NasdaqGM - Nasdaq Real Time Price USD
First Trust Income Opportunity ETF (FCEF)
As of 12:30:59 PM EST. 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 |
---|---|---|---|---|---|---|
Dec 13, 2024 | 22.09 | 22.15 | 22.06 | 22.07 | 22.07 | 6,863 |
Dec 12, 2024 | 22.11 | 22.12 | 22.08 | 22.08 | 22.08 | 4,300 |
Dec 11, 2024 | 0.14 Dividend | |||||
Dec 11, 2024 | 22.31 | 22.31 | 22.14 | 22.19 | 22.19 | 6,500 |
Dec 10, 2024 | 22.44 | 22.49 | 22.26 | 22.27 | 22.14 | 9,500 |
Dec 9, 2024 | 22.64 | 22.64 | 22.50 | 22.50 | 22.36 | 4,600 |
Dec 6, 2024 | 22.58 | 22.60 | 22.51 | 22.53 | 22.40 | 3,400 |
Dec 5, 2024 | 22.51 | 22.57 | 22.45 | 22.56 | 22.42 | 16,600 |
Dec 4, 2024 | 22.55 | 22.60 | 22.48 | 22.55 | 22.41 | 11,700 |
Dec 3, 2024 | 22.58 | 22.59 | 22.52 | 22.52 | 22.39 | 5,300 |
Dec 2, 2024 | 22.50 | 22.59 | 22.46 | 22.53 | 22.39 | 5,500 |
Nov 29, 2024 | 22.48 | 22.50 | 22.45 | 22.48 | 22.34 | 2,800 |
Nov 27, 2024 | 22.40 | 22.42 | 22.30 | 22.38 | 22.24 | 5,400 |
Nov 26, 2024 | 22.22 | 22.33 | 22.21 | 22.22 | 22.09 | 6,400 |
Nov 25, 2024 | 22.35 | 22.39 | 22.08 | 22.26 | 22.13 | 9,900 |
Nov 22, 2024 | 22.12 | 22.26 | 22.12 | 22.20 | 22.07 | 8,500 |
Nov 21, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.98 | 900 |
Nov 20, 2024 | 22.10 | 22.10 | 21.97 | 22.00 | 21.86 | 4,800 |
Nov 19, 2024 | 21.91 | 21.99 | 21.82 | 21.95 | 21.82 | 7,300 |
Nov 18, 2024 | 21.86 | 21.90 | 21.78 | 21.90 | 21.77 | 1,400 |
Nov 15, 2024 | 21.74 | 21.85 | 21.73 | 21.85 | 21.72 | 4,900 |
Nov 14, 2024 | 22.05 | 22.05 | 21.89 | 21.94 | 21.81 | 5,600 |
Nov 13, 2024 | 0.14 Dividend | |||||
Nov 13, 2024 | 22.16 | 22.16 | 22.04 | 22.06 | 21.93 | 2,200 |
Nov 12, 2024 | 22.42 | 22.46 | 22.19 | 22.28 | 22.01 | 9,300 |
Nov 11, 2024 | 22.46 | 22.49 | 22.31 | 22.47 | 22.20 | 28,600 |
Nov 8, 2024 | 22.36 | 22.44 | 22.32 | 22.41 | 22.14 | 5,600 |
Nov 7, 2024 | 22.07 | 22.28 | 22.07 | 22.25 | 21.98 | 31,700 |
Nov 6, 2024 | 22.07 | 22.14 | 22.06 | 22.09 | 21.83 | 1,400 |
Nov 5, 2024 | 21.95 | 21.98 | 21.87 | 21.93 | 21.67 | 4,300 |
Nov 4, 2024 | 22.00 | 22.00 | 21.79 | 21.83 | 21.57 | 10,400 |
Nov 1, 2024 | 22.00 | 22.01 | 21.90 | 21.90 | 21.63 | 2,900 |
Oct 31, 2024 | 22.07 | 22.07 | 21.83 | 21.88 | 21.62 | 3,100 |
Oct 30, 2024 | 22.02 | 22.05 | 21.90 | 22.03 | 21.76 | 36,200 |
Oct 29, 2024 | 22.08 | 22.08 | 21.94 | 21.94 | 21.67 | 2,500 |
Oct 28, 2024 | 22.19 | 22.19 | 22.06 | 22.09 | 21.83 | 4,500 |
Oct 25, 2024 | 22.17 | 22.17 | 22.04 | 22.07 | 21.80 | 2,900 |
Oct 24, 2024 | 22.19 | 22.19 | 22.07 | 22.08 | 21.82 | 6,000 |
Oct 23, 2024 | 22.17 | 22.18 | 22.02 | 22.08 | 21.81 | 5,700 |
Oct 22, 2024 | 22.16 | 22.29 | 22.16 | 22.23 | 21.96 | 3,600 |
Oct 21, 2024 | 22.28 | 22.29 | 22.23 | 22.23 | 21.96 | 1,500 |
