NYSEArca - Nasdaq Real Time Price USD
Fidelity High Dividend ETF (FDVV)
49.59
-0.01
(-0.02%)
At close: April 1 at 4:00:00 PM EDT
49.30
-0.29
(-0.58%)
Pre-Market: 9:20:34 AM 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 49.54 | 49.71 | 49.12 | 49.59 | 49.59 | 541,000 |
Mar 31, 2025 | 48.86 | 49.75 | 48.82 | 49.60 | 49.60 | 483,900 |
Mar 28, 2025 | 49.69 | 49.73 | 49.05 | 49.12 | 49.12 | 610,600 |
Mar 27, 2025 | 49.78 | 50.01 | 49.60 | 49.70 | 49.70 | 398,900 |
Mar 26, 2025 | 50.01 | 50.20 | 49.80 | 49.88 | 49.88 | 371,600 |
Mar 25, 2025 | 50.21 | 50.23 | 49.89 | 50.03 | 50.03 | 479,300 |
Mar 24, 2025 | 50.00 | 50.24 | 49.90 | 50.17 | 50.17 | 662,600 |
Mar 21, 2025 | 0.42 Dividend | |||||
Mar 21, 2025 | 49.54 | 49.71 | 49.30 | 49.65 | 49.65 | 409,200 |
Mar 20, 2025 | 50.09 | 50.49 | 49.99 | 50.26 | 49.84 | 516,400 |
Mar 19, 2025 | 50.08 | 50.62 | 50.04 | 50.37 | 49.95 | 423,900 |
Mar 18, 2025 | 50.27 | 50.29 | 49.90 | 50.08 | 49.66 | 363,600 |
Mar 17, 2025 | 49.76 | 50.46 | 49.76 | 50.29 | 49.87 | 1,278,300 |
Mar 14, 2025 | 49.16 | 49.86 | 49.12 | 49.72 | 49.31 | 433,600 |
Mar 13, 2025 | 49.32 | 49.52 | 48.75 | 48.86 | 48.45 | 582,900 |
Mar 12, 2025 | 49.59 | 49.61 | 48.92 | 49.32 | 48.91 | 588,700 |
Mar 11, 2025 | 49.96 | 50.06 | 49.13 | 49.42 | 49.01 | 1,599,700 |
Mar 10, 2025 | 50.25 | 50.53 | 49.58 | 49.99 | 49.57 | 783,400 |
Mar 7, 2025 | 49.98 | 50.78 | 49.82 | 50.69 | 50.27 | 441,800 |
Mar 6, 2025 | 50.02 | 50.26 | 49.64 | 50.02 | 49.60 | 535,600 |
Mar 5, 2025 | 50.14 | 50.64 | 49.76 | 50.49 | 50.07 | 539,600 |
Mar 4, 2025 | 50.62 | 50.85 | 50.08 | 50.08 | 49.66 | 984,300 |
Mar 3, 2025 | 51.63 | 51.71 | 50.63 | 50.99 | 50.56 | 539,300 |
Feb 28, 2025 | 50.87 | 51.53 | 50.70 | 51.42 | 50.99 | 416,800 |
Feb 27, 2025 | 51.45 | 51.55 | 50.83 | 50.87 | 50.45 | 338,700 |
Feb 26, 2025 | 51.55 | 51.71 | 51.12 | 51.29 | 50.86 | 642,700 |
Feb 25, 2025 | 51.64 | 51.72 | 51.28 | 51.48 | 51.05 | 601,700 |
Feb 24, 2025 | 51.75 | 51.91 | 51.47 | 51.47 | 51.04 | 712,400 |
Feb 21, 2025 | 52.26 | 52.28 | 51.62 | 51.73 | 51.30 | 1,080,700 |
Feb 20, 2025 | 52.09 | 52.34 | 51.95 | 52.28 | 51.84 | 643,900 |
Feb 19, 2025 | 51.89 | 52.17 | 51.85 | 52.15 | 51.72 | 474,900 |
Feb 18, 2025 | 51.71 | 51.92 | 51.65 | 51.88 | 51.45 | 565,900 |
Feb 14, 2025 | 51.73 | 51.86 | 51.62 | 51.68 | 51.25 | 523,200 |
Feb 13, 2025 | 51.40 | 51.74 | 51.25 | 51.74 | 51.31 | 502,800 |
