NYSEArca - Delayed Quote • USD
Fidelity High Yield Factor ETF (FDHY)
At close: June 17 at 3:59 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 |
---|---|---|---|---|---|---|
Jun 17, 2024 | 47.74 | 47.94 | 47.73 | 47.93 | 47.93 | 20,000 |
Jun 14, 2024 | 47.78 | 47.88 | 47.75 | 47.86 | 47.86 | 18,500 |
Jun 13, 2024 | 47.90 | 48.03 | 47.88 | 48.01 | 48.01 | 51,300 |
Jun 12, 2024 | 48.17 | 48.17 | 47.94 | 47.95 | 47.95 | 32,400 |
Jun 11, 2024 | 47.83 | 47.87 | 47.70 | 47.81 | 47.81 | 23,100 |
Jun 10, 2024 | 47.65 | 47.75 | 47.65 | 47.72 | 47.72 | 14,700 |
Jun 7, 2024 | 47.80 | 47.80 | 47.50 | 47.65 | 47.65 | 29,700 |
Jun 6, 2024 | 48.01 | 48.02 | 47.83 | 47.85 | 47.85 | 32,500 |
Jun 5, 2024 | 47.86 | 48.08 | 47.77 | 48.01 | 48.01 | 52,000 |
Jun 4, 2024 | 47.70 | 47.88 | 47.70 | 47.80 | 47.80 | 18,200 |
Jun 3, 2024 | 47.80 | 47.82 | 47.66 | 47.70 | 47.70 | 12,400 |
May 31, 2024 | 47.61 | 47.73 | 47.60 | 47.66 | 47.66 | 38,200 |
May 30, 2024 | 0.27 Dividend | |||||
May 30, 2024 | 47.29 | 47.70 | 47.29 | 47.59 | 47.59 | 32,800 |
May 29, 2024 | 47.73 | 47.73 | 47.54 | 47.56 | 47.29 | 16,100 |
May 28, 2024 | 47.84 | 47.99 | 47.77 | 47.77 | 47.50 | 24,100 |
May 24, 2024 | 48.08 | 48.08 | 47.77 | 47.84 | 47.57 | 25,500 |
May 23, 2024 | 47.94 | 47.94 | 47.75 | 47.77 | 47.50 | 21,100 |
May 22, 2024 | 47.94 | 48.00 | 47.90 | 47.90 | 47.63 | 17,800 |
May 21, 2024 | 48.03 | 48.10 | 48.00 | 48.00 | 47.73 | 15,300 |
May 20, 2024 | 47.99 | 48.05 | 47.96 | 48.02 | 47.75 | 38,200 |
May 17, 2024 | 48.22 | 48.22 | 47.93 | 47.95 | 47.68 | 27,900 |
May 16, 2024 | 48.06 | 48.22 | 48.03 | 48.03 | 47.76 | 58,400 |
May 15, 2024 | 47.96 | 48.25 | 47.90 | 48.22 | 47.95 | 32,200 |
May 14, 2024 | 47.88 | 47.96 | 47.80 | 47.85 | 47.58 | 17,700 |
May 13, 2024 | 47.99 | 47.99 | 47.80 | 47.80 | 47.53 | 16,400 |
May 10, 2024 | 48.00 | 48.00 | 47.75 | 47.85 | 47.58 | 23,500 |
May 9, 2024 | 47.95 | 47.95 | 47.80 | 47.80 | 47.53 | 16,700 |
May 8, 2024 | 47.93 | 47.93 | 47.80 | 47.84 | 47.57 | 22,900 |
May 7, 2024 | 47.92 | 47.99 | 47.82 | 47.93 | 47.66 | 20,500 |
May 6, 2024 | 47.81 | 47.93 | 47.81 | 47.86 | 47.59 | 44,800 |
May 3, 2024 | 47.76 | 47.95 | 47.74 | 47.90 | 47.62 | 30,800 |
May 2, 2024 | 47.50 | 47.68 | 47.38 | 47.63 | 47.36 | 19,500 |
May 1, 2024 | 47.17 | 47.50 | 47.17 | 47.36 | 47.09 | 22,800 |
Apr 30, 2024 | 47.47 | 47.47 | 47.25 | 47.32 | 47.05 | 31,100 |
Apr 29, 2024 | 47.38 | 47.52 | 47.37 | 47.45 | 47.18 | 18,200 |
Apr 26, 2024 | 0.27 Dividend | |||||
Apr 26, 2024 | 47.20 | 47.40 | 47.20 | 47.37 | 47.10 | 37,600 |
Apr 25, 2024 | 47.48 | 47.49 | 47.27 | 47.49 | 46.95 | 8,400 |
Apr 24, 2024 | 47.57 | 47.65 | 47.50 | 47.62 | 47.08 | 17,300 |
Apr 23, 2024 | 47.47 | 47.70 | 47.47 | 47.65 | 47.11 | 13,500 |
