NYSEArca - Delayed Quote • USD
First Trust Dow Jones Select MicroCap Index Fund (FDM)
At close: June 28 at 3:49 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 28, 2024 | 59.42 | 60.01 | 59.42 | 59.94 | 59.94 | 17,300 |
Jun 27, 2024 | 0.51 Dividend | |||||
Jun 27, 2024 | 58.84 | 59.04 | 58.80 | 59.04 | 59.04 | 3,700 |
Jun 26, 2024 | 58.94 | 59.33 | 58.88 | 59.33 | 58.83 | 4,900 |
Jun 25, 2024 | 59.16 | 59.20 | 59.16 | 59.18 | 58.68 | 1,100 |
Jun 24, 2024 | 59.69 | 59.82 | 59.56 | 59.63 | 59.12 | 10,600 |
Jun 21, 2024 | 59.08 | 59.35 | 59.08 | 59.19 | 58.69 | 6,100 |
Jun 20, 2024 | 59.52 | 59.85 | 59.35 | 59.55 | 59.04 | 18,100 |
Jun 18, 2024 | 59.83 | 59.87 | 59.65 | 59.65 | 59.14 | 2,200 |
Jun 17, 2024 | 59.05 | 59.72 | 58.93 | 59.72 | 59.21 | 2,800 |
Jun 14, 2024 | 59.95 | 59.98 | 59.25 | 59.27 | 58.77 | 2,200 |
Jun 13, 2024 | 60.45 | 60.54 | 60.11 | 60.54 | 60.02 | 2,900 |
Jun 12, 2024 | 61.83 | 62.19 | 61.13 | 61.13 | 60.61 | 5,000 |
Jun 11, 2024 | 60.13 | 60.45 | 60.13 | 60.42 | 59.91 | 11,000 |
Jun 10, 2024 | 60.46 | 60.64 | 60.46 | 60.64 | 60.12 | 2,900 |
Jun 7, 2024 | 60.46 | 60.79 | 60.46 | 60.56 | 60.04 | 3,300 |
Jun 6, 2024 | 61.09 | 61.33 | 60.78 | 61.14 | 60.62 | 4,900 |
Jun 5, 2024 | 61.24 | 61.45 | 60.90 | 61.44 | 60.92 | 4,200 |
Jun 4, 2024 | 61.07 | 61.07 | 60.86 | 60.86 | 60.34 | 1,900 |
Jun 3, 2024 | 62.88 | 62.88 | 61.92 | 62.03 | 61.50 | 6,100 |
May 31, 2024 | 62.40 | 62.54 | 62.13 | 62.53 | 62.00 | 10,900 |
May 30, 2024 | 62.00 | 62.30 | 61.81 | 62.03 | 61.50 | 7,500 |
May 29, 2024 | 61.77 | 61.89 | 61.35 | 61.35 | 60.83 | 4,000 |
May 28, 2024 | 62.94 | 62.94 | 62.25 | 62.38 | 61.85 | 9,700 |
May 24, 2024 | 62.12 | 62.46 | 62.09 | 62.46 | 61.93 | 2,700 |
May 23, 2024 | 63.04 | 63.04 | 61.53 | 61.56 | 61.04 | 3,900 |
May 22, 2024 | 62.97 | 63.12 | 62.58 | 62.72 | 62.19 | 15,000 |
May 21, 2024 | 62.69 | 63.07 | 62.69 | 63.04 | 62.50 | 75,700 |
May 20, 2024 | 62.93 | 62.93 | 62.79 | 62.79 | 62.26 | 1,900 |
May 17, 2024 | 62.80 | 62.83 | 62.62 | 62.81 | 62.28 | 8,900 |
May 16, 2024 | 62.64 | 62.70 | 62.47 | 62.60 | 62.07 | 33,200 |
May 15, 2024 | 63.07 | 63.07 | 62.64 | 62.95 | 62.41 | 4,400 |
May 14, 2024 | 62.48 | 62.48 | 62.26 | 62.48 | 61.95 | 3,700 |
May 13, 2024 | 62.47 | 62.52 | 61.87 | 61.88 | 61.35 | 4,000 |
May 10, 2024 | 62.09 | 62.09 | 61.85 | 62.09 | 61.56 | 2,500 |
May 9, 2024 | 61.84 | 62.64 | 61.84 | 62.64 | 62.11 | 2,100 |
May 8, 2024 | 61.28 | 62.14 | 61.28 | 62.14 | 61.61 | 7,400 |
May 7, 2024 | 62.33 | 62.41 | 62.01 | 62.01 | 61.48 | 12,600 |
May 6, 2024 | 61.84 | 62.10 | 61.83 | 61.83 | 61.30 | 9,100 |
May 3, 2024 | 61.50 | 61.52 | 61.10 | 61.31 | 60.79 | 4,600 |
May 2, 2024 | 60.44 | 61.07 | 60.06 | 61.07 | 60.55 | 8,400 |
May 1, 2024 | 59.81 | 60.35 | 59.81 | 60.22 | 59.71 | 5,700 |
