NasdaqGM - Delayed Quote USD
First Trust China AlphaDEX Fund (FCA)
At close: January 8 at 4:00:00 PM EST
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 |
---|---|---|---|---|---|---|
Jan 8, 2025 | 19.33 | 19.51 | 19.33 | 19.51 | 19.51 | 5,400 |
Jan 7, 2025 | 19.79 | 19.79 | 19.31 | 19.38 | 19.38 | 236,600 |
Jan 6, 2025 | 20.10 | 20.10 | 19.89 | 19.89 | 19.89 | 1,900 |
Jan 3, 2025 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 1,100 |
Jan 2, 2025 | 19.93 | 19.93 | 19.78 | 19.85 | 19.85 | 2,200 |
Dec 31, 2024 | 20.08 | 20.12 | 20.05 | 20.05 | 20.05 | 8,100 |
Dec 30, 2024 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 2,000 |
Dec 27, 2024 | 20.13 | 20.17 | 20.13 | 20.17 | 20.17 | 800 |
Dec 26, 2024 | 20.36 | 20.41 | 20.25 | 20.35 | 20.35 | 6,600 |
Dec 24, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 100 |
Dec 23, 2024 | 19.84 | 20.00 | 19.83 | 19.96 | 19.96 | 1,600 |
Dec 20, 2024 | 19.99 | 19.99 | 19.87 | 19.87 | 19.87 | 1,700 |
Dec 19, 2024 | 20.01 | 20.09 | 19.98 | 20.02 | 20.02 | 1,700 |
Dec 18, 2024 | 20.08 | 20.12 | 19.89 | 19.89 | 19.89 | 7,800 |
Dec 17, 2024 | 20.02 | 20.17 | 20.02 | 20.17 | 20.17 | 300 |
Dec 16, 2024 | 20.22 | 20.22 | 20.00 | 20.08 | 20.08 | 99,900 |
Dec 13, 2024 | 0.02 Dividend | |||||
Dec 13, 2024 | 20.34 | 20.34 | 20.03 | 20.15 | 20.15 | 17,500 |
Dec 12, 2024 | 20.35 | 20.38 | 20.32 | 20.32 | 20.30 | 500 |
Dec 11, 2024 | 20.57 | 20.59 | 20.41 | 20.59 | 20.57 | 5,300 |
Dec 10, 2024 | 20.48 | 20.53 | 20.41 | 20.41 | 20.39 | 1,000 |
Dec 9, 2024 | 21.34 | 21.86 | 21.34 | 21.45 | 21.43 | 6,800 |
Dec 6, 2024 | 20.10 | 20.36 | 20.08 | 20.27 | 20.25 | 1,853,000 |
Dec 5, 2024 | 20.11 | 20.24 | 20.07 | 20.11 | 20.09 | 25,000 |
Dec 4, 2024 | 20.08 | 20.08 | 19.78 | 19.95 | 19.93 | 85,900 |
Dec 3, 2024 | 19.89 | 19.97 | 19.89 | 19.97 | 19.95 | 1,100 |
Dec 2, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.75 | 200 |
Nov 29, 2024 | 19.63 | 19.75 | 19.62 | 19.73 | 19.71 | 3,500 |
Nov 27, 2024 | 19.67 | 19.67 | 19.61 | 19.64 | 19.62 | 800 |
Nov 26, 2024 | 19.45 | 19.45 | 19.13 | 19.22 | 19.20 | 18,200 |
Nov 25, 2024 | 19.43 | 19.55 | 19.34 | 19.55 | 19.53 | 8,300 |
Nov 22, 2024 | 19.34 | 19.59 | 19.33 | 19.37 | 19.35 | 2,600 |
Nov 21, 2024 | 19.85 | 19.97 | 19.80 | 19.97 | 19.95 | 1,900 |
Nov 20, 2024 | 19.96 | 19.97 | 19.61 | 19.78 | 19.76 | 3,800 |
Nov 19, 2024 | 19.63 | 19.87 | 19.60 | 19.87 | 19.85 | 1,300 |
Nov 18, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.61 | 100 |
Nov 15, 2024 | 19.39 | 19.46 | 19.24 | 19.46 | 19.44 | 2,800 |
Nov 14, 2024 | 19.23 | 19.28 | 19.10 | 19.10 | 19.08 | 17,400 |
Nov 13, 2024 | 19.61 | 19.68 | 19.49 | 19.57 | 19.55 | 61,700 |
Nov 12, 2024 | 19.58 | 19.77 | 19.58 | 19.61 | 19.59 | 4,900 |
