Cboe US - Nasdaq Real Time Price USD
First Trust Lunt U.S. Factor Rotation ETF (FCTR)
32.82
-0.53
(-1.58%)
At close: 3:29:57 PM EDT
32.82
+0.01
+(0.02%)
After hours: 4:04:09 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 |
---|---|---|---|---|---|---|
May 21, 2025 | 33.09 | 33.23 | 32.76 | 32.82 | 32.82 | 2,073 |
May 20, 2025 | 33.35 | 33.37 | 33.33 | 33.35 | 33.35 | 800 |
May 19, 2025 | 33.17 | 33.53 | 33.17 | 33.49 | 33.49 | 5,700 |
May 16, 2025 | 33.11 | 33.37 | 33.10 | 33.37 | 33.37 | 3,100 |
May 15, 2025 | 32.81 | 33.05 | 32.81 | 33.05 | 33.05 | 3,500 |
May 14, 2025 | 32.78 | 32.78 | 32.61 | 32.71 | 32.71 | 2,700 |
May 13, 2025 | 32.55 | 32.92 | 32.55 | 32.76 | 32.76 | 6,500 |
May 12, 2025 | 32.34 | 32.58 | 32.34 | 32.58 | 32.58 | 1,800 |
May 9, 2025 | 31.99 | 32.04 | 31.98 | 32.04 | 32.04 | 500 |
May 8, 2025 | 32.26 | 32.26 | 32.00 | 32.00 | 32.00 | 700 |
May 7, 2025 | 31.81 | 31.95 | 31.79 | 31.91 | 31.91 | 1,900 |
May 6, 2025 | 31.66 | 31.75 | 31.66 | 31.75 | 31.75 | 500 |
May 5, 2025 | 31.72 | 31.95 | 31.72 | 31.87 | 31.87 | 700 |
May 2, 2025 | 31.82 | 31.96 | 31.82 | 31.89 | 31.89 | 1,500 |
May 1, 2025 | 31.47 | 31.58 | 31.39 | 31.39 | 31.39 | 600 |
Apr 30, 2025 | 30.60 | 31.36 | 30.60 | 31.36 | 31.36 | 2,600 |
Apr 29, 2025 | 30.92 | 31.24 | 30.92 | 31.24 | 31.24 | 300 |
Apr 28, 2025 | 30.92 | 30.98 | 30.69 | 30.98 | 30.98 | 2,000 |
Apr 25, 2025 | 30.66 | 30.81 | 30.61 | 30.81 | 30.81 | 4,100 |
Apr 24, 2025 | 30.19 | 30.78 | 30.19 | 30.73 | 30.73 | 2,500 |
Apr 23, 2025 | 30.55 | 30.69 | 30.19 | 30.25 | 30.25 | 5,900 |
Apr 22, 2025 | 29.47 | 29.88 | 29.47 | 29.88 | 29.88 | 1,900 |
Apr 21, 2025 | 29.39 | 29.39 | 28.72 | 29.07 | 29.07 | 10,000 |
Apr 17, 2025 | 29.79 | 30.07 | 29.77 | 29.81 | 29.81 | 7,900 |
Apr 16, 2025 | 29.95 | 30.06 | 29.46 | 29.66 | 29.66 | 12,200 |
Apr 15, 2025 | 30.10 | 30.12 | 30.02 | 30.06 | 30.06 | 1,300 |
Apr 14, 2025 | 29.97 | 30.01 | 29.85 | 30.01 | 30.01 | 1,600 |
Apr 11, 2025 | 29.03 | 29.69 | 29.03 | 29.69 | 29.69 | 1,900 |
Apr 10, 2025 | 29.40 | 29.49 | 28.59 | 29.26 | 29.26 | 1,700 |
Apr 9, 2025 | 28.05 | 29.98 | 27.71 | 29.98 | 29.98 | 4,900 |
Apr 8, 2025 | 29.04 | 29.07 | 27.76 | 27.76 | 27.76 | 2,700 |
Apr 7, 2025 | 27.46 | 28.58 | 27.46 | 28.17 | 28.17 | 14,900 |
Apr 4, 2025 | 29.67 | 29.67 | 28.27 | 28.27 | 28.27 | 5,300 |
Apr 3, 2025 | 30.39 | 30.54 | 30.25 | 30.25 | 30.25 | 3,800 |
Apr 2, 2025 | 31.13 | 31.55 | 31.13 | 31.53 | 31.53 | 1,700 |
Apr 1, 2025 | 30.89 | 31.19 | 30.76 | 31.16 | 31.16 | 5,500 |
Mar 31, 2025 | 30.36 | 30.92 | 30.36 | 30.92 | 30.92 | 5,500 |
Mar 28, 2025 | 31.18 | 31.18 | 30.69 | 30.76 | 30.76 | 5,700 |
Mar 27, 2025 | 0.027 Dividend | |||||
