NYSEArca - Delayed Quote USD
Fidelity MSCI Consumer Discretionary Index ETF (FDIS)
91.79
+1.22
+(1.35%)
At close: June 6 at 4:00:00 PM EDT
93.04
+1.25
+(1.36%)
After hours: June 6 at 6:22:10 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 6, 2025 | 91.96 | 92.15 | 91.53 | 91.79 | 91.79 | 112,100 |
Jun 5, 2025 | 92.54 | 93.00 | 89.96 | 90.57 | 90.57 | 163,700 |
Jun 4, 2025 | 92.97 | 93.15 | 92.18 | 92.67 | 92.67 | 53,800 |
Jun 3, 2025 | 92.55 | 93.72 | 92.52 | 92.93 | 92.93 | 131,900 |
Jun 2, 2025 | 92.11 | 92.44 | 90.84 | 92.41 | 92.41 | 141,200 |
May 30, 2025 | 92.39 | 93.07 | 91.75 | 92.38 | 92.38 | 84,600 |
May 29, 2025 | 93.88 | 93.88 | 92.49 | 92.85 | 92.85 | 112,300 |
May 28, 2025 | 93.76 | 94.00 | 92.73 | 92.88 | 92.88 | 146,400 |
May 27, 2025 | 92.13 | 93.70 | 92.11 | 93.67 | 93.67 | 79,200 |
May 23, 2025 | 90.21 | 91.36 | 90.10 | 90.98 | 90.98 | 65,400 |
May 22, 2025 | 90.99 | 92.42 | 90.99 | 91.69 | 91.69 | 113,300 |
May 21, 2025 | 92.54 | 92.69 | 90.95 | 91.22 | 91.22 | 54,100 |
May 20, 2025 | 93.55 | 94.00 | 92.82 | 93.22 | 93.22 | 158,700 |
May 19, 2025 | 92.27 | 93.80 | 92.27 | 93.61 | 93.61 | 105,000 |
May 16, 2025 | 93.54 | 94.03 | 93.20 | 93.98 | 93.98 | 88,900 |
May 15, 2025 | 92.53 | 93.33 | 92.26 | 93.18 | 93.18 | 351,700 |
May 14, 2025 | 93.43 | 93.89 | 93.10 | 93.41 | 93.41 | 122,300 |
May 13, 2025 | 92.54 | 93.53 | 92.54 | 93.10 | 93.10 | 291,800 |
May 12, 2025 | 92.13 | 92.13 | 91.13 | 92.00 | 92.00 | 161,400 |
May 9, 2025 | 87.25 | 88.00 | 87.00 | 87.37 | 87.37 | 68,500 |
May 8, 2025 | 86.64 | 87.80 | 86.18 | 86.93 | 86.93 | 331,400 |
May 7, 2025 | 85.12 | 86.02 | 84.94 | 85.66 | 85.66 | 938,000 |
May 6, 2025 | 84.49 | 85.53 | 84.49 | 84.88 | 84.88 | 98,100 |
May 5, 2025 | 85.70 | 86.19 | 85.39 | 85.56 | 85.56 | 55,600 |
May 2, 2025 | 86.08 | 87.00 | 85.54 | 86.51 | 86.51 | 114,000 |
May 1, 2025 | 85.09 | 86.14 | 85.02 | 85.10 | 85.10 | 80,300 |
Apr 30, 2025 | 83.27 | 84.65 | 82.21 | 84.52 | 84.52 | 72,000 |
Apr 29, 2025 | 84.09 | 85.34 | 84.00 | 85.29 | 85.29 | 93,100 |
Apr 28, 2025 | 84.91 | 85.54 | 83.57 | 84.67 | 84.67 | 50,500 |
