NasdaqGM - Delayed Quote • USD
First Trust Emerging Markets Small Cap AlphaDEX Fund (FEMS)
At close: June 24 at 4:00 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 24, 2024 | 41.07 | 41.27 | 40.93 | 41.02 | 41.02 | 13,100 |
Jun 21, 2024 | 41.05 | 41.40 | 40.99 | 41.23 | 41.23 | 13,200 |
Jun 20, 2024 | 41.01 | 41.31 | 40.90 | 41.02 | 41.02 | 27,900 |
Jun 18, 2024 | 40.88 | 41.38 | 40.88 | 41.22 | 41.22 | 19,800 |
Jun 17, 2024 | 40.75 | 40.96 | 40.56 | 40.67 | 40.67 | 15,000 |
Jun 14, 2024 | 40.69 | 40.97 | 40.46 | 40.85 | 40.85 | 21,700 |
Jun 13, 2024 | 40.51 | 41.05 | 40.49 | 40.69 | 40.69 | 25,000 |
Jun 12, 2024 | 40.73 | 40.95 | 40.43 | 40.46 | 40.46 | 25,300 |
Jun 11, 2024 | 40.30 | 40.42 | 40.01 | 40.40 | 40.40 | 21,200 |
Jun 10, 2024 | 40.11 | 40.64 | 40.10 | 40.30 | 40.30 | 16,800 |
Jun 7, 2024 | 41.06 | 41.06 | 40.43 | 40.44 | 40.44 | 35,600 |
Jun 6, 2024 | 40.60 | 41.05 | 40.50 | 40.91 | 40.91 | 19,400 |
Jun 5, 2024 | 40.30 | 40.72 | 40.20 | 40.44 | 40.44 | 19,500 |
Jun 4, 2024 | 40.35 | 40.90 | 40.26 | 40.41 | 40.41 | 20,200 |
Jun 3, 2024 | 40.93 | 41.31 | 40.73 | 41.08 | 41.08 | 33,600 |
May 31, 2024 | 40.86 | 40.86 | 40.33 | 40.51 | 40.51 | 21,300 |
May 30, 2024 | 40.98 | 41.27 | 40.83 | 41.17 | 41.17 | 12,800 |
May 29, 2024 | 41.02 | 41.24 | 40.83 | 40.95 | 40.95 | 37,700 |
May 28, 2024 | 41.65 | 41.85 | 41.35 | 41.63 | 41.63 | 47,500 |
May 24, 2024 | 41.49 | 41.71 | 41.26 | 41.48 | 41.48 | 9,700 |
May 23, 2024 | 41.68 | 41.77 | 41.09 | 41.20 | 41.20 | 28,400 |
May 22, 2024 | 41.91 | 42.32 | 41.72 | 41.76 | 41.76 | 18,700 |
May 21, 2024 | 42.12 | 42.41 | 41.98 | 42.05 | 42.05 | 19,000 |
May 20, 2024 | 42.09 | 42.57 | 41.95 | 42.46 | 42.46 | 34,600 |
May 17, 2024 | 41.85 | 42.19 | 41.80 | 42.19 | 42.19 | 18,700 |
May 16, 2024 | 41.34 | 41.73 | 41.15 | 41.55 | 41.55 | 27,600 |
May 15, 2024 | 40.86 | 41.42 | 40.86 | 41.42 | 41.42 | 14,100 |
May 14, 2024 | 40.73 | 41.03 | 40.68 | 40.74 | 40.74 | 12,400 |
May 13, 2024 | 40.77 | 41.02 | 40.49 | 40.78 | 40.78 | 27,700 |
May 10, 2024 | 40.84 | 41.11 | 40.57 | 40.57 | 40.57 | 13,600 |
May 9, 2024 | 40.29 | 40.70 | 40.29 | 40.70 | 40.70 | 25,300 |
May 8, 2024 | 40.14 | 40.38 | 40.00 | 40.20 | 40.20 | 16,300 |
May 7, 2024 | 40.41 | 40.45 | 40.09 | 40.39 | 40.39 | 43,000 |
May 6, 2024 | 40.48 | 40.67 | 40.15 | 40.33 | 40.33 | 26,300 |
May 3, 2024 | 40.39 | 40.40 | 40.08 | 40.35 | 40.35 | 14,500 |
May 2, 2024 | 39.39 | 40.01 | 39.39 | 39.90 | 39.90 | 23,800 |
May 1, 2024 | 39.01 | 39.39 | 38.92 | 39.14 | 39.14 | 32,900 |
Apr 30, 2024 | 39.16 | 39.41 | 39.01 | 39.01 | 39.01 | 15,400 |
Apr 29, 2024 | 39.38 | 39.69 | 39.37 | 39.69 | 39.69 | 21,200 |