Oct 18, 2024 | 22.34 | 22.35 | 22.26 | 22.30 | 22.03 | 3,700 |
Oct 17, 2024 | 22.35 | 22.36 | 22.26 | 22.26 | 22.00 | 4,700 |
Oct 16, 2024 | 22.29 | 22.33 | 22.27 | 22.27 | 22.01 | 4,300 |
Oct 15, 2024 | 22.34 | 22.35 | 22.23 | 22.23 | 21.96 | 4,100 |
Oct 14, 2024 | 22.28 | 22.31 | 22.23 | 22.24 | 21.97 | 4,500 |
Oct 11, 2024 | 0.14 Dividend | |||||
Oct 11, 2024 | 22.14 | 22.23 | 22.14 | 22.18 | 21.91 | 8,800 |
Oct 10, 2024 | 22.28 | 22.33 | 22.27 | 22.29 | 21.89 | 4,400 |
Oct 9, 2024 | 22.32 | 22.33 | 22.19 | 22.26 | 21.86 | 8,100 |
Oct 8, 2024 | 22.20 | 22.30 | 22.18 | 22.24 | 21.84 | 3,300 |
Oct 7, 2024 | 22.30 | 22.30 | 22.18 | 22.18 | 21.78 | 4,800 |
Oct 4, 2024 | 22.15 | 22.31 | 22.15 | 22.28 | 21.88 | 2,900 |
Oct 3, 2024 | 22.23 | 22.23 | 22.11 | 22.17 | 21.76 | 7,800 |
Oct 2, 2024 | 22.20 | 22.31 | 22.20 | 22.27 | 21.87 | 3,400 |
Oct 1, 2024 | 22.28 | 22.32 | 22.19 | 22.25 | 21.85 | 4,600 |
Sep 30, 2024 | 22.16 | 22.33 | 22.15 | 22.28 | 21.88 | 9,000 |
Sep 27, 2024 | 22.18 | 22.23 | 22.16 | 22.20 | 21.79 | 3,400 |
Sep 26, 2024 | 22.21 | 22.21 | 22.08 | 22.13 | 21.73 | 12,500 |
Sep 25, 2024 | 22.13 | 22.13 | 22.09 | 22.09 | 21.69 | 3,600 |
Sep 24, 2024 | 22.17 | 22.22 | 22.10 | 22.16 | 21.75 | 20,300 |
Sep 23, 2024 | 22.18 | 22.18 | 22.14 | 22.14 | 21.74 | 800 |
Sep 20, 2024 | 22.10 | 22.10 | 22.03 | 22.03 | 21.64 | 3,300 |
Sep 19, 2024 | 22.07 | 22.17 | 22.05 | 22.07 | 21.67 | 9,700 |
Sep 18, 2024 | 22.03 | 22.06 | 21.72 | 22.00 | 21.60 | 7,900 |
Sep 17, 2024 | 22.13 | 22.13 | 21.88 | 21.94 | 21.54 | 40,600 |
Sep 16, 2024 | 22.03 | 22.04 | 21.98 | 22.01 | 21.62 | 4,700 |
Sep 13, 2024 | 21.95 | 21.98 | 21.90 | 21.92 | 21.52 | 8,000 |
Sep 12, 2024 | 21.79 | 21.84 | 21.79 | 21.84 | 21.45 | 2,500 |
Sep 11, 2024 | 0.14 Dividend | |||||
Sep 11, 2024 | 21.73 | 21.79 | 21.64 | 21.73 | 21.33 | 12,800 |
Sep 10, 2024 | 21.78 | 21.87 | 21.69 | 21.85 | 21.32 | 35,000 |
Sep 9, 2024 | 21.78 | 21.82 | 21.67 | 21.74 | 21.21 | 12,500 |
Sep 6, 2024 | 21.77 | 21.81 | 21.60 | 21.66 | 21.14 | 12,600 |
Sep 5, 2024 | 21.89 | 21.89 | 21.78 | 21.78 | 21.25 | 4,100 |
Sep 4, 2024 | 21.92 | 21.93 | 21.83 | 21.83 | 21.30 | 6,000 |
Sep 3, 2024 | 21.96 | 21.97 | 21.79 | 21.79 | 21.26 | 8,100 |
Aug 30, 2024 | 21.81 | 21.99 | 21.81 | 21.89 | 21.36 | 1,800 |
Aug 29, 2024 | 21.92 | 21.94 | 21.78 | 21.84 | 21.32 | 9,000 |
Aug 28, 2024 | 21.75 | 21.79 | 21.70 | 21.70 | 21.18 | 10,100 |
Aug 27, 2024 | 21.78 | 21.83 | 21.73 | 21.83 | 21.30 | 3,800 |
Aug 26, 2024 | 21.75 | 21.90 | 21.75 | 21.80 | 21.27 | 9,600 |
Aug 23, 2024 | 21.79 | 21.79 | 21.68 | 21.75 | 21.23 | 5,400 |
Aug 22, 2024 | 21.74 | 21.74 | 20.02 | 21.58 | 21.06 | 1,500 |
Aug 21, 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 21.13 | 4,800 |