Apr 25, 2025 | 83.31 | 84.72 | 83.07 | 84.68 | 84.68 | 101,600 |
Apr 24, 2025 | 81.73 | 83.30 | 81.54 | 83.28 | 83.28 | 73,600 |
Apr 23, 2025 | 82.82 | 83.61 | 81.48 | 81.74 | 81.74 | 130,000 |
Apr 22, 2025 | 78.21 | 80.58 | 78.21 | 79.84 | 79.84 | 141,200 |
Apr 21, 2025 | 78.27 | 78.27 | 76.36 | 77.31 | 77.31 | 112,400 |
Apr 17, 2025 | 79.33 | 79.95 | 78.80 | 79.54 | 79.54 | 149,300 |
Apr 16, 2025 | 79.98 | 80.66 | 77.88 | 78.96 | 78.96 | 113,100 |
Apr 15, 2025 | 81.27 | 81.90 | 80.41 | 80.84 | 80.84 | 107,900 |
Apr 14, 2025 | 82.36 | 82.43 | 80.25 | 81.34 | 81.34 | 155,300 |
Apr 11, 2025 | 80.18 | 81.24 | 78.93 | 81.08 | 81.08 | 109,000 |
Apr 10, 2025 | 81.53 | 81.60 | 78.01 | 80.34 | 80.34 | 129,200 |
Apr 9, 2025 | 75.09 | 84.04 | 75.09 | 83.78 | 83.78 | 180,000 |
Apr 8, 2025 | 80.40 | 80.67 | 74.41 | 75.33 | 75.33 | 190,100 |
Apr 7, 2025 | 74.75 | 81.00 | 74.00 | 77.36 | 77.36 | 330,200 |
Apr 4, 2025 | 78.63 | 80.63 | 77.16 | 78.26 | 78.26 | 331,600 |
Apr 3, 2025 | 82.49 | 83.31 | 81.07 | 81.45 | 81.45 | 90,600 |
Apr 2, 2025 | 83.84 | 87.65 | 83.80 | 87.16 | 87.16 | 62,900 |
Apr 1, 2025 | 84.33 | 86.14 | 84.02 | 85.43 | 85.43 | 624,200 |
Mar 31, 2025 | 82.85 | 84.82 | 82.17 | 84.51 | 84.51 | 133,100 |
Mar 28, 2025 | 86.91 | 87.17 | 84.33 | 84.60 | 84.60 | 131,400 |
Mar 27, 2025 | 87.09 | 88.63 | 86.88 | 87.29 | 87.29 | 90,800 |
Mar 26, 2025 | 88.53 | 88.68 | 86.92 | 87.30 | 87.30 | 87,100 |
Mar 25, 2025 | 88.38 | 88.69 | 87.86 | 88.63 | 88.63 | 119,700 |
Mar 24, 2025 | 86.11 | 88.13 | 86.11 | 88.03 | 88.03 | 118,900 |
Mar 21, 2025 | 0.21 Dividend | |||||
Mar 21, 2025 | 83.32 | 84.83 | 82.90 | 84.76 | 84.76 | 79,500 |
Mar 20, 2025 | 84.07 | 85.66 | 84.07 | 84.62 | 84.41 | 103,600 |
Mar 19, 2025 | 83.51 | 85.24 | 83.51 | 84.75 | 84.54 | 103,400 |
Mar 18, 2025 | 83.72 | 83.75 | 82.65 | 83.01 | 82.80 | 132,500 |
Mar 17, 2025 | 84.37 | 85.15 | 83.93 | 84.72 | 84.51 | 92,500 |
Mar 14, 2025 | 83.92 | 84.61 | 83.36 | 84.59 | 84.38 | 80,700 |
Mar 13, 2025 | 84.80 | 84.80 | 82.26 | 82.77 | 82.56 | 293,600 |
Mar 12, 2025 | 85.85 | 85.86 | 83.92 | 84.93 | 84.72 | 103,800 |
Mar 11, 2025 | 84.76 | 85.51 | 83.36 | 84.36 | 84.15 | 434,000 |