Nov 11, 2024 | 20.30 | 20.34 | 20.07 | 20.22 | 20.20 | 4,700 |
Nov 8, 2024 | 20.43 | 20.43 | 20.01 | 20.24 | 20.22 | 4,700 |
Nov 7, 2024 | 20.87 | 21.11 | 20.82 | 21.01 | 20.99 | 4,600 |
Nov 6, 2024 | 20.40 | 20.47 | 20.32 | 20.47 | 20.45 | 6,600 |
Nov 5, 2024 | 20.62 | 20.93 | 20.62 | 20.71 | 20.69 | 7,400 |
Nov 4, 2024 | 20.53 | 20.64 | 20.36 | 20.54 | 20.52 | 26,500 |
Nov 1, 2024 | 20.33 | 20.40 | 20.33 | 20.33 | 20.31 | 1,400 |
Oct 31, 2024 | 20.19 | 20.47 | 20.19 | 20.47 | 20.45 | 6,400 |
Oct 30, 2024 | 20.30 | 20.32 | 20.22 | 20.32 | 20.30 | 3,500 |
Oct 29, 2024 | 20.64 | 20.76 | 20.50 | 20.52 | 20.50 | 8,300 |
Oct 28, 2024 | 20.98 | 21.06 | 20.80 | 21.06 | 21.04 | 5,700 |
Oct 25, 2024 | 20.74 | 20.75 | 20.59 | 20.59 | 20.57 | 1,900 |
Oct 24, 2024 | 20.63 | 20.74 | 20.63 | 20.74 | 20.72 | 1,300 |
Oct 23, 2024 | 20.62 | 20.89 | 20.51 | 20.61 | 20.59 | 7,500 |
Oct 22, 2024 | 20.69 | 20.73 | 20.52 | 20.73 | 20.71 | 1,700 |
Oct 21, 2024 | 20.45 | 20.45 | 20.22 | 20.43 | 20.41 | 3,900 |
Oct 18, 2024 | 20.57 | 20.68 | 20.44 | 20.45 | 20.43 | 10,100 |
Oct 17, 2024 | 19.93 | 19.96 | 19.65 | 19.86 | 19.84 | 3,400 |
Oct 16, 2024 | 20.32 | 20.70 | 20.32 | 20.60 | 20.58 | 16,800 |
Oct 15, 2024 | 20.51 | 20.62 | 20.01 | 20.01 | 19.99 | 5,600 |
Oct 14, 2024 | 20.97 | 21.16 | 20.73 | 21.01 | 20.99 | 49,500 |
Oct 11, 2024 | 20.86 | 21.05 | 20.82 | 21.02 | 21.00 | 9,000 |
Oct 10, 2024 | 20.97 | 21.12 | 20.89 | 21.12 | 21.10 | 3,500 |
Oct 9, 2024 | 20.15 | 20.65 | 20.02 | 20.53 | 20.51 | 4,600 |
Oct 8, 2024 | 21.21 | 21.42 | 20.58 | 21.22 | 21.20 | 29,700 |
Oct 7, 2024 | 23.34 | 24.12 | 23.34 | 24.11 | 24.08 | 12,600 |
Oct 4, 2024 | 22.37 | 22.61 | 22.31 | 22.61 | 22.59 | 7,200 |
Oct 3, 2024 | 21.41 | 21.80 | 21.41 | 21.51 | 21.49 | 14,100 |
Oct 2, 2024 | 22.35 | 22.77 | 22.00 | 22.58 | 22.56 | 35,200 |
Oct 1, 2024 | 21.15 | 21.62 | 20.95 | 21.41 | 21.39 | 27,600 |
Sep 30, 2024 | 21.36 | 21.36 | 20.88 | 21.01 | 20.99 | 51,700 |
Sep 27, 2024 | 20.70 | 21.04 | 20.70 | 20.79 | 20.77 | 36,000 |
Sep 26, 2024 | 0.54 Dividend | |||||
Sep 26, 2024 | 20.47 | 20.69 | 20.09 | 20.53 | 20.51 | 131,800 |
Sep 25, 2024 | 19.59 | 19.68 | 19.51 | 19.51 | 18.95 | 1,300 |
Sep 24, 2024 | 19.72 | 20.02 | 19.61 | 20.02 | 19.44 | 2,900 |
Sep 23, 2024 | 18.61 | 18.82 | 18.58 | 18.76 | 18.22 | 800 |
Sep 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 17.88 | 100 |
Sep 19, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 17.78 | 100 |
Sep 18, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.10 | 100 |
Sep 17, 2024 | 17.78 | 17.78 | 17.55 | 17.68 | 17.17 | 2,600 |
Sep 16, 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 17.15 | 200 |
Sep 13, 2024 | 17.56 | 17.64 | 17.56 | 17.64 | 17.13 | 300 |
Sep 12, 2024 | 17.45 | 17.50 | 17.45 | 17.48 | 16.98 | 1,100 |