Feb 12, 2025 | 51.14 | 51.51 | 51.02 | 51.45 | 51.02 | 406,000 |
Feb 11, 2025 | 51.22 | 51.62 | 51.10 | 51.62 | 51.19 | 444,500 |
Feb 10, 2025 | 51.08 | 51.34 | 50.90 | 51.34 | 50.91 | 538,300 |
Feb 7, 2025 | 51.24 | 51.26 | 50.80 | 50.88 | 50.46 | 889,400 |
Feb 6, 2025 | 51.19 | 51.20 | 50.82 | 51.09 | 50.66 | 1,444,300 |
Feb 5, 2025 | 50.73 | 50.97 | 50.45 | 50.95 | 50.53 | 457,300 |
Feb 4, 2025 | 50.15 | 50.44 | 50.03 | 50.37 | 49.95 | 398,500 |
Feb 3, 2025 | 49.85 | 50.41 | 49.63 | 50.15 | 49.73 | 858,100 |
Jan 31, 2025 | 50.97 | 51.04 | 50.38 | 50.50 | 50.08 | 564,100 |
Jan 30, 2025 | 50.77 | 50.99 | 50.61 | 50.91 | 50.49 | 526,900 |
Jan 29, 2025 | 50.78 | 51.03 | 50.44 | 50.69 | 50.27 | 473,800 |
Jan 28, 2025 | 50.87 | 50.87 | 50.56 | 50.84 | 50.42 | 494,600 |
Jan 27, 2025 | 50.79 | 50.90 | 50.50 | 50.88 | 50.46 | 631,100 |
Jan 24, 2025 | 51.48 | 51.62 | 51.25 | 51.41 | 50.98 | 619,100 |
Jan 23, 2025 | 51.16 | 51.48 | 51.16 | 51.47 | 51.04 | 1,025,900 |
Jan 22, 2025 | 51.41 | 51.41 | 51.09 | 51.15 | 50.72 | 600,800 |
Jan 21, 2025 | 50.97 | 51.25 | 50.94 | 51.25 | 50.82 | 730,300 |
Jan 17, 2025 | 50.82 | 50.96 | 50.55 | 50.88 | 50.46 | 592,200 |
Jan 16, 2025 | 50.40 | 50.55 | 50.26 | 50.48 | 50.06 | 552,300 |
Jan 15, 2025 | 50.31 | 50.44 | 50.14 | 50.39 | 49.97 | 491,100 |
Jan 14, 2025 | 49.67 | 49.82 | 49.38 | 49.76 | 49.35 | 486,800 |
Jan 13, 2025 | 49.03 | 49.48 | 49.01 | 49.46 | 49.05 | 522,100 |
Jan 10, 2025 | 49.97 | 50.00 | 49.22 | 49.35 | 48.94 | 888,200 |
Jan 8, 2025 | 50.11 | 50.19 | 49.78 | 50.18 | 49.76 | 641,600 |
Jan 7, 2025 | 50.68 | 50.75 | 50.01 | 50.12 | 49.70 | 583,500 |
Jan 6, 2025 | 50.73 | 50.95 | 50.40 | 50.51 | 50.09 | 728,100 |
Jan 3, 2025 | 50.17 | 50.50 | 50.08 | 50.46 | 50.04 | 735,300 |
Jan 2, 2025 | 50.19 | 50.34 | 49.65 | 49.98 | 49.56 | 680,300 |
Dec 31, 2024 | 50.03 | 50.16 | 49.72 | 49.94 | 49.52 | 687,800 |
Dec 30, 2024 | 49.93 | 50.09 | 49.61 | 49.83 | 49.41 | 760,400 |
Dec 27, 2024 | 50.45 | 50.56 | 50.06 | 50.35 | 49.93 | 422,800 |
Dec 26, 2024 | 50.50 | 50.71 | 50.37 | 50.66 | 50.24 | 335,500 |
Dec 24, 2024 | 50.23 | 50.56 | 50.15 | 50.56 | 50.14 | 328,300 |
Dec 23, 2024 | 49.81 | 50.18 | 49.59 | 50.18 | 49.76 | 820,600 |
Dec 20, 2024 | 0.48 Dividend | |||||
Dec 20, 2024 | 49.08 | 50.12 | 49.02 | 49.85 | 49.43 | 506,300 |
Dec 19, 2024 | 50.10 | 50.25 | 49.63 | 49.66 | 48.77 | 616,200 |
