Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Fidelity MSCI Energy Index ETF (FENY)
25.69
+0.14
+(0.55%)
At close: April 1 at 4:00:00 PM EDT
25.93
+0.24
+(0.93%)
Pre-Market: 8:34:05 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 | 25.50 | 25.71 | 25.28 | 25.69 | 25.69 | 1,613,900 |
Mar 31, 2025 | 25.23 | 25.68 | 25.21 | 25.55 | 25.55 | 1,378,800 |
Mar 28, 2025 | 25.41 | 25.48 | 25.15 | 25.28 | 25.28 | 1,675,300 |
Mar 27, 2025 | 25.58 | 25.69 | 25.32 | 25.40 | 25.40 | 1,920,100 |
Mar 26, 2025 | 25.73 | 25.95 | 25.60 | 25.65 | 25.65 | 1,758,400 |
Mar 25, 2025 | 25.53 | 25.74 | 25.45 | 25.52 | 25.52 | 1,439,400 |
Mar 24, 2025 | 25.27 | 25.56 | 25.21 | 25.43 | 25.43 | 1,754,100 |
Mar 21, 2025 | 0.19 Dividend | |||||
Mar 21, 2025 | 25.24 | 25.26 | 24.98 | 25.11 | 25.11 | 1,261,500 |
Mar 20, 2025 | 25.27 | 25.57 | 25.18 | 25.50 | 25.31 | 1,473,300 |
Mar 19, 2025 | 25.03 | 25.51 | 25.02 | 25.42 | 25.23 | 1,454,600 |
Mar 18, 2025 | 25.04 | 25.11 | 24.79 | 24.99 | 24.80 | 1,601,700 |
Mar 17, 2025 | 24.50 | 25.03 | 24.50 | 24.91 | 24.73 | 1,490,700 |
Mar 14, 2025 | 23.95 | 24.55 | 23.85 | 24.52 | 24.34 | 1,530,100 |
Mar 13, 2025 | 23.88 | 24.24 | 23.66 | 23.81 | 23.63 | 1,771,700 |
Mar 12, 2025 | 23.91 | 24.20 | 23.81 | 23.98 | 23.80 | 1,568,100 |
Mar 11, 2025 | 24.07 | 24.22 | 23.73 | 23.87 | 23.69 | 1,493,200 |
Mar 10, 2025 | 23.94 | 24.32 | 23.79 | 24.01 | 23.83 | 1,602,800 |
Mar 7, 2025 | 23.58 | 24.05 | 23.58 | 23.86 | 23.68 | 1,463,700 |
Mar 6, 2025 | 23.35 | 23.65 | 23.17 | 23.50 | 23.33 | 1,855,000 |
Mar 5, 2025 | 23.51 | 23.57 | 23.00 | 23.46 | 23.29 | 2,019,200 |
Mar 4, 2025 | 23.73 | 24.19 | 23.36 | 23.81 | 23.63 | 1,751,700 |
Mar 3, 2025 | 25.03 | 25.16 | 23.80 | 24.03 | 23.85 | 1,698,600 |
Feb 28, 2025 | 24.51 | 24.95 | 24.33 | 24.93 | 24.75 | 726,200 |
Feb 27, 2025 | 24.64 | 24.87 | 24.44 | 24.57 | 24.39 | 662,200 |
Feb 26, 2025 | 24.65 | 24.73 | 24.38 | 24.51 | 24.33 | 636,700 |
Feb 25, 2025 | 24.97 | 25.09 | 24.42 | 24.60 | 24.42 | 600,300 |
Feb 24, 2025 | 25.08 | 25.14 | 24.86 | 25.02 | 24.83 | 521,600 |
Feb 21, 2025 | 25.44 | 25.50 | 24.99 | 25.02 | 24.83 | 859,300 |
Feb 20, 2025 | 25.33 | 25.63 | 25.21 | 25.58 | 25.39 | 485,900 |