Mar 10, 2025 | 86.69 | 86.84 | 83.96 | 84.75 | 84.54 | 157,000 |
Mar 7, 2025 | 87.85 | 88.31 | 85.52 | 88.07 | 87.85 | 102,000 |
Mar 6, 2025 | 89.42 | 90.06 | 87.99 | 88.27 | 88.05 | 111,800 |
Mar 5, 2025 | 89.39 | 90.89 | 89.08 | 90.73 | 90.50 | 140,200 |
Mar 4, 2025 | 89.25 | 90.87 | 87.83 | 89.28 | 89.06 | 183,600 |
Mar 3, 2025 | 93.60 | 93.98 | 89.97 | 90.98 | 90.75 | 173,000 |
Feb 28, 2025 | 91.47 | 93.06 | 91.15 | 92.96 | 92.73 | 108,100 |
Feb 27, 2025 | 93.67 | 93.88 | 91.51 | 91.53 | 91.30 | 63,300 |
Feb 26, 2025 | 94.16 | 94.78 | 93.00 | 93.27 | 93.04 | 121,800 |
Feb 25, 2025 | 94.14 | 94.37 | 92.17 | 93.52 | 93.29 | 116,100 |
Feb 24, 2025 | 95.23 | 95.23 | 93.89 | 94.23 | 94.00 | 107,100 |
Feb 21, 2025 | 98.02 | 98.02 | 94.56 | 94.93 | 94.69 | 132,700 |
Feb 20, 2025 | 98.29 | 98.29 | 96.94 | 97.57 | 97.33 | 68,900 |
Feb 19, 2025 | 98.46 | 98.74 | 98.13 | 98.68 | 98.44 | 87,600 |
Feb 18, 2025 | 99.18 | 99.19 | 98.18 | 98.92 | 98.67 | 119,300 |
Feb 14, 2025 | 99.52 | 99.52 | 98.74 | 99.10 | 98.85 | 59,100 |
Feb 13, 2025 | 98.01 | 99.08 | 97.91 | 98.98 | 98.73 | 98,200 |
Feb 12, 2025 | 96.60 | 97.88 | 96.50 | 97.24 | 97.00 | 252,100 |
Feb 11, 2025 | 97.96 | 98.24 | 97.22 | 97.49 | 97.25 | 115,700 |
Feb 10, 2025 | 98.61 | 99.04 | 98.20 | 98.54 | 98.30 | 80,900 |
Feb 7, 2025 | 99.74 | 100.31 | 98.16 | 98.24 | 98.00 | 92,700 |
Feb 6, 2025 | 100.40 | 100.53 | 99.85 | 100.45 | 100.20 | 71,600 |
Feb 5, 2025 | 100.53 | 100.53 | 99.90 | 100.07 | 99.82 | 69,100 |
Feb 4, 2025 | 99.97 | 101.28 | 99.97 | 101.25 | 101.00 | 78,000 |
Feb 3, 2025 | 99.06 | 100.35 | 98.25 | 99.79 | 99.54 | 140,700 |
Jan 31, 2025 | 102.06 | 103.03 | 101.14 | 101.28 | 101.03 | 133,100 |
Jan 30, 2025 | 102.07 | 102.43 | 101.08 | 101.84 | 101.59 | 67,400 |
Jan 29, 2025 | 101.26 | 101.51 | 100.55 | 100.81 | 100.56 | 76,600 |
Jan 28, 2025 | 100.70 | 101.50 | 100.20 | 101.31 | 101.06 | 50,800 |
Jan 27, 2025 | 99.00 | 101.00 | 98.79 | 101.00 | 100.75 | 71,000 |
Jan 24, 2025 | 101.17 | 101.18 | 100.36 | 100.65 | 100.40 | 55,600 |
Jan 23, 2025 | 100.33 | 101.08 | 100.08 | 101.07 | 100.82 | 92,000 |
