Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
First Trust Dow Jones International Internet ETF (FDNI)
31.87
+0.49
+(1.56%)
At close: March 11 at 4:00:00 PM EDT
31.87
-0.05
(-0.15%)
After hours: March 11 at 4:05:04 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 |
---|---|---|---|---|---|---|
Mar 11, 2025 | 32.23 | 32.23 | 31.38 | 31.87 | 31.87 | 9,100 |
Mar 10, 2025 | 32.38 | 32.38 | 31.25 | 31.38 | 31.38 | 9,300 |
Mar 7, 2025 | 33.18 | 33.38 | 32.42 | 32.94 | 32.94 | 37,900 |
Mar 6, 2025 | 34.06 | 34.06 | 32.74 | 33.04 | 33.04 | 130,700 |
Mar 5, 2025 | 32.70 | 33.27 | 32.24 | 33.23 | 33.23 | 9,700 |
Mar 4, 2025 | 30.93 | 31.48 | 30.75 | 31.43 | 31.43 | 13,600 |
Mar 3, 2025 | 32.54 | 32.54 | 31.03 | 31.30 | 31.30 | 9,000 |
Feb 28, 2025 | 31.35 | 31.81 | 31.27 | 31.80 | 31.80 | 42,800 |
Feb 27, 2025 | 32.88 | 32.88 | 32.16 | 32.17 | 32.17 | 4,400 |
Feb 26, 2025 | 32.78 | 33.00 | 32.59 | 32.68 | 32.68 | 10,500 |
Feb 25, 2025 | 31.86 | 32.00 | 31.65 | 31.79 | 31.79 | 5,700 |
Feb 24, 2025 | 32.67 | 32.67 | 31.50 | 31.76 | 31.76 | 59,000 |
Feb 21, 2025 | 33.31 | 34.12 | 33.31 | 33.33 | 33.33 | 28,000 |
Feb 20, 2025 | 33.43 | 33.63 | 33.13 | 33.19 | 33.19 | 10,400 |
Feb 19, 2025 | 33.48 | 33.48 | 32.68 | 32.92 | 32.92 | 7,400 |
Feb 18, 2025 | 34.00 | 34.00 | 33.12 | 33.42 | 33.42 | 10,300 |
Feb 14, 2025 | 32.97 | 32.97 | 32.61 | 32.97 | 32.97 | 9,000 |
Feb 13, 2025 | 30.93 | 32.07 | 30.93 | 32.04 | 32.04 | 13,800 |
Feb 12, 2025 | 31.38 | 31.67 | 30.85 | 31.41 | 31.41 | 254,300 |
Feb 11, 2025 | 31.16 | 31.25 | 31.05 | 31.25 | 31.25 | 7,800 |
Feb 10, 2025 | 31.10 | 31.20 | 30.92 | 31.20 | 31.20 | 8,500 |
Feb 7, 2025 | 30.56 | 30.74 | 30.22 | 30.24 | 30.24 | 30,600 |
Feb 6, 2025 | 30.17 | 30.27 | 29.94 | 30.15 | 30.15 | 13,800 |
Feb 5, 2025 | 29.94 | 30.13 | 29.94 | 30.09 | 30.09 | 2,900 |
Feb 4, 2025 | 30.16 | 30.44 | 29.93 | 30.32 | 30.32 | 6,200 |
Feb 3, 2025 | 29.01 | 29.09 | 28.80 | 28.98 | 28.98 | 3,000 |
Jan 31, 2025 | 29.72 | 29.77 | 29.34 | 29.34 | 29.34 | 1,200 |
Jan 30, 2025 | 29.75 | 30.12 | 29.73 | 29.93 | 29.93 | 6,800 |
Jan 29, 2025 | 29.19 | 29.23 | 28.93 | 29.06 | 29.06 | 8,500 |
Jan 28, 2025 | 28.48 | 29.15 | 28.48 | 29.15 | 29.15 | 43,100 |
Jan 27, 2025 | 28.29 | 28.29 | 28.28 | 28.28 | 28.28 | 900 |
Jan 24, 2025 | 27.98 | 28.33 | 27.90 | 28.30 | 28.30 | 10,500 |
Jan 23, 2025 | 27.43 | 27.67 | 27.43 | 27.64 | 27.64 | 2,100 |
Jan 22, 2025 | 27.88 | 27.88 | 27.61 | 27.68 | 27.68 | 1,900 |
Jan 21, 2025 | 27.68 | 27.68 | 27.59 | 27.59 | 27.59 | 1,000 |
Jan 17, 2025 | 26.96 | 27.50 | 26.96 | 27.36 | 27.36 | 1,700 |
Jan 16, 2025 | 26.85 | 27.00 | 26.85 | 26.88 | 26.88 | 1,800 |