Mar 27, 2025 | 31.41 | 31.60 | 31.23 | 31.23 | 31.23 | 3,500 |
Mar 26, 2025 | 31.77 | 31.82 | 31.50 | 31.56 | 31.53 | 10,200 |
Mar 25, 2025 | 31.90 | 31.92 | 31.79 | 31.90 | 31.87 | 4,400 |
Mar 24, 2025 | 31.69 | 31.89 | 31.69 | 31.89 | 31.86 | 1,200 |
Mar 21, 2025 | 30.88 | 31.10 | 30.88 | 31.10 | 31.07 | 1,700 |
Mar 20, 2025 | 31.08 | 31.32 | 31.07 | 31.10 | 31.08 | 19,200 |
Mar 19, 2025 | 30.85 | 31.18 | 30.85 | 31.18 | 31.16 | 5,100 |
Mar 18, 2025 | 30.91 | 30.91 | 30.63 | 30.70 | 30.68 | 12,000 |
Mar 17, 2025 | 30.86 | 31.31 | 30.86 | 31.15 | 31.12 | 7,800 |
Mar 14, 2025 | 30.34 | 30.64 | 30.34 | 30.64 | 30.62 | 3,200 |
Mar 13, 2025 | 30.19 | 30.19 | 29.79 | 29.79 | 29.76 | 3,600 |
Mar 12, 2025 | 30.19 | 30.40 | 30.14 | 30.29 | 30.26 | 5,800 |
Mar 11, 2025 | 30.06 | 30.30 | 30.06 | 30.13 | 30.10 | 3,100 |
Mar 10, 2025 | 30.53 | 30.59 | 30.00 | 30.12 | 30.09 | 5,700 |
Mar 7, 2025 | 31.05 | 31.09 | 30.39 | 31.09 | 31.06 | 6,400 |
Mar 6, 2025 | 31.22 | 31.51 | 30.83 | 30.83 | 30.80 | 4,100 |
Mar 5, 2025 | 31.46 | 31.85 | 31.13 | 31.85 | 31.83 | 1,400 |
Mar 4, 2025 | 31.10 | 31.98 | 30.75 | 31.38 | 31.35 | 4,600 |
Mar 3, 2025 | 32.45 | 32.47 | 31.52 | 31.57 | 31.54 | 6,100 |
Feb 28, 2025 | 31.73 | 32.33 | 31.73 | 32.33 | 32.30 | 4,000 |
Feb 27, 2025 | 31.98 | 31.98 | 31.82 | 31.82 | 31.80 | 1,500 |
Feb 26, 2025 | 32.47 | 32.96 | 32.47 | 32.63 | 32.60 | 5,900 |
Feb 25, 2025 | 32.21 | 32.62 | 32.21 | 32.45 | 32.42 | 800 |
Feb 24, 2025 | 33.62 | 33.62 | 32.93 | 33.01 | 32.98 | 5,500 |
Feb 21, 2025 | 34.52 | 34.52 | 33.63 | 33.63 | 33.60 | 500 |
Feb 20, 2025 | 34.57 | 34.83 | 34.43 | 34.83 | 34.80 | 2,600 |
Feb 19, 2025 | 35.74 | 35.77 | 35.49 | 35.49 | 35.46 | 5,600 |
Feb 18, 2025 | 35.72 | 35.93 | 35.66 | 35.91 | 35.88 | 12,700 |
Feb 14, 2025 | 35.31 | 35.65 | 35.29 | 35.63 | 35.59 | 4,500 |
Feb 13, 2025 | 35.23 | 35.33 | 35.01 | 35.33 | 35.30 | 3,700 |
Feb 12, 2025 | 34.13 | 34.57 | 34.13 | 34.49 | 34.46 | 10,700 |
Feb 11, 2025 | 34.69 | 34.72 | 34.40 | 34.56 | 34.53 | 3,800 |
Feb 10, 2025 | 34.72 | 34.96 | 34.72 | 34.96 | 34.93 | 3,300 |
Feb 7, 2025 | 34.88 | 34.88 | 34.57 | 34.57 | 34.54 | 1,300 |
Feb 6, 2025 | 34.66 | 34.67 | 34.47 | 34.67 | 34.64 | 33,400 |
Feb 5, 2025 | 34.35 | 34.62 | 34.35 | 34.58 | 34.55 | 2,100 |
Feb 4, 2025 | 34.41 | 34.41 | 34.23 | 34.32 | 34.29 | 900 |
Feb 3, 2025 | 33.30 | 34.07 | 33.30 | 33.89 | 33.86 | 4,500 |
Jan 31, 2025 | 34.50 | 34.54 | 34.05 | 34.09 | 34.06 | 1,800 |
Jan 30, 2025 | 34.14 | 34.38 | 34.12 | 34.29 | 34.26 | 6,800 |
Jan 29, 2025 | 33.68 | 33.81 | 33.65 | 33.76 | 33.73 | 10,000 |
Jan 28, 2025 | 33.72 | 33.86 | 33.72 | 33.86 | 33.83 | 2,900 |
Jan 27, 2025 | 33.65 | 33.65 | 33.15 | 33.31 | 33.28 | 3,100 |
