NasdaqGM - Delayed Quote USD
First Trust Brazil AlphaDEX Fund (FBZ)
10.94
-0.04
(-0.36%)
As of May 8 at 4:00:00 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
May 8, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 106 |
May 7, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | 700 |
May 6, 2025 | 10.78 | 10.83 | 10.71 | 10.83 | 10.83 | 1,200 |
May 5, 2025 | 11.18 | 11.18 | 10.83 | 10.88 | 10.88 | 74,500 |
May 2, 2025 | 11.06 | 11.09 | 11.04 | 11.09 | 11.09 | 2,800 |
May 1, 2025 | 11.00 | 11.07 | 10.98 | 10.98 | 10.98 | 2,200 |
Apr 30, 2025 | 10.91 | 11.00 | 10.88 | 11.00 | 11.00 | 1,800 |
Apr 29, 2025 | 11.11 | 11.18 | 11.11 | 11.11 | 11.11 | 800 |
Apr 28, 2025 | 11.10 | 11.10 | 10.93 | 11.06 | 11.06 | 6,200 |
Apr 25, 2025 | 10.94 | 11.05 | 10.87 | 10.97 | 10.97 | 5,000 |
Apr 24, 2025 | 10.89 | 10.90 | 10.86 | 10.90 | 10.90 | 1,100 |
Apr 23, 2025 | 10.86 | 10.90 | 10.70 | 10.71 | 10.71 | 9,500 |
Apr 22, 2025 | 10.38 | 10.47 | 10.38 | 10.47 | 10.47 | 1,200 |
Apr 21, 2025 | 10.12 | 10.18 | 10.12 | 10.18 | 10.18 | 800 |
Apr 17, 2025 | 10.00 | 10.24 | 9.99 | 10.21 | 10.21 | 8,800 |
Apr 16, 2025 | 10.08 | 10.08 | 9.97 | 9.98 | 9.98 | 3,100 |
Apr 15, 2025 | 10.13 | 10.17 | 10.07 | 10.07 | 10.07 | 5,400 |
Apr 14, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 400 |
Apr 11, 2025 | 9.61 | 9.94 | 9.61 | 9.94 | 9.94 | 2,400 |
Apr 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 100 |
Apr 9, 2025 | 9.34 | 9.88 | 9.34 | 9.88 | 9.88 | 1,500 |
Apr 8, 2025 | 9.65 | 9.65 | 9.30 | 9.36 | 9.36 | 800 |
Apr 7, 2025 | 9.66 | 9.66 | 9.51 | 9.60 | 9.60 | 3,000 |
Apr 4, 2025 | 9.97 | 9.97 | 9.75 | 9.81 | 9.81 | 4,800 |
Apr 3, 2025 | 10.56 | 10.56 | 10.37 | 10.42 | 10.42 | 6,600 |
Apr 2, 2025 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | 1,300 |
Apr 1, 2025 | 10.15 | 10.33 | 10.15 | 10.33 | 10.33 | 1,000 |
Mar 31, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
Mar 28, 2025 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 200 |
Mar 27, 2025 | 0.052 Dividend | |||||
Mar 27, 2025 | 10.32 | 10.37 | 10.25 | 10.37 | 10.37 | 500 |
Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | 600 |
Mar 25, 2025 | 10.47 | 10.51 | 10.41 | 10.41 | 10.36 | 1,200 |
Mar 24, 2025 | 10.37 | 10.37 | 10.29 | 10.29 | 10.24 | 100 |
Mar 21, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.37 | 1,700 |
Mar 20, 2025 | 10.59 | 10.59 | 10.52 | 10.52 | 10.47 | 3,900 |
Mar 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | 100 |
Mar 18, 2025 | 10.38 | 10.44 | 10.35 | 10.44 | 10.39 | 900 |
Mar 17, 2025 | 10.04 | 10.34 | 10.04 | 10.26 | 10.21 | 1,700 |
Mar 14, 2025 | 9.95 | 10.07 | 9.95 | 10.06 | 10.01 | 200 |
Mar 13, 2025 | 9.68 | 9.78 | 9.68 | 9.78 | 9.73 | 100 |
Mar 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | 100 |
Mar 11, 2025 | 9.62 | 9.65 | 9.62 | 9.65 | 9.60 | 100 |
Mar 10, 2025 | 9.76 | 9.76 | 9.60 | 9.60 | 9.55 | 2,000 |
Mar 7, 2025 | 9.79 | 9.86 | 9.79 | 9.86 | 9.81 | 400 |
Mar 6, 2025 | 9.81 | 9.81 | 9.68 | 9.68 | 9.63 | 2,000 |
Mar 5, 2025 | 9.65 | 9.72 | 9.65 | 9.72 | 9.67 | 400 |