Jan 15, 2025 | 26.82 | 27.00 | 26.76 | 26.98 | 26.98 | 4,200 |
Jan 14, 2025 | 26.34 | 26.39 | 26.24 | 26.38 | 26.38 | 2,300 |
Jan 13, 2025 | 25.80 | 25.96 | 25.71 | 25.94 | 25.94 | 7,900 |
Jan 10, 2025 | 26.89 | 26.89 | 25.94 | 26.00 | 26.00 | 4,000 |
Jan 8, 2025 | 26.61 | 26.83 | 26.61 | 26.83 | 26.83 | 1,500 |
Jan 7, 2025 | 27.12 | 27.25 | 26.92 | 26.92 | 26.92 | 3,200 |
Jan 6, 2025 | 27.87 | 27.90 | 27.18 | 27.29 | 27.29 | 5,500 |
Jan 3, 2025 | 27.36 | 27.53 | 27.36 | 27.49 | 27.49 | 1,600 |
Jan 2, 2025 | 27.35 | 27.35 | 27.03 | 27.11 | 27.11 | 3,800 |
Dec 31, 2024 | 27.41 | 27.41 | 27.15 | 27.29 | 27.29 | 14,200 |
Dec 30, 2024 | 27.75 | 27.75 | 27.13 | 27.26 | 27.26 | 1,800 |
Dec 27, 2024 | 28.11 | 28.11 | 27.54 | 27.69 | 27.69 | 3,100 |
Dec 26, 2024 | 27.99 | 28.10 | 27.92 | 28.10 | 28.10 | 6,900 |
Dec 24, 2024 | 28.09 | 28.09 | 27.89 | 27.92 | 27.92 | 3,700 |
Dec 23, 2024 | 27.66 | 27.91 | 27.63 | 27.85 | 27.85 | 4,000 |
Dec 20, 2024 | 27.48 | 28.07 | 27.48 | 27.90 | 27.90 | 3,200 |
Dec 19, 2024 | 28.32 | 28.32 | 27.80 | 27.84 | 27.84 | 10,600 |
Dec 18, 2024 | 28.83 | 28.83 | 27.90 | 27.90 | 27.90 | 8,600 |
Dec 17, 2024 | 28.65 | 28.92 | 28.65 | 28.92 | 28.92 | 2,200 |
Dec 16, 2024 | 28.65 | 28.78 | 28.61 | 28.61 | 28.61 | 21,400 |
Dec 13, 2024 | 0.22 Dividend | |||||
Dec 13, 2024 | 28.98 | 28.98 | 28.92 | 28.95 | 28.95 | 2,100 |
Dec 12, 2024 | 29.30 | 29.58 | 29.30 | 29.39 | 29.17 | 8,000 |
Dec 11, 2024 | 29.37 | 29.57 | 29.30 | 29.55 | 29.33 | 13,700 |
Dec 10, 2024 | 29.47 | 30.77 | 29.25 | 29.38 | 29.16 | 5,700 |
Dec 9, 2024 | 30.01 | 30.61 | 30.01 | 30.28 | 30.05 | 1,700 |
Dec 6, 2024 | 29.33 | 29.43 | 28.99 | 29.32 | 29.10 | 2,700 |
Dec 5, 2024 | 28.91 | 29.04 | 28.90 | 29.03 | 28.81 | 3,000 |
Dec 4, 2024 | 28.34 | 28.97 | 28.34 | 28.96 | 28.74 | 2,200 |
Dec 3, 2024 | 28.65 | 28.95 | 27.81 | 27.81 | 27.60 | 3,100 |
Dec 2, 2024 | 28.81 | 29.03 | 28.81 | 28.97 | 28.75 | 2,200 |
Nov 29, 2024 | 28.71 | 28.99 | 28.69 | 28.93 | 28.71 | 5,400 |
Nov 27, 2024 | 28.79 | 28.90 | 28.39 | 28.90 | 28.68 | 1,800 |
Nov 26, 2024 | 28.47 | 28.47 | 28.11 | 28.36 | 28.15 | 10,700 |
Nov 25, 2024 | 28.12 | 28.32 | 28.12 | 28.12 | 27.91 | 1,900 |
Nov 22, 2024 | 28.52 | 28.52 | 27.95 | 28.06 | 27.85 | 1,800 |
Nov 21, 2024 | 27.81 | 28.52 | 27.81 | 28.45 | 28.24 | 2,700 |
Nov 20, 2024 | 28.46 | 28.64 | 28.46 | 28.64 | 28.42 | 1,700 |
Nov 19, 2024 | 28.46 | 28.58 | 28.46 | 28.58 | 28.36 | 2,200 |
Nov 18, 2024 | 28.62 | 28.62 | 27.87 | 28.62 | 28.40 | 11,200 |
Nov 15, 2024 | 27.99 | 28.40 | 27.92 | 28.32 | 28.11 | 5,800 |
Nov 14, 2024 | 28.37 | 28.61 | 28.37 | 28.37 | 28.16 | 6,000 |
Nov 13, 2024 | 28.63 | 28.74 | 28.55 | 28.74 | 28.52 | 10,900 |