Sep 11, 2024 | 17.27 | 17.27 | 17.17 | 17.26 | 16.76 | 900 |
Sep 10, 2024 | 17.55 | 17.55 | 17.28 | 17.30 | 16.80 | 5,300 |
Sep 9, 2024 | 17.62 | 17.62 | 17.51 | 17.58 | 17.07 | 1,400 |
Sep 6, 2024 | 18.05 | 18.22 | 18.02 | 18.05 | 17.53 | 1,600 |
Sep 5, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.72 | 100 |
Sep 4, 2024 | 18.40 | 18.40 | 18.21 | 18.21 | 17.69 | 2,300 |
Sep 3, 2024 | 18.39 | 18.39 | 18.29 | 18.30 | 17.77 | 3,100 |
Aug 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.00 | - |
Aug 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.91 | 100 |
Aug 28, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.08 | 100 |
Aug 27, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.26 | 100 |
Aug 26, 2024 | 18.66 | 18.69 | 18.65 | 18.69 | 18.15 | 200 |
Aug 23, 2024 | 18.64 | 18.71 | 18.60 | 18.67 | 18.13 | 600 |
Aug 22, 2024 | 18.68 | 18.72 | 18.68 | 18.72 | 18.18 | 300 |
Aug 21, 2024 | 18.81 | 18.81 | 18.76 | 18.76 | 18.22 | 200 |
Aug 20, 2024 | 18.61 | 18.61 | 18.50 | 18.50 | 17.97 | 100 |
Aug 19, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.34 | 100 |
Aug 16, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.10 | 100 |
Aug 15, 2024 | 18.56 | 18.74 | 18.56 | 18.74 | 18.20 | 400 |
Aug 14, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.83 | 100 |
Aug 13, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.16 | 100 |
Aug 12, 2024 | 18.56 | 18.63 | 18.55 | 18.63 | 18.09 | 2,100 |
Aug 9, 2024 | 18.40 | 18.43 | 18.33 | 18.43 | 17.90 | 2,100 |
Aug 8, 2024 | 18.51 | 18.55 | 18.50 | 18.50 | 17.97 | 500 |
Aug 7, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 17.87 | 300 |
Aug 6, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 17.66 | 200 |
Aug 5, 2024 | 17.95 | 18.25 | 17.95 | 18.00 | 17.48 | 1,100 |
Aug 2, 2024 | 18.36 | 18.43 | 18.36 | 18.43 | 17.90 | 1,100 |
Aug 1, 2024 | 18.50 | 18.56 | 18.50 | 18.56 | 18.03 | 700 |
Jul 31, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 18.26 | 5,000 |
Jul 30, 2024 | 18.45 | 18.46 | 18.29 | 18.30 | 17.77 | 8,000 |
Jul 29, 2024 | 18.53 | 18.65 | 18.53 | 18.62 | 18.08 | 4,800 |
Jul 26, 2024 | 18.79 | 18.84 | 18.68 | 18.84 | 18.30 | 2,000 |
Jul 25, 2024 | 18.67 | 18.67 | 18.50 | 18.52 | 17.99 | 1,200 |
Jul 24, 2024 | 18.99 | 18.99 | 18.98 | 18.98 | 18.43 | 1,200 |
Jul 23, 2024 | 18.81 | 18.95 | 18.81 | 18.81 | 18.27 | 2,300 |
Jul 22, 2024 | 19.14 | 19.23 | 19.14 | 19.15 | 18.60 | 1,700 |
Jul 19, 2024 | 19.24 | 19.24 | 18.99 | 19.07 | 18.52 | 4,000 |
Jul 18, 2024 | 19.45 | 19.45 | 19.33 | 19.33 | 18.77 | 400 |
Jul 17, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.70 | 300 |
Jul 16, 2024 | 19.73 | 19.83 | 19.73 | 19.77 | 19.20 | 2,400 |
Jul 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.26 | 100 |