Mar 4, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.45 | 8,800 |
Mar 3, 2025 | 9.50 | 9.57 | 9.42 | 9.42 | 9.37 | 4,300 |
Feb 28, 2025 | 9.47 | 9.47 | 9.41 | 9.41 | 9.36 | 300 |
Feb 27, 2025 | 9.60 | 9.74 | 9.60 | 9.69 | 9.64 | 800 |
Feb 26, 2025 | 9.69 | 9.71 | 9.62 | 9.62 | 9.57 | 500 |
Feb 25, 2025 | 9.88 | 9.93 | 9.78 | 9.89 | 9.84 | 800 |
Feb 24, 2025 | 9.84 | 9.84 | 9.69 | 9.69 | 9.64 | 2,100 |
Feb 21, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.87 | 200 |
Feb 20, 2025 | 10.03 | 10.03 | 9.98 | 9.98 | 9.93 | 500 |
Feb 19, 2025 | 10.05 | 10.08 | 9.99 | 10.01 | 9.96 | 14,700 |
Feb 18, 2025 | 10.17 | 10.21 | 10.17 | 10.21 | 10.16 | 600 |
Feb 14, 2025 | 10.00 | 10.18 | 10.00 | 10.17 | 10.12 | 3,200 |
Feb 13, 2025 | 9.83 | 9.89 | 9.83 | 9.89 | 9.84 | 400 |
Feb 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | 100 |
Feb 11, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.92 | 1,100 |
Feb 10, 2025 | 9.87 | 9.90 | 9.84 | 9.90 | 9.85 | 2,300 |
Feb 7, 2025 | 9.69 | 9.73 | 9.67 | 9.67 | 9.62 | 2,200 |
Feb 6, 2025 | 9.86 | 9.92 | 9.86 | 9.92 | 9.87 | 700 |
Feb 5, 2025 | 9.86 | 9.86 | 9.83 | 9.83 | 9.78 | 400 |
Feb 4, 2025 | 9.89 | 9.89 | 9.84 | 9.89 | 9.84 | 900 |
Feb 3, 2025 | 9.85 | 9.86 | 9.83 | 9.86 | 9.81 | 700 |
Jan 31, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 100 |
Jan 30, 2025 | 9.78 | 9.87 | 9.78 | 9.87 | 9.82 | 300 |
Jan 29, 2025 | 9.66 | 9.66 | 9.60 | 9.60 | 9.55 | 1,000 |
Jan 28, 2025 | 9.66 | 9.66 | 9.61 | 9.65 | 9.60 | 2,300 |
Jan 27, 2025 | 9.57 | 9.66 | 9.57 | 9.66 | 9.61 | 1,300 |
Jan 24, 2025 | 9.46 | 9.49 | 9.45 | 9.48 | 9.43 | 5,400 |
Jan 23, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.39 | 300 |
Jan 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.41 | 100 |
Jan 21, 2025 | 9.27 | 9.30 | 9.22 | 9.30 | 9.25 | 2,400 |
Jan 17, 2025 | 9.25 | 9.27 | 9.20 | 9.20 | 9.15 | 700 |
Jan 16, 2025 | 9.22 | 9.22 | 9.07 | 9.11 | 9.06 | 4,600 |
Jan 15, 2025 | 9.20 | 9.36 | 9.20 | 9.36 | 9.31 | 300 |
Jan 14, 2025 | 9.06 | 9.08 | 9.05 | 9.05 | 9.00 | 700 |
Jan 13, 2025 | 9.00 | 9.02 | 8.99 | 9.02 | 8.97 | 2,400 |
Jan 10, 2025 | 9.04 | 9.04 | 8.97 | 8.97 | 8.92 | 400 |
Jan 8, 2025 | 9.07 | 9.11 | 9.07 | 9.10 | 9.05 | 1,200 |
Jan 7, 2025 | 9.28 | 9.28 | 9.23 | 9.23 | 9.18 | 500 |
Jan 6, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.05 | 400 |
Jan 3, 2025 | 9.01 | 9.01 | 8.90 | 8.90 | 8.85 | 1,200 |
Jan 2, 2025 | 8.99 | 9.04 | 8.99 | 9.04 | 8.99 | 400 |
Dec 31, 2024 | 9.07 | 9.07 | 9.04 | 9.04 | 8.99 | 600 |
Dec 30, 2024 | 8.99 | 9.06 | 8.99 | 9.06 | 9.01 | 300 |
Dec 27, 2024 | 9.11 | 9.11 | 8.97 | 9.03 | 8.98 | 4,300 |
Dec 26, 2024 | 9.15 | 9.16 | 9.12 | 9.12 | 9.07 | 5,900 |
Dec 24, 2024 | 9.18 | 9.20 | 9.18 | 9.20 | 9.15 | 300 |
Dec 23, 2024 | 9.14 | 9.14 | 9.10 | 9.12 | 9.07 | 1,200 |
Dec 20, 2024 | 9.31 | 9.38 | 9.30 | 9.38 | 9.33 | 2,900 |
Dec 19, 2024 | 9.24 | 9.29 | 9.24 | 9.27 | 9.22 | 3,100 |
Dec 18, 2024 | 9.53 | 9.53 | 8.99 | 9.04 | 8.99 | 2,500 |
Dec 17, 2024 | 9.55 | 9.72 | 9.55 | 9.64 | 9.59 | 6,200 |