Jan 24, 2025 | 34.81 | 34.81 | 34.53 | 34.58 | 34.55 | 15,800 |
Jan 23, 2025 | 34.51 | 34.67 | 34.43 | 34.66 | 34.63 | 5,400 |
Jan 22, 2025 | 34.50 | 34.61 | 34.50 | 34.54 | 34.51 | 3,300 |
Jan 21, 2025 | 34.10 | 34.32 | 34.07 | 34.22 | 34.19 | 2,800 |
Jan 17, 2025 | 33.85 | 33.86 | 33.76 | 33.76 | 33.73 | 2,100 |
Jan 16, 2025 | 33.32 | 33.57 | 33.28 | 33.43 | 33.40 | 11,300 |
Jan 15, 2025 | 33.24 | 33.33 | 33.13 | 33.14 | 33.11 | 2,000 |
Jan 14, 2025 | 32.67 | 32.70 | 32.32 | 32.51 | 32.48 | 2,600 |
Jan 13, 2025 | 31.82 | 32.19 | 31.82 | 32.19 | 32.17 | 2,200 |
Jan 10, 2025 | 32.30 | 32.37 | 32.08 | 32.28 | 32.25 | 5,300 |
Jan 8, 2025 | 32.58 | 32.76 | 32.35 | 32.74 | 32.71 | 2,400 |
Jan 7, 2025 | 33.21 | 33.21 | 32.56 | 32.62 | 32.59 | 6,800 |
Jan 6, 2025 | 33.44 | 33.47 | 33.21 | 33.21 | 33.18 | 4,300 |
Jan 3, 2025 | 33.05 | 33.36 | 33.05 | 33.36 | 33.33 | 500 |
Jan 2, 2025 | 33.15 | 33.17 | 32.77 | 32.99 | 32.96 | 2,300 |
Dec 31, 2024 | 33.07 | 33.11 | 32.86 | 32.94 | 32.91 | 10,100 |
Dec 30, 2024 | 32.77 | 33.11 | 32.71 | 33.07 | 33.04 | 3,100 |
Dec 27, 2024 | 33.24 | 33.31 | 33.18 | 33.31 | 33.28 | 2,200 |
Dec 26, 2024 | 33.49 | 33.64 | 33.49 | 33.63 | 33.60 | 1,900 |
Dec 24, 2024 | 33.43 | 33.56 | 33.41 | 33.56 | 33.53 | 1,700 |
Dec 23, 2024 | 33.19 | 33.30 | 33.00 | 33.30 | 33.27 | 1,600 |
Dec 20, 2024 | 32.72 | 33.32 | 32.72 | 33.20 | 33.17 | 3,900 |
Dec 19, 2024 | 32.84 | 32.86 | 32.68 | 32.68 | 32.65 | 8,800 |
Dec 18, 2024 | 33.65 | 33.69 | 32.66 | 32.66 | 32.64 | 5,200 |
Dec 17, 2024 | 33.69 | 33.71 | 33.58 | 33.65 | 33.62 | 2,600 |
Dec 16, 2024 | 34.00 | 34.14 | 33.98 | 33.98 | 33.95 | 1,000 |
Dec 13, 2024 | 0.093 Dividend | |||||
Dec 13, 2024 | 34.06 | 34.06 | 33.96 | 34.00 | 33.97 | 3,900 |
Dec 12, 2024 | 34.31 | 34.33 | 34.13 | 34.13 | 34.01 | 13,500 |
Dec 11, 2024 | 34.34 | 34.38 | 34.27 | 34.33 | 34.20 | 4,400 |
Dec 10, 2024 | 34.38 | 34.49 | 34.22 | 34.22 | 34.10 | 3,500 |
Dec 9, 2024 | 34.61 | 34.73 | 34.56 | 34.56 | 34.43 | 2,300 |
Dec 6, 2024 | 35.31 | 35.31 | 35.25 | 35.26 | 35.13 | 2,900 |
Dec 5, 2024 | 35.28 | 35.37 | 35.23 | 35.23 | 35.10 | 5,600 |
Dec 4, 2024 | 35.13 | 35.23 | 35.07 | 35.23 | 35.11 | 7,500 |
Dec 3, 2024 | 34.90 | 35.07 | 34.89 | 35.01 | 34.88 | 45,300 |
Dec 2, 2024 | 34.98 | 34.98 | 34.85 | 34.85 | 34.73 | 2,300 |
Nov 29, 2024 | 35.10 | 35.13 | 35.06 | 35.06 | 34.93 | 700 |
Nov 27, 2024 | 34.92 | 34.92 | 34.88 | 34.90 | 34.77 | 2,300 |
Nov 26, 2024 | 34.88 | 34.96 | 34.84 | 34.96 | 34.83 | 3,000 |
Nov 25, 2024 | 34.94 | 34.94 | 34.75 | 34.83 | 34.70 | 2,800 |
Nov 22, 2024 | 34.58 | 34.78 | 34.58 | 34.76 | 34.64 | 3,800 |
Nov 21, 2024 | 34.31 | 34.54 | 34.31 | 34.42 | 34.30 | 3,200 |