Jan 22, 2025 | 100.85 | 101.19 | 100.47 | 100.62 | 100.37 | 57,400 |
Jan 21, 2025 | 101.10 | 101.10 | 99.63 | 101.00 | 100.75 | 76,700 |
Jan 17, 2025 | 99.98 | 100.60 | 99.92 | 100.00 | 99.75 | 85,200 |
Jan 16, 2025 | 99.20 | 99.20 | 98.32 | 98.60 | 98.36 | 59,400 |
Jan 15, 2025 | 98.81 | 99.31 | 98.40 | 99.18 | 98.93 | 73,100 |
Jan 14, 2025 | 97.76 | 98.32 | 96.28 | 96.58 | 96.34 | 61,900 |
Jan 13, 2025 | 95.40 | 96.73 | 95.02 | 96.71 | 96.47 | 54,300 |
Jan 10, 2025 | 96.63 | 96.91 | 95.60 | 96.38 | 96.14 | 65,900 |
Jan 8, 2025 | 96.94 | 97.44 | 96.27 | 97.18 | 96.94 | 61,100 |
Jan 7, 2025 | 99.00 | 99.15 | 96.59 | 97.03 | 96.79 | 78,000 |
Jan 6, 2025 | 99.52 | 99.84 | 98.45 | 98.91 | 98.66 | 139,500 |
Jan 3, 2025 | 96.82 | 98.54 | 96.63 | 98.54 | 98.30 | 120,100 |
Jan 2, 2025 | 97.56 | 97.97 | 95.77 | 96.31 | 96.07 | 78,400 |
Dec 31, 2024 | 98.99 | 99.06 | 97.41 | 97.46 | 97.22 | 75,400 |
Dec 30, 2024 | 98.46 | 98.89 | 97.56 | 98.33 | 98.09 | 122,700 |
Dec 27, 2024 | 100.99 | 100.99 | 99.33 | 99.85 | 99.60 | 76,000 |
Dec 26, 2024 | 101.71 | 101.96 | 101.06 | 101.66 | 101.41 | 43,700 |
Dec 24, 2024 | 100.14 | 101.99 | 100.14 | 101.88 | 101.63 | 61,500 |
Dec 23, 2024 | 99.64 | 99.80 | 98.48 | 99.72 | 99.47 | 115,700 |
Dec 20, 2024 | 0.172 Dividend | |||||
Dec 20, 2024 | 97.90 | 100.83 | 97.90 | 99.31 | 99.06 | 84,600 |
Dec 19, 2024 | 100.80 | 100.83 | 98.68 | 99.08 | 98.66 | 136,000 |
Dec 18, 2024 | 103.64 | 104.41 | 98.92 | 99.04 | 98.62 | 199,800 |
Dec 17, 2024 | 104.29 | 104.38 | 103.48 | 104.24 | 103.80 | 152,700 |
Dec 16, 2024 | 102.92 | 104.01 | 102.91 | 103.89 | 103.45 | 148,700 |
Dec 13, 2024 | 102.41 | 102.57 | 101.83 | 102.50 | 102.07 | 56,900 |
Dec 12, 2024 | 102.97 | 103.13 | 102.20 | 102.30 | 101.87 | 96,400 |
Dec 11, 2024 | 102.38 | 103.23 | 102.30 | 103.11 | 102.68 | 203,900 |
Dec 10, 2024 | 101.32 | 102.35 | 101.09 | 101.40 | 100.97 | 132,200 |
Dec 9, 2024 | 102.14 | 102.76 | 101.12 | 101.28 | 100.85 | 148,700 |
Dec 6, 2024 | 100.56 | 101.73 | 100.56 | 101.69 | 101.26 | 73,900 |
Dec 5, 2024 | 99.33 | 100.28 | 99.33 | 99.82 | 99.40 | 75,700 |
Dec 4, 2024 | 98.50 | 99.42 | 98.50 | 99.32 | 98.90 | 68,700 |