Nov 12, 2024 | 28.64 | 28.75 | 28.39 | 28.46 | 28.25 | 16,800 |
Nov 11, 2024 | 28.28 | 28.62 | 28.05 | 28.05 | 27.84 | 11,100 |
Nov 8, 2024 | 29.39 | 29.66 | 27.30 | 28.49 | 28.27 | 25,700 |
Nov 7, 2024 | 29.58 | 29.58 | 29.16 | 29.40 | 29.18 | 10,200 |
Nov 6, 2024 | 28.36 | 28.36 | 28.23 | 28.25 | 28.04 | 50,200 |
Nov 5, 2024 | 28.81 | 28.95 | 28.81 | 28.95 | 28.73 | 900 |
Nov 4, 2024 | 28.95 | 28.95 | 28.34 | 28.41 | 28.20 | 3,700 |
Nov 1, 2024 | 28.42 | 29.43 | 27.92 | 27.92 | 27.71 | 4,900 |
Oct 31, 2024 | 28.23 | 28.23 | 27.72 | 27.72 | 27.51 | 1,200 |
Oct 30, 2024 | 28.35 | 28.62 | 28.33 | 28.41 | 28.20 | 7,100 |
Oct 29, 2024 | 28.81 | 28.89 | 28.74 | 28.77 | 28.55 | 19,200 |
Oct 28, 2024 | 28.76 | 28.81 | 28.63 | 28.73 | 28.51 | 3,400 |
Oct 25, 2024 | 28.32 | 28.32 | 28.00 | 28.27 | 28.06 | 500 |
Oct 24, 2024 | 25.89 | 28.70 | 25.89 | 28.49 | 28.27 | 2,300 |
Oct 23, 2024 | 28.75 | 28.82 | 28.03 | 28.15 | 27.94 | 27,200 |
Oct 22, 2024 | 29.06 | 29.06 | 28.54 | 28.82 | 28.60 | 6,800 |
Oct 21, 2024 | 28.94 | 28.94 | 28.27 | 28.48 | 28.26 | 4,600 |
Oct 18, 2024 | 28.97 | 28.97 | 28.67 | 28.74 | 28.52 | 1,300 |
Oct 17, 2024 | 28.05 | 28.05 | 27.82 | 27.88 | 27.67 | 4,300 |
Oct 16, 2024 | 28.39 | 28.55 | 28.39 | 28.41 | 28.20 | 700 |
Oct 15, 2024 | 28.56 | 28.56 | 28.16 | 28.23 | 28.02 | 3,400 |
Oct 14, 2024 | 29.72 | 29.72 | 29.38 | 29.38 | 29.16 | 2,400 |
Oct 11, 2024 | 29.75 | 30.03 | 29.75 | 30.03 | 29.80 | 1,300 |
Oct 10, 2024 | 29.72 | 29.84 | 29.64 | 29.74 | 29.52 | 3,600 |
Oct 9, 2024 | 29.64 | 29.82 | 29.53 | 29.68 | 29.46 | 3,900 |
Oct 8, 2024 | 30.00 | 30.00 | 29.49 | 29.77 | 29.55 | 9,800 |
Oct 7, 2024 | 31.32 | 31.34 | 30.81 | 31.25 | 31.01 | 9,600 |
Oct 4, 2024 | 30.91 | 30.97 | 30.80 | 30.93 | 30.70 | 1,600 |
Oct 3, 2024 | 30.42 | 30.67 | 30.35 | 30.45 | 30.22 | 11,400 |
Oct 2, 2024 | 30.48 | 30.65 | 30.39 | 30.64 | 30.41 | 2,300 |
Oct 1, 2024 | 28.98 | 29.64 | 28.98 | 29.51 | 29.29 | 3,400 |
Sep 30, 2024 | 29.64 | 29.64 | 28.64 | 28.64 | 28.42 | 55,800 |
Sep 27, 2024 | 29.61 | 29.88 | 29.61 | 29.88 | 29.65 | 800 |
Sep 26, 2024 | 28.31 | 28.76 | 28.31 | 28.76 | 28.54 | 1,300 |
Sep 25, 2024 | 27.33 | 27.33 | 26.87 | 26.94 | 26.74 | 1,800 |
Sep 24, 2024 | 26.66 | 27.26 | 26.66 | 27.18 | 26.97 | 1,900 |
Sep 23, 2024 | 25.82 | 25.89 | 25.81 | 25.89 | 25.69 | 900 |
Sep 20, 2024 | 25.46 | 25.49 | 25.43 | 25.46 | 25.27 | 800 |
Sep 19, 2024 | 25.46 | 25.56 | 25.46 | 25.52 | 25.33 | 700 |
Sep 18, 2024 | 24.54 | 24.78 | 24.48 | 24.62 | 24.43 | 12,600 |
Sep 17, 2024 | 24.29 | 24.71 | 24.29 | 24.60 | 24.41 | 1,400 |
Sep 16, 2024 | 24.31 | 24.38 | 24.22 | 24.34 | 24.16 | 6,200 |
Sep 13, 2024 | 24.11 | 24.15 | 24.11 | 24.14 | 23.96 | 1,600 |