Apr 26, 2024 | 38.92 | 39.31 | 38.87 | 39.20 | 39.20 | 23,400 |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 38.66 | 19,500 |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 38.55 | 152,000 |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 38.33 | 22,400 |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 38.25 | 35,000 |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 38.09 | 22,300 |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 38.10 | 26,600 |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 38.32 | 66,600 |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 38.02 | 16,100 |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 38.64 | 18,500 |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 39.14 | 25,900 |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 39.86 | 22,400 |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 39.43 | 17,500 |
Apr 9, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 40.13 | 21,400 |
Apr 8, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 39.73 | 35,600 |
Apr 5, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 39.19 | 21,100 |
Apr 4, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 39.13 | 26,300 |
Apr 3, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 39.16 | 20,500 |
Apr 2, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 38.87 | 29,100 |
Apr 1, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38.98 | 38,200 |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 38.71 | 62,800 |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 38.78 | 30,100 |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 38.44 | 24,600 |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 39.08 | 22,400 |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 38.95 | 18,800 |
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 39.44 | 55,000 |
Mar 20, 2024 | 38.85 | 39.45 | 38.80 | 39.37 | 39.37 | 20,000 |
Mar 19, 2024 | 38.83 | 38.97 | 38.60 | 38.97 | 38.97 | 61,800 |
Mar 18, 2024 | 38.83 | 39.16 | 38.66 | 38.75 | 38.75 | 15,800 |
Mar 15, 2024 | 38.87 | 38.97 | 38.64 | 38.84 | 38.84 | 51,900 |
Mar 14, 2024 | 38.95 | 38.97 | 38.66 | 38.70 | 38.70 | 21,400 |
Mar 13, 2024 | 39.15 | 39.42 | 39.03 | 39.18 | 39.18 | 30,900 |
Mar 12, 2024 | 39.13 | 39.24 | 39.00 | 39.07 | 39.07 | 41,200 |
Mar 11, 2024 | 38.94 | 39.12 | 38.94 | 38.95 | 38.95 | 25,300 |
Mar 8, 2024 | 39.13 | 39.26 | 38.92 | 39.07 | 39.07 | 19,200 |
Mar 7, 2024 | 38.81 | 39.06 | 38.73 | 38.95 | 38.95 | 20,200 |
Mar 6, 2024 | 38.99 | 39.08 | 38.74 | 38.80 | 38.80 | 21,300 |
Mar 5, 2024 | 38.95 | 38.97 | 38.67 | 38.85 | 38.85 | 13,900 |
Mar 4, 2024 | 39.06 | 39.13 | 38.80 | 39.02 | 39.02 | 20,600 |
Mar 1, 2024 | 39.01 | 39.30 | 39.01 | 39.13 | 39.13 | 25,600 |
Feb 29, 2024 | 38.95 | 39.25 | 38.95 | 39.06 | 39.06 | 21,300 |
Feb 28, 2024 | 38.65 | 38.82 | 38.59 | 38.64 | 38.64 | 31,300 |