Apr 22, 2024 | 47.35 | 47.53 | 47.26 | 47.44 | 46.90 | 27,000 |
Apr 19, 2024 | 47.11 | 47.28 | 47.11 | 47.16 | 46.63 | 10,400 |
Apr 18, 2024 | 47.10 | 47.27 | 47.05 | 47.11 | 46.58 | 13,600 |
Apr 17, 2024 | 47.05 | 47.24 | 47.05 | 47.08 | 46.55 | 12,800 |
Apr 16, 2024 | 47.25 | 47.25 | 47.05 | 47.07 | 46.54 | 12,900 |
Apr 15, 2024 | 47.49 | 47.49 | 47.11 | 47.24 | 46.70 | 40,300 |
Apr 12, 2024 | 47.31 | 47.49 | 47.30 | 47.40 | 46.86 | 23,200 |
Apr 11, 2024 | 47.69 | 47.69 | 47.36 | 47.39 | 46.85 | 30,800 |
Apr 10, 2024 | 47.81 | 47.81 | 47.39 | 47.50 | 46.96 | 33,600 |
Apr 9, 2024 | 47.89 | 47.94 | 47.79 | 47.91 | 47.37 | 8,200 |
Apr 8, 2024 | 47.70 | 47.82 | 47.59 | 47.77 | 47.23 | 21,400 |
Apr 5, 2024 | 47.77 | 47.82 | 47.68 | 47.76 | 47.22 | 20,500 |
Apr 4, 2024 | 47.89 | 47.94 | 47.70 | 47.77 | 47.23 | 25,800 |
Apr 3, 2024 | 47.55 | 47.81 | 47.55 | 47.68 | 47.14 | 36,300 |
Apr 2, 2024 | 47.82 | 47.82 | 47.58 | 47.73 | 47.19 | 39,400 |
Apr 1, 2024 | 48.00 | 48.00 | 47.78 | 47.81 | 47.27 | 31,300 |
Mar 28, 2024 | 48.14 | 48.14 | 48.00 | 48.00 | 47.46 | 23,900 |
Mar 27, 2024 | 48.20 | 48.20 | 47.86 | 47.98 | 47.44 | 21,700 |
Mar 26, 2024 | 0.26 Dividend | |||||
Mar 26, 2024 | 48.24 | 48.24 | 47.82 | 47.83 | 47.29 | 22,800 |
Mar 25, 2024 | 48.25 | 48.25 | 48.11 | 48.13 | 47.33 | 34,700 |
Mar 22, 2024 | 48.43 | 48.43 | 48.20 | 48.24 | 47.44 | 22,900 |
Mar 21, 2024 | 48.18 | 48.31 | 48.18 | 48.24 | 47.44 | 27,800 |
Mar 20, 2024 | 48.04 | 48.18 | 47.93 | 48.18 | 47.38 | 14,100 |
Mar 19, 2024 | 47.89 | 48.09 | 47.85 | 48.05 | 47.25 | 21,300 |
Mar 18, 2024 | 47.87 | 47.94 | 47.77 | 47.90 | 47.10 | 14,600 |
Mar 15, 2024 | 47.59 | 47.87 | 47.59 | 47.75 | 46.95 | 14,700 |
Mar 14, 2024 | 47.97 | 48.02 | 47.75 | 47.75 | 46.95 | 26,400 |
Mar 13, 2024 | 47.95 | 48.08 | 47.95 | 48.03 | 47.22 | 28,200 |
Mar 12, 2024 | 48.10 | 48.10 | 47.90 | 47.98 | 47.18 | 43,000 |
Mar 11, 2024 | 47.95 | 48.04 | 47.86 | 47.99 | 47.19 | 18,200 |
Mar 8, 2024 | 47.95 | 48.06 | 47.91 | 47.95 | 47.15 | 33,000 |
Mar 7, 2024 | 47.97 | 48.00 | 47.85 | 47.91 | 47.11 | 25,300 |
Mar 6, 2024 | 47.96 | 47.96 | 47.85 | 47.93 | 47.13 | 36,800 |
Mar 5, 2024 | 47.90 | 48.00 | 47.77 | 47.84 | 47.04 | 44,200 |
Mar 4, 2024 | 47.94 | 47.94 | 47.75 | 47.82 | 47.02 | 36,100 |
Mar 1, 2024 | 47.62 | 47.90 | 47.61 | 47.90 | 47.10 | 30,600 |
Feb 29, 2024 | 47.87 | 47.87 | 47.56 | 47.62 | 46.83 | 35,700 |
Feb 28, 2024 | 47.72 | 47.74 | 47.56 | 47.61 | 46.82 | 42,300 |
Feb 27, 2024 | 0.27 Dividend | |||||
Feb 27, 2024 | 47.72 | 47.79 | 47.54 | 47.65 | 46.85 | 23,300 |
Feb 26, 2024 | 48.15 | 48.15 | 47.84 | 47.85 | 46.79 | 28,000 |
Feb 23, 2024 | 48.02 | 48.17 | 47.89 | 48.05 | 46.99 | 31,600 |
Feb 22, 2024 | 48.00 | 48.03 | 47.84 | 48.02 | 46.96 | 30,300 |
Feb 21, 2024 | 47.74 | 47.95 | 47.74 | 47.81 | 46.75 | 27,300 |