Sep 12, 2024 | 24.11 | 24.24 | 24.10 | 24.13 | 23.95 | 2,300 |
Sep 11, 2024 | 24.14 | 24.14 | 23.59 | 24.11 | 23.93 | 3,100 |
Sep 10, 2024 | 23.56 | 23.71 | 23.49 | 23.66 | 23.48 | 3,100 |
Sep 9, 2024 | 23.46 | 23.58 | 23.43 | 23.58 | 23.40 | 12,800 |
Sep 6, 2024 | 23.35 | 23.38 | 23.35 | 23.38 | 23.20 | 400 |
Sep 5, 2024 | 23.84 | 23.87 | 23.77 | 23.83 | 23.65 | 900 |
Sep 4, 2024 | 23.88 | 23.88 | 23.80 | 23.84 | 23.66 | 1,000 |
Sep 3, 2024 | 24.00 | 24.00 | 23.81 | 23.81 | 23.63 | 1,200 |
Aug 30, 2024 | 23.93 | 24.30 | 23.93 | 24.30 | 24.12 | 3,000 |
Aug 29, 2024 | 23.74 | 23.99 | 23.74 | 23.88 | 23.70 | 3,200 |
Aug 28, 2024 | 23.68 | 23.68 | 23.57 | 23.66 | 23.48 | 900 |
Aug 27, 2024 | 24.12 | 24.19 | 24.01 | 24.01 | 23.83 | 3,000 |
Aug 26, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.91 | 200 |
Aug 23, 2024 | 25.00 | 25.07 | 24.92 | 25.05 | 24.86 | 1,900 |
Aug 22, 2024 | 25.08 | 25.08 | 24.79 | 24.81 | 24.62 | 2,300 |
Aug 21, 2024 | 24.89 | 25.00 | 24.89 | 25.00 | 24.81 | 400 |
Aug 20, 2024 | 24.91 | 24.91 | 24.61 | 24.61 | 24.42 | 800 |
Aug 19, 2024 | 24.60 | 25.12 | 24.60 | 25.12 | 24.93 | 1,200 |
Aug 16, 2024 | 24.50 | 24.88 | 24.50 | 24.88 | 24.69 | 1,000 |
Aug 15, 2024 | 23.82 | 24.46 | 23.82 | 24.44 | 24.26 | 1,400 |
Aug 14, 2024 | 23.81 | 23.92 | 23.81 | 23.92 | 23.74 | 300 |
Aug 13, 2024 | 24.07 | 24.08 | 24.05 | 24.08 | 23.90 | 1,200 |
Aug 12, 2024 | 23.76 | 23.79 | 23.69 | 23.72 | 23.54 | 1,600 |
Aug 9, 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.47 | 900 |
Aug 8, 2024 | 22.71 | 23.61 | 22.71 | 23.56 | 23.38 | 4,800 |
Aug 7, 2024 | 23.09 | 23.10 | 22.68 | 22.72 | 22.55 | 9,900 |
Aug 6, 2024 | 22.31 | 22.59 | 22.31 | 22.39 | 22.22 | 3,000 |
Aug 5, 2024 | 21.82 | 22.31 | 21.82 | 22.19 | 22.02 | 2,600 |
Aug 2, 2024 | 22.31 | 22.53 | 22.31 | 22.48 | 22.31 | 2,200 |
Aug 1, 2024 | 23.05 | 23.05 | 22.91 | 22.95 | 22.78 | 12,600 |
Jul 31, 2024 | 23.01 | 23.39 | 23.01 | 23.34 | 23.16 | 1,900 |
Jul 30, 2024 | 22.96 | 23.06 | 22.90 | 22.90 | 22.73 | 4,200 |
Jul 29, 2024 | 22.93 | 23.05 | 22.93 | 23.02 | 22.85 | 1,400 |
Jul 26, 2024 | 23.17 | 23.17 | 23.04 | 23.04 | 22.87 | 1,400 |
Jul 25, 2024 | 23.08 | 23.08 | 22.90 | 22.90 | 22.73 | 1,100 |
Jul 24, 2024 | 23.37 | 23.38 | 23.12 | 23.12 | 22.95 | 1,200 |
Jul 23, 2024 | 23.53 | 23.68 | 23.52 | 23.64 | 23.46 | 4,800 |
Jul 22, 2024 | 22.95 | 23.76 | 22.95 | 23.69 | 23.51 | 1,200 |
Jul 19, 2024 | 23.56 | 23.56 | 23.31 | 23.36 | 23.18 | 6,400 |
Jul 18, 2024 | 23.84 | 23.84 | 23.51 | 23.51 | 23.33 | 700 |
Jul 17, 2024 | 23.89 | 23.89 | 23.71 | 23.83 | 23.65 | 253,700 |
Jul 16, 2024 | 24.22 | 24.22 | 24.16 | 24.22 | 24.04 | 1,200 |