Feb 27, 2024 | 39.26 | 39.37 | 38.94 | 39.22 | 39.22 | 20,500 |
Feb 26, 2024 | 39.25 | 39.41 | 39.25 | 39.30 | 39.30 | 25,100 |
Feb 23, 2024 | 39.41 | 39.41 | 39.07 | 39.22 | 39.22 | 27,100 |
Feb 22, 2024 | 39.39 | 39.52 | 39.21 | 39.48 | 39.48 | 28,000 |
Feb 21, 2024 | 38.87 | 38.99 | 38.81 | 38.95 | 38.95 | 13,000 |
Feb 20, 2024 | 38.72 | 38.98 | 38.69 | 38.77 | 38.77 | 38,200 |
Feb 16, 2024 | 38.58 | 38.67 | 38.50 | 38.52 | 38.52 | 18,400 |
Feb 15, 2024 | 38.15 | 38.45 | 38.15 | 38.36 | 38.36 | 28,600 |
Feb 14, 2024 | 38.02 | 38.20 | 37.91 | 38.07 | 38.07 | 23,600 |
Feb 13, 2024 | 37.97 | 38.07 | 37.65 | 37.77 | 37.77 | 20,900 |
Feb 12, 2024 | 38.38 | 38.87 | 38.38 | 38.77 | 38.77 | 104,700 |
Feb 9, 2024 | 38.24 | 38.53 | 38.05 | 38.27 | 38.27 | 25,800 |
Feb 8, 2024 | 38.20 | 38.42 | 38.17 | 38.42 | 38.42 | 31,400 |
Feb 7, 2024 | 38.20 | 38.44 | 38.07 | 38.19 | 38.19 | 22,100 |
Feb 6, 2024 | 38.23 | 38.50 | 38.14 | 38.50 | 38.50 | 56,200 |
Feb 5, 2024 | 37.70 | 37.82 | 37.35 | 37.76 | 37.76 | 170,100 |
Feb 2, 2024 | 37.95 | 37.95 | 37.46 | 37.67 | 37.67 | 161,200 |
Feb 1, 2024 | 38.23 | 38.43 | 38.10 | 38.37 | 38.37 | 184,400 |
Jan 31, 2024 | 37.95 | 38.28 | 37.80 | 37.96 | 37.96 | 25,500 |
Jan 30, 2024 | 37.86 | 38.07 | 37.78 | 37.90 | 37.90 | 52,300 |
Jan 29, 2024 | 38.08 | 38.10 | 37.73 | 37.94 | 37.94 | 99,500 |
Jan 26, 2024 | 37.88 | 38.11 | 37.82 | 37.85 | 37.85 | 14,700 |
Jan 25, 2024 | 37.99 | 38.02 | 37.75 | 38.02 | 38.02 | 23,300 |
Jan 24, 2024 | 38.00 | 38.00 | 37.52 | 37.84 | 37.84 | 18,000 |
Jan 23, 2024 | 37.02 | 37.24 | 36.88 | 37.04 | 37.04 | 26,500 |
Jan 22, 2024 | 36.86 | 37.08 | 36.80 | 37.02 | 37.02 | 24,700 |
Jan 19, 2024 | 36.89 | 37.25 | 36.69 | 37.04 | 37.04 | 17,600 |
Jan 18, 2024 | 37.11 | 37.28 | 37.01 | 37.04 | 37.04 | 29,900 |
Jan 17, 2024 | 36.95 | 37.09 | 36.73 | 37.00 | 37.00 | 33,800 |
Jan 16, 2024 | 37.86 | 37.86 | 37.39 | 37.65 | 37.65 | 34,100 |
Jan 12, 2024 | 37.95 | 38.04 | 37.80 | 37.98 | 37.98 | 12,000 |
Jan 11, 2024 | 37.73 | 37.79 | 37.45 | 37.53 | 37.53 | 26,700 |
Jan 10, 2024 | 37.66 | 37.75 | 37.45 | 37.69 | 37.69 | 25,500 |
Jan 9, 2024 | 37.50 | 37.70 | 37.45 | 37.45 | 37.45 | 56,200 |
Jan 8, 2024 | 37.65 | 38.14 | 37.65 | 38.02 | 38.02 | 17,200 |
Jan 5, 2024 | 37.75 | 38.29 | 37.75 | 37.89 | 37.89 | 31,300 |
Jan 4, 2024 | 37.55 | 37.92 | 37.55 | 37.78 | 37.78 | 30,200 |
Jan 3, 2024 | 37.63 | 37.97 | 37.60 | 37.60 | 37.60 | 26,500 |
Jan 2, 2024 | 38.12 | 38.23 | 37.78 | 37.90 | 37.90 | 33,200 |
Dec 29, 2023 | 38.40 | 38.45 | 38.20 | 38.44 | 38.44 | 24,700 |
Dec 28, 2023 | 37.74 | 38.14 | 37.74 | 37.95 | 37.95 | 43,000 |
Dec 27, 2023 | 37.61 | 37.83 | 37.44 | 37.78 | 37.78 | 50,600 |
Dec 26, 2023 | 37.60 | 37.64 | 37.42 | 37.42 | 37.42 | 31,200 |