Aug 20, 2024 | 21.65 | 21.65 | 21.52 | 21.60 | 21.08 | 15,400 |
Aug 19, 2024 | 21.42 | 21.65 | 21.42 | 21.63 | 21.11 | 6,500 |
Aug 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.00 | 200 |
Aug 15, 2024 | 21.48 | 21.50 | 21.43 | 21.47 | 20.95 | 3,600 |
Aug 14, 2024 | 21.34 | 21.35 | 21.23 | 21.29 | 20.78 | 4,200 |
Aug 13, 2024 | 0.13 Dividend | |||||
Aug 13, 2024 | 21.28 | 21.31 | 21.26 | 21.26 | 20.75 | 14,900 |
Aug 12, 2024 | 21.34 | 21.34 | 21.22 | 21.30 | 20.66 | 5,900 |
Aug 9, 2024 | 21.23 | 21.24 | 21.19 | 21.24 | 20.60 | 1,000 |
Aug 8, 2024 | 21.10 | 21.24 | 21.10 | 21.24 | 20.60 | 2,400 |
Aug 7, 2024 | 21.23 | 21.23 | 21.04 | 21.04 | 20.41 | 2,900 |
Aug 6, 2024 | 20.91 | 20.98 | 20.91 | 20.98 | 20.35 | 800 |
Aug 5, 2024 | 20.79 | 20.88 | 20.70 | 20.70 | 20.08 | 3,300 |
Aug 2, 2024 | 21.36 | 21.36 | 21.17 | 21.35 | 20.71 | 5,600 |
Aug 1, 2024 | 21.65 | 21.65 | 21.51 | 21.59 | 20.94 | 3,500 |
Jul 31, 2024 | 21.60 | 21.70 | 21.58 | 21.68 | 21.03 | 6,300 |
Jul 30, 2024 | 21.48 | 21.54 | 21.41 | 21.53 | 20.88 | 8,200 |
Jul 29, 2024 | 21.40 | 21.45 | 21.33 | 21.42 | 20.78 | 11,100 |
Jul 26, 2024 | 21.34 | 21.42 | 21.29 | 21.38 | 20.74 | 4,400 |
Jul 25, 2024 | 21.28 | 21.40 | 21.26 | 21.31 | 20.67 | 10,100 |
Jul 24, 2024 | 21.36 | 21.36 | 21.23 | 21.23 | 20.59 | 1,100 |
Jul 23, 2024 | 21.55 | 21.55 | 21.44 | 21.45 | 20.81 | 4,300 |
Jul 22, 2024 | 21.47 | 21.49 | 21.36 | 21.49 | 20.84 | 5,300 |
Jul 19, 2024 | 21.41 | 21.41 | 21.28 | 21.38 | 20.74 | 6,900 |
Jul 18, 2024 | 21.46 | 21.46 | 21.33 | 21.33 | 20.68 | 4,000 |
Jul 17, 2024 | 21.58 | 21.58 | 21.47 | 21.47 | 20.82 | 1,800 |
Jul 16, 2024 | 21.62 | 21.63 | 21.53 | 21.53 | 20.89 | 3,000 |
Jul 15, 2024 | 21.52 | 21.62 | 21.50 | 21.50 | 20.85 | 12,700 |
Jul 12, 2024 | 21.44 | 21.54 | 21.43 | 21.49 | 20.84 | 8,800 |
Jul 11, 2024 | 0.13 Dividend | |||||
Jul 11, 2024 | 21.43 | 21.47 | 21.33 | 21.40 | 20.75 | 20,200 |
Jul 10, 2024 | 21.32 | 21.48 | 21.32 | 21.42 | 20.65 | 13,300 |
Jul 9, 2024 | 21.39 | 21.40 | 21.30 | 21.33 | 20.56 | 19,800 |
Jul 8, 2024 | 21.29 | 21.37 | 21.24 | 21.31 | 20.54 | 8,600 |
Jul 5, 2024 | 21.31 | 21.31 | 21.18 | 21.29 | 20.52 | 9,200 |
Jul 3, 2024 | 21.14 | 21.25 | 21.14 | 21.24 | 20.48 | 7,200 |
Jul 2, 2024 | 21.08 | 21.16 | 21.06 | 21.10 | 20.35 | 4,300 |
Jul 1, 2024 | 21.05 | 21.14 | 21.04 | 21.11 | 20.35 | 8,000 |
Jun 28, 2024 | 20.94 | 21.14 | 20.94 | 21.05 | 20.29 | 1,500 |
Jun 27, 2024 | 20.98 | 21.04 | 20.92 | 20.99 | 20.23 | 3,600 |
Jun 26, 2024 | 20.86 | 20.93 | 20.82 | 20.88 | 20.13 | 9,800 |
Jun 25, 2024 | 20.99 | 20.99 | 20.88 | 20.93 | 20.18 | 8,400 |
Jun 24, 2024 | 20.84 | 20.97 | 20.84 | 20.90 | 20.15 | 10,100 |
Jun 21, 2024 | 20.88 | 20.93 | 20.83 | 20.85 | 20.10 | 10,200 |
