 | 40.06 | 141,000 |
| Jan 22, 2025 | 40.23 | 40.27 | 40.04 | 40.13 | 39.94 | 11,800 |
| Jan 21, 2025 | 40.15 | 40.45 | 40.15 | 40.42 | 40.23 | 14,300 |
| Jan 17, 2025 | 39.70 | 39.88 | 39.70 | 39.82 | 39.63 | 15,100 |
| Jan 16, 2025 | 38.96 | 39.56 | 38.96 | 39.46 | 39.27 | 16,100 |
| Jan 15, 2025 | 39.20 | 39.20 | 38.86 | 38.96 | 38.77 | 54,100 |
| Jan 14, 2025 | 38.06 | 38.58 | 38.06 | 38.46 | 38.28 | 11,700 |
| Jan 13, 2025 | 37.31 | 37.86 | 37.31 | 37.86 | 37.69 | 6,600 |
| Jan 10, 2025 | 37.60 | 37.76 | 37.44 | 37.53 | 37.36 | 114,500 |
| Jan 8, 2025 | 37.96 | 38.29 | 37.81 | 38.29 | 38.11 | 2,100 |
| Jan 7, 2025 | 38.25 | 38.25 | 37.91 | 37.96 | 37.78 | 3,000 |
| Jan 6, 2025 | 38.48 | 38.56 | 38.16 | 38.16 | 37.98 | 5,300 |
| Jan 3, 2025 | 38.17 | 38.47 | 38.16 | 38.42 | 38.24 | 8,500 |
| Jan 2, 2025 | 38.12 | 38.19 | 37.84 | 38.02 | 37.84 | 11,700 |
| Dec 31, 2024 | 37.97 | 37.99 | 37.77 | 37.77 | 37.59 | 3,700 |
| Dec 30, 2024 | 37.69 | 37.89 | 37.40 | 37.78 | 37.60 | 27,400 |
| Dec 27, 2024 | 37.98 | 37.99 | 37.79 | 37.95 | 37.77 | 2,700 |
| Dec 26, 2024 | 38.16 | 38.28 | 38.16 | 38.28 | 38.10 | 1,300 |
| Dec 24, 2024 | 38.10 | 38.25 | 38.10 | 38.25 | 38.07 | 700 |
| Dec 23, 2024 | 37.71 | 37.96 | 37.49 | 37.96 | 37.78 | 86,300 |
| Dec 20, 2024 | 36.96 | 37.82 | 36.96 | 37.70 | 37.52 | 20,600 |
| Dec 19, 2024 | 37.20 | 37.38 | 37.14 | 37.14 | 36.96 | 60,700 |
| Dec 18, 2024 | 38.37 | 38.43 | 37.06 | 37.08 | 36.91 | 21,900 |
| Dec 17, 2024 | 38.69 | 38.69 | 38.36 | 38.43 | 38.25 | 4,100 |
| Dec 16, 2024 | 38.94 | 39.01 | 38.85 | 38.85 | 38.67 | 23,500 |
| Dec 13, 2024 | 0.29 Dividend | |||||
| Dec 13, 2024 | 39.04 | 39.04 | 38.90 | 38.92 | 38.73 | 3,100 |
| Dec 12, 2024 | 39.42 | 39.42 | 39.29 | 39.29 | 38.82 | 7,200 |
| Dec 11, 2024 | 39.34 | 39.49 | 39.28 | 39.38 | 38.91 | 5,500 |
| Dec 10, 2024 | 39.37 | 39.46 | 39.08 | 39.08 | 38.61 | 5,500 |
| Dec 9, 2024 | 40.22 | 40.22 | 39.44 | 39.44 | 38.96 | 9,800 |
| Dec 6, 2024 | 40.13 | 40.13 | 40.01 | 40.13 | 39.64 | 700 |
| Dec 5, 2024 | 40.24 | 40.39 | 40.19 | 40.19 | 39.71 | 13,000 |
| Dec 4, 2024 | 40.04 | 40.12 | 39.94 | 40.12 | 39.64 | 11,600 |
| Dec 3, 2024 | 40.22 | 40.22 | 40.06 | 40.10 | 39.62 | 6,500 |