Dec 22, 2023 | 37.68 | 37.81 | 37.38 | 37.65 | 37.65 | 17,300 |
Dec 21, 2023 | 37.92 | 38.19 | 37.75 | 37.91 | 37.91 | 148,100 |
Dec 20, 2023 | 37.68 | 37.94 | 37.42 | 37.52 | 37.52 | 78,400 |
Dec 19, 2023 | 37.76 | 38.09 | 37.73 | 37.92 | 37.92 | 63,800 |
Dec 18, 2023 | 37.79 | 37.87 | 37.55 | 37.85 | 37.85 | 46,000 |
Dec 15, 2023 | 37.96 | 38.20 | 37.77 | 37.77 | 37.77 | 63,100 |
Dec 14, 2023 | 37.95 | 38.20 | 37.79 | 38.20 | 38.20 | 163,200 |
Dec 13, 2023 | 36.82 | 37.54 | 36.61 | 37.31 | 37.31 | 61,000 |
Dec 12, 2023 | 36.98 | 37.18 | 36.73 | 36.98 | 36.98 | 85,900 |
Dec 11, 2023 | 36.85 | 37.22 | 36.83 | 37.14 | 37.14 | 206,100 |
Dec 8, 2023 | 37.12 | 37.31 | 37.01 | 37.12 | 37.12 | 23,600 |
Dec 7, 2023 | 37.33 | 37.52 | 37.17 | 37.42 | 37.42 | 42,700 |
Dec 6, 2023 | 37.45 | 37.69 | 37.19 | 37.24 | 37.24 | 48,600 |
Dec 5, 2023 | 37.39 | 37.55 | 37.27 | 37.45 | 37.45 | 75,400 |
Dec 4, 2023 | 37.63 | 37.74 | 37.44 | 37.60 | 37.60 | 37,800 |
Dec 1, 2023 | 37.46 | 37.91 | 37.30 | 37.91 | 37.91 | 29,300 |
Nov 30, 2023 | 37.40 | 37.40 | 37.15 | 37.26 | 37.26 | 24,200 |
Nov 29, 2023 | 37.88 | 37.88 | 37.50 | 37.50 | 37.50 | 21,300 |
Nov 28, 2023 | 37.87 | 38.18 | 37.87 | 38.18 | 38.18 | 14,700 |
Nov 27, 2023 | 37.71 | 37.76 | 37.47 | 37.72 | 37.72 | 26,300 |
Nov 24, 2023 | 37.48 | 37.74 | 37.46 | 37.54 | 37.54 | 9,900 |
Nov 22, 2023 | 37.85 | 37.85 | 37.57 | 37.68 | 37.68 | 18,700 |
Nov 21, 2023 | 38.11 | 38.11 | 37.63 | 37.82 | 37.82 | 22,900 |
Nov 20, 2023 | 37.95 | 38.19 | 37.87 | 38.18 | 38.18 | 21,200 |
Nov 17, 2023 | 37.50 | 37.72 | 37.42 | 37.48 | 37.48 | 38,400 |
Nov 16, 2023 | 37.49 | 37.62 | 37.21 | 37.30 | 37.30 | 17,000 |
Nov 15, 2023 | 37.75 | 37.89 | 37.54 | 37.77 | 37.77 | 28,700 |
Nov 14, 2023 | 37.54 | 37.91 | 37.38 | 37.75 | 37.75 | 23,700 |
Nov 13, 2023 | 36.69 | 36.74 | 36.42 | 36.60 | 36.60 | 63,600 |
Nov 10, 2023 | 36.85 | 36.96 | 36.57 | 36.95 | 36.95 | 35,000 |
Nov 9, 2023 | 37.11 | 37.20 | 36.67 | 36.69 | 36.69 | 71,300 |
Nov 8, 2023 | 37.06 | 37.26 | 36.99 | 37.22 | 37.22 | 409,100 |
Nov 7, 2023 | 37.15 | 37.27 | 36.99 | 37.12 | 37.12 | 21,600 |
Nov 6, 2023 | 37.14 | 37.43 | 37.14 | 37.42 | 37.42 | 31,800 |
Nov 3, 2023 | 36.75 | 37.23 | 36.75 | 37.14 | 37.14 | 24,000 |
Nov 2, 2023 | 36.35 | 36.62 | 36.32 | 36.59 | 36.59 | 20,100 |
Nov 1, 2023 | 35.43 | 35.84 | 35.34 | 35.66 | 35.66 | 46,000 |
Oct 31, 2023 | 35.90 | 36.05 | 35.49 | 35.60 | 35.60 | 764,500 |
Oct 30, 2023 | 36.36 | 36.44 | 36.09 | 36.15 | 36.15 | 26,000 |
Oct 27, 2023 | 36.45 | 36.49 | 35.86 | 36.04 | 36.04 | 28,100 |
Oct 26, 2023 | 36.14 | 36.19 | 35.85 | 36.11 | 36.11 | 26,000 |
Oct 25, 2023 | 36.46 | 36.46 | 35.89 | 35.95 | 35.95 | 21,800 |
Oct 24, 2023 | 36.62 | 36.88 | 36.53 | 36.82 | 36.82 | 18,800 |