Feb 20, 2024 | 47.87 | 47.93 | 47.78 | 47.85 | 46.79 | 23,200 |
Feb 16, 2024 | 47.64 | 47.82 | 47.64 | 47.75 | 46.70 | 21,500 |
Feb 15, 2024 | 47.87 | 47.97 | 47.80 | 47.97 | 46.90 | 32,800 |
Feb 14, 2024 | 47.51 | 47.87 | 47.51 | 47.81 | 46.75 | 33,500 |
Feb 13, 2024 | 47.90 | 47.90 | 47.56 | 47.65 | 46.60 | 27,500 |
Feb 12, 2024 | 48.32 | 48.32 | 47.90 | 47.98 | 46.92 | 41,300 |
Feb 9, 2024 | 48.00 | 48.08 | 47.88 | 48.05 | 46.98 | 27,400 |
Feb 8, 2024 | 48.06 | 48.06 | 47.87 | 47.97 | 46.91 | 18,800 |
Feb 7, 2024 | 48.11 | 48.11 | 47.82 | 47.94 | 46.88 | 20,700 |
Feb 6, 2024 | 47.61 | 47.99 | 47.61 | 47.94 | 46.88 | 20,600 |
Feb 5, 2024 | 47.97 | 47.97 | 47.62 | 47.73 | 46.67 | 38,400 |
Feb 2, 2024 | 47.92 | 48.01 | 47.82 | 47.91 | 46.85 | 26,200 |
Feb 1, 2024 | 48.09 | 48.16 | 47.93 | 48.06 | 47.00 | 14,700 |
Jan 31, 2024 | 48.29 | 48.29 | 47.90 | 47.97 | 46.90 | 28,500 |
Jan 30, 2024 | 48.20 | 48.44 | 47.83 | 47.90 | 46.83 | 16,000 |
Jan 29, 2024 | 0.26 Dividend | |||||
Jan 29, 2024 | 48.19 | 48.50 | 47.80 | 48.01 | 46.95 | 21,100 |
Jan 26, 2024 | 48.50 | 48.50 | 48.10 | 48.23 | 46.91 | 26,600 |
Jan 25, 2024 | 48.17 | 48.21 | 47.96 | 48.21 | 46.89 | 26,300 |
Jan 24, 2024 | 48.08 | 48.13 | 47.87 | 47.96 | 46.65 | 23,000 |
Jan 23, 2024 | 47.88 | 47.96 | 47.80 | 47.92 | 46.61 | 24,100 |
Jan 22, 2024 | 47.85 | 48.31 | 47.85 | 48.00 | 46.69 | 48,500 |
Jan 19, 2024 | 47.91 | 47.91 | 47.70 | 47.79 | 46.49 | 19,600 |
Jan 18, 2024 | 47.73 | 47.89 | 47.71 | 47.81 | 46.51 | 12,800 |
Jan 17, 2024 | 48.00 | 48.00 | 47.63 | 47.72 | 46.42 | 32,000 |
Jan 16, 2024 | 48.14 | 48.14 | 47.94 | 48.00 | 46.69 | 19,300 |
Jan 12, 2024 | 48.10 | 48.39 | 48.08 | 48.19 | 46.87 | 29,100 |
Jan 11, 2024 | 47.93 | 48.14 | 47.84 | 48.07 | 46.76 | 20,300 |
Jan 10, 2024 | 48.08 | 48.08 | 47.74 | 47.84 | 46.53 | 25,400 |
Jan 9, 2024 | 47.56 | 47.93 | 47.56 | 47.88 | 46.57 | 52,700 |
Jan 8, 2024 | 47.72 | 47.94 | 47.55 | 47.80 | 46.49 | 41,700 |
Jan 5, 2024 | 47.50 | 47.68 | 47.39 | 47.48 | 46.18 | 20,500 |
Jan 4, 2024 | 47.51 | 47.90 | 47.50 | 47.50 | 46.21 | 31,600 |
Jan 3, 2024 | 47.50 | 47.70 | 47.40 | 47.64 | 46.34 | 24,000 |
Jan 2, 2024 | 47.88 | 47.88 | 47.61 | 47.69 | 46.39 | 21,200 |
Dec 29, 2023 | 48.30 | 48.30 | 47.92 | 47.92 | 46.61 | 41,500 |
Dec 28, 2023 | 48.46 | 48.46 | 47.96 | 48.03 | 46.71 | 32,400 |
Dec 27, 2023 | 0.27 Dividend | |||||
Dec 27, 2023 | 48.17 | 48.35 | 48.01 | 48.22 | 46.90 | 49,200 |
Dec 26, 2023 | 48.06 | 48.26 | 48.06 | 48.24 | 46.65 | 24,100 |
Dec 22, 2023 | 48.12 | 48.34 | 48.11 | 48.21 | 46.63 | 32,400 |
Dec 21, 2023 | 48.05 | 48.25 | 48.03 | 48.19 | 46.61 | 18,900 |
Dec 20, 2023 | 48.20 | 48.26 | 48.01 | 48.05 | 46.47 | 41,100 |
Dec 19, 2023 | 47.84 | 48.16 | 47.80 | 48.11 | 46.54 | 63,500 |