Jun 20, 2024 | 20.74 | 20.94 | 20.74 | 20.80 | 20.05 | 10,000 |
Jun 18, 2024 | 20.91 | 20.91 | 20.75 | 20.78 | 20.04 | 5,300 |
Jun 17, 2024 | 20.76 | 21.23 | 20.74 | 20.83 | 20.08 | 10,500 |
Jun 14, 2024 | 20.75 | 20.87 | 20.75 | 20.82 | 20.07 | 900 |
Jun 13, 2024 | 20.87 | 20.95 | 20.81 | 20.89 | 20.14 | 11,900 |
Jun 12, 2024 | 21.00 | 21.17 | 20.92 | 20.92 | 20.17 | 10,100 |
Jun 11, 2024 | 0.13 Dividend | |||||
Jun 11, 2024 | 20.83 | 20.95 | 20.80 | 20.84 | 20.09 | 1,300 |
Jun 10, 2024 | 21.02 | 21.06 | 21.00 | 21.01 | 20.13 | 5,900 |
Jun 7, 2024 | 20.99 | 21.05 | 20.97 | 21.04 | 20.16 | 2,300 |
Jun 6, 2024 | 21.05 | 21.08 | 20.96 | 21.07 | 20.19 | 7,600 |
Jun 5, 2024 | 20.89 | 21.04 | 20.75 | 21.03 | 20.15 | 19,400 |
Jun 4, 2024 | 20.94 | 20.94 | 20.86 | 20.93 | 20.06 | 12,800 |
Jun 3, 2024 | 20.82 | 20.93 | 20.82 | 20.84 | 19.97 | 10,400 |
May 31, 2024 | 20.69 | 20.89 | 20.69 | 20.83 | 19.96 | 5,000 |
May 30, 2024 | 20.58 | 20.68 | 20.58 | 20.60 | 19.75 | 9,000 |
May 29, 2024 | 20.60 | 20.61 | 20.52 | 20.56 | 19.71 | 3,200 |
May 28, 2024 | 20.86 | 20.86 | 20.65 | 20.71 | 19.84 | 6,800 |
May 24, 2024 | 20.88 | 20.89 | 20.81 | 20.81 | 19.94 | 5,800 |
May 23, 2024 | 21.00 | 21.00 | 20.71 | 20.71 | 19.85 | 3,100 |
May 22, 2024 | 21.01 | 21.01 | 20.90 | 20.92 | 20.05 | 3,000 |
May 21, 2024 | 20.91 | 21.06 | 20.91 | 21.01 | 20.13 | 3,400 |
May 20, 2024 | 21.00 | 21.03 | 20.96 | 20.96 | 20.08 | 16,700 |
May 17, 2024 | 20.96 | 20.96 | 20.88 | 20.93 | 20.06 | 8,700 |
May 16, 2024 | 20.95 | 20.95 | 20.88 | 20.91 | 20.04 | 800 |
May 15, 2024 | 20.75 | 20.95 | 20.75 | 20.88 | 20.01 | 10,900 |
May 14, 2024 | 0.13 Dividend | |||||
May 14, 2024 | 20.70 | 20.77 | 20.67 | 20.75 | 19.88 | 2,000 |
May 13, 2024 | 20.86 | 20.87 | 20.86 | 20.87 | 19.88 | 300 |
May 10, 2024 | 20.81 | 20.82 | 20.79 | 20.82 | 19.83 | 600 |
May 9, 2024 | 20.73 | 20.81 | 20.73 | 20.76 | 19.77 | 1,400 |
May 8, 2024 | 20.67 | 20.70 | 20.66 | 20.66 | 19.67 | 700 |
May 7, 2024 | 20.65 | 20.72 | 20.58 | 20.65 | 19.67 | 9,200 |
May 6, 2024 | 20.60 | 20.60 | 20.50 | 20.56 | 19.58 | 900 |
May 3, 2024 | 20.38 | 20.48 | 20.38 | 20.45 | 19.48 | 1,500 |
May 2, 2024 | 20.27 | 20.35 | 20.22 | 20.28 | 19.32 | 3,700 |
May 1, 2024 | 20.13 | 20.34 | 20.08 | 20.17 | 19.21 | 6,800 |
Apr 30, 2024 | 20.18 | 20.18 | 20.10 | 20.11 | 19.16 | 4,300 |
Apr 29, 2024 | 20.13 | 20.24 | 20.13 | 20.17 | 19.21 | 2,600 |
Apr 26, 2024 | 20.09 | 20.20 | 20.09 | 20.11 | 19.16 | 1,200 |
Apr 25, 2024 | 19.90 | 20.02 | 19.90 | 19.95 | 19.01 | 3,300 |
Apr 24, 2024 | 20.10 | 20.16 | 20.02 | 20.08 | 19.13 | 6,200 |
Apr 23, 2024 | 20.05 | 20.15 | 20.04 | 20.09 | 19.14 | 2,000 |
Apr 22, 2024 | 19.90 | 19.93 | 19.79 | 19.93 | 18.99 | 1,300 |
Apr 19, 2024 | 19.85 | 19.85 | 19.77 | 19.77 | 18.84 | 600 |