Jul 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.39 | 100 |
Jul 11, 2024 | 19.90 | 20.01 | 19.88 | 20.01 | 19.43 | 400 |
Jul 10, 2024 | 19.81 | 19.86 | 19.81 | 19.86 | 19.29 | 500 |
Jul 9, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.50 | 100 |
Jul 8, 2024 | 19.92 | 19.93 | 19.77 | 19.85 | 19.28 | 2,900 |
Jul 5, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.56 | 100 |
Jul 3, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.98 | 100 |
Jul 2, 2024 | 20.36 | 20.36 | 20.25 | 20.30 | 19.72 | 1,300 |
Jul 1, 2024 | 20.31 | 20.34 | 20.31 | 20.31 | 19.73 | 5,600 |
Jun 28, 2024 | 20.08 | 20.20 | 20.07 | 20.20 | 19.62 | 1,400 |
Jun 27, 2024 | 0.37 Dividend | |||||
Jun 27, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.25 | 100 |
Jun 26, 2024 | 20.50 | 20.56 | 20.50 | 20.54 | 19.59 | 700 |
Jun 25, 2024 | 20.48 | 20.56 | 20.48 | 20.48 | 19.53 | 500 |
Jun 24, 2024 | 20.59 | 20.69 | 20.59 | 20.69 | 19.73 | 200 |
Jun 21, 2024 | 20.64 | 20.64 | 20.57 | 20.57 | 19.62 | 500 |
Jun 20, 2024 | 21.05 | 21.05 | 21.04 | 21.04 | 20.07 | 200 |
Jun 18, 2024 | 20.75 | 20.80 | 20.75 | 20.80 | 19.84 | 400 |
Jun 17, 2024 | 20.61 | 20.61 | 20.40 | 20.40 | 19.45 | 200 |
Jun 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.74 | 100 |
Jun 13, 2024 | 20.45 | 20.58 | 20.45 | 20.58 | 19.63 | 46,900 |
Jun 12, 2024 | 20.63 | 20.63 | 20.52 | 20.57 | 19.62 | 1,100 |
Jun 11, 2024 | 20.39 | 20.43 | 20.39 | 20.43 | 19.48 | 1,100 |
Jun 10, 2024 | 21.00 | 21.02 | 21.00 | 21.02 | 20.05 | 2,500 |
Jun 7, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 19.98 | - |
Jun 6, 2024 | 21.13 | 21.22 | 21.02 | 21.22 | 20.24 | 1,000 |
Jun 5, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.87 | 100 |
Jun 4, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.15 | 100 |
Jun 3, 2024 | 20.90 | 21.15 | 20.82 | 20.95 | 19.98 | 1,400 |
May 31, 2024 | 20.91 | 20.91 | 20.83 | 20.87 | 19.90 | 600 |
May 30, 2024 | 21.07 | 21.37 | 20.95 | 21.06 | 20.08 | 1,200 |
May 29, 2024 | 21.20 | 21.24 | 21.07 | 21.22 | 20.24 | 1,600 |
May 28, 2024 | 21.41 | 21.43 | 21.33 | 21.43 | 20.44 | 900 |
May 24, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 19.87 | 100 |
May 23, 2024 | 21.09 | 21.09 | 20.84 | 20.84 | 19.87 | 400 |
May 22, 2024 | 21.35 | 21.35 | 21.27 | 21.27 | 20.28 | 300 |
May 21, 2024 | 21.30 | 21.43 | 21.22 | 21.32 | 20.33 | 1,500 |
May 20, 2024 | 21.56 | 21.62 | 21.53 | 21.61 | 20.61 | 3,200 |
May 17, 2024 | 21.67 | 21.68 | 21.67 | 21.68 | 20.68 | 300 |
May 16, 2024 | 21.41 | 21.62 | 21.35 | 21.58 | 20.58 | 5,300 |
May 15, 2024 | 21.54 | 21.70 | 21.49 | 21.66 | 20.66 | 2,000 |
May 14, 2024 | 21.71 | 21.71 | 21.58 | 21.58 | 20.58 | 600 |
May 13, 2024 | 21.61 | 21.70 | 21.48 | 21.66 | 20.66 | 51,400 |