Dec 16, 2024 | 9.73 | 9.73 | 9.56 | 9.56 | 9.51 | 800 |
Dec 13, 2024 | 0.134 Dividend | |||||
Dec 13, 2024 | 9.85 | 9.89 | 9.75 | 9.75 | 9.70 | 1,400 |
Dec 12, 2024 | 10.27 | 10.29 | 10.01 | 10.07 | 9.89 | 2,300 |
Dec 11, 2024 | 10.14 | 10.40 | 10.14 | 10.37 | 10.18 | 1,400 |
Dec 10, 2024 | 10.11 | 10.11 | 10.09 | 10.11 | 9.93 | 900 |
Dec 9, 2024 | 10.04 | 10.04 | 10.00 | 10.00 | 9.82 | 3,200 |
Dec 6, 2024 | 9.99 | 9.99 | 9.95 | 9.97 | 9.79 | 800 |
Dec 5, 2024 | 10.25 | 10.27 | 10.18 | 10.21 | 10.02 | 1,400 |
Dec 4, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 9.87 | 400 |
Dec 3, 2024 | 9.93 | 10.00 | 9.93 | 10.00 | 9.82 | 1,600 |
Dec 2, 2024 | 9.90 | 9.91 | 9.86 | 9.89 | 9.71 | 2,200 |
Nov 29, 2024 | 9.88 | 10.03 | 9.88 | 10.01 | 9.83 | 2,000 |
Nov 27, 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 10.13 | 2,100 |
Nov 26, 2024 | 10.71 | 10.71 | 10.67 | 10.68 | 10.48 | 2,300 |
Nov 25, 2024 | 10.59 | 10.63 | 10.59 | 10.63 | 10.44 | 600 |
Nov 22, 2024 | 10.40 | 10.58 | 10.40 | 10.58 | 10.39 | 1,000 |
Nov 21, 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.23 | 700 |
Nov 20, 2024 | 10.50 | 10.52 | 10.48 | 10.52 | 10.33 | 15,000 |
Nov 19, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.38 | 100 |
Nov 18, 2024 | 10.56 | 10.61 | 10.56 | 10.61 | 10.42 | 1,600 |
Nov 15, 2024 | 10.59 | 10.59 | 10.54 | 10.54 | 10.35 | 800 |
Nov 14, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 10.43 | 600 |
Nov 13, 2024 | 10.55 | 10.60 | 10.52 | 10.60 | 10.41 | 1,200 |
Nov 12, 2024 | 10.56 | 10.63 | 10.56 | 10.63 | 10.44 | 300 |
Nov 11, 2024 | 10.71 | 10.71 | 10.66 | 10.69 | 10.49 | 500 |
Nov 8, 2024 | 10.63 | 10.73 | 10.56 | 10.73 | 10.53 | 1,000 |
Nov 7, 2024 | 10.86 | 10.91 | 10.86 | 10.91 | 10.71 | 200 |
Nov 6, 2024 | 10.75 | 11.08 | 10.75 | 11.08 | 10.88 | 1,100 |
Nov 5, 2024 | 10.71 | 10.89 | 10.67 | 10.87 | 10.67 | 4,100 |
Nov 4, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.57 | 100 |
Nov 1, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.23 | 300 |
Oct 31, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.54 | 100 |
Oct 30, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.58 | 100 |
Oct 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.60 | 500 |
Oct 28, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.72 | 100 |
Oct 25, 2024 | 10.81 | 10.84 | 10.78 | 10.78 | 10.58 | 900 |
Oct 24, 2024 | 10.77 | 10.84 | 10.77 | 10.84 | 10.64 | 800 |
Oct 23, 2024 | 10.69 | 10.78 | 10.69 | 10.78 | 10.58 | 800 |
Oct 22, 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 10.63 | 700 |
Oct 21, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | 100 |
Oct 18, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.64 | 100 |
Oct 17, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.72 | 100 |
Oct 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 100 |
Oct 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.67 | 100 |
Oct 14, 2024 | 10.73 | 11.06 | 10.73 | 10.96 | 10.76 | 9,600 |
Oct 11, 2024 | 10.70 | 10.75 | 10.64 | 10.75 | 10.55 | 900 |