| Dec 2, 2024 | 40.93 | 40.93 | 40.28 | 40.28 | 39.79 | 3,400 |
| Nov 29, 2024 | 41.02 | 41.07 | 40.86 | 40.86 | 40.37 | 3,400 |
| Nov 27, 2024 | 41.01 | 41.03 | 40.78 | 40.78 | 40.29 | 6,800 |
| Nov 26, 2024 | 40.89 | 41.05 | 40.63 | 41.01 | 40.51 | 4,300 |
| Nov 25, 2024 | 41.04 | 41.08 | 40.76 | 40.82 | 40.33 | 9,700 |
| Nov 22, 2024 | 40.62 | 40.83 | 40.62 | 40.78 | 40.29 | 9,100 |
| Nov 21, 2024 | 40.02 | 40.59 | 40.02 | 40.49 | 40.00 | 8,300 |
| Nov 20, 2024 | 39.77 | 39.77 | 39.53 | 39.72 | 39.25 | 3,400 |
| Nov 19, 2024 | 39.57 | 39.78 | 39.46 | 39.76 | 39.28 | 4,400 |
| Nov 18, 2024 | 39.51 | 39.75 | 39.51 | 39.71 | 39.23 | 20,600 |
| Nov 15, 2024 | 39.36 | 39.43 | 39.32 | 39.43 | 38.96 | 31,300 |
| Nov 14, 2024 | 39.53 | 39.53 | 39.28 | 39.28 | 38.81 | 15,000 |
| Nov 13, 2024 | 39.79 | 39.79 | 39.59 | 39.59 | 39.11 | 3,100 |
| Nov 12, 2024 | 40.12 | 40.12 | 39.74 | 39.77 | 39.29 | 7,800 |
| Nov 11, 2024 | 39.92 | 40.22 | 39.92 | 40.07 | 39.58 | 17,900 |
| Nov 8, 2024 | 39.55 | 39.72 | 39.55 | 39.66 | 39.18 | 5,400 |
| Nov 7, 2024 | 39.31 | 39.53 | 39.31 | 39.43 | 38.96 | 4,700 |
| Nov 6, 2024 | 39.38 | 39.59 | 39.21 | 39.49 | 39.02 | 4,000 |
| Nov 5, 2024 | 37.25 | 37.89 | 37.25 | 37.89 | 37.43 | 81,300 |
| Nov 4, 2024 | 37.24 | 37.24 | 37.15 | 37.17 | 36.72 | 3,100 |
| Nov 1, 2024 | 37.50 | 37.51 | 37.08 | 37.08 | 36.64 | 2,300 |
| Oct 31, 2024 | 37.94 | 37.94 | 37.38 | 37.38 | 36.93 | 4,400 |
| Oct 30, 2024 | 38.05 | 38.05 | 37.87 | 37.87 | 37.41 | 3,700 |
| Oct 29, 2024 | 37.57 | 37.63 | 37.54 | 37.61 | 37.16 | 2,300 |
| Oct 28, 2024 | 37.73 | 37.75 | 37.69 | 37.72 | 37.27 | 4,300 |
| Oct 25, 2024 | 38.04 | 38.04 | 37.48 | 37.48 | 37.03 | 7,700 |
| Oct 24, 2024 | 37.76 | 37.80 | 37.66 | 37.78 | 37.33 | 20,700 |
| Oct 23, 2024 | 37.64 | 37.75 | 37.55 | 37.57 | 37.12 | 3,200 |
| Oct 22, 2024 | 37.80 | 37.94 | 37.76 | 37.83 | 37.38 | 63,800 |
| Oct 21, 2024 | 37.96 | 37.96 | 37.87 | 37.88 | 37.42 | 1,000 |
| Oct 18, 2024 | 38.33 | 38.33 | 38.15 | 38.30 | 37.84 | 8,800 |
| Oct 17, 2024 | 38.23 | 38.34 | 38.23 | 38.25 | 37.79 | 4,600 |
| Oct 16, 2024 | 38.10 | 38.12 | 38.09 | 38.10 | 37.64 | 4,600 |
| Oct 15, 2024 | 37.97 | 38.06 | 37.76 | 37.76 | 37.30 | 1,800 |
| Oct 14, 2024 | 37.55 | 37.82 | 37.55 | 37.75 | 37.30 | 15,600 |