Apr 18, 2024 | 19.79 | 19.81 | 19.74 | 19.74 | 18.80 | 2,900 |
Apr 17, 2024 | 19.78 | 19.78 | 19.73 | 19.73 | 18.79 | 2,200 |
Apr 16, 2024 | 19.62 | 19.71 | 19.61 | 19.64 | 18.71 | 6,100 |
Apr 15, 2024 | 20.00 | 20.04 | 19.67 | 19.68 | 18.75 | 5,400 |
Apr 12, 2024 | 20.18 | 20.19 | 19.93 | 19.93 | 18.99 | 3,400 |
Apr 11, 2024 | 0.13 Dividend | |||||
Apr 11, 2024 | 20.25 | 20.30 | 20.20 | 20.20 | 19.25 | 3,500 |
Apr 10, 2024 | 20.43 | 20.43 | 20.35 | 20.35 | 19.27 | 1,800 |
Apr 9, 2024 | 20.53 | 20.63 | 20.49 | 20.53 | 19.43 | 4,000 |
Apr 8, 2024 | 20.67 | 20.67 | 20.54 | 20.55 | 19.45 | 5,300 |
Apr 5, 2024 | 20.49 | 20.53 | 20.48 | 20.51 | 19.42 | 4,300 |
Apr 4, 2024 | 20.62 | 20.63 | 20.36 | 20.36 | 19.27 | 10,100 |
Apr 3, 2024 | 20.44 | 20.57 | 20.44 | 20.48 | 19.39 | 5,200 |
Apr 2, 2024 | 20.47 | 20.60 | 20.47 | 20.59 | 19.49 | 9,800 |
Apr 1, 2024 | 20.16 | 20.80 | 20.16 | 20.69 | 19.59 | 10,700 |
Mar 28, 2024 | 20.59 | 20.72 | 20.50 | 20.72 | 19.62 | 8,900 |
Mar 27, 2024 | 20.69 | 20.69 | 20.53 | 20.58 | 19.48 | 4,000 |
Mar 26, 2024 | 20.49 | 20.55 | 20.49 | 20.51 | 19.42 | 2,700 |
Mar 25, 2024 | 20.46 | 20.47 | 20.42 | 20.44 | 19.35 | 4,700 |
Mar 22, 2024 | 20.44 | 20.54 | 20.44 | 20.48 | 19.39 | 4,100 |
Mar 21, 2024 | 20.56 | 20.57 | 20.46 | 20.48 | 19.38 | 4,400 |
Mar 20, 2024 | 20.37 | 20.48 | 20.37 | 20.41 | 19.32 | 2,900 |
Mar 19, 2024 | 20.25 | 20.36 | 20.25 | 20.31 | 19.23 | 1,400 |
Mar 18, 2024 | 20.21 | 20.32 | 20.20 | 20.23 | 19.15 | 22,100 |
Mar 15, 2024 | 20.38 | 20.38 | 20.16 | 20.24 | 19.16 | 26,500 |
Mar 14, 2024 | 20.41 | 20.41 | 20.24 | 20.25 | 19.17 | 4,000 |
Mar 13, 2024 | 20.48 | 20.48 | 20.43 | 20.44 | 19.35 | 600 |
Mar 12, 2024 | 0.13 Dividend | |||||
Mar 12, 2024 | 20.26 | 20.44 | 20.25 | 20.39 | 19.30 | 10,000 |
Mar 11, 2024 | 20.47 | 20.50 | 20.44 | 20.44 | 19.23 | 2,700 |
Mar 8, 2024 | 20.50 | 20.50 | 20.40 | 20.45 | 19.24 | 4,500 |
Mar 7, 2024 | 20.56 | 20.56 | 20.42 | 20.50 | 19.29 | 15,900 |
Mar 6, 2024 | 20.39 | 20.42 | 20.30 | 20.35 | 19.15 | 12,500 |
Mar 5, 2024 | 20.35 | 20.36 | 20.19 | 20.25 | 19.05 | 8,100 |
Mar 4, 2024 | 20.28 | 20.45 | 20.28 | 20.40 | 19.19 | 9,400 |
Mar 1, 2024 | 20.32 | 20.41 | 20.30 | 20.36 | 19.15 | 21,900 |
Feb 29, 2024 | 20.22 | 20.27 | 20.20 | 20.20 | 19.01 | 3,200 |
Feb 28, 2024 | 20.15 | 20.19 | 20.12 | 20.12 | 18.93 | 4,800 |
Feb 27, 2024 | 20.07 | 20.19 | 20.07 | 20.13 | 18.94 | 1,800 |
Feb 26, 2024 | 20.19 | 20.19 | 20.09 | 20.09 | 18.90 | 6,900 |
Feb 23, 2024 | 20.19 | 20.20 | 20.14 | 20.16 | 18.96 | 1,200 |
Feb 22, 2024 | 20.20 | 20.21 | 20.13 | 20.13 | 18.94 | 5,000 |
Feb 21, 2024 | 20.03 | 20.12 | 20.03 | 20.05 | 18.86 | 2,400 |
Feb 20, 2024 | 19.94 | 20.06 | 19.94 | 19.99 | 18.81 | 1,500 |