Dec 18, 2024 | 51.13 | 51.20 | 49.61 | 49.82 | 48.93 | 731,400 |
Dec 17, 2024 | 51.15 | 51.17 | 50.93 | 51.11 | 50.20 | 532,600 |
Dec 16, 2024 | 51.51 | 51.55 | 51.31 | 51.35 | 50.43 | 781,200 |
Dec 13, 2024 | 51.55 | 51.55 | 51.33 | 51.48 | 50.56 | 432,600 |
Dec 12, 2024 | 51.44 | 51.44 | 51.22 | 51.28 | 50.36 | 1,348,400 |
Dec 11, 2024 | 51.78 | 51.78 | 51.44 | 51.50 | 50.58 | 463,800 |
Dec 10, 2024 | 51.80 | 51.80 | 51.39 | 51.53 | 50.61 | 413,300 |
Dec 9, 2024 | 52.05 | 52.08 | 51.78 | 51.80 | 50.87 | 411,000 |
Dec 6, 2024 | 52.32 | 52.42 | 51.92 | 52.05 | 51.12 | 505,100 |
Dec 5, 2024 | 52.27 | 52.45 | 52.25 | 52.26 | 51.32 | 428,200 |
Dec 4, 2024 | 52.23 | 52.33 | 52.00 | 52.27 | 51.33 | 483,600 |
Dec 3, 2024 | 52.41 | 52.47 | 52.16 | 52.24 | 51.30 | 394,100 |
Dec 2, 2024 | 52.65 | 52.71 | 52.25 | 52.38 | 51.44 | 530,400 |
Nov 29, 2024 | 52.49 | 52.78 | 52.43 | 52.63 | 51.69 | 291,300 |
Nov 27, 2024 | 52.47 | 52.55 | 52.29 | 52.37 | 51.43 | 414,700 |
Nov 26, 2024 | 52.40 | 52.54 | 52.23 | 52.51 | 51.57 | 339,200 |
Nov 25, 2024 | 52.59 | 52.72 | 52.16 | 52.36 | 51.42 | 606,600 |
Nov 22, 2024 | 52.23 | 52.42 | 52.15 | 52.35 | 51.41 | 547,100 |
Nov 21, 2024 | 51.97 | 52.25 | 51.63 | 52.13 | 51.20 | 499,900 |
Nov 20, 2024 | 51.80 | 51.85 | 51.40 | 51.74 | 50.81 | 444,800 |
Nov 19, 2024 | 51.51 | 51.89 | 51.31 | 51.80 | 50.87 | 401,300 |
Nov 18, 2024 | 51.36 | 51.74 | 51.31 | 51.70 | 50.77 | 422,300 |
Nov 15, 2024 | 51.43 | 51.51 | 51.16 | 51.35 | 50.43 | 630,700 |
Nov 14, 2024 | 51.82 | 51.82 | 51.40 | 51.56 | 50.64 | 613,200 |
Nov 13, 2024 | 51.72 | 51.79 | 51.42 | 51.69 | 50.76 | 394,200 |
Nov 12, 2024 | 51.99 | 52.04 | 51.42 | 51.66 | 50.74 | 477,200 |
Nov 11, 2024 | 52.14 | 52.17 | 51.86 | 51.97 | 51.04 | 500,400 |
Nov 8, 2024 | 51.82 | 52.17 | 51.81 | 52.09 | 51.16 | 487,600 |
Nov 7, 2024 | 51.83 | 51.89 | 51.66 | 51.82 | 50.89 | 730,500 |
Nov 6, 2024 | 51.84 | 51.84 | 51.30 | 51.64 | 50.72 | 1,025,400 |
Nov 5, 2024 | 50.47 | 50.98 | 50.38 | 50.98 | 50.07 | 524,800 |
Nov 4, 2024 | 50.48 | 50.66 | 50.21 | 50.39 | 49.49 | 320,400 |
Nov 1, 2024 | 50.54 | 50.84 | 50.24 | 50.32 | 49.42 | 466,200 |
Oct 31, 2024 | 50.61 | 50.64 | 50.32 | 50.35 | 49.45 | 430,200 |
Oct 30, 2024 | 50.78 | 51.07 | 50.66 | 50.76 | 49.85 | 287,000 |
Oct 29, 2024 | 50.98 | 50.98 | 50.68 | 50.86 | 49.95 | 353,200 |
Oct 28, 2024 | 51.08 | 51.35 | 51.01 | 51.10 | 50.19 | 427,800 |