Feb 19, 2025 | 25.28 | 25.62 | 25.28 | 25.39 | 25.20 | 572,300 |
Feb 18, 2025 | 24.98 | 25.37 | 24.85 | 25.21 | 25.02 | 470,100 |
Feb 14, 2025 | 24.89 | 25.23 | 24.88 | 24.88 | 24.70 | 499,800 |
Feb 13, 2025 | 24.57 | 24.85 | 24.44 | 24.81 | 24.63 | 420,700 |
Feb 12, 2025 | 25.08 | 25.20 | 24.57 | 24.62 | 24.44 | 645,500 |
Feb 11, 2025 | 25.23 | 25.44 | 25.05 | 25.24 | 25.05 | 521,800 |
Feb 10, 2025 | 24.75 | 25.12 | 24.75 | 25.08 | 24.89 | 432,700 |
Feb 7, 2025 | 24.62 | 24.74 | 24.50 | 24.52 | 24.34 | 705,000 |
Feb 6, 2025 | 25.14 | 25.18 | 24.40 | 24.52 | 24.34 | 588,600 |
Feb 5, 2025 | 25.00 | 25.05 | 24.83 | 25.00 | 24.81 | 390,700 |
Feb 4, 2025 | 24.33 | 25.00 | 24.29 | 24.95 | 24.77 | 691,100 |
Feb 3, 2025 | 24.29 | 24.56 | 24.09 | 24.44 | 24.26 | 1,206,100 |
Jan 31, 2025 | 25.02 | 25.02 | 24.28 | 24.33 | 24.15 | 992,600 |
Jan 30, 2025 | 25.09 | 25.15 | 24.86 | 25.00 | 24.81 | 624,600 |
Jan 29, 2025 | 24.79 | 25.01 | 24.74 | 24.91 | 24.73 | 666,000 |
Jan 28, 2025 | 25.11 | 25.21 | 24.69 | 24.85 | 24.67 | 610,400 |
Jan 27, 2025 | 25.27 | 25.32 | 24.89 | 25.06 | 24.87 | 1,016,000 |
Jan 24, 2025 | 25.66 | 25.76 | 25.35 | 25.37 | 25.18 | 691,500 |
Jan 23, 2025 | 25.67 | 25.81 | 25.49 | 25.62 | 25.43 | 923,700 |
Jan 22, 2025 | 25.96 | 25.96 | 25.52 | 25.55 | 25.36 | 828,800 |
Jan 21, 2025 | 26.13 | 26.15 | 25.89 | 26.01 | 25.82 | 3,143,900 |
Jan 17, 2025 | 25.96 | 26.23 | 25.90 | 26.16 | 25.97 | 620,100 |
Jan 16, 2025 | 25.73 | 26.01 | 25.70 | 25.97 | 25.78 | 745,800 |
Jan 15, 2025 | 25.56 | 25.87 | 25.49 | 25.78 | 25.59 | 497,100 |
Jan 14, 2025 | 25.08 | 25.43 | 25.05 | 25.42 | 25.23 | 735,700 |
Jan 13, 2025 | 24.72 | 25.26 | 24.72 | 25.14 | 24.95 | 981,500 |
Jan 10, 2025 | 24.86 | 25.14 | 24.51 | 24.62 | 24.44 | 1,293,700 |
Jan 8, 2025 | 24.38 | 24.55 | 24.30 | 24.55 | 24.37 | 840,700 |
Jan 7, 2025 | 24.46 | 24.69 | 24.33 | 24.53 | 24.35 | 945,200 |
Jan 6, 2025 | 24.50 | 24.69 | 24.23 | 24.29 | 24.11 | 1,280,500 |
Jan 3, 2025 | 24.30 | 24.45 | 24.22 | 24.38 | 24.20 | 884,000 |
Jan 2, 2025 | 24.05 | 24.33 | 24.01 | 24.16 | 23.98 | 1,194,500 |
Dec 31, 2024 | 23.60 | 23.92 | 23.57 | 23.84 | 23.66 | 886,000 |
Dec 30, 2024 | 23.52 | 23.70 | 23.34 | 23.56 | 23.39 | 1,114,700 |