Nov 20, 2024 | 33.82 | 34.07 | 33.79 | 34.07 | 33.95 | 9,200 |
Nov 19, 2024 | 33.41 | 33.92 | 33.41 | 33.92 | 33.79 | 7,900 |
Nov 18, 2024 | 33.42 | 33.72 | 33.42 | 33.57 | 33.45 | 5,700 |
Nov 15, 2024 | 33.38 | 33.44 | 33.36 | 33.44 | 33.32 | 2,400 |
Nov 14, 2024 | 33.81 | 33.81 | 33.56 | 33.56 | 33.44 | 5,200 |
Nov 13, 2024 | 34.17 | 34.20 | 33.93 | 33.93 | 33.81 | 12,100 |
Nov 12, 2024 | 34.01 | 34.04 | 33.82 | 33.98 | 33.86 | 2,000 |
Nov 11, 2024 | 34.09 | 34.10 | 34.06 | 34.10 | 33.98 | 2,700 |
Nov 8, 2024 | 33.72 | 33.80 | 33.72 | 33.78 | 33.66 | 102,100 |
Nov 7, 2024 | 33.11 | 33.11 | 32.98 | 33.08 | 32.96 | 1,600 |
Nov 6, 2024 | 32.54 | 32.59 | 32.38 | 32.59 | 32.47 | 8,900 |
Nov 5, 2024 | 31.79 | 31.81 | 31.79 | 31.81 | 31.70 | 2,800 |
Nov 4, 2024 | 31.25 | 31.25 | 31.20 | 31.20 | 31.09 | 900 |
Nov 1, 2024 | 31.41 | 31.41 | 31.19 | 31.19 | 31.08 | 2,600 |
Oct 31, 2024 | 31.43 | 31.45 | 31.31 | 31.31 | 31.20 | 5,700 |
Oct 30, 2024 | 31.70 | 31.83 | 31.70 | 31.70 | 31.58 | 2,800 |
Oct 29, 2024 | 31.78 | 31.83 | 31.78 | 31.79 | 31.68 | 1,800 |
Oct 28, 2024 | 31.78 | 31.78 | 31.72 | 31.72 | 31.60 | 1,500 |
Oct 25, 2024 | 31.86 | 31.86 | 31.56 | 31.56 | 31.45 | 6,200 |
Oct 24, 2024 | 31.80 | 31.96 | 31.78 | 31.84 | 31.73 | 9,600 |
Oct 23, 2024 | 31.91 | 31.91 | 31.71 | 31.82 | 31.70 | 4,600 |
Oct 22, 2024 | 31.94 | 31.99 | 31.85 | 31.99 | 31.87 | 2,300 |
Oct 21, 2024 | 32.12 | 32.12 | 32.06 | 32.11 | 32.00 | 1,900 |
Oct 18, 2024 | 31.99 | 32.24 | 31.99 | 32.21 | 32.09 | 12,900 |
Oct 17, 2024 | 32.01 | 32.09 | 32.01 | 32.03 | 31.92 | 7,300 |
Oct 16, 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 31.94 | 2,700 |
Oct 15, 2024 | 32.10 | 32.11 | 31.86 | 31.86 | 31.75 | 8,900 |
Oct 14, 2024 | 32.00 | 32.09 | 32.00 | 32.03 | 31.92 | 2,100 |
Oct 11, 2024 | 31.55 | 31.83 | 31.55 | 31.83 | 31.72 | 3,000 |
Oct 10, 2024 | 31.42 | 31.50 | 31.42 | 31.48 | 31.37 | 1,000 |
Oct 9, 2024 | 31.32 | 31.55 | 31.32 | 31.55 | 31.44 | 1,100 |
Oct 8, 2024 | 31.08 | 31.30 | 31.06 | 31.30 | 31.18 | 2,900 |
Oct 7, 2024 | 31.06 | 31.15 | 30.91 | 30.91 | 30.80 | 3,200 |
Oct 4, 2024 | 31.11 | 31.24 | 31.06 | 31.24 | 31.13 | 1,300 |
Oct 3, 2024 | 31.03 | 31.06 | 30.98 | 31.03 | 30.92 | 3,400 |
Oct 2, 2024 | 30.80 | 31.07 | 30.80 | 31.05 | 30.93 | 1,900 |
Oct 1, 2024 | 30.82 | 31.00 | 30.82 | 30.92 | 30.81 | 3,900 |
Sep 30, 2024 | 31.02 | 31.10 | 30.91 | 31.10 | 30.99 | 3,300 |
Sep 27, 2024 | 31.17 | 31.17 | 31.05 | 31.06 | 30.94 | 1,700 |
Sep 26, 2024 | 0.07 Dividend | |||||
Sep 26, 2024 | 31.07 | 31.08 | 31.06 | 31.07 | 30.96 | 7,500 |
Sep 25, 2024 | 31.13 | 31.15 | 31.07 | 31.08 | 30.90 | 72,300 |
Sep 24, 2024 | 31.05 | 31.09 | 31.04 | 31.07 | 30.89 | 3,200 |