Oct 10, 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.72 | 100 |
Oct 9, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.65 | 500 |
Oct 8, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.89 | 100 |
Oct 7, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.98 | 100 |
Oct 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.04 | 200 |
Oct 3, 2024 | 11.19 | 11.26 | 11.19 | 11.26 | 11.05 | 300 |
Oct 2, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.22 | 100 |
Oct 1, 2024 | 11.26 | 11.39 | 11.26 | 11.39 | 11.18 | 300 |
Sep 30, 2024 | 11.50 | 11.50 | 11.32 | 11.32 | 11.11 | 800 |
Sep 27, 2024 | 11.64 | 11.69 | 11.63 | 11.63 | 11.42 | 400 |
Sep 26, 2024 | 0.136 Dividend | |||||
Sep 26, 2024 | 11.39 | 11.39 | 11.34 | 11.34 | 11.13 | 1,800 |
Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.12 | 100 |
Sep 24, 2024 | 11.43 | 11.59 | 11.43 | 11.51 | 11.17 | 5,500 |
Sep 23, 2024 | 11.25 | 11.26 | 11.23 | 11.26 | 10.92 | 4,100 |
Sep 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.01 | 100 |
Sep 19, 2024 | 11.76 | 11.76 | 11.68 | 11.68 | 11.33 | 400 |
Sep 18, 2024 | 11.69 | 11.76 | 11.54 | 11.60 | 11.25 | 1,600 |
Sep 17, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.35 | 100 |
Sep 16, 2024 | 11.56 | 11.66 | 11.46 | 11.46 | 11.12 | 10,300 |
Sep 13, 2024 | 11.45 | 11.48 | 11.44 | 11.48 | 11.14 | 600 |
Sep 12, 2024 | 11.25 | 11.35 | 11.22 | 11.35 | 11.01 | 1,600 |
Sep 11, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 10.93 | 1,100 |
Sep 10, 2024 | 11.25 | 11.26 | 11.12 | 11.22 | 10.88 | 600 |
Sep 9, 2024 | 11.44 | 11.44 | 11.38 | 11.38 | 11.04 | 300 |
Sep 6, 2024 | 11.45 | 11.45 | 11.30 | 11.37 | 11.03 | 200 |
Sep 5, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.24 | 100 |
Sep 4, 2024 | 11.32 | 11.42 | 11.32 | 11.42 | 11.08 | 4,000 |
Sep 3, 2024 | 11.31 | 11.31 | 11.16 | 11.26 | 10.92 | 200 |
Aug 30, 2024 | 11.22 | 11.37 | 11.21 | 11.37 | 11.03 | 3,200 |
Aug 29, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.04 | 200 |
Aug 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.26 | 100 |
Aug 27, 2024 | 11.70 | 11.70 | 11.66 | 11.69 | 11.34 | 300 |
Aug 26, 2024 | 11.77 | 11.77 | 11.74 | 11.74 | 11.39 | 2,200 |
Aug 23, 2024 | 11.69 | 11.73 | 11.69 | 11.71 | 11.36 | 2,200 |
Aug 22, 2024 | 11.58 | 11.58 | 11.42 | 11.45 | 11.11 | 400 |
Aug 21, 2024 | 11.75 | 11.76 | 11.75 | 11.76 | 11.41 | 500 |
Aug 20, 2024 | 11.77 | 11.77 | 11.73 | 11.73 | 11.38 | 1,000 |
Aug 19, 2024 | 11.73 | 11.97 | 11.73 | 11.93 | 11.57 | 2,000 |
Aug 16, 2024 | 11.56 | 11.59 | 11.48 | 11.52 | 11.17 | 33,500 |
Aug 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.20 | 100 |
Aug 14, 2024 | 11.43 | 11.51 | 11.43 | 11.51 | 11.17 | 300 |
Aug 13, 2024 | 11.15 | 11.34 | 11.15 | 11.34 | 11.00 | 5,100 |
Aug 12, 2024 | 11.12 | 11.14 | 11.07 | 11.09 | 10.76 | 1,400 |
Aug 9, 2024 | 10.91 | 11.06 | 10.91 | 11.06 | 10.73 | 1,400 |
Aug 8, 2024 | 10.63 | 10.75 | 10.60 | 10.75 | 10.43 | 3,300 |
Aug 7, 2024 | 10.43 | 10.43 | 10.39 | 10.43 | 10.12 | 700 |