Dec 18, 2023 | 48.05 | 48.20 | 47.70 | 47.83 | 46.26 | 42,500 |
Dec 15, 2023 | 48.20 | 48.20 | 47.77 | 47.96 | 46.39 | 57,400 |
Dec 14, 2023 | 48.00 | 48.13 | 47.27 | 48.00 | 46.42 | 63,400 |
Dec 13, 2023 | 47.25 | 47.70 | 47.08 | 47.70 | 46.14 | 32,100 |
Dec 12, 2023 | 47.18 | 47.18 | 47.00 | 47.08 | 45.54 | 21,800 |
Dec 11, 2023 | 47.25 | 47.25 | 46.90 | 46.99 | 45.45 | 23,700 |
Dec 8, 2023 | 47.11 | 47.11 | 46.95 | 47.06 | 45.51 | 23,100 |
Dec 7, 2023 | 47.11 | 47.24 | 47.10 | 47.17 | 45.63 | 21,800 |
Dec 6, 2023 | 47.29 | 47.29 | 47.05 | 47.10 | 45.56 | 45,300 |
Dec 5, 2023 | 47.00 | 47.10 | 46.99 | 47.05 | 45.51 | 39,900 |
Dec 4, 2023 | 47.06 | 47.06 | 46.81 | 47.01 | 45.47 | 317,400 |
Dec 1, 2023 | 46.66 | 47.13 | 46.66 | 47.07 | 45.52 | 26,400 |
Nov 30, 2023 | 46.90 | 46.91 | 46.67 | 46.78 | 45.24 | 26,200 |
Nov 29, 2023 | 46.90 | 46.91 | 46.63 | 46.89 | 45.35 | 18,000 |
Nov 28, 2023 | 0.26 Dividend | |||||
Nov 28, 2023 | 46.49 | 46.62 | 46.29 | 46.51 | 44.99 | 9,500 |
Nov 27, 2023 | 46.55 | 46.73 | 46.55 | 46.71 | 44.93 | 36,500 |
Nov 24, 2023 | 46.42 | 46.65 | 46.42 | 46.63 | 44.85 | 8,500 |
Nov 22, 2023 | 46.40 | 46.67 | 46.40 | 46.60 | 44.82 | 8,700 |
Nov 21, 2023 | 46.45 | 46.57 | 46.40 | 46.55 | 44.78 | 18,000 |
Nov 20, 2023 | 46.49 | 46.57 | 46.30 | 46.47 | 44.70 | 12,500 |
Nov 17, 2023 | 46.60 | 46.60 | 46.25 | 46.44 | 44.67 | 13,800 |
Nov 16, 2023 | 46.34 | 46.35 | 46.22 | 46.26 | 44.50 | 14,900 |
Nov 15, 2023 | 46.67 | 46.67 | 46.05 | 46.30 | 44.54 | 25,700 |
Nov 14, 2023 | 46.04 | 46.50 | 46.04 | 46.41 | 44.64 | 31,800 |
Nov 13, 2023 | 46.02 | 46.05 | 45.81 | 45.99 | 44.23 | 16,700 |
Nov 10, 2023 | 46.05 | 46.11 | 45.90 | 46.05 | 44.30 | 14,300 |
Nov 9, 2023 | 46.08 | 46.10 | 45.87 | 45.88 | 44.13 | 9,000 |
Nov 8, 2023 | 46.03 | 46.12 | 45.90 | 46.06 | 44.31 | 16,500 |
Nov 7, 2023 | 46.09 | 46.09 | 45.76 | 46.06 | 44.30 | 14,800 |
Nov 6, 2023 | 46.34 | 46.34 | 46.05 | 46.11 | 44.35 | 13,400 |
Nov 3, 2023 | 46.00 | 46.43 | 45.56 | 46.30 | 44.54 | 47,600 |
Nov 2, 2023 | 45.50 | 45.88 | 45.50 | 45.69 | 43.95 | 56,000 |
Nov 1, 2023 | 44.81 | 45.33 | 44.78 | 45.30 | 43.57 | 12,000 |
Oct 31, 2023 | 44.78 | 44.99 | 44.78 | 44.96 | 43.25 | 25,500 |
Oct 30, 2023 | 44.86 | 44.86 | 44.69 | 44.76 | 43.05 | 11,900 |
Oct 27, 2023 | 0.29 Dividend | |||||
Oct 27, 2023 | 44.91 | 44.92 | 44.64 | 44.69 | 42.99 | 21,700 |
Oct 26, 2023 | 45.07 | 45.16 | 44.96 | 45.07 | 43.07 | 46,700 |
Oct 25, 2023 | 45.12 | 45.13 | 44.92 | 44.99 | 43.00 | 14,700 |
Oct 24, 2023 | 45.18 | 45.18 | 45.00 | 45.10 | 43.10 | 15,300 |
Oct 23, 2023 | 44.67 | 45.07 | 44.64 | 44.94 | 42.95 | 424,200 |
Oct 20, 2023 | 44.70 | 44.95 | 44.70 | 44.82 | 42.84 | 160,000 |
Oct 19, 2023 | 44.74 | 45.05 | 44.74 | 44.76 | 42.78 | 35,900 |