Apr 30, 2024 | 60.28 | 60.28 | 59.63 | 59.63 | 59.12 | 4,200 |
Apr 29, 2024 | 60.82 | 60.88 | 60.66 | 60.87 | 60.35 | 5,100 |
Apr 26, 2024 | 60.00 | 60.45 | 60.00 | 60.40 | 59.89 | 2,700 |
Apr 25, 2024 | 59.67 | 60.07 | 59.48 | 60.06 | 59.55 | 5,000 |
Apr 24, 2024 | 60.10 | 60.49 | 59.99 | 60.49 | 59.98 | 4,000 |
Apr 23, 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 59.73 | 5,400 |
Apr 22, 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 58.90 | 15,200 |
Apr 19, 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 58.51 | 1,700 |
Apr 18, 2024 | 58.43 | 58.97 | 58.28 | 58.30 | 57.80 | 5,400 |
Apr 17, 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 57.93 | 3,000 |
Apr 16, 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 58.45 | 3,600 |
Apr 15, 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 58.57 | 5,400 |
Apr 12, 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 59.18 | 3,800 |
Apr 11, 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 60.07 | 3,900 |
Apr 10, 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 59.92 | 4,100 |
Apr 9, 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 61.24 | 7,100 |
Apr 8, 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 61.40 | 4,800 |
Apr 5, 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 61.27 | 6,100 |
Apr 4, 2024 | 62.55 | 62.61 | 61.53 | 61.53 | 61.01 | 2,800 |
Apr 3, 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 61.58 | 5,700 |
Apr 2, 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 60.93 | 1,300 |
Apr 1, 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 61.71 | 2,100 |
Mar 28, 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 62.24 | 4,900 |
Mar 27, 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 61.43 | 5,800 |
Mar 26, 2024 | 61.43 | 61.44 | 60.84 | 60.84 | 60.32 | 3,500 |
Mar 25, 2024 | 61.46 | 61.46 | 61.07 | 61.13 | 60.61 | 5,400 |
Mar 22, 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 60.51 | 7,000 |
Mar 21, 2024 | 0.06 Dividend | |||||
Mar 21, 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 61.33 | 4,400 |
Mar 20, 2024 | 59.93 | 61.54 | 59.81 | 61.40 | 60.82 | 9,200 |
Mar 19, 2024 | 59.39 | 60.14 | 59.39 | 60.07 | 59.50 | 1,200 |
Mar 18, 2024 | 59.73 | 59.96 | 59.49 | 59.49 | 58.93 | 2,400 |
Mar 15, 2024 | 59.89 | 59.98 | 59.70 | 59.94 | 59.38 | 2,900 |
Mar 14, 2024 | 59.96 | 59.96 | 59.38 | 59.38 | 58.82 | 2,300 |
Mar 13, 2024 | 60.69 | 60.69 | 60.45 | 60.45 | 59.88 | 2,300 |
Mar 12, 2024 | 60.12 | 60.35 | 60.12 | 60.35 | 59.78 | 3,300 |
Mar 11, 2024 | 60.50 | 60.50 | 59.98 | 60.36 | 59.79 | 2,000 |
Mar 8, 2024 | 61.06 | 61.08 | 60.38 | 60.59 | 60.02 | 3,300 |
Mar 7, 2024 | 60.51 | 60.81 | 60.33 | 60.41 | 59.84 | 3,300 |