Aug 6, 2024 | 10.31 | 10.42 | 10.31 | 10.38 | 10.07 | 1,700 |
Aug 5, 2024 | 10.13 | 10.21 | 10.13 | 10.14 | 9.84 | 600 |
Aug 2, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.00 | 100 |
Aug 1, 2024 | 10.50 | 10.50 | 10.38 | 10.38 | 10.07 | 1,800 |
Jul 31, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.20 | 400 |
Jul 30, 2024 | 10.50 | 10.57 | 10.50 | 10.57 | 10.25 | 1,100 |
Jul 29, 2024 | 10.51 | 10.56 | 10.51 | 10.55 | 10.23 | 4,600 |
Jul 26, 2024 | 10.56 | 10.59 | 10.51 | 10.56 | 10.24 | 4,700 |
Jul 25, 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.20 | 1,700 |
Jul 24, 2024 | 10.64 | 10.64 | 10.46 | 10.46 | 10.15 | 1,300 |
Jul 23, 2024 | 10.72 | 10.88 | 10.71 | 10.71 | 10.39 | 3,300 |
Jul 22, 2024 | 10.89 | 11.00 | 10.88 | 10.91 | 10.58 | 6,500 |
Jul 19, 2024 | 10.96 | 10.96 | 10.81 | 10.82 | 10.50 | 8,800 |
Jul 18, 2024 | 10.96 | 10.96 | 10.74 | 10.74 | 10.42 | 13,200 |
Jul 17, 2024 | 11.18 | 11.19 | 11.16 | 11.16 | 10.83 | 500 |
Jul 16, 2024 | 11.22 | 11.30 | 11.16 | 11.21 | 10.87 | 21,200 |
Jul 15, 2024 | 11.12 | 11.24 | 11.12 | 11.18 | 10.85 | 1,100 |
Jul 12, 2024 | 11.09 | 11.19 | 11.09 | 11.19 | 10.85 | 1,000 |
Jul 11, 2024 | 11.05 | 11.10 | 11.05 | 11.09 | 10.76 | 7,300 |
Jul 10, 2024 | 11.04 | 11.05 | 10.98 | 11.02 | 10.69 | 5,400 |
Jul 9, 2024 | 10.80 | 11.01 | 10.80 | 10.98 | 10.65 | 4,900 |
Jul 8, 2024 | 10.76 | 10.80 | 10.76 | 10.80 | 10.48 | 500 |
Jul 5, 2024 | 10.71 | 10.81 | 10.71 | 10.81 | 10.49 | 3,000 |
Jul 3, 2024 | 10.58 | 10.64 | 10.58 | 10.64 | 10.32 | 1,900 |
Jul 2, 2024 | 10.36 | 10.38 | 10.25 | 10.36 | 10.05 | 3,800 |
Jul 1, 2024 | 10.46 | 10.46 | 10.33 | 10.33 | 10.02 | 600 |
Jun 28, 2024 | 10.56 | 10.56 | 10.41 | 10.46 | 10.15 | 1,800 |
Jun 27, 2024 | 0.098 Dividend | |||||
Jun 27, 2024 | 10.63 | 10.66 | 10.63 | 10.66 | 10.34 | 1,100 |
Jun 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.17 | 100 |
Jun 25, 2024 | 10.68 | 10.68 | 10.66 | 10.68 | 10.26 | 400 |
Jun 24, 2024 | 10.76 | 10.76 | 10.75 | 10.76 | 10.34 | 1,000 |
Jun 21, 2024 | 10.63 | 10.63 | 10.52 | 10.56 | 10.15 | 1,700 |
Jun 20, 2024 | 10.52 | 10.52 | 10.45 | 10.45 | 10.04 | 1,500 |
Jun 18, 2024 | 10.45 | 10.47 | 10.45 | 10.45 | 10.04 | 300 |
Jun 17, 2024 | 10.46 | 10.46 | 10.39 | 10.46 | 10.05 | 2,900 |
Jun 14, 2024 | 10.43 | 10.58 | 10.43 | 10.54 | 10.13 | 3,600 |
Jun 13, 2024 | 10.61 | 10.61 | 10.57 | 10.59 | 10.18 | 1,100 |
Jun 12, 2024 | 10.69 | 10.69 | 10.58 | 10.58 | 10.17 | 400 |
Jun 11, 2024 | 10.68 | 10.73 | 10.68 | 10.72 | 10.30 | 500 |
Jun 10, 2024 | 10.67 | 10.71 | 10.67 | 10.70 | 10.28 | 400 |
Jun 7, 2024 | 11.06 | 11.06 | 10.75 | 10.75 | 10.33 | 400 |
Jun 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.63 | 100 |
Jun 5, 2024 | 10.90 | 10.96 | 10.83 | 10.91 | 10.49 | 3,000 |
Jun 4, 2024 | 10.85 | 10.90 | 10.83 | 10.90 | 10.48 | 500 |
Jun 3, 2024 | 10.96 | 11.07 | 10.96 | 11.01 | 10.58 | 5,300 |
May 31, 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 10.64 | 2,300 |
May 30, 2024 | 11.25 | 11.27 | 11.24 | 11.24 | 10.80 | 1,100 |