Oct 23, 2023 | 35.83 | 36.24 | 35.78 | 36.04 | 36.04 | 18,800 |
Oct 20, 2023 | 36.13 | 36.13 | 35.57 | 35.78 | 35.78 | 43,900 |
Oct 19, 2023 | 36.64 | 36.78 | 36.11 | 36.30 | 36.30 | 322,200 |
Oct 18, 2023 | 37.18 | 37.18 | 36.47 | 36.47 | 36.47 | 40,800 |
Oct 17, 2023 | 37.40 | 37.71 | 37.28 | 37.50 | 37.50 | 21,400 |
Oct 16, 2023 | 37.28 | 37.57 | 37.26 | 37.39 | 37.39 | 35,800 |
Oct 13, 2023 | 37.46 | 37.68 | 37.19 | 37.32 | 37.32 | 132,600 |
Oct 12, 2023 | 37.85 | 37.96 | 37.46 | 37.46 | 37.46 | 27,800 |
Oct 11, 2023 | 38.34 | 38.34 | 37.74 | 38.09 | 38.09 | 9,000 |
Oct 10, 2023 | 38.15 | 38.43 | 38.15 | 38.41 | 38.41 | 25,000 |
Oct 9, 2023 | 37.46 | 37.60 | 37.19 | 37.59 | 37.59 | 31,600 |
Oct 6, 2023 | 37.37 | 37.86 | 37.34 | 37.63 | 37.63 | 13,300 |
Oct 5, 2023 | 37.58 | 37.75 | 37.28 | 37.58 | 37.58 | 48,900 |
Oct 4, 2023 | 37.70 | 37.70 | 37.46 | 37.68 | 37.68 | 68,900 |
Oct 3, 2023 | 37.95 | 37.95 | 37.57 | 37.68 | 37.68 | 125,000 |
Oct 2, 2023 | 38.44 | 38.44 | 38.04 | 38.22 | 38.22 | 23,500 |
Sep 29, 2023 | 38.87 | 38.87 | 38.27 | 38.46 | 38.46 | 22,300 |
Sep 28, 2023 | 38.15 | 38.40 | 38.01 | 38.39 | 38.39 | 13,300 |
Sep 27, 2023 | 38.33 | 38.39 | 37.93 | 38.14 | 38.14 | 33,800 |
Sep 26, 2023 | 38.53 | 38.69 | 38.08 | 38.27 | 38.27 | 68,000 |
Sep 25, 2023 | 38.45 | 38.83 | 38.42 | 38.73 | 38.73 | 151,800 |
Sep 22, 2023 | 38.69 | 38.71 | 38.28 | 38.49 | 38.49 | 80,300 |
Sep 21, 2023 | 38.63 | 38.88 | 38.29 | 38.65 | 38.65 | 71,200 |
Sep 20, 2023 | 39.15 | 39.29 | 38.67 | 39.03 | 39.03 | 26,600 |
Sep 19, 2023 | 38.84 | 39.06 | 38.67 | 38.69 | 38.69 | 16,800 |
Sep 18, 2023 | 39.19 | 39.19 | 38.72 | 38.72 | 38.72 | 35,600 |
Sep 15, 2023 | 39.50 | 39.70 | 39.19 | 39.35 | 39.35 | 20,100 |
Sep 14, 2023 | 39.45 | 39.66 | 39.21 | 39.44 | 39.44 | 37,900 |
Sep 13, 2023 | 39.24 | 39.35 | 38.96 | 39.20 | 39.20 | 83,100 |
Sep 12, 2023 | 39.04 | 39.25 | 38.88 | 39.21 | 39.21 | 19,200 |
Sep 11, 2023 | 39.15 | 39.19 | 38.73 | 38.93 | 38.93 | 16,400 |
Sep 8, 2023 | 39.11 | 39.19 | 38.77 | 39.05 | 39.05 | 17,300 |
Sep 7, 2023 | 39.13 | 39.13 | 38.67 | 38.92 | 38.92 | 38,500 |
Sep 6, 2023 | 39.26 | 39.33 | 38.85 | 39.13 | 39.13 | 20,600 |
Sep 5, 2023 | 39.43 | 39.45 | 39.04 | 39.22 | 39.22 | 14,700 |
Sep 1, 2023 | 39.33 | 39.57 | 39.14 | 39.46 | 39.46 | 165,800 |
Aug 31, 2023 | 39.41 | 39.41 | 38.89 | 39.25 | 39.25 | 17,000 |
Aug 30, 2023 | 39.27 | 39.55 | 39.09 | 39.46 | 39.46 | 35,800 |
Aug 29, 2023 | 38.97 | 39.41 | 38.80 | 39.25 | 39.25 | 15,800 |
Aug 28, 2023 | 38.68 | 39.09 | 38.54 | 39.04 | 39.04 | 28,100 |
Aug 25, 2023 | 38.27 | 38.48 | 38.17 | 38.48 | 38.48 | 11,000 |
Aug 24, 2023 | 38.61 | 38.85 | 38.10 | 38.43 | 38.43 | 22,400 |
Aug 23, 2023 | 38.21 | 39.00 | 37.84 | 38.45 | 38.45 | 39,100 |