Sep 23, 2024 | 31.00 | 31.08 | 31.00 | 31.06 | 30.88 | 5,100 |
Sep 20, 2024 | 30.64 | 30.88 | 30.64 | 30.88 | 30.70 | 5,400 |
Sep 19, 2024 | 30.73 | 30.84 | 30.65 | 30.75 | 30.57 | 12,400 |
Sep 18, 2024 | 30.46 | 30.58 | 30.32 | 30.34 | 30.17 | 3,900 |
Sep 17, 2024 | 30.60 | 30.69 | 30.51 | 30.51 | 30.33 | 4,900 |
Sep 16, 2024 | 30.48 | 30.58 | 30.45 | 30.56 | 30.38 | 4,700 |
Sep 13, 2024 | 30.25 | 30.42 | 30.25 | 30.36 | 30.18 | 7,500 |
Sep 12, 2024 | 29.89 | 30.21 | 29.80 | 30.11 | 29.93 | 9,700 |
Sep 11, 2024 | 29.37 | 29.94 | 29.12 | 29.94 | 29.76 | 10,200 |
Sep 10, 2024 | 29.54 | 29.69 | 29.46 | 29.69 | 29.51 | 3,100 |
Sep 9, 2024 | 29.36 | 29.61 | 29.36 | 29.54 | 29.37 | 4,100 |
Sep 6, 2024 | 29.52 | 29.52 | 29.07 | 29.11 | 28.94 | 4,100 |
Sep 5, 2024 | 29.72 | 29.72 | 29.49 | 29.49 | 29.32 | 3,200 |
Sep 4, 2024 | 29.78 | 29.78 | 29.58 | 29.68 | 29.51 | 6,000 |
Sep 3, 2024 | 29.74 | 29.74 | 29.62 | 29.67 | 29.49 | 700 |
Aug 30, 2024 | 29.81 | 29.93 | 29.80 | 29.93 | 29.75 | 1,900 |
Aug 29, 2024 | 29.67 | 29.86 | 29.67 | 29.75 | 29.57 | 3,300 |
Aug 28, 2024 | 29.74 | 29.75 | 29.56 | 29.64 | 29.46 | 1,500 |
Aug 27, 2024 | 29.53 | 29.65 | 29.53 | 29.62 | 29.45 | 7,500 |
Aug 26, 2024 | 29.67 | 29.77 | 29.60 | 29.61 | 29.44 | 7,600 |
Aug 23, 2024 | 29.37 | 29.58 | 29.37 | 29.58 | 29.41 | 2,100 |
Aug 22, 2024 | 29.21 | 29.21 | 29.15 | 29.15 | 28.98 | 1,000 |
Aug 21, 2024 | 29.17 | 29.25 | 29.16 | 29.25 | 29.08 | 3,600 |
Aug 20, 2024 | 29.06 | 29.10 | 29.04 | 29.08 | 28.91 | 8,500 |
Aug 19, 2024 | 28.87 | 29.14 | 28.87 | 29.14 | 28.97 | 4,900 |
Aug 16, 2024 | 28.84 | 28.89 | 28.81 | 28.89 | 28.72 | 2,400 |
Aug 15, 2024 | 28.72 | 28.84 | 28.72 | 28.79 | 28.62 | 14,100 |
Aug 14, 2024 | 28.39 | 28.51 | 28.39 | 28.51 | 28.34 | 6,000 |
Aug 13, 2024 | 28.23 | 28.41 | 28.23 | 28.41 | 28.24 | 2,600 |
Aug 12, 2024 | 28.38 | 28.38 | 28.13 | 28.14 | 27.97 | 4,500 |
Aug 9, 2024 | 28.38 | 28.43 | 28.30 | 28.35 | 28.19 | 600 |
Aug 8, 2024 | 28.03 | 28.42 | 28.03 | 28.40 | 28.23 | 5,600 |
Aug 7, 2024 | 28.28 | 28.50 | 27.98 | 27.98 | 27.82 | 66,900 |
Aug 6, 2024 | 28.13 | 28.41 | 28.13 | 28.18 | 28.01 | 15,100 |
Aug 5, 2024 | 27.39 | 28.18 | 27.39 | 27.94 | 27.77 | 8,300 |
Aug 2, 2024 | 29.12 | 29.12 | 28.61 | 28.75 | 28.58 | 6,000 |
Aug 1, 2024 | 30.22 | 30.22 | 29.73 | 29.86 | 29.69 | 2,800 |
Jul 31, 2024 | 31.07 | 31.18 | 31.00 | 31.02 | 30.84 | 4,500 |
Jul 30, 2024 | 30.72 | 30.72 | 30.39 | 30.39 | 30.21 | 3,800 |
Jul 29, 2024 | 30.73 | 30.78 | 30.60 | 30.66 | 30.48 | 13,400 |
Jul 26, 2024 | 30.64 | 30.83 | 30.63 | 30.67 | 30.49 | 2,500 |
Jul 25, 2024 | 30.38 | 30.81 | 30.31 | 30.32 | 30.14 | 10,200 |
Jul 24, 2024 | 31.30 | 31.30 | 30.59 | 30.59 | 30.41 | 10,900 |