| Oct 11, 2024 | 37.17 | 37.45 | 37.17 | 37.45 | 36.99 | 1,900 |
| Oct 10, 2024 | 36.95 | 36.96 | 36.76 | 36.84 | 36.40 | 13,800 |
| Oct 9, 2024 | 36.79 | 37.03 | 36.76 | 37.03 | 36.58 | 13,300 |
| Oct 8, 2024 | 36.83 | 36.84 | 36.75 | 36.75 | 36.31 | 22,000 |
| Oct 7, 2024 | 36.93 | 36.97 | 36.68 | 36.77 | 36.33 | 24,700 |
| Oct 4, 2024 | 36.99 | 37.14 | 36.82 | 37.11 | 36.66 | 5,600 |
| Oct 3, 2024 | 36.52 | 36.59 | 36.39 | 36.58 | 36.14 | 24,600 |
| Oct 2, 2024 | 36.72 | 36.72 | 36.53 | 36.63 | 36.19 | 55,100 |
| Oct 1, 2024 | 36.65 | 36.65 | 36.31 | 36.58 | 36.13 | 19,500 |
| Sep 30, 2024 | 36.53 | 36.77 | 36.46 | 36.77 | 36.33 | 5,500 |
| Sep 27, 2024 | 36.69 | 36.78 | 36.49 | 36.59 | 36.15 | 17,400 |
| Sep 26, 2024 | 0.18 Dividend | |||||
| Sep 26, 2024 | 36.64 | 36.72 | 36.56 | 36.58 | 36.14 | 89,900 |
| Sep 25, 2024 | 36.88 | 36.88 | 36.64 | 36.72 | 36.10 | 5,700 |
| Sep 24, 2024 | 37.09 | 37.09 | 36.89 | 36.97 | 36.34 | 3,100 |
| Sep 23, 2024 | 37.01 | 37.03 | 36.95 | 37.02 | 36.40 | 1,900 |
| Sep 20, 2024 | 36.65 | 36.78 | 36.65 | 36.74 | 36.11 | 4,200 |
| Sep 19, 2024 | 36.70 | 36.79 | 36.70 | 36.79 | 36.17 | 3,100 |
| Sep 18, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.62 | 100 |
| Sep 17, 2024 | 36.07 | 36.50 | 36.07 | 36.29 | 35.68 | 6,500 |
| Sep 16, 2024 | 36.12 | 36.16 | 36.06 | 36.14 | 35.53 | 1,500 |
| Sep 13, 2024 | 35.50 | 35.67 | 35.50 | 35.67 | 35.07 | 5,700 |
| Sep 12, 2024 | 34.93 | 35.25 | 34.89 | 35.25 | 34.65 | 2,400 |
| Sep 11, 2024 | 34.71 | 35.01 | 34.28 | 35.01 | 34.42 | 10,000 |
| Sep 10, 2024 | 35.07 | 35.07 | 34.68 | 34.93 | 34.34 | 4,000 |
| Sep 9, 2024 | 34.98 | 35.32 | 34.98 | 35.14 | 34.54 | 2,400 |
| Sep 6, 2024 | 35.50 | 35.50 | 34.75 | 34.82 | 34.23 | 7,600 |
| Sep 5, 2024 | 35.78 | 35.78 | 35.29 | 35.41 | 34.81 | 5,600 |
| Sep 4, 2024 | 35.74 | 35.82 | 35.58 | 35.74 | 35.13 | 84,500 |
| Sep 3, 2024 | 35.98 | 35.98 | 35.71 | 35.71 | 35.11 | 1,500 |
| Aug 30, 2024 | 36.21 | 36.40 | 36.05 | 36.40 | 35.78 | 2,100 |
| Aug 29, 2024 | 35.88 | 36.01 | 35.88 | 35.97 | 35.36 | 1,000 |
| Aug 28, 2024 | 35.84 | 36.01 | 35.78 | 35.96 | 35.35 | 3,400 |
| Aug 27, 2024 | 36.01 | 36.01 | 35.92 | 35.95 | 35.34 | 25,300 |