Jul 15, 2024 | 24.27 | 24.33 | 24.10 | 24.10 | 23.92 | 1,000 |
Jul 12, 2024 | 24.89 | 24.89 | 24.55 | 24.55 | 24.36 | 800 |
Jul 11, 2024 | 23.79 | 24.34 | 23.79 | 24.23 | 24.05 | 500 |
Jul 10, 2024 | 23.97 | 24.00 | 23.96 | 24.00 | 23.82 | 2,700 |
Jul 9, 2024 | 23.91 | 23.92 | 23.88 | 23.88 | 23.70 | 1,700 |
Jul 8, 2024 | 23.61 | 23.73 | 23.60 | 23.60 | 23.42 | 900 |
Jul 5, 2024 | 23.74 | 23.87 | 23.70 | 23.80 | 23.62 | 3,500 |
Jul 3, 2024 | 23.82 | 23.82 | 23.80 | 23.80 | 23.62 | 1,000 |
Jul 2, 2024 | 23.28 | 23.38 | 23.27 | 23.38 | 23.20 | 2,700 |
Jul 1, 2024 | 23.00 | 23.21 | 23.00 | 23.21 | 23.03 | 1,200 |
Jun 28, 2024 | 23.43 | 23.43 | 23.29 | 23.32 | 23.14 | 600 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 23.71 | 23.71 | 23.40 | 23.40 | 23.22 | 600 |
Jun 26, 2024 | 23.82 | 23.82 | 23.75 | 23.75 | 23.50 | 2,300 |
Jun 25, 2024 | 23.84 | 23.89 | 23.80 | 23.84 | 23.59 | 2,100 |
Jun 24, 2024 | 24.01 | 24.12 | 23.97 | 24.02 | 23.77 | 84,600 |
Jun 21, 2024 | 23.90 | 23.97 | 23.90 | 23.95 | 23.70 | 4,100 |
Jun 20, 2024 | 23.63 | 24.28 | 23.63 | 23.94 | 23.69 | 12,800 |
Jun 18, 2024 | 24.12 | 24.16 | 24.05 | 24.14 | 23.89 | 7,000 |
Jun 17, 2024 | 24.18 | 24.33 | 24.18 | 24.33 | 24.08 | 3,500 |
Jun 14, 2024 | 24.04 | 24.17 | 24.01 | 24.10 | 23.85 | 6,100 |
Jun 13, 2024 | 24.42 | 24.42 | 24.22 | 24.23 | 23.98 | 1,800 |
Jun 12, 2024 | 24.54 | 24.65 | 24.54 | 24.65 | 24.39 | 2,700 |
Jun 11, 2024 | 24.19 | 24.19 | 24.07 | 24.07 | 23.82 | 4,800 |
Jun 10, 2024 | 24.25 | 24.28 | 24.23 | 24.23 | 23.98 | 1,000 |
Jun 7, 2024 | 24.21 | 24.21 | 23.99 | 23.99 | 23.74 | 10,500 |
Jun 6, 2024 | 24.53 | 24.53 | 24.52 | 24.53 | 24.27 | 900 |
Jun 5, 2024 | 24.68 | 24.68 | 24.33 | 24.53 | 24.27 | 900 |
Jun 4, 2024 | 24.17 | 24.25 | 24.17 | 24.25 | 24.00 | 700 |
Jun 3, 2024 | 23.71 | 24.23 | 23.71 | 24.09 | 23.84 | 1,700 |
May 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 500 |
May 30, 2024 | 24.18 | 24.30 | 24.18 | 24.24 | 23.99 | 3,300 |
May 29, 2024 | 24.04 | 24.08 | 24.04 | 24.08 | 23.83 | 1,000 |
May 28, 2024 | 24.42 | 24.45 | 24.42 | 24.45 | 24.19 | 300 |
May 24, 2024 | 24.16 | 24.73 | 24.16 | 24.68 | 24.42 | 1,300 |
May 23, 2024 | 24.87 | 24.87 | 24.51 | 24.57 | 24.31 | 16,000 |
May 22, 2024 | 24.95 | 24.95 | 24.81 | 24.81 | 24.55 | 900 |
May 21, 2024 | 25.11 | 25.19 | 25.07 | 25.19 | 24.93 | 1,800 |
May 20, 2024 | 25.48 | 25.50 | 25.36 | 25.38 | 25.12 | 2,200 |
May 17, 2024 | 25.34 | 25.66 | 25.34 | 25.55 | 25.28 | 3,700 |
May 16, 2024 | 25.31 | 25.55 | 25.31 | 25.50 | 25.23 | 4,400 |
May 15, 2024 | 24.95 | 25.20 | 24.95 | 25.20 | 24.94 | 1,800 |
May 14, 2024 | 24.72 | 24.83 | 24.72 | 24.83 | 24.57 | 5,900 |