May 29, 2024 | 11.16 | 11.20 | 11.16 | 11.16 | 10.73 | 200 |
May 28, 2024 | 11.62 | 11.62 | 11.38 | 11.44 | 10.99 | 1,500 |
May 24, 2024 | 11.48 | 11.50 | 11.44 | 11.44 | 10.99 | 3,200 |
May 23, 2024 | 11.50 | 11.50 | 11.38 | 11.45 | 11.00 | 3,700 |
May 22, 2024 | 11.54 | 11.58 | 11.53 | 11.55 | 11.10 | 4,600 |
May 21, 2024 | 11.84 | 11.85 | 11.80 | 11.82 | 11.36 | 500 |
May 20, 2024 | 11.82 | 11.83 | 11.81 | 11.81 | 11.35 | 500 |
May 17, 2024 | 11.78 | 11.82 | 11.78 | 11.82 | 11.36 | 900 |
May 16, 2024 | 11.72 | 11.81 | 11.72 | 11.81 | 11.35 | 500 |
May 15, 2024 | 11.57 | 11.73 | 11.56 | 11.73 | 11.27 | 2,000 |
May 14, 2024 | 11.53 | 11.63 | 11.53 | 11.63 | 11.18 | 5,000 |
May 13, 2024 | 11.55 | 11.55 | 11.50 | 11.50 | 11.05 | 1,500 |
May 10, 2024 | 11.57 | 11.57 | 11.45 | 11.45 | 11.00 | 500 |
May 9, 2024 | 11.46 | 11.57 | 11.46 | 11.57 | 11.12 | 200 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.86
+3.94%
GDXJ VanEck Junior Gold Miners ETF
64.21
+3.70%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.25
+2.95%
RING iShares MSCI Global Gold Miners ETF
42.22
+2.83%
SMIN iShares MSCI India Small-Cap ETF
68.43
+2.06%
ROSC Hartford Multifactor Small Cap ETF
39.91
+1.74%
INCO Columbia India Consumer ETF
62.42
+1.70%
EYLD Cambria Emerging Shareholder Yield ETF
32.95
+1.57%
EZA iShares MSCI South Africa ETF
50.49
+1.27%
EPI WisdomTree India Earnings Fund
44.20
+1.44%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.50
+1.32%
EWT iShares MSCI Taiwan ETF
51.81
+1.27%
FLTW Franklin FTSE Taiwan ETF
47.38
+1.28%
IXC iShares Global Energy ETF
38.00
+1.21%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
ROAM Hartford Multifactor Emerging Markets ETF
24.38
+1.19%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
NANR SPDR S&P North American Natural Resources ETF
53.70
+1.14%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.38
+1.19%
USCI United States Commodity Index Fund, LP
70.34
+1.18%
GLD SPDR Gold Shares
307.95
+1.09%
IAU iShares Gold Trust
63.02
+1.09%
FILL iShares MSCI Global Energy Producers ETF
22.63
+1.07%
DEM WisdomTree Emerging Markets High Dividend Fund
43.08
+1.06%
THD iShares MSCI Thailand ETF
56.52
+0.96%
XLE The Energy Select Sector SPDR Fund
82.45
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.69
+1.00%
RAAX VanEck Real Assets ETF
30.36
+0.96%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.90
+0.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+0.93%
VDE Vanguard Energy Index Fund ETF Shares
115.25
+0.93%
SOXX iShares Semiconductor ETF
193.44
+0.89%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.36
+0.88%
VFMF Vanguard U.S. Multifactor ETF Shares
126.81
-0.33%
EUFN iShares MSCI Europe Financials ETF
30.75
+0.84%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.74
+0.87%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.13
+0.95%
EMGF iShares Emerging Markets Equity Factor ETF
47.96
+0.84%
VAMO Cambria Value and Momentum ETF
29.72
+0.84%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.56
+0.82%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.41