| Aug 26, 2024 | 35.93 | 35.94 | 35.92 | 35.92 | 35.31 | 1,700 |
| Aug 23, 2024 | 35.54 | 35.98 | 35.54 | 35.96 | 35.35 | 19,900 |
| Aug 22, 2024 | 35.31 | 35.32 | 35.31 | 35.32 | 34.72 | 300 |
| Aug 21, 2024 | 35.13 | 35.38 | 35.13 | 35.38 | 34.78 | 3,900 |
| Aug 20, 2024 | 35.19 | 35.19 | 35.02 | 35.10 | 34.50 | 29,800 |
| Aug 19, 2024 | 35.18 | 35.34 | 35.18 | 35.34 | 34.74 | 700 |
| Aug 16, 2024 | 34.94 | 35.14 | 34.94 | 35.06 | 34.47 | 2,900 |
| Aug 15, 2024 | 34.90 | 34.91 | 34.71 | 34.79 | 34.20 | 7,900 |
| Aug 14, 2024 | 34.44 | 34.46 | 34.44 | 34.44 | 33.86 | 3,800 |
| Aug 13, 2024 | 34.02 | 34.20 | 34.02 | 34.20 | 33.62 | 8,000 |
| Aug 12, 2024 | 34.13 | 34.13 | 33.78 | 33.79 | 33.22 | 2,800 |
| Aug 9, 2024 | 33.84 | 34.06 | 33.84 | 34.06 | 33.48 | 1,100 |
| Aug 8, 2024 | 33.61 | 33.89 | 33.61 | 33.82 | 33.24 | 31,300 |
| Aug 7, 2024 | 33.73 | 33.90 | 33.11 | 33.11 | 32.55 | 4,400 |
| Aug 6, 2024 | 32.89 | 33.48 | 32.89 | 33.25 | 32.69 | 4,600 |
| Aug 5, 2024 | 32.60 | 32.76 | 32.21 | 32.65 | 32.10 | 146,200 |
| Aug 2, 2024 | 34.05 | 34.05 | 33.27 | 33.42 | 32.85 | 6,900 |
| Aug 1, 2024 | 35.23 | 35.23 | 34.37 | 34.63 | 34.04 | 22,000 |
| Jul 31, 2024 | 35.26 | 35.59 | 35.26 | 35.37 | 34.77 | 4,400 |
| Jul 30, 2024 | 35.33 | 35.33 | 35.08 | 35.21 | 34.61 | 15,300 |
| Jul 29, 2024 | 35.07 | 35.07 | 34.87 | 34.97 | 34.37 | 91,400 |
| Jul 26, 2024 | 35.08 | 35.16 | 35.01 | 35.01 | 34.42 | 15,300 |
| Jul 25, 2024 | 34.55 | 34.80 | 34.53 | 34.53 | 33.94 | 3,300 |
| Jul 24, 2024 | 34.90 | 35.01 | 34.39 | 34.39 | 33.81 | 36,500 |
| Jul 23, 2024 | 35.19 | 35.19 | 35.02 | 35.03 | 34.44 | 1,200 |
| Jul 22, 2024 | 34.95 | 35.08 | 34.95 | 35.07 | 34.48 | 4,400 |
| Jul 19, 2024 | 34.77 | 34.77 | 34.60 | 34.62 | 34.03 | 2,000 |
| Jul 18, 2024 | 34.75 | 34.79 | 34.75 | 34.79 | 34.21 | 1,000 |
| Jul 17, 2024 | 35.20 | 35.22 | 35.03 | 35.05 | 34.46 | 7,000 |
| Jul 16, 2024 | 35.00 | 35.21 | 34.95 | 35.21 | 34.61 | 7,800 |
| Jul 15, 2024 | 34.46 | 34.71 | 34.46 | 34.54 | 33.95 | 2,100 |
| Jul 12, 2024 | 34.35 | 34.46 | 34.30 | 34.30 | 33.72 | 2,000 |
| Jul 11, 2024 | 33.71 | 34.06 | 33.71 | 34.06 | 33.48 | 1,400 |
| Jul 10, 2024 | 33.41 | 33.61 | 33.41 | 33.61 | 33.04 | 4,400 |
| Jul 9, 2024 | 33.40 | 33.50 | 33.25 | 33.29 | 32.73 | 3,100 |