Dec 27, 2024 | 23.47 | 23.74 | 23.37 | 23.51 | 23.34 | 899,500 |
Dec 26, 2024 | 23.51 | 23.54 | 23.35 | 23.49 | 23.32 | 813,200 |
Dec 24, 2024 | 23.40 | 23.56 | 23.23 | 23.53 | 23.36 | 630,800 |
Dec 23, 2024 | 23.13 | 23.39 | 23.00 | 23.35 | 23.18 | 1,151,200 |
Dec 20, 2024 | 0.16 Dividend | |||||
Dec 20, 2024 | 22.93 | 23.27 | 22.88 | 23.17 | 23.00 | 1,042,300 |
Dec 19, 2024 | 23.55 | 23.66 | 23.12 | 23.14 | 22.81 | 1,047,600 |
Dec 18, 2024 | 24.02 | 24.09 | 23.34 | 23.34 | 23.00 | 788,200 |
Dec 17, 2024 | 24.01 | 24.07 | 23.79 | 24.03 | 23.68 | 995,800 |
Dec 16, 2024 | 24.67 | 24.67 | 24.19 | 24.21 | 23.86 | 600,100 |
Dec 13, 2024 | 24.92 | 24.92 | 24.67 | 24.74 | 24.38 | 573,100 |
Dec 12, 2024 | 25.06 | 25.07 | 24.85 | 24.92 | 24.56 | 565,400 |
Dec 11, 2024 | 25.01 | 25.17 | 24.91 | 25.08 | 24.72 | 734,300 |
Dec 10, 2024 | 25.23 | 25.30 | 24.95 | 24.98 | 24.62 | 658,400 |
Dec 9, 2024 | 25.37 | 25.49 | 25.10 | 25.12 | 24.76 | 579,200 |
Dec 6, 2024 | 25.58 | 25.58 | 25.12 | 25.15 | 24.79 | 573,300 |
Dec 5, 2024 | 25.65 | 25.81 | 25.56 | 25.62 | 25.25 | 413,600 |
Dec 4, 2024 | 26.14 | 26.14 | 25.40 | 25.54 | 25.17 | 424,100 |
Dec 3, 2024 | 26.29 | 26.35 | 26.03 | 26.17 | 25.79 | 272,500 |
Dec 2, 2024 | 26.40 | 26.45 | 25.92 | 26.16 | 25.78 | 367,100 |
Nov 29, 2024 | 26.33 | 26.46 | 26.33 | 26.40 | 26.02 | 177,900 |
Nov 27, 2024 | 26.31 | 26.53 | 26.27 | 26.30 | 25.92 | 318,800 |
Nov 26, 2024 | 26.44 | 26.44 | 26.21 | 26.31 | 25.93 | 482,200 |
Nov 25, 2024 | 26.93 | 27.03 | 26.33 | 26.37 | 25.99 | 532,600 |
Nov 22, 2024 | 26.81 | 27.03 | 26.75 | 26.91 | 26.52 | 562,800 |
Nov 21, 2024 | 26.69 | 26.93 | 26.58 | 26.80 | 26.42 | 554,600 |
Nov 20, 2024 | 26.31 | 26.51 | 26.25 | 26.51 | 26.13 | 540,700 |
Nov 19, 2024 | 26.17 | 26.35 | 26.08 | 26.23 | 25.85 | 510,100 |
Nov 18, 2024 | 26.17 | 26.41 | 26.11 | 26.36 | 25.98 | 564,500 |
Nov 15, 2024 | 26.07 | 26.30 | 25.91 | 25.98 | 25.61 | 422,100 |
Nov 14, 2024 | 26.17 | 26.19 | 25.91 | 26.11 | 25.74 | 516,000 |
Nov 13, 2024 | 25.93 | 26.12 | 25.62 | 26.00 | 25.63 | 446,100 |
Nov 12, 2024 | 26.09 | 26.17 | 25.84 | 25.88 | 25.51 | 1,127,800 |
Nov 11, 2024 | 25.85 | 26.06 | 25.73 | 26.04 | 25.67 | 478,100 |