Jul 23, 2024 | 31.65 | 31.69 | 31.54 | 31.54 | 31.35 | 5,000 |
Jul 22, 2024 | 31.31 | 31.62 | 31.19 | 31.60 | 31.42 | 3,200 |
Jul 19, 2024 | 31.29 | 31.29 | 31.15 | 31.15 | 30.97 | 1,700 |
Jul 18, 2024 | 31.41 | 31.46 | 31.23 | 31.30 | 31.12 | 4,300 |
Jul 17, 2024 | 32.10 | 32.10 | 31.62 | 31.62 | 31.44 | 23,600 |
Jul 16, 2024 | 32.17 | 32.44 | 32.17 | 32.42 | 32.23 | 3,500 |
Jul 15, 2024 | 32.11 | 32.23 | 31.99 | 31.99 | 31.81 | 9,600 |
Jul 12, 2024 | 31.81 | 32.08 | 31.81 | 31.94 | 31.76 | 3,600 |
Jul 11, 2024 | 31.82 | 31.85 | 31.66 | 31.73 | 31.54 | 6,900 |
Jul 10, 2024 | 31.47 | 31.75 | 31.43 | 31.75 | 31.56 | 2,100 |
Jul 9, 2024 | 31.47 | 31.58 | 31.40 | 31.40 | 31.22 | 7,200 |
Jul 8, 2024 | 31.16 | 31.40 | 31.16 | 31.39 | 31.21 | 3,000 |
Jul 5, 2024 | 31.06 | 31.13 | 31.06 | 31.13 | 30.95 | 1,700 |
Jul 3, 2024 | 31.04 | 31.16 | 31.04 | 31.16 | 30.98 | 5,600 |
Jul 2, 2024 | 30.91 | 31.05 | 30.88 | 31.05 | 30.87 | 9,300 |
Jul 1, 2024 | 31.16 | 31.16 | 30.88 | 30.90 | 30.72 | 3,500 |
Jun 28, 2024 | 31.13 | 31.13 | 31.03 | 31.03 | 30.85 | 2,600 |
Jun 27, 2024 | 0.066 Dividend | |||||
Jun 27, 2024 | 30.98 | 31.04 | 30.96 | 31.00 | 30.82 | 3,900 |
Jun 26, 2024 | 31.09 | 31.16 | 31.06 | 31.16 | 30.92 | 3,900 |
Jun 25, 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.12 | 3,800 |
Jun 24, 2024 | 31.44 | 31.60 | 31.44 | 31.52 | 31.27 | 1,200 |
Jun 21, 2024 | 31.28 | 31.38 | 31.28 | 31.38 | 31.14 | 1,500 |
Jun 20, 2024 | 31.43 | 31.53 | 31.39 | 31.42 | 31.17 | 9,400 |
Jun 18, 2024 | 31.35 | 31.52 | 31.35 | 31.51 | 31.26 | 2,200 |
Jun 17, 2024 | 30.97 | 31.33 | 30.95 | 31.33 | 31.09 | 1,800 |
Jun 14, 2024 | 31.02 | 31.02 | 30.85 | 30.99 | 30.74 | 3,500 |
Jun 13, 2024 | 31.12 | 31.17 | 30.96 | 31.16 | 30.91 | 4,200 |
Jun 12, 2024 | 31.32 | 31.40 | 31.20 | 31.20 | 30.96 | 1,800 |
Jun 11, 2024 | 30.97 | 31.03 | 30.93 | 31.03 | 30.78 | 500 |
Jun 10, 2024 | 31.01 | 31.16 | 31.01 | 31.14 | 30.89 | 1,000 |
Jun 7, 2024 | 31.05 | 31.18 | 31.00 | 31.01 | 30.77 | 1,000 |
Jun 6, 2024 | 31.15 | 31.15 | 30.99 | 31.01 | 30.77 | 2,300 |
Jun 5, 2024 | 30.79 | 31.17 | 30.79 | 31.17 | 30.93 | 3,400 |
Jun 4, 2024 | 30.66 | 30.75 | 30.59 | 30.70 | 30.46 | 4,200 |
Jun 3, 2024 | 31.02 | 31.02 | 30.49 | 30.88 | 30.64 | 7,200 |
May 31, 2024 | 31.00 | 31.00 | 30.38 | 30.92 | 30.67 | 9,800 |
May 30, 2024 | 31.06 | 31.06 | 30.88 | 30.93 | 30.68 | 6,800 |
May 29, 2024 | 31.07 | 31.09 | 31.01 | 31.05 | 30.80 | 3,000 |
May 28, 2024 | 31.63 | 31.63 | 31.33 | 31.34 | 31.09 | 2,400 |
May 24, 2024 | 31.11 | 31.55 | 31.11 | 31.47 | 31.22 | 3,000 |
May 23, 2024 | 31.56 | 31.56 | 30.98 | 30.98 | 30.73 | 2,800 |
May 22, 2024 | 31.35 | 31.47 | 31.27 | 31.34 | 31.09 | 3,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