Mar 6, 2024 | 60.29 | 60.29 | 60.04 | 60.14 | 59.57 | 7,300 |
Mar 5, 2024 | 60.33 | 60.41 | 59.85 | 59.95 | 59.39 | 5,100 |
Mar 4, 2024 | 61.10 | 61.10 | 60.36 | 60.36 | 59.79 | 2,200 |
Mar 1, 2024 | 60.98 | 61.02 | 60.72 | 60.93 | 60.36 | 4,300 |
Feb 29, 2024 | 60.44 | 61.00 | 60.26 | 60.78 | 60.21 | 3,300 |
Feb 28, 2024 | 59.47 | 60.19 | 59.47 | 59.74 | 59.18 | 4,200 |
Feb 27, 2024 | 59.82 | 59.97 | 59.74 | 59.76 | 59.20 | 2,400 |
Feb 26, 2024 | 59.16 | 59.46 | 59.16 | 59.38 | 58.82 | 5,400 |
Feb 23, 2024 | 58.43 | 59.20 | 58.42 | 59.10 | 58.54 | 3,500 |
Feb 22, 2024 | 58.70 | 58.70 | 58.23 | 58.59 | 58.04 | 3,700 |
Feb 21, 2024 | 58.79 | 59.01 | 58.62 | 59.00 | 58.44 | 7,200 |
Feb 20, 2024 | 59.17 | 59.36 | 58.97 | 58.97 | 58.41 | 5,700 |
Feb 16, 2024 | 60.25 | 60.36 | 59.74 | 59.74 | 59.18 | 4,100 |
Feb 15, 2024 | 59.24 | 60.60 | 59.24 | 60.60 | 60.03 | 16,600 |
Feb 14, 2024 | 58.29 | 59.01 | 58.10 | 58.90 | 58.35 | 9,800 |
Feb 13, 2024 | 59.11 | 59.11 | 57.57 | 57.57 | 57.03 | 14,000 |
Feb 12, 2024 | 59.03 | 60.65 | 59.03 | 60.51 | 59.94 | 11,400 |
Feb 9, 2024 | 58.27 | 58.99 | 58.07 | 58.99 | 58.43 | 19,700 |
Feb 8, 2024 | 57.22 | 58.08 | 57.22 | 58.07 | 57.52 | 7,400 |
Feb 7, 2024 | 57.34 | 57.58 | 57.05 | 57.56 | 57.02 | 4,900 |
Feb 6, 2024 | 57.62 | 57.69 | 57.20 | 57.51 | 56.97 | 3,200 |
Feb 5, 2024 | 57.52 | 57.70 | 57.14 | 57.56 | 57.02 | 5,600 |
Feb 2, 2024 | 58.37 | 58.72 | 58.33 | 58.33 | 57.78 | 9,200 |
Feb 1, 2024 | 58.78 | 59.39 | 58.19 | 58.98 | 58.42 | 6,400 |
Jan 31, 2024 | 59.85 | 59.97 | 58.64 | 58.64 | 58.09 | 3,500 |
Jan 30, 2024 | 59.79 | 59.94 | 59.79 | 59.93 | 59.37 | 1,000 |
Jan 29, 2024 | 59.62 | 60.12 | 59.49 | 60.12 | 59.55 | 6,600 |
Jan 26, 2024 | 60.01 | 60.01 | 59.47 | 59.58 | 59.02 | 5,300 |
Jan 25, 2024 | 59.73 | 59.78 | 59.14 | 59.65 | 59.09 | 6,100 |
Jan 24, 2024 | 59.68 | 59.77 | 59.05 | 59.14 | 58.58 | 3,200 |
Jan 23, 2024 | 59.90 | 59.90 | 59.28 | 59.28 | 58.72 | 39,100 |
Jan 22, 2024 | 58.48 | 59.68 | 58.48 | 59.68 | 59.12 | 5,400 |
Jan 19, 2024 | 57.59 | 58.15 | 57.37 | 58.15 | 57.60 | 3,600 |
Jan 18, 2024 | 57.72 | 57.86 | 57.29 | 57.82 | 57.28 | 3,400 |
Jan 17, 2024 | 57.13 | 57.56 | 57.13 | 57.56 | 57.02 | 13,300 |
Jan 16, 2024 | 58.11 | 58.11 | 57.66 | 57.66 | 57.12 | 4,500 |
Jan 12, 2024 | 59.01 | 59.66 | 58.46 | 58.47 | 57.92 | 10,700 |
Jan 11, 2024 | 58.67 | 58.67 | 58.11 | 58.55 | 58.00 | 13,800 |
Jan 10, 2024 | 58.46 | 58.91 | 58.46 | 58.79 | 58.24 | 19,200 |
Jan 9, 2024 | 58.59 | 58.97 | 58.59 | 58.75 | 58.20 | 6,900 |
Jan 8, 2024 | 59.39 | 59.46 | 59.08 | 59.44 | 58.88 | 11,700 |
Jan 5, 2024 | 59.12 | 59.82 | 59.12 | 59.50 | 58.94 | 5,800 |
Jan 4, 2024 | 60.20 | 60.21 | 59.65 | 59.65 | 59.09 | 14,500 |
Jan 3, 2024 | 61.00 | 61.00 | 59.82 | 60.07 | 59.50 | 13,400 |