Dec 3, 2024 | 98.21 | 98.44 | 97.90 | 98.41 | 98.00 | 97,200 |
Dec 2, 2024 | 98.07 | 98.68 | 98.07 | 98.45 | 98.04 | 90,300 |
Nov 29, 2024 | 97.00 | 97.65 | 97.00 | 97.65 | 97.24 | 52,100 |
Nov 27, 2024 | 97.47 | 97.52 | 96.57 | 96.77 | 96.36 | 56,900 |
Nov 26, 2024 | 96.98 | 97.35 | 96.88 | 97.27 | 96.86 | 64,300 |
Nov 25, 2024 | 96.87 | 97.82 | 96.87 | 97.06 | 96.65 | 67,000 |
Nov 22, 2024 | 94.50 | 95.92 | 94.50 | 95.67 | 95.27 | 86,900 |
Nov 21, 2024 | 94.23 | 94.41 | 93.49 | 94.29 | 93.89 | 49,100 |
Nov 20, 2024 | 94.10 | 94.10 | 93.08 | 93.95 | 93.55 | 48,900 |
Nov 19, 2024 | 93.23 | 94.54 | 92.98 | 94.27 | 93.87 | 84,700 |
Nov 18, 2024 | 94.40 | 94.85 | 93.55 | 94.15 | 93.75 | 66,700 |
Nov 15, 2024 | 93.68 | 94.06 | 92.91 | 93.36 | 92.97 | 72,100 |
Nov 14, 2024 | 95.52 | 95.90 | 94.17 | 94.25 | 93.85 | 82,000 |
Nov 13, 2024 | 95.51 | 96.25 | 95.23 | 95.59 | 95.19 | 93,200 |
Nov 12, 2024 | 95.98 | 95.98 | 94.64 | 94.98 | 94.58 | 98,500 |
Nov 11, 2024 | 95.81 | 96.53 | 95.51 | 96.20 | 95.79 | 84,900 |
Nov 8, 2024 | 93.20 | 94.80 | 93.20 | 94.44 | 94.04 | 79,800 |
Nov 7, 2024 | 92.30 | 93.65 | 92.30 | 93.27 | 92.88 | 301,000 |
Nov 6, 2024 | 91.42 | 92.22 | 90.60 | 92.20 | 91.81 | 83,300 |
Nov 5, 2024 | 87.93 | 89.28 | 87.93 | 89.28 | 88.90 | 42,100 |
Nov 4, 2024 | 87.60 | 88.44 | 87.50 | 87.73 | 87.36 | 43,000 |
Nov 1, 2024 | 88.12 | 88.70 | 87.81 | 87.92 | 87.55 | 145,900 |
Oct 31, 2024 | 87.75 | 87.92 | 86.57 | 86.62 | 86.26 | 45,700 |
Oct 30, 2024 | 88.07 | 88.59 | 87.84 | 87.90 | 87.53 | 29,900 |
Oct 29, 2024 | 87.75 | 88.13 | 87.53 | 88.03 | 87.66 | 35,800 |
Oct 28, 2024 | 88.62 | 89.10 | 88.34 | 88.34 | 87.97 | 38,100 |
Oct 25, 2024 | 88.04 | 88.77 | 87.80 | 88.04 | 87.67 | 59,000 |
Oct 24, 2024 | 86.93 | 87.85 | 86.93 | 87.80 | 87.43 | 58,600 |
Oct 23, 2024 | 86.08 | 86.22 | 84.87 | 85.33 | 84.97 | 70,200 |
Oct 22, 2024 | 86.53 | 86.89 | 86.17 | 86.61 | 86.25 | 117,000 |
Oct 21, 2024 | 87.71 | 87.71 | 86.83 | 87.16 | 86.79 | 57,700 |
Oct 18, 2024 | 87.76 | 88.18 | 87.57 | 87.93 | 87.56 | 49,000 |
Oct 17, 2024 | 87.90 | 87.90 | 87.30 | 87.57 | 87.20 | 57,900 |