| Jul 8, 2024 | 33.44 | 33.44 | 33.31 | 33.37 | 32.80 | 1,000 |
| Jul 5, 2024 | 33.24 | 33.31 | 33.24 | 33.31 | 32.75 | 600 |
| Jul 3, 2024 | 33.66 | 33.66 | 33.56 | 33.57 | 33.00 | 1,600 |
| Jul 2, 2024 | 33.33 | 33.48 | 33.33 | 33.48 | 32.91 | 3,700 |
| Jul 1, 2024 | 33.35 | 33.40 | 33.35 | 33.38 | 32.81 | 500 |
| Jun 28, 2024 | 33.52 | 33.68 | 33.44 | 33.54 | 32.97 | 18,600 |
| Jun 27, 2024 | 0.23 Dividend | |||||
| Jun 27, 2024 | 33.31 | 33.38 | 33.29 | 33.38 | 32.81 | 13,400 |
| Jun 26, 2024 | 33.56 | 33.59 | 33.51 | 33.59 | 32.80 | 800 |
| Jun 25, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 32.91 | 100 |
| Jun 24, 2024 | 34.01 | 34.06 | 33.98 | 33.98 | 33.17 | 3,200 |
| Jun 21, 2024 | 33.65 | 33.83 | 33.54 | 33.64 | 32.84 | 11,100 |
| Jun 20, 2024 | 33.68 | 33.81 | 33.68 | 33.79 | 32.99 | 8,700 |
| Jun 18, 2024 | 33.65 | 33.72 | 33.65 | 33.69 | 32.89 | 18,100 |
| Jun 17, 2024 | 33.31 | 33.56 | 33.31 | 33.56 | 32.77 | 400 |
| Jun 14, 2024 | 33.23 | 33.23 | 33.05 | 33.14 | 32.35 | 1,400 |
| Jun 13, 2024 | 33.38 | 33.47 | 33.38 | 33.47 | 32.68 | 37,500 |
| Jun 12, 2024 | 33.76 | 33.78 | 33.53 | 33.54 | 32.75 | 8,500 |
| Jun 11, 2024 | 33.26 | 33.32 | 33.22 | 33.32 | 32.53 | 2,800 |
| Jun 10, 2024 | 33.40 | 33.59 | 33.36 | 33.56 | 32.76 | 1,800 |
| Jun 7, 2024 | 33.35 | 33.47 | 33.34 | 33.34 | 32.55 | 1,600 |
| Jun 6, 2024 | 33.50 | 33.55 | 33.38 | 33.38 | 32.59 | 9,900 |
| Jun 5, 2024 | 33.46 | 33.56 | 33.46 | 33.56 | 32.77 | 800 |
| Jun 4, 2024 | 33.49 | 33.49 | 33.34 | 33.34 | 32.55 | 1,300 |
| Jun 3, 2024 | 33.86 | 33.86 | 33.56 | 33.62 | 32.83 | 2,600 |
| May 31, 2024 | 33.57 | 33.86 | 33.57 | 33.86 | 33.05 | 3,300 |
| May 30, 2024 | 33.26 | 33.38 | 33.26 | 33.38 | 32.59 | 2,100 |
| May 29, 2024 | 33.12 | 33.12 | 33.07 | 33.10 | 32.32 | 1,600 |
| May 28, 2024 | 33.70 | 33.70 | 33.30 | 33.38 | 32.59 | 3,600 |
| May 24, 2024 | 33.41 | 33.58 | 33.41 | 33.58 | 32.78 | 600 |
| May 23, 2024 | 33.51 | 33.53 | 33.30 | 33.30 | 32.51 | 1,400 |
| May 22, 2024 | 33.81 | 33.83 | 33.59 | 33.66 | 32.86 | 2,700 |
| May 21, 2024 | 33.89 | 33.98 | 33.89 | 33.98 | 33.17 | 1,800 |
| May 20, 2024 | 34.22 | 34.22 | 33.96 | 33.96 | 33.16 | 6,500 |
| May 17, 2024 | 34.19 | 34.19 | 34.08 | 34.13 | 33.32 | 1,800 |