Jan 2, 2024 | 61.35 | 61.86 | 60.87 | 61.09 | 60.51 | 17,900 |
Dec 29, 2023 | 62.32 | 62.32 | 61.34 | 61.34 | 60.76 | 10,700 |
Dec 28, 2023 | 62.34 | 62.68 | 62.18 | 62.25 | 61.66 | 12,300 |
Dec 27, 2023 | 62.90 | 62.90 | 62.54 | 62.77 | 62.18 | 5,600 |
Dec 26, 2023 | 61.86 | 62.74 | 61.86 | 62.67 | 62.08 | 10,600 |
Dec 22, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 61.77 | 62.10 | 61.61 | 61.79 | 61.21 | 23,300 |
Dec 21, 2023 | 61.15 | 61.46 | 61.07 | 61.46 | 60.64 | 2,600 |
Dec 20, 2023 | 61.35 | 62.28 | 60.83 | 60.83 | 60.02 | 10,700 |
Dec 19, 2023 | 60.48 | 61.36 | 60.48 | 61.36 | 60.54 | 14,500 |
Dec 18, 2023 | 59.97 | 60.26 | 59.92 | 60.05 | 59.25 | 8,300 |
Dec 15, 2023 | 60.05 | 60.31 | 59.53 | 59.94 | 59.14 | 3,400 |
Dec 14, 2023 | 59.87 | 60.26 | 59.62 | 60.07 | 59.27 | 13,800 |
Dec 13, 2023 | 56.98 | 58.92 | 56.98 | 58.80 | 58.02 | 15,000 |
Dec 12, 2023 | 57.49 | 57.49 | 56.88 | 57.02 | 56.26 | 3,300 |
Dec 11, 2023 | 57.22 | 57.45 | 57.15 | 57.27 | 56.51 | 77,500 |
Dec 8, 2023 | 57.57 | 57.60 | 57.06 | 57.45 | 56.69 | 3,200 |
Dec 7, 2023 | 56.37 | 56.94 | 56.37 | 56.94 | 56.18 | 4,000 |
Dec 6, 2023 | 57.60 | 57.67 | 56.60 | 56.60 | 55.85 | 42,700 |
Dec 5, 2023 | 57.19 | 57.19 | 56.64 | 56.64 | 55.89 | 7,900 |
Dec 4, 2023 | 56.71 | 57.43 | 56.71 | 57.43 | 56.67 | 10,500 |
Dec 1, 2023 | 55.30 | 57.00 | 55.30 | 57.00 | 56.24 | 4,200 |
Nov 30, 2023 | 55.57 | 55.83 | 55.48 | 55.49 | 54.75 | 24,200 |
Nov 29, 2023 | 55.69 | 55.69 | 55.31 | 55.40 | 54.66 | 12,000 |
Nov 28, 2023 | 55.51 | 55.73 | 55.11 | 55.11 | 54.38 | 4,600 |
Nov 27, 2023 | 55.84 | 55.95 | 55.74 | 55.94 | 55.20 | 6,800 |
Nov 24, 2023 | 55.84 | 56.25 | 55.84 | 56.17 | 55.42 | 1,200 |
Nov 22, 2023 | 55.70 | 56.04 | 55.62 | 55.75 | 55.01 | 36,100 |
Nov 21, 2023 | 55.61 | 55.81 | 55.54 | 55.56 | 54.82 | 2,600 |
Nov 20, 2023 | 56.04 | 56.04 | 55.79 | 55.86 | 55.12 | 6,300 |
Nov 17, 2023 | 55.70 | 56.07 | 55.70 | 55.87 | 55.13 | 7,000 |
Nov 16, 2023 | 55.34 | 55.35 | 55.08 | 55.18 | 54.45 | 3,800 |
Nov 15, 2023 | 56.19 | 56.67 | 55.94 | 55.99 | 55.25 | 7,300 |
Nov 14, 2023 | 55.03 | 56.12 | 54.99 | 56.12 | 55.37 | 12,300 |
Nov 13, 2023 | 53.32 | 53.84 | 53.32 | 53.63 | 52.92 | 5,000 |
Nov 10, 2023 | 53.24 | 53.69 | 52.93 | 53.61 | 52.90 | 25,100 |
Nov 9, 2023 | 53.49 | 53.57 | 52.82 | 52.84 | 52.14 | 71,400 |
Nov 8, 2023 | 53.51 | 53.65 | 53.01 | 53.29 | 52.58 | 12,600 |
Nov 7, 2023 | 54.00 | 54.00 | 53.51 | 53.51 | 52.80 | 7,500 |
Nov 6, 2023 | 54.88 | 54.88 | 54.11 | 54.28 | 53.56 | 7,900 |
Nov 3, 2023 | 54.04 | 54.61 | 54.04 | 54.24 | 53.52 | 5,100 |
Nov 2, 2023 | 52.63 | 53.27 | 52.60 | 53.19 | 52.48 | 10,000 |
Nov 1, 2023 | 52.14 | 52.24 | 51.77 | 52.09 | 51.40 | 12,200 |
Oct 31, 2023 | 52.14 | 52.30 | 51.93 | 52.23 | 51.54 | 4,900 |