May 10, 2024 | 21.27 | 21.27 | 21.14 | 21.22 | 20.24 | 2,400 |
May 9, 2024 | 20.74 | 21.01 | 20.74 | 20.98 | 20.01 | 1,600 |
May 8, 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 19.28 | 200 |
May 7, 2024 | 20.30 | 20.30 | 20.28 | 20.28 | 19.34 | 2,500 |
May 6, 2024 | 20.13 | 20.21 | 20.13 | 20.21 | 19.27 | 200 |
May 3, 2024 | 20.13 | 20.13 | 20.07 | 20.07 | 19.14 | 600 |
May 2, 2024 | 19.74 | 20.09 | 19.74 | 19.95 | 19.03 | 7,300 |
May 1, 2024 | 19.57 | 19.57 | 19.56 | 19.56 | 18.65 | 300 |
Apr 30, 2024 | 19.58 | 19.58 | 19.41 | 19.41 | 18.51 | 800 |
Apr 29, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.83 | 100 |
Apr 26, 2024 | 19.54 | 19.54 | 19.44 | 19.44 | 18.54 | 2,300 |
Apr 25, 2024 | 18.94 | 19.31 | 18.93 | 19.31 | 18.42 | 80,100 |
Apr 24, 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 18.09 | 300 |
Apr 23, 2024 | 18.86 | 18.96 | 18.86 | 18.94 | 18.06 | 47,300 |
Apr 22, 2024 | 19.00 | 19.09 | 18.99 | 19.07 | 18.19 | 3,200 |
Apr 19, 2024 | 19.34 | 19.34 | 19.28 | 19.33 | 18.43 | 39,800 |
Apr 18, 2024 | 19.26 | 19.33 | 19.26 | 19.31 | 18.42 | 5,100 |
Apr 17, 2024 | 19.30 | 19.30 | 19.21 | 19.21 | 18.32 | 1,600 |
Apr 16, 2024 | 18.99 | 19.02 | 18.89 | 18.92 | 18.04 | 600 |
Apr 15, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.42 | 100 |
Apr 12, 2024 | 19.36 | 19.36 | 19.13 | 19.23 | 18.34 | 500 |
Apr 11, 2024 | 19.56 | 19.74 | 19.54 | 19.73 | 18.82 | 2,600 |
Apr 10, 2024 | 19.39 | 19.54 | 19.38 | 19.38 | 18.48 | 700 |
Apr 9, 2024 | 19.45 | 19.59 | 19.37 | 19.59 | 18.68 | 3,100 |
Apr 8, 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 18.42 | 1,900 |
Apr 5, 2024 | 18.92 | 18.96 | 18.75 | 18.84 | 17.97 | 3,200 |
Apr 4, 2024 | 19.33 | 19.50 | 19.17 | 19.33 | 18.43 | 30,400 |
Apr 3, 2024 | 19.21 | 19.31 | 19.11 | 19.31 | 18.42 | 4,000 |
Apr 2, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.25 | 100 |
Apr 1, 2024 | 19.08 | 19.08 | 18.95 | 19.06 | 18.18 | 900 |
Mar 28, 2024 | 18.81 | 18.85 | 18.71 | 18.71 | 17.84 | 2,300 |
Mar 27, 2024 | 18.70 | 18.84 | 18.61 | 18.79 | 17.92 | 4,200 |
Mar 26, 2024 | 19.10 | 19.10 | 18.74 | 18.74 | 17.87 | 8,900 |
Mar 25, 2024 | 19.24 | 19.24 | 19.11 | 19.14 | 18.25 | 3,800 |
Mar 22, 2024 | 19.18 | 19.27 | 19.10 | 19.23 | 18.34 | 5,800 |
Mar 21, 2024 | 0.10 Dividend | |||||
Mar 21, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 18.65 | 600 |
Mar 20, 2024 | 19.75 | 19.79 | 19.75 | 19.79 | 18.78 | 200 |
Mar 19, 2024 | 19.65 | 19.82 | 19.65 | 19.72 | 18.71 | 800 |
Mar 18, 2024 | 20.05 | 20.06 | 19.92 | 20.06 | 19.03 | 2,000 |
Mar 15, 2024 | 19.99 | 19.99 | 19.84 | 19.94 | 18.92 | 600 |
Mar 14, 2024 | 19.87 | 19.87 | 19.74 | 19.79 | 18.78 | 2,100 |
Mar 13, 2024 | 20.05 | 20.14 | 19.96 | 19.99 | 18.96 | 7,500 |
Mar 12, 2024 | 19.56 | 19.68 | 19.51 | 19.54 | 18.54 | 2,900 |