Feb 16, 2024 | 20.09 | 20.09 | 20.01 | 20.01 | 18.83 | 1,200 |
Feb 15, 2024 | 20.05 | 20.12 | 20.04 | 20.04 | 18.86 | 2,400 |
Feb 14, 2024 | 19.92 | 20.01 | 19.91 | 19.94 | 18.76 | 7,600 |
Feb 13, 2024 | 0.12 Dividend | |||||
Feb 13, 2024 | 19.84 | 19.96 | 19.83 | 19.87 | 18.69 | 5,200 |
Feb 12, 2024 | 20.07 | 20.23 | 20.07 | 20.18 | 18.88 | 2,200 |
Feb 9, 2024 | 20.02 | 20.09 | 20.02 | 20.05 | 18.75 | 4,400 |
Feb 8, 2024 | 20.08 | 20.08 | 20.01 | 20.05 | 18.75 | 1,000 |
Feb 7, 2024 | 19.98 | 20.15 | 19.98 | 20.07 | 18.77 | 12,600 |
Feb 6, 2024 | 19.99 | 20.06 | 19.99 | 20.00 | 18.71 | 4,400 |
Feb 5, 2024 | 19.92 | 19.92 | 19.89 | 19.89 | 18.61 | 2,400 |
Feb 2, 2024 | 19.98 | 20.08 | 19.95 | 20.01 | 18.72 | 9,800 |
Feb 1, 2024 | 19.98 | 20.05 | 19.93 | 20.03 | 18.73 | 5,900 |
Jan 31, 2024 | 19.96 | 20.06 | 19.90 | 19.90 | 18.61 | 8,000 |
Jan 30, 2024 | 19.95 | 20.05 | 19.95 | 20.02 | 18.73 | 6,300 |
Jan 29, 2024 | 19.88 | 20.04 | 19.87 | 19.99 | 18.70 | 5,100 |
Jan 26, 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 18.59 | 5,900 |
Jan 25, 2024 | 19.83 | 19.91 | 19.79 | 19.83 | 18.55 | 7,900 |
Jan 24, 2024 | 19.80 | 19.86 | 19.74 | 19.78 | 18.50 | 3,900 |
Jan 23, 2024 | 19.74 | 19.84 | 19.71 | 19.78 | 18.50 | 17,900 |
Jan 22, 2024 | 19.76 | 19.83 | 19.71 | 19.76 | 18.48 | 5,300 |
Jan 19, 2024 | 19.60 | 19.63 | 19.60 | 19.63 | 18.36 | 500 |
Jan 18, 2024 | 19.63 | 19.67 | 19.61 | 19.61 | 18.35 | 2,700 |
Jan 17, 2024 | 19.73 | 19.73 | 19.60 | 19.66 | 18.39 | 3,300 |
Jan 16, 2024 | 19.83 | 19.84 | 19.73 | 19.73 | 18.45 | 3,500 |
Jan 12, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 18.58 | 1,900 |
Jan 11, 2024 | 0.12 Dividend | |||||
Jan 11, 2024 | 19.80 | 19.87 | 19.79 | 19.87 | 18.59 | 2,300 |
Jan 10, 2024 | 19.90 | 20.02 | 19.90 | 19.98 | 18.58 | 1,300 |
Jan 9, 2024 | 19.90 | 19.97 | 19.90 | 19.97 | 18.57 | 1,500 |
Jan 8, 2024 | 19.92 | 19.99 | 19.88 | 19.93 | 18.53 | 8,900 |
Jan 5, 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 18.39 | 200 |
Jan 4, 2024 | 19.81 | 19.82 | 19.69 | 19.80 | 18.41 | 10,900 |
Jan 3, 2024 | 19.86 | 19.87 | 19.68 | 19.76 | 18.37 | 42,000 |
Jan 2, 2024 | 19.79 | 19.83 | 19.74 | 19.79 | 18.40 | 6,800 |
Dec 29, 2023 | 19.72 | 19.78 | 19.72 | 19.78 | 18.39 | 3,700 |
Dec 28, 2023 | 19.81 | 19.81 | 19.77 | 19.77 | 18.38 | 2,700 |
Dec 27, 2023 | 19.71 | 19.84 | 19.68 | 19.71 | 18.32 | 4,800 |
Dec 26, 2023 | 19.73 | 19.80 | 19.71 | 19.74 | 18.35 | 2,300 |
Dec 22, 2023 | 19.66 | 19.67 | 19.64 | 19.64 | 18.26 | 1,800 |
Dec 21, 2023 | 19.61 | 19.62 | 19.50 | 19.56 | 18.19 | 5,600 |
Dec 20, 2023 | 19.68 | 19.73 | 19.55 | 19.55 | 18.18 | 2,900 |
Dec 19, 2023 | 19.71 | 19.71 | 19.61 | 19.71 | 18.32 | 7,100 |
Dec 18, 2023 | 19.65 | 19.65 | 19.53 | 19.60 | 18.22 | 7,300 |