Oct 25, 2024 | 51.40 | 51.44 | 50.89 | 50.96 | 50.05 | 355,000 |
Oct 24, 2024 | 51.35 | 51.49 | 51.02 | 51.25 | 50.33 | 352,100 |
Oct 23, 2024 | 51.39 | 51.46 | 50.99 | 51.30 | 50.38 | 416,900 |
Oct 22, 2024 | 51.39 | 51.63 | 51.25 | 51.56 | 50.64 | 360,300 |
Oct 21, 2024 | 51.72 | 51.81 | 51.34 | 51.48 | 50.56 | 388,100 |
Oct 18, 2024 | 51.66 | 51.73 | 51.41 | 51.72 | 50.79 | 526,300 |
Oct 17, 2024 | 51.74 | 51.78 | 51.47 | 51.48 | 50.56 | 522,700 |
Oct 16, 2024 | 51.22 | 51.59 | 51.17 | 51.56 | 50.64 | 575,100 |
Oct 15, 2024 | 51.38 | 51.45 | 51.02 | 51.11 | 50.20 | 362,400 |
Oct 14, 2024 | 51.09 | 51.47 | 51.05 | 51.44 | 50.52 | 391,600 |
Oct 11, 2024 | 50.69 | 51.10 | 50.65 | 51.07 | 50.16 | 406,100 |
Oct 10, 2024 | 50.60 | 50.78 | 50.50 | 50.69 | 49.78 | 488,300 |
Oct 9, 2024 | 50.36 | 50.79 | 50.20 | 50.76 | 49.85 | 315,400 |
Oct 8, 2024 | 50.35 | 50.45 | 50.15 | 50.42 | 49.52 | 449,600 |
Oct 7, 2024 | 50.42 | 50.46 | 50.10 | 50.24 | 49.34 | 412,800 |
Oct 4, 2024 | 50.49 | 50.52 | 50.10 | 50.52 | 49.62 | 390,600 |
Oct 3, 2024 | 50.29 | 50.47 | 50.14 | 50.35 | 49.45 | 353,200 |
Oct 2, 2024 | 50.35 | 50.43 | 50.10 | 50.37 | 49.47 | 342,200 |
Oct 1, 2024 | 50.62 | 50.62 | 50.12 | 50.35 | 49.45 | 450,900 |
Sep 30, 2024 | 50.37 | 50.65 | 50.15 | 50.65 | 49.74 | 429,400 |
Sep 27, 2024 | 50.45 | 50.58 | 50.29 | 50.36 | 49.46 | 449,000 |
Sep 26, 2024 | 50.52 | 50.52 | 50.23 | 50.33 | 49.43 | 338,100 |
Sep 25, 2024 | 50.57 | 50.65 | 50.20 | 50.31 | 49.41 | 407,500 |
Sep 24, 2024 | 50.40 | 50.54 | 50.35 | 50.49 | 49.59 | 445,100 |
Sep 23, 2024 | 50.16 | 50.33 | 50.13 | 50.30 | 49.40 | 515,800 |
Sep 20, 2024 | 0.30 Dividend | |||||
Sep 20, 2024 | 50.03 | 50.15 | 49.90 | 50.06 | 49.16 | 340,000 |
Sep 19, 2024 | 50.53 | 50.63 | 50.30 | 50.49 | 49.29 | 295,800 |
Sep 18, 2024 | 50.09 | 50.49 | 49.87 | 49.93 | 48.74 | 360,000 |
Sep 17, 2024 | 50.20 | 50.28 | 49.85 | 50.01 | 48.82 | 368,200 |
Sep 16, 2024 | 49.95 | 50.09 | 49.83 | 50.09 | 48.90 | 322,000 |
Sep 13, 2024 | 49.63 | 49.92 | 49.58 | 49.89 | 48.71 | 441,900 |
Sep 12, 2024 | 49.26 | 49.58 | 49.07 | 49.50 | 48.33 | 326,900 |
Sep 11, 2024 | 48.98 | 49.28 | 48.20 | 49.24 | 48.07 | 293,300 |
Sep 10, 2024 | 49.15 | 49.15 | 48.61 | 49.00 | 47.84 | 383,800 |
Sep 9, 2024 | 48.76 | 49.04 | 48.60 | 48.97 | 47.81 | 336,200 |
Sep 6, 2024 | 49.01 | 49.20 | 48.37 | 48.39 | 47.24 | 397,800 |