53.12
+6.95%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+2.53%
GOEX Global X Gold Explorers ETF
43.13
+2.53%
RING iShares MSCI Global Gold Miners ETF
41.55
+1.59%
GDXJ VanEck Junior Gold Miners ETF
63.18
+1.46%
IDX VanEck Indonesia Index ETF
14.58
+1.18%
IAU iShares Gold Trust
62.59
+0.76%
GLD SPDR Gold Shares
305.82
+0.74%
FLTW Franklin FTSE Taiwan ETF
49.09
+0.56%
COPX Global X Copper Miners ETF
40.18
+0.55%
RNEM First Trust Emerging Markets Equity Select ETF
55.01
+0.46%
EWT iShares MSCI Taiwan ETF
53.72
+0.45%
CNYA iShares MSCI China A ETF
28.40
+0.42%
MFLX First Trust Flexible Municipal High Income ETF
16.60
+0.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.50
+0.27%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.23%
EPU iShares MSCI Peru ETF
45.66
+0.20%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.14%
IXP iShares Global Comm Services ETF
104.43
+0.11%
HTUS Hull Tactical US ETF
37.75
+0.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.72
+0.06%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.08
+0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.07
+0.02%
FLOT iShares Floating Rate Bond ETF
50.89
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
FLTR VanEck IG Floating Rate ETF
25.41
0.00%
GSY Invesco Ultra Short Duration ETF
50.02
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.00
0.00%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.61
-0.04%
EWM iShares MSCI Malaysia ETF
24.49
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
-0.04%
DEM WisdomTree Emerging Markets High Dividend Fund
44.08
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PULS PGIM Ultra Short Bond ETF
49.63
-0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.27
-0.06%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.83
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
WTMF WisdomTree Managed Futures Strategy Fund
34.49
-0.08%
FTSD Franklin Short Duration U.S. Government ETF
90.30
-0.08%
EWJV iShares MSCI Japan Value ETF
34.71
-0.09%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.08
-0.10%
NEAR iShares Short Duration Bond Active ETF
50.74
-0.10%
USTB VictoryShares Short-Term Bond ETF
50.42
-0.10%
SPTS SPDR Portfolio Short Term Treasury ETF
29.12
-0.10%
USCI United States Commodity Index Fund, LP
71.94
-0.10%
EMXC iShares MSCI Emerging Markets ex China ETF
59.60
-0.12%
FSMB First Trust Short Duration Managed Municipal ETF
19.76
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.65
-0.13%
STIP iShares 0-5 Year TIPS Bond ETF
102.38
-0.14%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.67
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.87