May 13, 2024 | 24.57 | 24.80 | 24.57 | 24.69 | 24.43 | 2,500 |
May 10, 2024 | 24.17 | 24.21 | 24.17 | 24.20 | 23.95 | 800 |
May 9, 2024 | 24.25 | 24.40 | 24.25 | 24.39 | 24.14 | 1,700 |
May 8, 2024 | 24.21 | 24.21 | 23.86 | 24.08 | 23.83 | 4,800 |
May 7, 2024 | 24.65 | 24.73 | 24.62 | 24.73 | 24.47 | 2,700 |
May 6, 2024 | 25.01 | 25.01 | 24.94 | 24.97 | 24.71 | 2,200 |
May 3, 2024 | 24.80 | 24.86 | 24.66 | 24.86 | 24.60 | 3,100 |
May 2, 2024 | 23.83 | 24.54 | 23.83 | 24.41 | 24.16 | 2,700 |
May 1, 2024 | 23.03 | 23.44 | 23.03 | 23.14 | 22.90 | 1,500 |
Apr 30, 2024 | 23.16 | 23.16 | 22.99 | 22.99 | 22.75 | 1,600 |
Apr 29, 2024 | 23.46 | 23.57 | 23.46 | 23.57 | 23.32 | 2,100 |
Apr 26, 2024 | 23.25 | 23.68 | 23.25 | 23.52 | 23.27 | 1,900 |
Apr 25, 2024 | 22.95 | 23.25 | 22.95 | 23.19 | 22.95 | 2,400 |
Apr 24, 2024 | 23.40 | 23.52 | 23.33 | 23.44 | 23.20 | 20,900 |
Apr 23, 2024 | 23.14 | 23.39 | 23.14 | 23.33 | 23.09 | 3,800 |
Apr 22, 2024 | 22.42 | 22.62 | 22.42 | 22.62 | 22.38 | 4,700 |
Apr 19, 2024 | 21.81 | 21.93 | 21.81 | 21.84 | 21.61 | 5,100 |
Apr 18, 2024 | 22.09 | 22.18 | 21.95 | 21.98 | 21.75 | 12,900 |
Apr 17, 2024 | 22.00 | 22.00 | 21.82 | 21.86 | 21.63 | 8,200 |
Apr 16, 2024 | 22.01 | 22.09 | 21.96 | 22.02 | 21.79 | 3,300 |
Apr 15, 2024 | 22.29 | 22.29 | 22.00 | 22.00 | 21.77 | 2,900 |
Apr 12, 2024 | 22.32 | 22.32 | 22.24 | 22.27 | 22.04 | 900 |
Apr 11, 2024 | 22.95 | 23.00 | 22.81 | 23.00 | 22.76 | 2,200 |
Apr 10, 2024 | 22.96 | 22.96 | 22.79 | 22.82 | 22.58 | 1,100 |
Apr 9, 2024 | 23.11 | 23.12 | 22.95 | 23.09 | 22.85 | 14,300 |
Apr 8, 2024 | 23.00 | 23.00 | 22.97 | 22.99 | 22.75 | 700 |
Apr 5, 2024 | 22.90 | 23.02 | 22.90 | 22.98 | 22.74 | 3,600 |
Apr 4, 2024 | 23.25 | 23.25 | 22.85 | 22.85 | 22.61 | 500 |
Apr 3, 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 22.95 | 3,900 |
Apr 2, 2024 | 23.40 | 23.40 | 22.86 | 23.05 | 22.81 | 900 |
Apr 1, 2024 | 23.25 | 23.36 | 23.11 | 23.19 | 22.95 | 11,100 |
Mar 28, 2024 | 22.96 | 23.00 | 22.90 | 22.90 | 22.66 | 1,500 |
Mar 27, 2024 | 22.73 | 22.79 | 22.68 | 22.79 | 22.55 | 1,100 |
Mar 26, 2024 | 22.86 | 22.92 | 22.76 | 22.76 | 22.52 | 2,000 |
Mar 25, 2024 | 22.73 | 22.76 | 22.72 | 22.72 | 22.48 | 1,400 |
Mar 22, 2024 | 22.86 | 22.86 | 22.70 | 22.73 | 22.49 | 26,600 |
Mar 21, 2024 | 23.22 | 23.22 | 22.84 | 22.89 | 22.65 | 2,300 |
Mar 20, 2024 | 22.75 | 23.21 | 22.75 | 23.21 | 22.97 | 3,300 |
Mar 19, 2024 | 22.70 | 22.76 | 22.68 | 22.76 | 22.52 | 200 |
Mar 18, 2024 | 22.83 | 22.83 | 22.70 | 22.76 | 22.52 | 1,500 |
Mar 15, 2024 | 22.69 | 22.69 | 22.64 | 22.64 | 22.40 | 300 |
Mar 14, 2024 | 23.00 | 23.00 | 22.67 | 22.83 | 22.59 | 11,000 |
Mar 13, 2024 | 23.39 | 23.39 | 23.18 | 23.18 | 22.94 | 2,200 |