Oct 30, 2023 | 51.98 | 52.30 | 51.81 | 52.09 | 51.40 | 9,100 |
Oct 27, 2023 | 52.34 | 52.34 | 51.51 | 51.55 | 50.87 | 12,400 |
Oct 26, 2023 | 52.08 | 52.59 | 52.03 | 52.30 | 51.61 | 6,300 |
Oct 25, 2023 | 51.88 | 52.09 | 51.76 | 52.04 | 51.35 | 15,100 |
Oct 24, 2023 | 52.55 | 52.55 | 52.06 | 52.32 | 51.62 | 3,400 |
Oct 23, 2023 | 52.31 | 52.76 | 52.11 | 52.11 | 51.42 | 6,200 |
Oct 20, 2023 | 53.20 | 53.20 | 52.69 | 52.69 | 51.99 | 4,100 |
Oct 19, 2023 | 53.84 | 54.00 | 53.32 | 53.32 | 52.61 | 2,700 |
Oct 18, 2023 | 54.38 | 54.54 | 53.93 | 54.09 | 53.37 | 16,100 |
Oct 17, 2023 | 53.84 | 55.30 | 53.84 | 55.03 | 54.30 | 7,200 |
Oct 16, 2023 | 53.95 | 54.28 | 53.95 | 53.97 | 53.25 | 14,800 |
Oct 13, 2023 | 54.23 | 54.42 | 53.47 | 53.47 | 52.76 | 10,900 |
Oct 12, 2023 | 54.95 | 54.95 | 53.72 | 54.04 | 53.32 | 5,500 |
Oct 11, 2023 | 55.16 | 55.21 | 54.69 | 54.78 | 54.05 | 4,400 |
Oct 10, 2023 | 54.76 | 55.13 | 54.76 | 54.95 | 54.22 | 3,400 |
Oct 9, 2023 | 53.93 | 54.64 | 53.90 | 54.50 | 53.78 | 17,200 |
Oct 6, 2023 | 53.45 | 54.23 | 53.30 | 54.00 | 53.28 | 18,500 |
Oct 5, 2023 | 53.44 | 53.63 | 53.17 | 53.61 | 52.90 | 3,600 |
Oct 4, 2023 | 53.16 | 53.56 | 53.00 | 53.33 | 52.62 | 12,500 |
Oct 3, 2023 | 53.81 | 53.81 | 53.30 | 53.34 | 52.63 | 3,500 |
Oct 2, 2023 | 54.71 | 54.71 | 54.05 | 54.09 | 53.37 | 5,600 |
Sep 29, 2023 | 55.56 | 55.56 | 54.71 | 54.78 | 54.05 | 6,300 |
Sep 28, 2023 | 54.97 | 55.28 | 54.97 | 55.10 | 54.37 | 3,700 |
Sep 27, 2023 | 54.70 | 54.97 | 54.45 | 54.89 | 54.16 | 6,700 |
Sep 26, 2023 | 54.40 | 54.69 | 54.12 | 54.29 | 53.57 | 12,400 |
Sep 25, 2023 | 53.76 | 54.70 | 53.76 | 54.70 | 53.97 | 16,500 |
Sep 22, 2023 | 0.28 Dividend | |||||
Sep 22, 2023 | 54.36 | 54.36 | 54.04 | 54.06 | 53.34 | 4,700 |
Sep 21, 2023 | 54.48 | 54.62 | 54.20 | 54.50 | 53.50 | 6,700 |
Sep 20, 2023 | 55.28 | 55.80 | 54.93 | 55.04 | 54.03 | 5,200 |
Sep 19, 2023 | 55.62 | 55.62 | 55.16 | 55.25 | 54.24 | 7,100 |
Sep 18, 2023 | 55.75 | 55.75 | 55.37 | 55.37 | 54.36 | 10,000 |
Sep 15, 2023 | 56.56 | 56.59 | 55.76 | 55.80 | 54.78 | 10,500 |
Sep 14, 2023 | 56.22 | 56.44 | 55.95 | 56.42 | 55.39 | 3,800 |
Sep 13, 2023 | 55.74 | 55.74 | 55.38 | 55.45 | 54.44 | 4,900 |
Sep 12, 2023 | 56.12 | 56.26 | 55.94 | 55.94 | 54.92 | 10,500 |
Sep 11, 2023 | 56.36 | 56.36 | 55.87 | 55.90 | 54.88 | 6,100 |
Sep 8, 2023 | 55.79 | 56.10 | 55.73 | 55.97 | 54.95 | 9,200 |
Sep 7, 2023 | 56.13 | 56.13 | 55.74 | 55.88 | 54.86 | 8,800 |
Sep 6, 2023 | 56.77 | 56.77 | 56.19 | 56.22 | 55.19 | 9,900 |
Sep 5, 2023 | 56.85 | 57.09 | 56.78 | 56.82 | 55.78 | 3,200 |
Sep 1, 2023 | 57.51 | 57.95 | 57.51 | 57.94 | 56.88 | 2,100 |
Aug 31, 2023 | 57.27 | 57.56 | 57.03 | 57.03 | 55.99 | 3,700 |
Aug 30, 2023 | 56.92 | 57.22 | 56.92 | 57.13 | 56.08 | 4,700 |