-0.14%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.22
-0.14%
WINC Western Asset Short Duration Income ETF
24.08
-0.15%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.86
-0.16%
SMIN iShares MSCI India Small-Cap ETF
72.99
-0.16%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.97
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.16
-0.18%
ECH iShares MSCI Chile ETF
32.69
-0.18%
CEFS Saba Closed-End Funds ETF
21.66
-0.18%
CMBS iShares CMBS ETF
47.97
-0.19%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.13
-0.20%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
-0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.03
-0.21%
XCEM Columbia EM Core ex-China ETF
31.98
-0.22%
AIA iShares Asia 50 ETF
76.61
-0.22%
INCO Columbia India Consumer ETF
64.22
-0.23%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.60
-0.23%
EWL iShares MSCI Switzerland ETF
55.04
-0.24%
FDD First Trust STOXX European Select Dividend Index Fund
15.19
-0.26%
AGZ iShares Agency Bond ETF
108.61
-0.27%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.62
-0.27%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.14
-0.29%
LMBS First Trust Low Duration Opportunities ETF
48.61
-0.29%
FCAL First Trust California Municipal High Income ETF
47.87
-0.29%
FLMI Franklin Dynamic Municipal Bond ETF
24.11
-0.29%
IEI iShares 3-7 Year Treasury Bond ETF
117.12
-0.31%
EZA iShares MSCI South Africa ETF
51.45
-0.31%
SPEM SPDR Portfolio Emerging Markets ETF
41.59
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.73
-0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.71
-0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.24
-0.32%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.57
-0.32%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.69
-0.33%
RAAX VanEck Real Assets ETF
30.56
-0.33%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.56
-0.34%
PHYL PGIM Active High Yield Bond ETF
34.67
-0.34%
EWW iShares MSCI Mexico ETF
60.32
-0.35%
QINT American Century Quality Diversified International ETF
56.74
-0.36%
EPI WisdomTree India Earnings Fund
46.02
-0.37%
FILL iShares MSCI Global Energy Producers ETF
22.97
-0.37%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.68
-0.37%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
-0.37%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.51
-0.38%
EFV iShares MSCI EAFE Value ETF
63.25
-0.38%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.67
-0.38%
FCOM Fidelity MSCI Communication Services Index ETF
59.73
-0.38%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.50
-0.39%
EFAS Global X MSCI SuperDividend EAFE ETF
17.40
-0.40%
FEZ SPDR EURO STOXX 50 ETF
59.49
-0.40%