Nov 8, 2024 | 25.65 | 25.86 | 25.58 | 25.82 | 25.45 | 637,100 |
Nov 7, 2024 | 25.74 | 25.76 | 25.46 | 25.69 | 25.32 | 689,900 |
Nov 6, 2024 | 25.45 | 25.93 | 25.31 | 25.77 | 25.40 | 1,328,400 |
Nov 5, 2024 | 24.65 | 24.80 | 24.57 | 24.75 | 24.39 | 642,600 |
Nov 4, 2024 | 24.29 | 24.62 | 24.28 | 24.56 | 24.21 | 501,600 |
Nov 1, 2024 | 24.61 | 24.71 | 24.10 | 24.13 | 23.78 | 1,784,700 |
Oct 31, 2024 | 24.32 | 24.51 | 24.27 | 24.30 | 23.95 | 1,308,300 |
Oct 30, 2024 | 24.18 | 24.38 | 24.13 | 24.19 | 23.84 | 519,400 |
Oct 29, 2024 | 24.40 | 24.44 | 24.06 | 24.14 | 23.79 | 578,700 |
Oct 28, 2024 | 24.12 | 24.47 | 24.07 | 24.46 | 24.11 | 601,000 |
Oct 25, 2024 | 24.75 | 24.81 | 24.54 | 24.64 | 24.29 | 491,600 |
Oct 24, 2024 | 24.64 | 24.72 | 24.43 | 24.59 | 24.24 | 500,500 |
Oct 23, 2024 | 24.66 | 24.73 | 24.43 | 24.58 | 24.23 | 506,800 |
Oct 22, 2024 | 24.76 | 24.84 | 24.65 | 24.73 | 24.37 | 952,300 |
Oct 21, 2024 | 24.92 | 25.00 | 24.64 | 24.70 | 24.35 | 622,000 |
Oct 18, 2024 | 24.85 | 24.89 | 24.60 | 24.77 | 24.41 | 647,400 |
Oct 17, 2024 | 24.77 | 24.95 | 24.72 | 24.88 | 24.52 | 422,600 |
Oct 16, 2024 | 24.71 | 24.84 | 24.69 | 24.76 | 24.40 | 470,300 |
Oct 15, 2024 | 24.80 | 24.91 | 24.60 | 24.63 | 24.28 | 963,900 |
Oct 14, 2024 | 25.35 | 25.47 | 25.26 | 25.41 | 25.05 | 551,000 |
Oct 11, 2024 | 25.31 | 25.57 | 25.27 | 25.49 | 25.12 | 349,300 |
Oct 10, 2024 | 25.26 | 25.43 | 25.08 | 25.32 | 24.96 | 699,300 |
Oct 9, 2024 | 24.81 | 25.19 | 24.77 | 25.11 | 24.75 | 783,700 |
Oct 8, 2024 | 25.39 | 25.39 | 24.88 | 25.01 | 24.65 | 1,092,500 |
Oct 7, 2024 | 25.64 | 25.84 | 25.58 | 25.68 | 25.31 | 657,000 |
Oct 4, 2024 | 25.50 | 25.66 | 25.32 | 25.57 | 25.20 | 918,500 |
Oct 3, 2024 | 24.95 | 25.36 | 24.76 | 25.33 | 24.97 | 956,800 |
Oct 2, 2024 | 24.95 | 25.02 | 24.59 | 24.88 | 24.52 | 1,214,400 |
Oct 1, 2024 | 23.91 | 24.70 | 23.84 | 24.61 | 24.26 | 1,144,900 |
Sep 30, 2024 | 23.86 | 24.14 | 23.78 | 24.08 | 23.73 | 869,200 |
Sep 27, 2024 | 23.59 | 23.97 | 23.59 | 23.92 | 23.58 | 676,500 |
Sep 26, 2024 | 23.50 | 23.75 | 23.38 | 23.43 | 23.09 | 1,020,300 |
Sep 25, 2024 | 24.34 | 24.43 | 23.89 | 23.93 | 23.59 | 819,800 |
Sep 24, 2024 | 24.77 | 24.77 | 24.41 | 24.44 | 24.09 | 593,000 |