Aug 22, 2023 | 37.95 | 38.31 | 37.95 | 38.28 | 38.28 | 29,500 |
Aug 21, 2023 | 37.79 | 38.00 | 37.55 | 37.94 | 37.94 | 53,000 |
Aug 18, 2023 | 37.55 | 37.85 | 37.45 | 37.65 | 37.65 | 16,300 |
Aug 17, 2023 | 38.01 | 38.30 | 37.75 | 37.88 | 37.88 | 26,000 |
Aug 16, 2023 | 37.90 | 38.28 | 37.53 | 37.78 | 37.78 | 52,400 |
Aug 15, 2023 | 38.03 | 38.21 | 37.68 | 37.75 | 37.75 | 22,700 |
Aug 14, 2023 | 38.01 | 38.23 | 37.74 | 38.22 | 38.22 | 30,100 |
Aug 11, 2023 | 38.05 | 38.58 | 38.05 | 38.12 | 38.12 | 33,900 |
Aug 10, 2023 | 38.41 | 38.55 | 38.00 | 38.00 | 38.00 | 9,800 |
Aug 9, 2023 | 38.57 | 38.77 | 38.34 | 38.40 | 38.40 | 7,800 |
Aug 8, 2023 | 38.33 | 38.58 | 38.07 | 38.39 | 38.39 | 16,400 |
Aug 7, 2023 | 38.83 | 38.99 | 38.62 | 38.83 | 38.83 | 8,000 |
Aug 4, 2023 | 38.76 | 38.93 | 38.44 | 38.45 | 38.45 | 66,800 |
Aug 3, 2023 | 38.11 | 38.52 | 38.04 | 38.04 | 38.04 | 19,900 |
Aug 2, 2023 | 38.45 | 38.47 | 38.10 | 38.18 | 38.18 | 18,700 |
Aug 1, 2023 | 38.99 | 39.17 | 38.54 | 38.60 | 38.60 | 126,300 |
Jul 31, 2023 | 39.21 | 39.49 | 39.10 | 39.47 | 39.47 | 17,300 |
Jul 28, 2023 | 38.84 | 39.38 | 38.84 | 39.21 | 39.21 | 84,900 |
Jul 27, 2023 | 38.88 | 38.96 | 38.32 | 38.54 | 38.54 | 33,600 |
Jul 26, 2023 | 38.57 | 39.05 | 38.44 | 38.65 | 38.65 | 192,100 |
Jul 25, 2023 | 38.69 | 38.80 | 38.43 | 38.53 | 38.53 | 44,200 |
Jul 24, 2023 | 38.30 | 38.79 | 38.26 | 38.55 | 38.55 | 23,600 |
Jul 21, 2023 | 38.27 | 38.40 | 38.00 | 38.12 | 38.12 | 19,600 |
Jul 20, 2023 | 38.11 | 38.16 | 37.77 | 37.84 | 37.84 | 15,300 |
Jul 19, 2023 | 37.94 | 38.19 | 37.76 | 38.04 | 38.04 | 88,300 |
Jul 18, 2023 | 37.96 | 38.14 | 37.69 | 37.83 | 37.83 | 20,300 |
Jul 17, 2023 | 37.93 | 38.45 | 37.89 | 38.29 | 38.29 | 13,400 |
Jul 14, 2023 | 38.02 | 38.10 | 37.85 | 38.00 | 38.00 | 28,800 |
Jul 13, 2023 | 37.66 | 38.12 | 37.66 | 38.09 | 38.09 | 22,500 |
Jul 12, 2023 | 37.41 | 37.74 | 37.36 | 37.63 | 37.63 | 22,800 |
Jul 11, 2023 | 36.95 | 37.30 | 36.87 | 37.06 | 37.06 | 45,500 |
Jul 10, 2023 | 36.78 | 37.13 | 36.74 | 37.01 | 37.01 | 17,800 |
Jul 7, 2023 | 36.55 | 37.11 | 36.49 | 36.99 | 36.99 | 63,300 |
Jul 6, 2023 | 36.45 | 36.65 | 36.12 | 36.34 | 36.34 | 29,200 |
Jul 5, 2023 | 36.84 | 37.03 | 36.75 | 36.75 | 36.75 | 40,700 |
Jul 3, 2023 | 36.63 | 37.10 | 36.63 | 36.75 | 36.75 | 76,000 |
Jun 30, 2023 | 36.10 | 36.52 | 36.05 | 36.35 | 36.35 | 71,500 |
Jun 29, 2023 | 35.68 | 36.05 | 35.46 | 35.86 | 35.86 | 111,900 |
Jun 28, 2023 | 35.62 | 35.93 | 35.53 | 35.55 | 35.55 | 72,200 |
Jun 27, 2023 | 35.77 | 36.02 | 35.70 | 35.70 | 35.70 | 18,100 |
Jun 26, 2023 | 36.48 | 36.85 | 36.44 | 36.68 | 36.68 | 18,700 |
Related Tickers
PXE Invesco Dynamic Energy Exploration & Production ETF
33.23
+2.77%
GXG Global X MSCI Colombia ETF
25.17
+2.69%
VDE Vanguard Energy Index Fund ETF Shares