Sep 5, 2024 | 49.37 | 49.48 | 48.92 | 49.14 | 47.97 | 524,300 |
Sep 4, 2024 | 49.20 | 49.64 | 49.14 | 49.28 | 48.11 | 572,600 |
Sep 3, 2024 | 49.77 | 49.85 | 49.06 | 49.32 | 48.15 | 479,200 |
Aug 30, 2024 | 49.93 | 50.15 | 49.60 | 50.12 | 48.93 | 256,800 |
Aug 29, 2024 | 49.80 | 50.08 | 49.54 | 49.72 | 48.54 | 387,700 |
Aug 28, 2024 | 49.84 | 49.99 | 49.41 | 49.68 | 48.50 | 441,100 |
Aug 27, 2024 | 49.86 | 49.96 | 49.59 | 49.89 | 48.71 | 404,600 |
Aug 26, 2024 | 49.98 | 50.09 | 49.75 | 49.90 | 48.72 | 479,900 |
Aug 23, 2024 | 49.50 | 49.91 | 49.39 | 49.88 | 48.70 | 366,000 |
Aug 22, 2024 | 49.59 | 49.68 | 49.06 | 49.23 | 48.06 | 320,800 |
Aug 21, 2024 | 49.44 | 49.52 | 49.27 | 49.48 | 48.31 | 447,200 |
Aug 20, 2024 | 49.44 | 49.46 | 49.20 | 49.33 | 48.16 | 457,900 |
Aug 19, 2024 | 49.08 | 49.55 | 49.08 | 49.55 | 48.37 | 489,900 |
Aug 16, 2024 | 48.77 | 49.10 | 48.76 | 49.07 | 47.91 | 286,500 |
Aug 15, 2024 | 48.79 | 48.97 | 48.63 | 48.97 | 47.81 | 537,000 |
Aug 14, 2024 | 48.13 | 48.47 | 48.07 | 48.38 | 47.23 | 568,900 |
Aug 13, 2024 | 47.74 | 48.13 | 47.60 | 48.10 | 46.96 | 372,200 |
Aug 12, 2024 | 47.44 | 47.59 | 47.25 | 47.40 | 46.27 | 440,700 |
Aug 9, 2024 | 47.24 | 47.53 | 46.95 | 47.38 | 46.26 | 477,800 |
Aug 8, 2024 | 46.81 | 47.36 | 46.70 | 47.29 | 46.17 | 302,900 |
Aug 7, 2024 | 47.18 | 47.47 | 46.46 | 46.55 | 45.45 | 445,600 |
Aug 6, 2024 | 46.41 | 47.24 | 46.32 | 46.72 | 45.61 | 477,800 |
Aug 5, 2024 | 45.91 | 46.77 | 45.88 | 46.26 | 45.16 | 814,100 |
Aug 2, 2024 | 47.83 | 48.00 | 47.22 | 47.67 | 46.54 | 369,700 |
Aug 1, 2024 | 48.73 | 48.88 | 47.82 | 48.12 | 46.98 | 391,000 |
Jul 31, 2024 | 48.58 | 48.96 | 48.35 | 48.71 | 47.55 | 333,500 |
Jul 30, 2024 | 48.20 | 48.25 | 47.82 | 48.06 | 46.92 | 290,800 |
Jul 29, 2024 | 48.22 | 48.31 | 47.98 | 48.14 | 47.00 | 398,600 |
Jul 26, 2024 | 47.95 | 48.37 | 47.87 | 48.22 | 47.08 | 357,700 |
Jul 25, 2024 | 47.73 | 48.17 | 47.63 | 47.67 | 46.54 | 352,500 |
Jul 24, 2024 | 48.13 | 48.14 | 47.60 | 47.67 | 46.54 | 390,200 |
Jul 23, 2024 | 48.42 | 48.52 | 48.23 | 48.23 | 47.09 | 282,000 |
Jul 22, 2024 | 48.33 | 48.74 | 48.18 | 48.52 | 47.37 | 259,300 |
Jul 19, 2024 | 48.40 | 48.40 | 47.99 | 48.11 | 46.97 | 275,500 |
Jul 18, 2024 | 48.65 | 48.90 | 48.29 | 48.42 | 47.27 | 417,100 |
Jul 17, 2024 | 48.37 | 48.71 | 48.37 | 48.60 | 47.45 | 336,900 |
Jul 16, 2024 | 48.38 | 48.74 | 48.32 | 48.72 | 47.56 | 421,000 |