Dec 15, 2023 | 19.79 | 19.79 | 19.55 | 19.65 | 18.27 | 7,700 |
Dec 14, 2023 | 19.62 | 19.75 | 19.62 | 19.69 | 18.31 | 2,000 |
Dec 13, 2023 | 19.19 | 19.44 | 19.13 | 19.44 | 18.08 | 12,100 |
Related Tickers
QTUM Defiance Quantum ETF
76.83
+3.14%
SOXX iShares Semiconductor ETF
222.32
+2.34%
SMH VanEck Semiconductor ETF
248.50
+2.11%
FTXL First Trust Nasdaq Semiconductor ETF
90.01
+1.97%
IETC iShares U.S. Tech Independence Focused ETF
86.98
+1.61%
XSD SPDR S&P Semiconductor ETF
261.53
+1.57%
PSI Invesco Semiconductors ETF
59.47
+1.35%
EWW iShares MSCI Mexico ETF
52.17
+1.36%
IAK iShares U.S. Insurance ETF
130.41
+1.27%
TUR iShares MSCI Turkey ETF
37.72
+1.21%
QLD ProShares Ultra QQQ
116.49
+1.14%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.03
+1.12%
SPMO Invesco S&P 500 Momentum ETF
97.69
+1.01%
MTUM iShares MSCI USA Momentum Factor ETF
213.97
+1.03%
EWT iShares MSCI Taiwan ETF
54.58
+0.96%
EQIN Columbia U.S. Equity Income ETF
46.94
+0.72%
FLTW Franklin FTSE Taiwan ETF
48.72
+0.83%
SPHQ Invesco S&P 500 Quality ETF
69.20
+0.83%
XAR SPDR S&P Aerospace & Defense ETF
168.00
+0.83%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.70
+0.77%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.79%
INCO Columbia India Consumer ETF
68.22
+0.72%
BLCN Siren Nasdaq NexGen Economy ETF
29.09
+0.28%
FEZ SPDR EURO STOXX 50 ETF
49.91
+0.67%
IHF iShares U.S. Healthcare Providers ETF
50.25
+0.66%
IXN iShares Global Tech ETF
86.65
+0.64%
EMXC iShares MSCI Emerging Markets ex China ETF
58.64
+0.58%
QQQ Invesco QQQ Trust
529.75
+0.62%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
PFM Invesco Dividend Achievers ETF
47.36
+0.54%
XCEM Columbia EM Core ex-China ETF
31.56
+0.51%
MGV Vanguard Mega Cap Value Index Fund
128.81
+0.46%
BLOK Amplify Transformational Data Sharing ETF
51.21
+0.45%
YLDE ClearBridge Dividend Strategy ESG ETF
52.29
+0.41%
EZA iShares MSCI South Africa ETF
49.13
+0.33%
AADR AdvisorShares Dorsey Wright ADR ETF
70.26
+0.19%
PSCM Invesco S&P SmallCap Materials ETF
81.07
+0.36%
FDVV Fidelity High Dividend ETF
51.45
+0.33%
USMC Principal U.S. Mega-Cap ETF
61.35
+0.34%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.45
+0.29%
KIE SPDR S&P Insurance ETF
58.47
+0.31%
DGRO iShares Core Dividend Growth ETF
63.36
+0.33%
IDOG ALPS International Sector Dividend Dogs ETF
29.60
+0.33%
EPI WisdomTree India Earnings Fund
47.73
+0.32%
VPU Vanguard Utilities Index Fund ETF Shares
168.23
+0.31%
DRSK Aptus Defined Risk ETF
28.16
+0.31%
USCI United States Commodity Index Fund, LP
66.56
+0.31%
TMFC Motley Fool 100 Index ETF
61.86
+0.22%
RINF ProShares Inflation Expectations ETF
33.22
+0.26%
SMIN iShares MSCI India Small-Cap ETF
84.04
+0.26%