Oct 18, 2023 | 45.18 | 45.21 | 44.94 | 45.00 | 43.01 | 12,400 |
Oct 17, 2023 | 45.27 | 45.27 | 45.11 | 45.18 | 43.18 | 10,000 |
Oct 16, 2023 | 45.31 | 45.40 | 45.28 | 45.33 | 43.33 | 11,100 |
Oct 13, 2023 | 45.39 | 45.56 | 45.32 | 45.36 | 43.35 | 16,700 |
Oct 12, 2023 | 45.40 | 45.60 | 45.25 | 45.27 | 43.27 | 27,700 |
Oct 11, 2023 | 45.75 | 45.75 | 45.46 | 45.61 | 43.59 | 13,400 |
Oct 10, 2023 | 45.35 | 45.75 | 45.35 | 45.60 | 43.58 | 78,000 |
Oct 9, 2023 | 45.23 | 45.70 | 45.23 | 45.57 | 43.55 | 65,000 |
Oct 6, 2023 | 45.03 | 45.28 | 44.91 | 45.24 | 43.23 | 28,400 |
Oct 5, 2023 | 45.17 | 45.26 | 45.02 | 45.21 | 43.21 | 34,400 |
Oct 4, 2023 | 45.06 | 45.18 | 44.94 | 45.18 | 43.18 | 24,500 |
Oct 3, 2023 | 45.27 | 45.28 | 44.91 | 44.99 | 43.00 | 23,500 |
Oct 2, 2023 | 45.65 | 45.65 | 45.37 | 45.41 | 43.40 | 335,400 |
Sep 29, 2023 | 45.92 | 45.94 | 45.67 | 45.70 | 43.68 | 31,600 |
Sep 28, 2023 | 45.43 | 45.69 | 45.43 | 45.69 | 43.66 | 10,500 |
Sep 27, 2023 | 0.25 Dividend | |||||
Sep 27, 2023 | 45.66 | 45.66 | 45.48 | 45.50 | 43.49 | 16,600 |
Sep 26, 2023 | 45.92 | 46.03 | 45.81 | 45.89 | 43.62 | 15,200 |
Sep 25, 2023 | 46.01 | 46.12 | 45.99 | 46.06 | 43.78 | 20,200 |
Sep 22, 2023 | 46.07 | 46.21 | 46.05 | 46.11 | 43.82 | 29,600 |
Sep 21, 2023 | 46.25 | 46.25 | 46.01 | 46.05 | 43.77 | 18,800 |
Sep 20, 2023 | 46.33 | 46.48 | 46.29 | 46.29 | 44.00 | 27,100 |
Sep 19, 2023 | 46.30 | 46.43 | 46.25 | 46.33 | 44.03 | 31,200 |
Sep 18, 2023 | 46.50 | 46.50 | 46.36 | 46.39 | 44.09 | 33,000 |
Sep 15, 2023 | 46.37 | 46.52 | 46.37 | 46.40 | 44.10 | 22,900 |
Sep 14, 2023 | 46.64 | 46.64 | 46.42 | 46.49 | 44.19 | 61,900 |
Sep 13, 2023 | 46.36 | 46.57 | 46.36 | 46.52 | 44.21 | 12,700 |
Sep 12, 2023 | 46.41 | 46.47 | 46.35 | 46.47 | 44.17 | 30,600 |
Sep 11, 2023 | 46.50 | 46.50 | 46.35 | 46.41 | 44.11 | 11,800 |
Sep 8, 2023 | 46.45 | 46.55 | 46.32 | 46.43 | 44.13 | 14,500 |
Sep 7, 2023 | 46.15 | 46.48 | 46.15 | 46.34 | 44.04 | 9,900 |
Sep 6, 2023 | 46.33 | 46.38 | 46.20 | 46.30 | 44.00 | 24,500 |
Sep 5, 2023 | 46.59 | 46.59 | 46.40 | 46.41 | 44.11 | 29,200 |
Sep 1, 2023 | 46.76 | 46.76 | 46.53 | 46.61 | 44.30 | 16,700 |
Aug 31, 2023 | 46.75 | 46.75 | 46.52 | 46.65 | 44.33 | 23,000 |
Aug 30, 2023 | 46.67 | 46.74 | 46.53 | 46.65 | 44.33 | 16,600 |
Aug 29, 2023 | 0.26 Dividend | |||||
Aug 29, 2023 | 46.36 | 46.68 | 46.35 | 46.67 | 44.36 | 11,600 |
Aug 28, 2023 | 46.38 | 46.64 | 46.38 | 46.63 | 44.08 | 8,500 |
Aug 25, 2023 | 46.27 | 46.50 | 46.27 | 46.42 | 43.88 | 13,400 |
Aug 24, 2023 | 46.36 | 46.46 | 46.29 | 46.31 | 43.77 | 17,300 |
Aug 23, 2023 | 46.16 | 46.58 | 46.16 | 46.53 | 43.98 | 14,800 |
Aug 22, 2023 | 46.10 | 46.24 | 46.10 | 46.16 | 43.63 | 14,700 |
Aug 21, 2023 | 46.06 | 46.15 | 45.99 | 46.09 | 43.56 | 6,600 |