Mar 11, 2024 | 19.73 | 19.82 | 19.64 | 19.64 | 18.63 | 1,000 |
Mar 8, 2024 | 19.57 | 19.63 | 19.46 | 19.61 | 18.60 | 3,100 |
Mar 7, 2024 | 19.31 | 19.37 | 19.28 | 19.35 | 18.36 | 35,900 |
Mar 6, 2024 | 19.53 | 19.58 | 19.37 | 19.45 | 18.45 | 1,400 |
Mar 5, 2024 | 19.28 | 19.28 | 19.08 | 19.08 | 18.10 | 4,700 |
Mar 4, 2024 | 19.44 | 19.48 | 19.29 | 19.36 | 18.37 | 3,800 |
Mar 1, 2024 | 19.40 | 19.48 | 19.40 | 19.48 | 18.48 | 600 |
Feb 29, 2024 | 19.29 | 19.38 | 19.07 | 19.32 | 18.33 | 73,800 |
Feb 28, 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 17.87 | 1,600 |
Feb 27, 2024 | 19.43 | 19.51 | 19.38 | 19.50 | 18.50 | 3,100 |
Feb 26, 2024 | 19.40 | 19.40 | 19.19 | 19.26 | 18.27 | 800 |
Feb 23, 2024 | 19.37 | 19.37 | 19.18 | 19.27 | 18.28 | 2,800 |
Feb 22, 2024 | 19.00 | 19.12 | 18.95 | 19.06 | 18.08 | 700 |
Feb 21, 2024 | 18.84 | 18.84 | 18.79 | 18.79 | 17.83 | 1,200 |
Feb 20, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 17.51 | 100 |
Feb 16, 2024 | 18.13 | 18.20 | 18.06 | 18.10 | 17.17 | 1,200 |
Feb 15, 2024 | 17.74 | 17.80 | 17.72 | 17.80 | 16.89 | 3,600 |
Feb 14, 2024 | 17.72 | 17.73 | 17.59 | 17.67 | 16.76 | 1,100 |
Feb 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.79 | 100 |
Feb 12, 2024 | 18.07 | 18.07 | 17.98 | 18.00 | 17.08 | 2,600 |
Feb 9, 2024 | 17.82 | 17.82 | 17.66 | 17.70 | 16.79 | 1,400 |
Feb 8, 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 16.93 | 200 |
Feb 7, 2024 | 17.73 | 17.96 | 17.66 | 17.96 | 17.04 | 8,100 |
Feb 6, 2024 | 17.89 | 18.06 | 17.89 | 18.06 | 17.13 | 1,600 |
Feb 5, 2024 | 17.37 | 17.37 | 17.26 | 17.26 | 16.37 | 200 |
Feb 2, 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 16.43 | 300 |
Feb 1, 2024 | 17.60 | 17.70 | 17.54 | 17.59 | 16.69 | 1,300 |
Jan 31, 2024 | 17.55 | 17.55 | 17.42 | 17.55 | 16.65 | 600 |
Jan 30, 2024 | 17.70 | 17.70 | 17.61 | 17.68 | 16.77 | 800 |
Jan 29, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 16.97 | 300 |
Jan 26, 2024 | 18.18 | 18.24 | 18.10 | 18.16 | 17.23 | 3,900 |
Jan 25, 2024 | 18.30 | 18.33 | 18.17 | 18.33 | 17.39 | 1,100 |
Jan 24, 2024 | 17.96 | 18.05 | 17.90 | 18.05 | 17.12 | 8,800 |
Jan 23, 2024 | 17.25 | 17.27 | 17.24 | 17.27 | 16.38 | 1,300 |
Jan 22, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 15.96 | 100 |
Jan 19, 2024 | 17.15 | 17.25 | 17.14 | 17.25 | 16.37 | 900 |
Jan 18, 2024 | 17.45 | 17.52 | 17.45 | 17.52 | 16.62 | 200 |
Jan 17, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.38 | 100 |
Jan 16, 2024 | 17.99 | 18.24 | 17.99 | 18.01 | 17.09 | 3,100 |
Jan 12, 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 17.44 | 200 |
Jan 11, 2024 | 18.24 | 18.24 | 18.09 | 18.09 | 17.16 | 800 |
Jan 10, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.24 | 100 |