Oct 16, 2024 | 87.28 | 87.75 | 87.22 | 87.64 | 87.27 | 49,200 |
Oct 15, 2024 | 86.95 | 87.71 | 86.95 | 87.21 | 86.84 | 69,200 |
Oct 14, 2024 | 86.79 | 87.07 | 86.50 | 87.03 | 86.66 | 84,700 |
Oct 11, 2024 | 86.07 | 86.92 | 86.07 | 86.65 | 86.28 | 28,600 |
Oct 10, 2024 | 86.93 | 87.15 | 86.44 | 86.78 | 86.41 | 36,900 |
Oct 9, 2024 | 86.93 | 87.34 | 86.76 | 87.15 | 86.78 | 36,300 |
Oct 8, 2024 | 86.22 | 86.84 | 86.22 | 86.68 | 86.31 | 103,600 |
Oct 7, 2024 | 86.72 | 86.72 | 85.59 | 85.92 | 85.56 | 39,500 |
Oct 4, 2024 | 87.09 | 87.60 | 86.57 | 87.45 | 87.08 | 48,600 |
Oct 3, 2024 | 86.49 | 86.64 | 85.89 | 86.16 | 85.80 | 58,700 |
Oct 2, 2024 | 86.98 | 87.45 | 86.61 | 87.22 | 86.85 | 62,100 |
Oct 1, 2024 | 88.36 | 88.36 | 86.89 | 87.90 | 87.53 | 45,600 |
Sep 30, 2024 | 88.42 | 88.62 | 87.65 | 88.44 | 88.07 | 107,500 |
Sep 27, 2024 | 88.92 | 89.09 | 88.44 | 88.73 | 88.36 | 67,700 |
Sep 26, 2024 | 89.05 | 89.05 | 88.07 | 88.51 | 88.14 | 122,500 |
Sep 25, 2024 | 88.45 | 88.45 | 88.00 | 88.20 | 87.83 | 53,900 |
Sep 24, 2024 | 88.31 | 88.62 | 87.90 | 88.60 | 88.23 | 63,200 |
Sep 23, 2024 | 87.41 | 87.99 | 87.21 | 87.99 | 87.62 | 54,300 |
Sep 20, 2024 | 0.165 Dividend | |||||
Sep 20, 2024 | 87.02 | 87.10 | 86.50 | 87.08 | 86.71 | 47,500 |
Sep 19, 2024 | 87.24 | 87.62 | 87.02 | 87.47 | 86.94 | 281,800 |
Sep 18, 2024 | 85.85 | 87.10 | 85.42 | 85.55 | 85.03 | 44,300 |
Sep 17, 2024 | 85.82 | 86.50 | 85.52 | 85.75 | 85.23 | 43,200 |
Sep 16, 2024 | 85.24 | 85.42 | 84.83 | 85.15 | 84.63 | 31,000 |
Sep 13, 2024 | 84.65 | 85.51 | 84.65 | 85.26 | 84.74 | 51,600 |
Sep 12, 2024 | 83.42 | 84.51 | 83.42 | 84.51 | 84.00 | 38,900 |
Sep 11, 2024 | 82.36 | 83.47 | 80.86 | 83.47 | 82.96 | 59,600 |
Sep 10, 2024 | 82.16 | 82.54 | 81.52 | 82.54 | 82.04 | 40,600 |
Sep 9, 2024 | 81.60 | 82.16 | 81.54 | 81.82 | 81.32 | 34,400 |
Sep 6, 2024 | 82.82 | 82.86 | 80.75 | 80.81 | 80.32 | 46,800 |
Sep 5, 2024 | 82.37 | 83.35 | 82.30 | 82.72 | 82.22 | 46,400 |
Sep 4, 2024 | 81.61 | 82.43 | 81.61 | 82.01 | 81.51 | 39,600 |
Sep 3, 2024 | 82.90 | 83.14 | 81.62 | 82.01 | 81.51 | 67,200 |
Aug 30, 2024 | 82.52 | 83.32 | 82.11 | 83.32 | 82.81 | 44,200 |