Aug 18, 2023 | 45.93 | 46.25 | 45.93 | 46.06 | 43.54 | 10,100 |
Aug 17, 2023 | 46.26 | 46.31 | 46.03 | 46.05 | 43.53 | 13,000 |
Aug 16, 2023 | 46.52 | 46.52 | 46.25 | 46.25 | 43.72 | 39,200 |
Aug 15, 2023 | 46.60 | 46.60 | 46.36 | 46.42 | 43.88 | 74,300 |
Aug 14, 2023 | 46.41 | 46.60 | 46.41 | 46.59 | 44.04 | 26,400 |
Aug 11, 2023 | 46.38 | 46.57 | 46.38 | 46.52 | 43.97 | 8,900 |
Aug 10, 2023 | 46.75 | 46.81 | 46.52 | 46.58 | 44.02 | 13,900 |
Aug 9, 2023 | 46.62 | 46.70 | 46.58 | 46.65 | 44.09 | 10,000 |
Aug 8, 2023 | 46.78 | 46.89 | 46.50 | 46.67 | 44.11 | 26,400 |
Aug 7, 2023 | 46.75 | 46.75 | 46.47 | 46.64 | 44.08 | 17,200 |
Aug 4, 2023 | 46.50 | 46.70 | 46.50 | 46.57 | 44.02 | 22,600 |
Aug 3, 2023 | 46.36 | 46.36 | 46.18 | 46.34 | 43.80 | 11,600 |
Aug 2, 2023 | 46.37 | 46.46 | 46.27 | 46.36 | 43.82 | 16,700 |
Aug 1, 2023 | 46.62 | 46.72 | 46.50 | 46.63 | 44.07 | 19,700 |
Jul 31, 2023 | 46.67 | 46.87 | 46.67 | 46.79 | 44.23 | 20,600 |
Jul 28, 2023 | 46.49 | 47.26 | 46.49 | 46.67 | 44.11 | 85,500 |
Jul 27, 2023 | 0.24 Dividend | |||||
Jul 27, 2023 | 46.89 | 46.89 | 46.34 | 46.46 | 43.91 | 25,300 |
Jul 26, 2023 | 46.80 | 47.03 | 46.74 | 47.00 | 44.20 | 26,100 |
Jul 25, 2023 | 46.80 | 46.93 | 46.78 | 46.85 | 44.06 | 261,000 |
Jul 24, 2023 | 46.91 | 47.05 | 46.88 | 46.92 | 44.12 | 19,200 |
Jul 21, 2023 | 46.91 | 47.00 | 46.81 | 46.94 | 44.14 | 10,400 |
Jul 20, 2023 | 47.00 | 47.00 | 46.66 | 46.84 | 44.05 | 24,300 |
Jul 19, 2023 | 47.01 | 47.11 | 46.98 | 47.06 | 44.25 | 17,500 |
Jul 18, 2023 | 46.87 | 47.04 | 46.87 | 46.99 | 44.19 | 11,200 |
Jul 17, 2023 | 46.82 | 46.94 | 46.70 | 46.87 | 44.07 | 23,000 |
Jul 14, 2023 | 47.10 | 47.10 | 46.70 | 46.78 | 43.99 | 19,500 |
Jul 13, 2023 | 46.99 | 47.08 | 46.88 | 47.02 | 44.22 | 16,100 |
Jul 12, 2023 | 46.62 | 46.82 | 46.62 | 46.77 | 43.98 | 11,000 |
Jul 11, 2023 | 46.14 | 46.40 | 46.14 | 46.38 | 43.61 | 18,200 |
Jul 10, 2023 | 45.94 | 46.20 | 45.94 | 46.13 | 43.38 | 12,300 |
Jul 7, 2023 | 45.79 | 46.24 | 45.79 | 46.00 | 43.26 | 17,900 |
Jul 6, 2023 | 45.95 | 46.00 | 45.81 | 45.95 | 43.21 | 28,500 |
Jul 5, 2023 | 46.35 | 46.37 | 46.20 | 46.27 | 43.51 | 26,200 |
Jul 3, 2023 | 46.35 | 46.48 | 46.35 | 46.40 | 43.63 | 12,800 |
Jun 30, 2023 | 46.50 | 46.62 | 46.39 | 46.53 | 43.75 | 17,800 |
Jun 29, 2023 | 46.16 | 46.31 | 46.12 | 46.24 | 43.48 | 10,100 |
Jun 28, 2023 | 0.25 Dividend | |||||
Jun 28, 2023 | 46.20 | 46.39 | 46.12 | 46.33 | 43.57 | 8,700 |
Jun 27, 2023 | 46.32 | 46.40 | 46.26 | 46.40 | 43.39 | 5,000 |
Jun 26, 2023 | 46.07 | 46.32 | 46.07 | 46.28 | 43.28 | 15,700 |
Jun 23, 2023 | 46.25 | 46.32 | 46.12 | 46.17 | 43.18 | 9,000 |
Jun 22, 2023 | 46.31 | 46.42 | 46.29 | 46.29 | 43.30 | 7,100 |
Jun 21, 2023 | 46.45 | 46.45 | 46.35 | 46.43 | 43.42 | 5,000 |