Jul 15, 2024 | 48.35 | 48.45 | 48.19 | 48.31 | 47.16 | 468,000 |
Jul 12, 2024 | 48.08 | 48.48 | 48.06 | 48.19 | 47.05 | 373,000 |
Jul 11, 2024 | 47.88 | 48.10 | 47.86 | 47.94 | 46.80 | 350,100 |
Jul 10, 2024 | 47.47 | 47.92 | 47.47 | 47.90 | 46.76 | 321,900 |
Jul 9, 2024 | 47.41 | 47.52 | 47.32 | 47.39 | 46.27 | 320,800 |
Jul 8, 2024 | 47.33 | 47.48 | 47.27 | 47.38 | 46.26 | 292,300 |
Jul 5, 2024 | 47.41 | 47.41 | 47.15 | 47.32 | 46.20 | 676,900 |
Jul 3, 2024 | 47.19 | 47.42 | 47.13 | 47.40 | 46.27 | 194,800 |
Jul 2, 2024 | 46.84 | 47.09 | 46.79 | 47.04 | 45.92 | 408,900 |
Jul 1, 2024 | 46.99 | 47.03 | 46.72 | 46.88 | 45.77 | 260,700 |
Jun 28, 2024 | 46.92 | 47.13 | 46.65 | 46.78 | 45.67 | 304,100 |
Jun 27, 2024 | 46.85 | 46.86 | 46.60 | 46.76 | 45.65 | 379,200 |
Jun 26, 2024 | 46.89 | 46.99 | 46.72 | 46.90 | 45.79 | 251,200 |
Jun 25, 2024 | 47.13 | 47.13 | 46.83 | 47.00 | 45.88 | 337,600 |
Jun 24, 2024 | 47.00 | 47.31 | 46.98 | 47.06 | 45.94 | 439,500 |
Jun 21, 2024 | 0.32 Dividend | |||||
Jun 21, 2024 | 47.13 | 47.13 | 46.96 | 46.98 | 45.86 | 318,800 |
Jun 20, 2024 | 47.68 | 47.77 | 47.42 | 47.50 | 46.06 | 453,700 |
Jun 18, 2024 | 47.37 | 47.65 | 47.37 | 47.63 | 46.19 | 321,800 |
Jun 17, 2024 | 47.10 | 47.49 | 46.98 | 47.37 | 45.93 | 337,800 |
Jun 14, 2024 | 47.02 | 47.13 | 46.82 | 47.13 | 45.70 | 338,100 |
Jun 13, 2024 | 47.21 | 47.30 | 46.88 | 47.11 | 45.68 | 282,700 |
Jun 12, 2024 | 47.27 | 47.38 | 46.94 | 47.04 | 45.61 | 254,500 |
Jun 11, 2024 | 46.79 | 46.82 | 46.46 | 46.82 | 45.40 | 259,100 |
Jun 10, 2024 | 46.75 | 46.96 | 46.62 | 46.90 | 45.48 | 288,300 |
Jun 7, 2024 | 46.85 | 47.08 | 46.72 | 46.82 | 45.40 | 337,900 |
Jun 6, 2024 | 47.06 | 47.07 | 46.85 | 46.98 | 45.56 | 343,100 |
Jun 5, 2024 | 46.93 | 47.03 | 46.69 | 47.03 | 45.61 | 319,200 |
Jun 4, 2024 | 46.57 | 46.83 | 46.46 | 46.77 | 45.35 | 248,300 |
Jun 3, 2024 | 46.99 | 46.99 | 46.33 | 46.71 | 45.29 | 226,900 |
May 31, 2024 | 46.36 | 46.82 | 46.10 | 46.79 | 45.37 | 220,200 |
May 30, 2024 | 46.23 | 46.52 | 46.22 | 46.34 | 44.94 | 310,400 |
May 29, 2024 | 46.30 | 46.30 | 46.14 | 46.21 | 44.81 | 189,900 |
May 28, 2024 | 46.69 | 46.75 | 46.43 | 46.64 | 45.23 | 277,900 |
May 24, 2024 | 46.37 | 46.56 | 46.33 | 46.49 | 45.08 | 231,000 |
May 23, 2024 | 46.80 | 46.82 | 46.12 | 46.19 | 44.79 | 319,500 |
May 22, 2024 | 46.72 | 46.72 | 46.35 | 46.54 | 45.13 | 324,800 |