Mar 12, 2024 | 22.86 | 22.99 | 22.85 | 22.92 | 22.68 | 3,300 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
34.69
+3.46%
GOEX Global X Gold Explorers ETF
34.25
+3.36%
XME SPDR S&P Metals and Mining ETF
55.51
+3.16%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.64
+2.68%
BLOK Amplify Transformational Data Sharing ETF
37.82
+2.13%
COPX Global X Copper Miners ETF
39.32
+1.84%
THD iShares MSCI Thailand ETF
53.35
+1.81%
UTES Virtus Reaves Utilities ETF
62.51
+1.63%
CNYA iShares MSCI China A ETF
28.51
+1.50%
AADR AdvisorShares Dorsey Wright ADR ETF
74.36
+1.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.34
+1.48%
EMQQ EMQQ The Emerging Markets Internet ETF
38.63
+1.37%
SLX VanEck Steel ETF
61.27
+1.32%
PTF Invesco Dorsey Wright Technology Momentum ETF
57.68
+1.24%
EZA iShares MSCI South Africa ETF
46.31
+1.18%
IAU iShares Gold Trust
55.07
+1.18%
GLD SPDR Gold Shares
269.16
+1.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.16
+1.05%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.06
+1.05%
USAI Pacer American Energy Independence ETF
38.96
+1.05%
VAMO Cambria Value and Momentum ETF
29.03
+1.00%
EPU iShares MSCI Peru ETF
41.10
+1.00%
FCA First Trust China AlphaDEX Fund
21.58
+0.98%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.56
+0.98%
RAAX VanEck Real Assets ETF
29.15
+0.92%
CIBR First Trust NASDAQ Cybersecurity ETF
63.86
+0.92%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
148.73
+0.91%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.88
+0.88%
GXG Global X MSCI Colombia ETF
26.66
+0.87%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.86
+0.86%
ESPO VanEck Video Gaming and eSports ETF
87.21
+0.84%
MLPX Global X MLP & Energy Infrastructure ETF
60.44
+0.83%
INCO Columbia India Consumer ETF
56.74
+0.82%
ECH iShares MSCI Chile ETF
29.39
+0.79%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.07
+0.72%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
39.32
+0.69%
ENFR Alerian Energy Infrastructure ETF
31.10
+0.68%
FDEM Fidelity Emerging Markets Multifactor ETF
25.53
+0.67%
AIA iShares Asia 50 ETF
74.10
+0.66%
CEW WisdomTree Emerging Currency Strategy Fund
17.70
+0.63%
TUR iShares MSCI Turkey ETF
37.05
+0.62%
EPI WisdomTree India Earnings Fund
41.24
+0.61%
PSC Principal U.S. Small-Cap ETF
48.18
+0.61%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.63
+0.59%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.58
+0.59%
ATMP Barclays ETN+ Select MLP ETN
29.34
+0.58%
XNTK SPDR NYSE Technology ETF
192.14
+0.56%
EMGF iShares Emerging Markets Equity Factor ETF
46.60
+0.56%
PXE Invesco Dynamic Energy Exploration & Production ETF
27.31