Sep 23, 2024 | 24.24 | 24.62 | 24.16 | 24.50 | 24.15 | 873,000 |
Sep 20, 2024 | 0.21 Dividend | |||||
Sep 20, 2024 | 24.14 | 24.27 | 23.93 | 24.20 | 23.85 | 537,500 |
Sep 19, 2024 | 24.51 | 24.70 | 24.30 | 24.45 | 23.89 | 597,900 |
Sep 18, 2024 | 24.08 | 24.43 | 24.03 | 24.14 | 23.59 | 683,400 |
Sep 17, 2024 | 23.77 | 24.12 | 23.73 | 24.10 | 23.55 | 554,900 |
Sep 16, 2024 | 23.63 | 23.86 | 23.55 | 23.77 | 23.23 | 838,500 |
Sep 13, 2024 | 23.41 | 23.63 | 23.39 | 23.45 | 22.92 | 893,000 |
Sep 12, 2024 | 23.19 | 23.41 | 23.02 | 23.31 | 22.78 | 559,500 |
Sep 11, 2024 | 23.26 | 23.28 | 22.72 | 23.09 | 22.57 | 931,300 |
Sep 10, 2024 | 23.69 | 23.73 | 23.07 | 23.25 | 22.72 | 836,400 |
Sep 9, 2024 | 23.60 | 23.89 | 23.56 | 23.65 | 23.11 | 596,400 |
Sep 6, 2024 | 23.90 | 24.06 | 23.46 | 23.54 | 23.01 | 745,300 |
Sep 5, 2024 | 24.20 | 24.21 | 23.82 | 23.84 | 23.30 | 666,600 |
Sep 4, 2024 | 24.37 | 24.55 | 23.98 | 24.01 | 23.46 | 5,563,900 |
Sep 3, 2024 | 24.64 | 24.64 | 24.23 | 24.37 | 23.82 | 726,600 |
Aug 30, 2024 | 24.78 | 25.06 | 24.70 | 25.04 | 24.47 | 583,200 |
Aug 29, 2024 | 24.79 | 25.10 | 24.60 | 24.99 | 24.42 | 371,300 |
Aug 28, 2024 | 24.73 | 24.79 | 24.55 | 24.68 | 24.12 | 406,300 |
Aug 27, 2024 | 25.07 | 25.12 | 24.79 | 24.84 | 24.28 | 395,000 |
Aug 26, 2024 | 25.14 | 25.30 | 24.90 | 25.09 | 24.52 | 443,200 |
Aug 23, 2024 | 24.58 | 24.87 | 24.55 | 24.84 | 24.28 | 395,300 |
Aug 22, 2024 | 24.40 | 24.54 | 24.35 | 24.42 | 23.87 | 298,900 |
Aug 21, 2024 | 24.51 | 24.62 | 24.33 | 24.38 | 23.83 | 511,600 |
Aug 20, 2024 | 24.98 | 24.98 | 24.35 | 24.37 | 23.82 | 622,400 |
Aug 19, 2024 | 24.90 | 25.24 | 24.90 | 25.01 | 24.44 | 592,100 |
Aug 16, 2024 | 24.72 | 24.91 | 24.71 | 24.85 | 24.29 | 339,300 |
Aug 15, 2024 | 24.71 | 24.96 | 24.70 | 24.90 | 24.33 | 338,800 |
Aug 14, 2024 | 24.52 | 24.67 | 24.40 | 24.58 | 24.02 | 384,000 |
Aug 13, 2024 | 24.50 | 24.50 | 24.32 | 24.44 | 23.89 | 489,300 |
Aug 12, 2024 | 24.67 | 24.80 | 24.54 | 24.65 | 24.09 | 602,700 |
Aug 9, 2024 | 24.46 | 24.61 | 24.29 | 24.52 | 23.96 | 293,600 |
Aug 8, 2024 | 24.02 | 24.50 | 24.02 | 24.47 | 23.91 | 282,400 |
Aug 7, 2024 | 24.17 | 24.37 | 23.93 | 23.94 | 23.40 | 648,400 |