Aug 29, 2023 | 56.69 | 57.07 | 56.69 | 57.02 | 55.98 | 3,400 |
Aug 28, 2023 | 56.73 | 56.84 | 56.46 | 56.60 | 55.56 | 3,300 |
Aug 25, 2023 | 56.33 | 56.33 | 55.83 | 56.09 | 55.06 | 1,600 |
Aug 24, 2023 | 56.82 | 56.82 | 56.08 | 56.08 | 55.05 | 1,300 |
Aug 23, 2023 | 55.86 | 56.63 | 55.86 | 56.47 | 55.44 | 7,500 |
Aug 22, 2023 | 56.25 | 56.25 | 55.88 | 55.92 | 54.90 | 7,800 |
Aug 21, 2023 | 56.76 | 56.76 | 56.33 | 56.41 | 55.38 | 2,500 |
Aug 18, 2023 | 56.14 | 56.99 | 56.14 | 56.83 | 55.79 | 13,400 |
Aug 17, 2023 | 57.44 | 57.44 | 56.84 | 56.89 | 55.85 | 3,100 |
Aug 16, 2023 | 57.76 | 57.76 | 57.25 | 57.25 | 56.20 | 2,900 |
Aug 15, 2023 | 58.36 | 58.36 | 57.80 | 57.80 | 56.74 | 12,000 |
Aug 14, 2023 | 58.56 | 58.70 | 58.56 | 58.61 | 57.54 | 3,900 |
Aug 11, 2023 | 59.22 | 59.26 | 59.10 | 59.10 | 58.02 | 1,900 |
Aug 10, 2023 | 59.84 | 59.93 | 58.96 | 59.12 | 58.04 | 2,200 |
Aug 9, 2023 | 59.74 | 59.78 | 59.58 | 59.58 | 58.49 | 1,900 |
Aug 8, 2023 | 59.64 | 60.25 | 59.64 | 60.24 | 59.14 | 7,500 |
Aug 7, 2023 | 60.13 | 60.51 | 60.11 | 60.45 | 59.34 | 6,000 |
Aug 4, 2023 | 60.05 | 60.55 | 60.05 | 60.11 | 59.01 | 2,400 |
Aug 3, 2023 | 59.95 | 60.12 | 59.87 | 59.87 | 58.77 | 1,500 |
Aug 2, 2023 | 59.84 | 59.84 | 59.58 | 59.65 | 58.56 | 3,600 |
Aug 1, 2023 | 60.06 | 60.37 | 59.77 | 60.37 | 59.27 | 2,500 |
Jul 31, 2023 | 60.17 | 60.34 | 60.12 | 60.24 | 59.14 | 3,300 |
Jul 28, 2023 | 59.57 | 59.99 | 59.57 | 59.94 | 58.84 | 4,900 |
Jul 27, 2023 | 59.92 | 59.92 | 59.13 | 59.13 | 58.05 | 2,900 |
Jul 26, 2023 | 59.28 | 59.99 | 59.28 | 59.99 | 58.89 | 6,200 |
Jul 25, 2023 | 59.43 | 59.46 | 59.27 | 59.27 | 58.19 | 2,400 |
Jul 24, 2023 | 58.74 | 59.37 | 58.74 | 59.28 | 58.20 | 3,600 |
Jul 21, 2023 | 59.68 | 59.68 | 58.69 | 58.76 | 57.68 | 3,600 |
Jul 20, 2023 | 59.34 | 59.34 | 58.68 | 59.08 | 58.00 | 2,900 |
Jul 19, 2023 | 58.86 | 59.26 | 58.80 | 59.25 | 58.17 | 6,000 |
Jul 18, 2023 | 58.00 | 58.82 | 58.00 | 58.82 | 57.74 | 6,900 |
Jul 17, 2023 | 57.41 | 58.17 | 57.41 | 57.92 | 56.86 | 4,400 |
Jul 14, 2023 | 57.27 | 57.38 | 56.96 | 57.38 | 56.33 | 2,800 |
Jul 13, 2023 | 57.58 | 57.87 | 57.58 | 57.80 | 56.74 | 6,000 |
Jul 12, 2023 | 57.34 | 57.71 | 57.34 | 57.36 | 56.31 | 3,000 |
Jul 11, 2023 | 56.80 | 56.80 | 56.53 | 56.78 | 55.74 | 3,400 |
Jul 10, 2023 | 56.32 | 56.32 | 56.18 | 56.22 | 55.19 | 3,600 |
Jul 7, 2023 | 55.59 | 56.23 | 55.59 | 55.81 | 54.79 | 4,200 |
Jul 6, 2023 | 55.37 | 55.37 | 54.42 | 55.00 | 53.99 | 3,500 |
Jul 5, 2023 | 56.78 | 56.78 | 56.03 | 56.03 | 55.00 | 3,300 |
Jul 3, 2023 | 56.12 | 56.84 | 56.12 | 56.83 | 55.79 | 4,300 |
Jun 30, 2023 | 56.93 | 56.93 | 56.22 | 56.23 | 55.20 | 19,600 |
Jun 29, 2023 | 56.50 | 56.50 | 56.26 | 56.32 | 55.29 | 3,800 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.32