Jun 20, 2023 | 46.52 | 46.60 | 46.50 | 46.50 | 43.49 | 14,600 |
Related Tickers
QLD ProShares Ultra QQQ
102.40
+2.43%
PSI Invesco Semiconductors ETF
63.94
+2.04%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.46
+1.76%
FTXL First Trust Nasdaq Semiconductor ETF
102.94
+1.75%
SMH VanEck Semiconductor ETF
272.48
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.94
+1.70%
XTL SPDR S&P Telecom ETF
76.64
+1.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.66
+1.65%
BLOK Amplify Transformational Data Sharing ETF
36.37
+1.65%
SOXX iShares Semiconductor ETF
256.02
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.78
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.73
+1.56%
RDVY First Trust Rising Dividend Achievers ETF
54.79
+1.52%
PSET Principal Quality ETF
69.00
+1.52%
XLK The Technology Select Sector SPDR Fund
231.12
+1.52%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.85
+1.51%
KIE SPDR S&P Insurance ETF
49.70
+1.49%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
+1.44%
IAK iShares U.S. Insurance ETF
112.76
+1.44%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.64
+1.42%
RTH VanEck Retail ETF
206.76
+1.41%
FXO First Trust Financials AlphaDEX Fund
45.61
+1.40%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.24
+1.37%
CQQQ Invesco China Technology ETF
35.67
+1.36%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.27
+1.36%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.22
+1.36%
IXN iShares Global Tech ETF
84.39
+1.35%
PPA Invesco Aerospace & Defense ETF
103.26
+1.30%
XSMO Invesco S&P SmallCap Momentum ETF
60.29
+1.26%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.31
+1.26%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.23
+1.23%
QQQ Invesco QQQ Trust
485.06
+1.22%
PEXL Pacer US Export Leaders ETF
49.42
+1.22%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+1.22%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
FYT First Trust Small Cap Value AlphaDEX Fund
51.12
+1.20%
FTEC Fidelity MSCI Information Technology Index ETF
174.44
+1.19%
DALI First Trust Dorsey Wright DALI 1 ETF
24.13
+1.18%
FV First Trust Dorsey Wright Focus 5 ETF
57.60
+1.18%
QGRO American Century U.S. Quality Growth ETF
85.91
+1.17%
VFMF Vanguard U.S. Multifactor ETF Shares
121.93
+1.15%
FIVG Defiance 5G Next Gen Connectivity ETF
42.18
+1.15%
IETC iShares U.S. Tech Independence Focused ETF
75.52
+1.14%
PAVE Global X U.S. Infrastructure Development ETF
37.52
+1.13%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.33
+1.13%
CNXT VanEck ChiNext ETF
23.14
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.57
+1.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
+1.12%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.86
+1.12%
IYW iShares U.S. Technology ETF
152.76
+1.11%
EWT iShares MSCI Taiwan ETF