| May 16, 2024 | 34.29 | 34.29 | 34.12 | 34.12 | 33.31 | 2,400 |
| May 15, 2024 | 34.09 | 34.15 | 34.07 | 34.15 | 33.34 | 8,900 |
| May 14, 2024 | 33.79 | 33.82 | 33.72 | 33.82 | 33.02 | 6,700 |
| May 13, 2024 | 33.79 | 33.79 | 33.54 | 33.54 | 32.75 | 78,600 |
| May 10, 2024 | 33.76 | 33.76 | 33.65 | 33.71 | 32.91 | 1,400 |
| May 9, 2024 | 33.26 | 33.60 | 33.26 | 33.60 | 32.81 | 1,100 |
| May 8, 2024 | 33.15 | 33.30 | 33.15 | 33.30 | 32.51 | 173,700 |
| May 7, 2024 | 33.40 | 33.41 | 33.16 | 33.17 | 32.39 | 11,800 |
| May 6, 2024 | 33.00 | 33.12 | 33.00 | 33.12 | 32.34 | 1,600 |
| May 3, 2024 | 32.82 | 32.82 | 32.69 | 32.69 | 31.92 | 3,600 |
| May 2, 2024 | 32.41 | 32.65 | 32.30 | 32.56 | 31.79 | 8,600 |
| May 1, 2024 | 32.39 | 32.43 | 32.33 | 32.38 | 31.62 | 65,900 |
| Apr 30, 2024 | 32.79 | 32.79 | 32.53 | 32.53 | 31.76 | 1,600 |
| Apr 29, 2024 | 32.98 | 33.00 | 32.84 | 32.95 | 32.17 | 2,600 |
| Apr 26, 2024 | 32.83 | 32.86 | 32.81 | 32.81 | 32.03 | 900 |
| Apr 25, 2024 | 32.64 | 32.72 | 32.44 | 32.72 | 31.95 | 1,800 |
| Apr 24, 2024 | 32.85 | 32.99 | 32.85 | 32.99 | 32.21 | 3,900 |
| Apr 23, 2024 | 32.72 | 33.01 | 32.69 | 32.88 | 32.10 | 4,500 |
| Apr 22, 2024 | 32.58 | 32.61 | 32.56 | 32.56 | 31.79 | 36,600 |
| Apr 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.48 | 300 |
| Apr 18, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.26 | 100 |
| Apr 17, 2024 | 32.46 | 32.48 | 32.06 | 32.14 | 31.38 | 11,600 |
| Apr 16, 2024 | 32.24 | 32.32 | 32.08 | 32.22 | 31.45 | 83,800 |
| Apr 15, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.61 | 300 |
| Apr 12, 2024 | 32.95 | 32.95 | 32.64 | 32.68 | 31.91 | 2,900 |
| Apr 11, 2024 | 33.14 | 33.26 | 33.13 | 33.18 | 32.39 | 8,100 |
| Apr 10, 2024 | 33.19 | 33.19 | 33.16 | 33.19 | 32.40 | 400 |
| Apr 9, 2024 | 33.78 | 33.78 | 33.63 | 33.73 | 32.93 | 3,400 |
| Apr 8, 2024 | 33.92 | 33.94 | 33.85 | 33.85 | 33.05 | 4,000 |
| Apr 5, 2024 | 33.87 | 33.87 | 33.78 | 33.81 | 33.01 | 1,700 |
| Apr 4, 2024 | 34.12 | 34.14 | 33.50 | 33.55 | 32.76 | 2,000 |
| Apr 3, 2024 | 33.75 | 33.90 | 33.75 | 33.85 | 33.05 | 4,300 |
| Apr 2, 2024 | 33.63 | 33.68 | 33.51 | 33.67 | 32.87 | 11,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%