+2.65%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.31
+1.91%
EWJV iShares MSCI Japan Value ETF
31.85
+1.53%
SLX VanEck Steel ETF
66.62
+1.32%
FTXL First Trust Nasdaq Semiconductor ETF
99.86
+1.29%
PSI Invesco Semiconductors ETF
62.81
+1.24%
FYT First Trust Small Cap Value AlphaDEX Fund
51.75
+1.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.38
+1.22%
EES WisdomTree U.S. SmallCap Earnings Fund
47.13
+1.20%
NURE Nuveen Short-Term REIT ETF
31.09
+1.15%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.59
+1.12%
PSR Invesco Active U.S. Real Estate Fund
85.61
+1.10%
RNSC First Trust Small Cap US Equity Select ETF
27.56
+1.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.38
+1.09%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
113.07
+1.08%
SQLV Royce Quant Small-Cap Quality Value ETF
38.87
+1.08%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.67
+1.08%
XSD SPDR S&P Semiconductor ETF
247.48
+1.08%
EPU iShares MSCI Peru ETF
40.23
+1.08%
DXJ WisdomTree Japan Hedged Equity Fund
112.82
+1.06%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.64
+1.05%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.56
+1.02%
IJS iShares S&P Small-Cap 600 Value ETF
97.27
+1.02%
SOXX iShares Semiconductor ETF
246.63
+1.01%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.86
+0.99%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.64
+0.98%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.53
+0.97%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.44
+0.96%
FXO First Trust Financials AlphaDEX Fund
46.29
+0.96%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.82
+0.93%
IDX VanEck Indonesia Index ETF
15.82
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.71
+0.87%
FYX First Trust Small Cap Core AlphaDEX Fund
90.46
+0.87%
KCE SPDR S&P Capital Markets ETF
110.29
+0.86%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.21
+0.86%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
38.14
+0.85%
PSCT Invesco S&P SmallCap Information Technology ETF
46.70
+0.84%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
98.21
+0.84%
FLJH Franklin FTSE Japan Hedged ETF
31.84
+0.84%
EZM WisdomTree U.S. MidCap Earnings Fund
57.79
+0.84%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.53
+0.84%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.64
+0.83%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.75
+0.83%
XLRE The Real Estate Select Sector SPDR Fund
38.41
+0.81%
IJR iShares Core S&P Small-Cap ETF
106.66
+0.81%
FNDA Schwab Fundamental U.S. Small Company ETF
54.92
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
60.05
+0.81%
BBJP JPMorgan BetaBuilders Japan ETF
56.43
+0.80%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.35