May 21, 2024 | 46.70 | 46.81 | 46.63 | 46.79 | 45.37 | 199,700 |
May 20, 2024 | 46.74 | 46.86 | 46.65 | 46.70 | 45.29 | 263,400 |
May 17, 2024 | 46.70 | 46.74 | 46.59 | 46.73 | 45.31 | 216,500 |
May 16, 2024 | 46.79 | 46.89 | 46.68 | 46.68 | 45.27 | 221,700 |
May 15, 2024 | 46.50 | 46.79 | 46.40 | 46.77 | 45.35 | 288,400 |
May 14, 2024 | 46.06 | 46.24 | 46.00 | 46.21 | 44.81 | 321,500 |
May 13, 2024 | 46.04 | 46.10 | 45.87 | 45.94 | 44.55 | 237,900 |
May 10, 2024 | 45.88 | 45.95 | 45.76 | 45.81 | 44.42 | 222,700 |
May 9, 2024 | 45.39 | 45.68 | 45.33 | 45.67 | 44.29 | 212,600 |
May 8, 2024 | 45.13 | 45.41 | 45.03 | 45.37 | 44.00 | 228,400 |
May 7, 2024 | 45.19 | 45.36 | 45.17 | 45.26 | 43.89 | 151,200 |
May 6, 2024 | 44.96 | 45.09 | 44.91 | 45.09 | 43.72 | 250,900 |
May 3, 2024 | 44.85 | 44.94 | 44.56 | 44.78 | 43.42 | 213,800 |
May 2, 2024 | 44.29 | 44.45 | 44.00 | 44.35 | 43.01 | 246,200 |
May 1, 2024 | 44.00 | 44.48 | 43.87 | 43.95 | 42.62 | 254,000 |
Apr 30, 2024 | 44.68 | 44.68 | 44.15 | 44.16 | 42.82 | 337,000 |
Apr 29, 2024 | 44.59 | 44.81 | 44.59 | 44.80 | 43.44 | 161,400 |
Apr 26, 2024 | 44.44 | 44.59 | 44.41 | 44.41 | 43.06 | 234,500 |
Apr 25, 2024 | 44.13 | 44.44 | 44.00 | 44.35 | 43.01 | 214,500 |
Apr 24, 2024 | 44.43 | 44.48 | 44.24 | 44.41 | 43.06 | 200,600 |
Apr 23, 2024 | 44.10 | 44.44 | 43.99 | 44.43 | 43.08 | 261,700 |
Apr 22, 2024 | 43.73 | 44.17 | 43.56 | 43.99 | 42.66 | 642,000 |
Apr 19, 2024 | 43.50 | 43.75 | 43.47 | 43.55 | 42.23 | 421,700 |
Apr 18, 2024 | 43.64 | 43.74 | 43.38 | 43.50 | 42.18 | 411,500 |
Apr 17, 2024 | 43.74 | 43.82 | 43.34 | 43.48 | 42.16 | 205,200 |
Apr 16, 2024 | 43.79 | 43.79 | 43.44 | 43.55 | 42.23 | 306,700 |
Apr 15, 2024 | 44.54 | 44.57 | 43.67 | 43.78 | 42.45 | 406,700 |
Apr 12, 2024 | 44.54 | 44.67 | 44.05 | 44.16 | 42.82 | 220,800 |
Apr 11, 2024 | 44.65 | 44.85 | 44.31 | 44.75 | 43.39 | 310,800 |
Apr 10, 2024 | 44.63 | 44.69 | 44.29 | 44.51 | 43.16 | 290,700 |
Apr 9, 2024 | 45.12 | 45.14 | 44.70 | 45.10 | 43.73 | 207,100 |
Apr 8, 2024 | 45.02 | 45.08 | 44.92 | 44.97 | 43.61 | 154,400 |
Apr 5, 2024 | 44.71 | 45.07 | 44.56 | 44.97 | 43.61 | 373,100 |
Apr 4, 2024 | 45.26 | 45.32 | 44.55 | 44.62 | 43.27 | 266,900 |
Apr 3, 2024 | 44.88 | 45.07 | 44.85 | 44.96 | 43.60 | 224,700 |
Apr 2, 2024 | 44.96 | 44.96 | 44.81 | 44.90 | 43.54 | 288,000 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%