128.66
+2.68%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.99
+2.68%
FENY Fidelity MSCI Energy Index ETF
25.10
+2.57%
IYE iShares U.S. Energy ETF
48.15
+2.56%
FTXN First Trust Nasdaq Oil & Gas ETF
31.07
+2.55%
XLE The Energy Select Sector SPDR Fund
91.28
+2.52%
FILL iShares MSCI Global Energy Producers ETF
25.94
+2.32%
NANR SPDR S&P North American Natural Resources ETF
55.05
+2.13%
ENFR Alerian Energy Infrastructure ETF
26.41
+2.09%
TPYP Tortoise North American Pipeline Fund
28.99
+2.04%
KGRN KraneShares MSCI China Clean Technology ETF
19.99
+2.01%
ATMP Barclays ETN+ Select MLP ETN
24.92
+1.97%
FBZ First Trust Brazil AlphaDEX Fund
10.76
+1.89%
USAI Pacer American Energy Independence ETF
32.96
+1.85%
EMLP First Trust North American Energy Infrastructure Fund
30.86
+1.71%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.72
+1.68%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.54
+1.67%
PID Invesco International Dividend Achievers ETF
17.91
+1.64%
MLPX Global X MLP & Energy Infrastructure ETF
50.78
+1.62%
EWC iShares MSCI Canada ETF
37.08
+1.62%
IDOG ALPS International Sector Dividend Dogs ETF
29.99
+1.56%
EWD iShares MSCI Sweden ETF
40.89
+1.51%
FGD First Trust Dow Jones Global Select Dividend Index Fund
23.02
+1.51%
BLCN Siren Nasdaq NexGen Economy ETF
26.39
+1.50%
RDIV Invesco S&P Ultra Dividend Revenue ETF
45.19
+1.50%
IPKW Invesco International BuyBack Achievers ETF
40.11
+1.44%
SCHD Schwab U.S. Dividend Equity ETF
79.21
+1.40%
DVY iShares Select Dividend ETF
122.30
+1.39%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.91
+1.36%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.31
+1.35%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.94
+1.34%
FYLD Cambria Foreign Shareholder Yield ETF
26.51
+1.34%
XLU The Utilities Select Sector SPDR Fund
69.74
+1.31%
FUTY Fidelity MSCI Utilities Index ETF
44.95
+1.28%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.62
+1.28%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.36
+1.27%
VPU Vanguard Utilities Index Fund ETF Shares
152.22
+1.25%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.80
+1.23%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.23%
FLLA Franklin FTSE Latin America ETF
20.40
+1.21%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
38.23
+1.20%
RPV Invesco S&P 500 Pure Value ETF
84.45
+1.20%
IDHQ Invesco S&P International Developed Quality ETF
30.78
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.78
+1.19%
ONEY SPDR Russell 1000 Yield Focus ETF
105.05
+1.17%
SYLD Cambria Shareholder Yield ETF
68.85
+1.16%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.62
+1.13%
IQIN IQ 500 International ETF
33.71
+1.13%
SPVM Invesco S&P 500 Value with Momentum ETF
54.67
+1.13%
SDOG ALPS Sector Dividend Dogs ETF