Aug 29, 2024 | 82.59 | 82.97 | 82.00 | 82.06 | 81.56 | 37,300 |
Aug 28, 2024 | 82.64 | 82.64 | 81.37 | 81.88 | 81.38 | 54,800 |
Aug 27, 2024 | 82.81 | 82.98 | 82.35 | 82.88 | 82.38 | 67,500 |
Aug 26, 2024 | 83.70 | 83.79 | 82.92 | 83.18 | 82.67 | 66,500 |
Aug 23, 2024 | 82.65 | 83.73 | 82.65 | 83.72 | 83.21 | 38,200 |
Aug 22, 2024 | 83.37 | 83.37 | 81.82 | 81.93 | 81.43 | 49,400 |
Aug 21, 2024 | 82.78 | 83.44 | 82.78 | 83.29 | 82.78 | 82,100 |
Aug 20, 2024 | 82.40 | 82.61 | 82.00 | 82.25 | 81.75 | 92,300 |
Aug 19, 2024 | 81.71 | 82.45 | 81.71 | 82.41 | 81.91 | 87,400 |
Aug 16, 2024 | 80.96 | 81.83 | 80.96 | 81.49 | 80.99 | 60,700 |
Aug 15, 2024 | 80.28 | 81.50 | 80.28 | 81.37 | 80.87 | 103,000 |
Aug 14, 2024 | 79.46 | 79.46 | 78.59 | 78.83 | 78.35 | 51,000 |
Aug 13, 2024 | 77.71 | 79.32 | 77.71 | 79.29 | 78.81 | 96,500 |
Aug 12, 2024 | 77.92 | 77.92 | 77.22 | 77.39 | 76.92 | 94,800 |
Aug 9, 2024 | 77.58 | 78.16 | 77.47 | 77.83 | 77.36 | 62,300 |
Aug 8, 2024 | 76.58 | 77.71 | 76.28 | 77.54 | 77.07 | 55,900 |
Aug 7, 2024 | 78.00 | 78.00 | 75.81 | 75.81 | 75.35 | 106,000 |
Aug 6, 2024 | 76.67 | 78.17 | 76.08 | 77.07 | 76.60 | 102,700 |
Aug 5, 2024 | 73.86 | 77.07 | 73.19 | 76.23 | 75.77 | 238,500 |
Aug 2, 2024 | 78.73 | 78.73 | 77.46 | 78.49 | 78.01 | 187,200 |
Aug 1, 2024 | 83.69 | 83.77 | 80.75 | 81.47 | 80.97 | 70,300 |
Jul 31, 2024 | 83.33 | 84.44 | 83.08 | 83.49 | 82.98 | 92,700 |
Jul 30, 2024 | 82.78 | 82.98 | 81.71 | 82.33 | 81.83 | 94,800 |
Jul 29, 2024 | 81.99 | 82.81 | 81.99 | 82.55 | 82.05 | 230,900 |
Jul 26, 2024 | 81.11 | 81.91 | 81.07 | 81.63 | 81.13 | 80,400 |
Jul 25, 2024 | 80.51 | 81.83 | 79.95 | 80.46 | 79.97 | 2,497,500 |
Jul 24, 2024 | 81.96 | 82.05 | 80.43 | 80.50 | 80.01 | 562,600 |
Jul 23, 2024 | 83.81 | 84.19 | 83.55 | 83.59 | 83.08 | 26,400 |
Jul 22, 2024 | 83.43 | 83.88 | 83.12 | 83.68 | 83.17 | 28,900 |
Jul 19, 2024 | 83.18 | 83.39 | 82.64 | 82.88 | 82.38 | 42,700 |
Jul 18, 2024 | 84.77 | 85.29 | 83.38 | 83.46 | 82.95 | 40,100 |
Jul 17, 2024 | 85.41 | 85.66 | 84.49 | 84.63 | 84.11 | 52,000 |
Jul 16, 2024 | 84.94 | 86.12 | 84.94 | 86.11 | 85.59 | 62,500 |