VTV Vanguard Value Index Fund ETF Shares
175.08
+0.22%
AIA iShares Asia 50 ETF
70.92
+0.24%
UTES Virtus Reaves Utilities ETF
65.81
+0.23%
SCHG Schwab U.S. Large-Cap Growth ETF
28.73
+0.19%
FUTY Fidelity MSCI Utilities Index ETF
50.04
+0.08%
XLG Invesco S&P 500 Top 50 ETF
51.13
+0.18%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.82
+0.21%
FTEC Fidelity MSCI Information Technology Index ETF
190.03
+0.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.74
+0.20%
JMOM JPMorgan U.S. Momentum Factor ETF
60.84
+0.20%
VGT Vanguard Information Technology Index Fund ETF Shares
638.58
+0.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
235.15
+0.25%
IOO iShares Global 100 ETF
102.84
+0.15%
RNEM First Trust Emerging Markets Equity Select ETF
51.12
+0.17%
YYY Amplify High Income ETF
12.08
+0.16%
XLU The Utilities Select Sector SPDR Fund
77.68
+0.12%
XLV The Health Care Select Sector SPDR Fund
141.20
+0.13%
PPA Invesco Aerospace & Defense ETF
117.54
+0.14%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.68
+0.05%
OEF iShares S&P 100 ETF
296.00
+0.13%
FDRR Fidelity Dividend ETF for Rising Rates
52.98
+0.15%
XLK The Technology Select Sector SPDR Fund
238.39
+0.15%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.83
+0.14%
IWY iShares Russell Top 200 Growth ETF
241.50
+0.20%
IWF iShares Russell 1000 Growth ETF
413.70
+0.10%
IYH iShares U.S. Healthcare ETF
59.77
+0.09%
MGC Vanguard Mega Cap Index Fund
218.92
+0.11%
HEDJ WisdomTree Europe Hedged Equity Fund
44.79
+0.11%
POCT Innovator U.S. Equity Power Buffer ETF October
39.92
+0.10%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.46
+0.08%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.10
+0.09%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.28
+0.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.09
+0.09%
IWL iShares Russell Top 200 ETF
149.08
+0.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.29
+0.08%
VNLA Janus Henderson Short Duration Income ETF
49.04
+0.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.13
+0.07%
IGM iShares Expanded Tech Sector ETF
105.14
+0.05%
FLBL Franklin Senior Loan ETF
24.23
+0.06%
DIVO Amplify CWP Enhanced Dividend Income ETF
41.83
+0.06%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.43
+0.06%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.27
-0.03%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
375.89
+0.06%
FTLS First Trust Long/Short Equity ETF
66.87
+0.06%
ILCV iShares Morningstar Value ETF
83.55
+0.05%
PY Principal Value ETF
51.09
+0.05%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.96
+0.03%
VHT Vanguard Health Care Index Fund ETF Shares
260.65
-0.02%
FXU First Trust Utilities AlphaDEX Fund
38.60
+0.04%
FLOT iShares Floating Rate Bond ETF
50.97
+0.03%