53.71
+1.11%
XLI The Industrial Select Sector SPDR Fund
122.49
+1.11%
EZM WisdomTree U.S. MidCap Earnings Fund
57.64
+1.11%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.53
+1.10%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.28
+1.10%
EZA iShares MSCI South Africa ETF
41.76
+1.09%
SLX VanEck Steel ETF
65.86
+1.08%
SPMO Invesco S&P 500 Momentum ETF
88.37
+1.08%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.07%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.86
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
+1.07%
FXG First Trust Consumer Staples AlphaDEX Fund
64.95
+1.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.41
+1.06%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.98
+1.05%
ESG FlexShares STOXX US ESG Select Index Fund
128.36
+1.05%
IWY iShares Russell Top 200 Growth ETF
215.97
+1.04%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.32
+1.04%
FTCS First Trust Capital Strength ETF
84.63
+1.04%
PKW Invesco BuyBack Achievers ETF
103.65
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.03%
PSCT Invesco S&P SmallCap Information Technology ETF
46.42
+1.02%
CSM ProShares Large Cap Core Plus
62.05
+1.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.33
+1.02%
HEDJ WisdomTree Europe Hedged Equity Fund
46.48
+1.02%
IGM iShares Expanded Tech Sector ETF
95.12
+1.02%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.69
+1.02%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.36
+1.01%
EVX VanEck Environmental Services ETF
168.86
+1.01%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.29
+1.01%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.47
+1.01%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.74
+1.00%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.16
+1.00%
IUSG iShares Core S&P U.S. Growth ETF
128.32
+1.00%
VSDA VictoryShares Dividend Accelerator ETF
48.55
+1.00%
IVW iShares S&P 500 Growth ETF
93.13
+1.00%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.73
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.31
+0.99%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.25
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
+0.99%
IWF iShares Russell 1000 Growth ETF
366.67
+0.98%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.67
+0.98%
BFOR Barron's 400 ETF
65.81
+0.98%
SCHG Schwab U.S. Large-Cap Growth ETF
101.43
+0.97%
SPHQ Invesco S&P 500 Quality ETF
65.05
+0.96%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.96
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.41
+0.95%
FDRR Fidelity Dividend ETF for Rising Rates
48.90
+0.95%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.23
+0.95%
IJR iShares Core S&P Small-Cap ETF
105.67
+0.95%
MGK Vanguard Mega Cap Growth Index Fund
315.65
+0.94%