Jan 9, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 17.39 | 300 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
29.84
+2.90%
GOEX Global X Gold Explorers ETF
31.19
+2.49%
ATMP Barclays ETN+ Select MLP ETN
29.48
+1.94%
IHI iShares U.S. Medical Devices ETF
60.40
+1.50%
ENFR Alerian Energy Infrastructure ETF
32.15
+1.42%
MLPX Global X MLP & Energy Infrastructure ETF
62.53
+1.21%
ITB iShares U.S. Home Construction ETF
102.78
+1.17%
USAI Pacer American Energy Independence ETF
41.00
+1.15%
XHB SPDR S&P Homebuilders ETF
104.44
+1.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.46
+1.04%
EPU iShares MSCI Peru ETF
40.32
+0.90%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.29
+0.88%
XSMO Invesco S&P SmallCap Momentum ETF
66.43
+0.85%
PPA Invesco Aerospace & Defense ETF
115.09
+0.82%
PKB Invesco Building & Construction ETF
76.05
+0.77%
KCE SPDR S&P Capital Markets ETF
137.77
+0.77%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
105.39
+0.75%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.62
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.39
+0.68%
COPX Global X Copper Miners ETF
39.44
+0.66%
IDMO Invesco S&P International Developed Momentum ETF
41.19
+0.66%
REZ iShares Residential and Multisector Real Estate ETF
79.47
+0.61%
FHLC Fidelity MSCI Health Care Index ETF
66.89
+0.57%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.27
+0.57%
IAU iShares Gold Trust
50.29
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.57
+0.55%
XLB The Materials Select Sector SPDR Fund
84.16
+0.55%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.49
+0.54%
EWC iShares MSCI Canada ETF
40.80
+0.54%
PHO Invesco Water Resources ETF
65.48
+0.54%
GLD SPDR Gold Shares
245.86
+0.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.88
+0.53%
IYH iShares U.S. Healthcare ETF
59.51
+0.52%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.53
+0.52%
XLV The Health Care Select Sector SPDR Fund
140.43
+0.52%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.62
+0.48%
XAR SPDR S&P Aerospace & Defense ETF
168.12
+0.48%
VHT Vanguard Health Care Index Fund ETF Shares
259.37
+0.48%
MTUM iShares MSCI USA Momentum Factor ETF
209.78
+0.45%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.74
+0.44%
FTXN First Trust Nasdaq Oil & Gas ETF
29.69
+0.44%
CWS AdvisorShares Focused Equity ETF
64.90
+0.44%
QGRO American Century U.S. Quality Growth ETF
101.26
+0.44%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.89
+0.43%
XMMO Invesco S&P MidCap Momentum ETF
125.81
+0.43%
IDHQ Invesco S&P International Developed Quality ETF
28.83
+0.43%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.10
+0.43%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.56
+0.43%
VAW Vanguard Materials Index Fund ETF Shares