+0.83%
TUR iShares MSCI Turkey ETF
31.45
+0.83%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.92
+0.80%
COPX Global X Copper Miners ETF
39.15
+0.82%
SPXV ProShares S&P 500 ex-Health Care ETF
61.33
+0.78%
FEZ SPDR EURO STOXX 50 ETF
57.69
+0.77%
EZU iShares MSCI Eurozone ETF
57.08
+0.74%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.35
+0.75%
EFAS Global X MSCI SuperDividend EAFE ETF
16.95
+0.89%
FLEU Franklin FTSE Eurozone ETF
29.44
+0.73%
TOK iShares MSCI Kokusai ETF
116.45
-0.02%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.92
+0.72%
SSPY Stratified LargeCap Index ETF
78.02
+0.71%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.56
+0.70%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.36
+0.66%
EFV iShares MSCI EAFE Value ETF
61.67
+0.66%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+0.67%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.48
+0.66%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.70
+0.66%
AIA iShares Asia 50 ETF
73.92
+0.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.71
+0.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.39
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
83.45
+0.63%
FNDF Schwab Fundamental International Equity ETF
37.72
+0.60%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.93
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
IDOG ALPS International Sector Dividend Dogs ETF
32.68
+0.62%
FLLA Franklin FTSE Latin America ETF
21.03
+0.21%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.63
+0.56%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.25
+0.57%
PXH Invesco RAFI Emerging Markets ETF
21.95
+0.50%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.63
+0.52%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.91
+0.56%
IPKW Invesco International BuyBack Achievers ETF
46.12
+0.56%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.48
+0.24%
CEFS Saba Closed-End Funds ETF
21.41
+0.53%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.91
+0.53%
IBD Inspire Corporate Bond ETF
23.72
+0.53%
ECH iShares MSCI Chile ETF
32.32
+0.51%
HEDJ WisdomTree Europe Hedged Equity Fund
48.53
+0.51%
SMH VanEck Semiconductor ETF
223.04
+0.49%
ATMP Barclays ETN+ Select MLP ETN
28.67
+0.50%
IEFA iShares Core MSCI EAFE ETF
79.87
+0.49%
USRT iShares Core U.S. REIT ETF
56.63
+0.53%
HYHG ProShares High Yield—Interest Rate Hedged
64.14
+0.48%
SCHF Schwab International Equity ETF
20.84
+0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.55
+0.45%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.98
+0.45%
QINT American Century Quality Diversified International ETF
55.19
+0.45%
CGW Invesco S&P Global Water Index ETF
59.11
+0.45%
IDEV iShares Core MSCI International Developed Markets ETF
72.63
+0.45%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.10
+0.45%
GXG Global X MSCI Colombia ETF
28.49
+0.43%
GRPM Invesco S&P MidCap 400 GARP ETF
104.08
+0.42%
INTF iShares International Equity Factor ETF
32.61
+0.48%
EWM iShares MSCI Malaysia ETF
24.41
+0.41%