Jul 15, 2024 | 84.86 | 85.37 | 84.16 | 84.34 | 83.83 | 64,100 |
Jul 12, 2024 | 83.44 | 85.10 | 83.44 | 84.44 | 83.93 | 43,300 |
Jul 11, 2024 | 84.17 | 84.92 | 83.16 | 83.46 | 82.95 | 124,900 |
Jul 10, 2024 | 83.32 | 83.80 | 82.99 | 83.76 | 83.25 | 41,800 |
Jul 9, 2024 | 83.07 | 83.67 | 83.07 | 83.17 | 82.66 | 41,700 |
Jul 8, 2024 | 83.01 | 83.47 | 82.97 | 83.21 | 82.70 | 55,300 |
Jul 5, 2024 | 82.76 | 83.06 | 82.54 | 82.99 | 82.48 | 43,100 |
Jul 3, 2024 | 82.36 | 82.82 | 82.35 | 82.60 | 82.10 | 27,000 |
Jul 2, 2024 | 81.14 | 82.18 | 81.14 | 82.18 | 81.68 | 48,000 |
Jul 1, 2024 | 81.17 | 81.32 | 80.68 | 80.97 | 80.48 | 59,500 |
Jun 28, 2024 | 81.50 | 81.87 | 80.68 | 81.01 | 80.52 | 43,100 |
Jun 27, 2024 | 81.40 | 81.76 | 81.18 | 81.74 | 81.24 | 59,000 |
Jun 26, 2024 | 80.05 | 81.42 | 80.05 | 81.30 | 80.80 | 48,400 |
Jun 25, 2024 | 80.78 | 80.80 | 80.08 | 80.27 | 79.78 | 65,600 |
Jun 24, 2024 | 80.89 | 81.37 | 80.57 | 80.57 | 80.08 | 60,200 |
Jun 21, 2024 | 0.169 Dividend | |||||
Jun 21, 2024 | 80.51 | 80.95 | 80.25 | 80.87 | 80.38 | 31,800 |
Jun 20, 2024 | 80.31 | 80.67 | 79.99 | 80.45 | 79.79 | 83,700 |
Jun 18, 2024 | 80.52 | 80.52 | 80.16 | 80.34 | 79.68 | 35,700 |
Jun 17, 2024 | 79.22 | 80.79 | 79.12 | 80.66 | 80.00 | 102,500 |
Jun 14, 2024 | 79.79 | 79.79 | 78.96 | 79.35 | 78.70 | 55,900 |
Jun 13, 2024 | 80.70 | 80.70 | 79.84 | 80.13 | 79.47 | 50,600 |
Jun 12, 2024 | 80.24 | 81.00 | 80.23 | 80.36 | 79.70 | 83,200 |
Jun 11, 2024 | 79.51 | 79.51 | 78.74 | 79.44 | 78.79 | 58,200 |
Jun 10, 2024 | 79.21 | 79.73 | 79.02 | 79.63 | 78.98 | 31,000 |
Jun 7, 2024 | 79.47 | 79.94 | 79.37 | 79.44 | 78.79 | 29,100 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.68
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FLIN Franklin FTSE India ETF
39.34
+1.34%
FNDA Schwab Fundamental U.S. Small Company ETF
28.21
+1.33%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
EQRR ProShares Equities for Rising Rates ETF
58.52
+1.31%
BFOR Barron's 400 ETF
75.29
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.25
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
VV Vanguard Large Cap Index Fund
276.69
+1.12%