187.61
+0.43%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.25
+0.43%
XLRE The Real Estate Select Sector SPDR Fund
40.15
+0.43%
XMHQ Invesco S&P MidCap Quality ETF
99.30
+0.42%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.47
+0.42%
SPMO Invesco S&P 500 Momentum ETF
96.64
+0.41%
AUSF Global X Adaptive U.S. Factor ETF
42.30
+0.40%
VDC Vanguard Consumer Staples Index Fund ETF Shares
209.06
+0.39%
PKW Invesco BuyBack Achievers ETF
115.48
+0.39%
IYK iShares US Consumer Staples ETF
64.52
+0.39%
IBD Inspire Corporate Bond ETF
23.49
+0.38%
PRN Invesco Dorsey Wright Industrials Momentum ETF
156.73
+0.38%
EQIN Columbia U.S. Equity Income ETF
44.48
+0.38%
ADME Aptus Drawdown Managed Equity ETF
47.00
+0.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.41
+0.36%
PSCI Invesco S&P SmallCap Industrials ETF
135.31
+0.36%
FIDU Fidelity MSCI Industrials Index ETF
70.96
+0.35%
PFM Invesco Dividend Achievers ETF
45.88
+0.35%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.89
+0.35%
DIVO Amplify CWP Enhanced Dividend Income ETF
40.65
+0.35%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.30
+0.34%
VUSE Vident U.S. Equity Strategy ETF
59.04
+0.34%
XLF The Financial Select Sector SPDR Fund
48.49
+0.33%
SURE AdvisorShares Insider Advantage ETF
116.92
+0.33%
RWL Invesco S&P 500 Revenue ETF
99.00
+0.32%
USMF WisdomTree U.S. Multifactor Fund
49.73
+0.32%
IWP iShares Russell Mid-Cap Growth ETF
128.70
+0.32%
EWD iShares MSCI Sweden ETF
38.16
+0.32%
FMAT Fidelity MSCI Materials Index ETF
48.08
+0.31%
ONEO SPDR Russell 1000 Momentum Focus ETF
119.74
+0.31%
YLD Principal Active High Yield ETF
19.28
+0.31%
NANR SPDR S&P North American Natural Resources ETF
52.52
+0.31%
JMOM JPMorgan U.S. Momentum Factor ETF
59.19
+0.31%
ULVM VictoryShares US Value Momentum ETF
80.83
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.28
+0.30%
DWAT Arrow DWA Tactical: Macro ETF
11.63
+0.29%
VONE Vanguard Russell 1000 Index Fund ETF Shares
268.61
+0.29%
LGOV First Trust Long Duration Opportunities ETF
20.68
+0.29%
USRT iShares Core U.S. REIT ETF
56.46
+0.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.38
+0.28%
XLY The Consumer Discretionary Select Sector SPDR Fund
223.01
+0.28%
EWL iShares MSCI Switzerland ETF
47.00
+0.28%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.43
+0.28%
VV Vanguard Large Cap Index Fund
271.94
+0.27%
IJH iShares Core S&P Mid-Cap ETF
62.78
+0.27%
IYF iShares U.S. Financials ETF
111.28
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.41
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
37.89
+0.26%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.91
+0.26%
VFMF Vanguard U.S. Multifactor ETF Shares
131.23
+0.26%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
106.36
+0.25%