+0.79%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.07
+0.78%
IYG iShares U.S. Financial Services ETF
65.21
+0.77%
SLYV SPDR S&P 600 Small Cap Value ETF
78.31
+0.77%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.93
+0.77%
PICK iShares MSCI Global Metals & Mining Producers ETF
40.83
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.60
+0.76%
RPV Invesco S&P 500 Pure Value ETF
83.42
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.82
+0.74%
ICF iShares Cohen & Steers REIT ETF
57.29
+0.74%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.50
+0.73%
FYLD Cambria Foreign Shareholder Yield ETF
26.42
+0.72%
USAI Pacer American Energy Independence ETF
33.17
+0.72%
EWW iShares MSCI Mexico ETF
56.61
+0.71%
SMH VanEck Semiconductor ETF
260.70
+0.71%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.45
+0.71%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.80
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
76.99
+0.69%
PSC Principal U.S. Small-Cap ETF
48.13
+0.69%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.50
+0.69%
FTXN First Trust Nasdaq Oil & Gas ETF
30.86
+0.69%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.57
+0.68%
SYLD Cambria Shareholder Yield ETF
68.28
+0.68%
EWD iShares MSCI Sweden ETF
40.25
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
41.80
+0.65%
ISMD Inspire Small/Mid Cap ETF
34.63
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
77.76
+0.63%
COWZ Pacer US Cash Cows 100 ETF
54.49
+0.63%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.44
+0.63%
IHF iShares U.S. Healthcare Providers ETF
52.42
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.46
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.94
+0.58%
JVAL JPMorgan U.S. Value Factor ETF
40.87
+0.57%
VAMO Cambria Value and Momentum ETF
27.66
+0.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
182.52
+0.56%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.46
+0.55%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.08
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
103.74
+0.54%
IYF iShares U.S. Financials ETF
94.57
+0.54%
DVY iShares Select Dividend ETF
120.98
+0.54%
FILL iShares MSCI Global Energy Producers ETF
25.98
+0.54%
NUSC Nuveen ESG Small-Cap ETF
39.34
+0.54%
RDVY First Trust Rising Dividend Achievers ETF
54.75
+0.53%
VFMF Vanguard U.S. Multifactor ETF Shares
122.41
+0.53%
SPVM Invesco S&P 500 Value with Momentum ETF
54.18
+0.52%
VFH Vanguard Financials Index Fund ETF Shares
99.88
+0.51%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.23
+0.51%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.57
+0.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.21
+0.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.53
+0.51%
EWM iShares MSCI Malaysia ETF
22.46
+0.49%