53.78
+1.12%
UTES Virtus Reaves Utilities ETF
53.28
+1.12%
FXO First Trust Financials AlphaDEX Fund
46.66
+1.12%
XHB SPDR S&P Homebuilders ETF
103.90
+1.12%
FYT First Trust Small Cap Value AlphaDEX Fund
51.61
+1.10%
FNDF Schwab Fundamental International Equity ETF
35.36
+1.09%
KURE KraneShares MSCI All China Health Care Index ETF
13.62
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.20
+1.07%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.79
+1.07%
THD iShares MSCI Thailand ETF
55.02
+1.07%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.73
+1.06%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.42
+1.06%
QDIV Global X S&P 500 Quality Dividend ETF
33.76
+1.05%
IGRO iShares International Dividend Growth ETF
67.32
+1.05%
FXG First Trust Consumer Staples AlphaDEX Fund
66.14
+1.04%
IYF iShares U.S. Financials ETF
94.98
+1.04%
EPU iShares MSCI Peru ETF
40.74
+1.04%
REZ iShares Residential and Multisector Real Estate ETF
77.10
+1.04%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.75
+1.03%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.08
+1.03%
XLF The Financial Select Sector SPDR Fund
41.59
+1.03%
IYK iShares US Consumer Staples ETF
67.15
+1.02%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.66
+1.02%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.38
+1.01%
RAAX VanEck Inflation Allocation ETF
27.37
+1.01%
EVX VanEck Environmental Services ETF
171.31
+1.00%
IHF iShares U.S. Healthcare Providers ETF
52.64
+1.00%
RNSC First Trust Small Cap US Equity Select ETF
27.63
+0.99%
IYG iShares U.S. Financial Services ETF
65.66
+0.98%
FXZ First Trust Materials AlphaDEX Fund
66.17
+0.98%
IAK iShares U.S. Insurance ETF
115.40
+0.97%
VFH Vanguard Financials Index Fund ETF Shares
101.12
+0.97%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.19
+0.97%
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.25
+0.96%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.94
+0.95%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.65
+0.94%
IFRA iShares U.S. Infrastructure ETF
42.59
+0.94%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.93%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.40
+0.92%
FLJH Franklin FTSE Japan Hedged ETF
30.84
+0.92%
IDEV iShares Core MSCI International Developed Markets ETF
65.92
+0.92%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
53.14
+0.92%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.12
+0.91%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.15
+0.91%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.51
+0.91%
EWL iShares MSCI Switzerland ETF
49.03
+0.91%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.67
+0.89%
CZA Invesco Zacks Mid-Cap ETF
99.20
+0.89%
IJS iShares S&P Small-Cap 600 Value ETF
97.03
+0.88%