+0.55%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
114.73
+0.55%
DBC Invesco DB Commodity Index Tracking Fund
21.93
+0.55%
NANR SPDR S&P North American Natural Resources ETF
52.57
+0.55%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.21
+0.54%
BOUT Innovator IBD Breakout Opportunities ETF
36.66
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.05
+0.50%
PKB Invesco Building & Construction ETF
66.98
+0.48%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.70
+0.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.51
+0.45%
CWB SPDR Bloomberg Convertible Securities ETF
76.31
+0.42%
LGOV First Trust Long Duration Opportunities ETF
21.51
+0.42%
FAD First Trust Multi Cap Growth AlphaDEX Fund
127.41
+0.41%
XCEM Columbia EM Core ex-China ETF
29.42
+0.41%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.78
+0.38%
NFTY First Trust India NIFTY 50 Equal Weight ETF
52.87
+0.38%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.22
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.36%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.96
+0.36%
XSMO Invesco S&P SmallCap Momentum ETF
60.85
+0.35%
FYLD Cambria Foreign Shareholder Yield ETF
26.65
+0.35%
EYLD Cambria Emerging Shareholder Yield ETF
32.00
+0.34%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.76
+0.34%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
84.74
+0.34%
MTUM iShares MSCI USA Momentum Factor ETF
196.78
+0.34%
USCI United States Commodity Index Fund, LP
69.64
+0.33%
KCE SPDR S&P Capital Markets ETF
124.17
+0.33%
EMXC iShares MSCI Emerging Markets ex China ETF
54.52
+0.33%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.93
+0.32%
FLMI Franklin Dynamic Municipal Bond ETF
24.68
+0.28%
FNY First Trust Mid Cap Growth AlphaDEX Fund
73.38
+0.27%
ICVT iShares Convertible Bond ETF
83.40
+0.26%
CEFS Saba Closed-End Funds ETF
21.37
+0.23%
XMMO Invesco S&P MidCap Momentum ETF
112.74
+0.23%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.79
+0.23%
SMIN iShares MSCI India Small-Cap ETF
64.35
+0.22%
DEM WisdomTree Emerging Markets High Dividend Fund
41.75
+0.22%
BBP Virtus LifeSci Biotech Products ETF
59.60
+0.21%
FLTW Franklin FTSE Taiwan ETF
45.52
+0.20%
KIE SPDR S&P Insurance ETF
58.38
+0.19%
IETC iShares U.S. Tech Independence Focused ETF
76.35
+0.18%
EWT iShares MSCI Taiwan ETF
49.98
+0.18%
EWW iShares MSCI Mexico ETF
50.25
+0.18%
EZU iShares MSCI Eurozone ETF
54.35
+0.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
240.48
+0.17%
CMBS iShares CMBS ETF
47.99
+0.17%
FEZ SPDR EURO STOXX 50 ETF
55.79
+0.16%
DWLD Davis Select Worldwide ETF
37.71
+0.16%
IFRA iShares U.S. Infrastructure ETF
45.02
+0.16%
FLEU Franklin FTSE Eurozone ETF
27.80
+0.15%