Aug 6, 2024 | 23.78 | 24.10 | 23.71 | 23.84 | 23.30 | 641,600 |
Aug 5, 2024 | 23.60 | 23.90 | 23.39 | 23.72 | 23.18 | 1,469,800 |
Aug 2, 2024 | 24.75 | 24.78 | 24.04 | 24.28 | 23.73 | 776,300 |
Aug 1, 2024 | 25.68 | 25.75 | 24.85 | 24.98 | 24.41 | 722,300 |
Jul 31, 2024 | 25.82 | 25.91 | 25.67 | 25.68 | 25.10 | 636,100 |
Jul 30, 2024 | 25.17 | 25.61 | 25.17 | 25.55 | 24.97 | 697,100 |
Jul 29, 2024 | 25.43 | 25.43 | 24.97 | 25.17 | 24.60 | 1,731,300 |
Jul 26, 2024 | 25.31 | 25.50 | 25.18 | 25.40 | 24.82 | 574,600 |
Jul 25, 2024 | 24.93 | 25.41 | 24.82 | 25.30 | 24.73 | 715,500 |
Jul 24, 2024 | 25.01 | 25.18 | 24.78 | 24.93 | 24.36 | 540,400 |
Jul 23, 2024 | 25.26 | 25.28 | 24.92 | 24.96 | 24.39 | 709,100 |
Jul 22, 2024 | 25.37 | 25.47 | 25.18 | 25.33 | 24.75 | 791,600 |
Jul 19, 2024 | 25.71 | 25.85 | 25.41 | 25.49 | 24.91 | 511,000 |
Jul 18, 2024 | 25.72 | 26.04 | 25.65 | 25.75 | 25.17 | 615,100 |
Jul 17, 2024 | 25.59 | 25.94 | 25.59 | 25.72 | 25.14 | 507,900 |
Jul 16, 2024 | 25.34 | 25.56 | 25.18 | 25.53 | 24.95 | 522,200 |
Jul 15, 2024 | 25.17 | 25.62 | 25.09 | 25.42 | 24.84 | 832,100 |
Jul 12, 2024 | 25.09 | 25.14 | 24.85 | 25.01 | 24.44 | 552,300 |
Jul 11, 2024 | 24.62 | 24.99 | 24.53 | 24.94 | 24.37 | 483,100 |
Jul 10, 2024 | 24.46 | 24.66 | 24.39 | 24.64 | 24.08 | 537,800 |
Jul 9, 2024 | 24.47 | 24.74 | 24.39 | 24.47 | 23.91 | 457,000 |
Jul 8, 2024 | 24.66 | 24.88 | 24.61 | 24.72 | 24.16 | 331,800 |
Jul 5, 2024 | 25.17 | 25.18 | 24.71 | 24.81 | 24.25 | 388,500 |
Jul 3, 2024 | 25.08 | 25.35 | 25.08 | 25.20 | 24.63 | 173,900 |
Jul 2, 2024 | 25.29 | 25.33 | 24.93 | 25.09 | 24.52 | 328,400 |
Jul 1, 2024 | 25.23 | 25.35 | 24.95 | 25.07 | 24.50 | 362,200 |
Jun 28, 2024 | 25.17 | 25.28 | 25.01 | 25.09 | 24.52 | 335,300 |
Jun 27, 2024 | 25.04 | 25.08 | 24.85 | 24.99 | 24.42 | 205,600 |
Jun 26, 2024 | 25.15 | 25.15 | 24.80 | 24.92 | 24.35 | 368,200 |
Jun 25, 2024 | 25.10 | 25.16 | 24.92 | 25.14 | 24.57 | 373,300 |
Jun 24, 2024 | 24.60 | 25.20 | 24.60 | 25.10 | 24.53 | 639,200 |
Jun 21, 2024 | 0.18 Dividend | |||||
Jun 21, 2024 | 24.73 | 24.73 | 24.45 | 24.47 | 23.91 | 344,700 |
Jun 20, 2024 | 24.48 | 24.92 | 24.40 | 24.80 | 24.06 | 387,400 |
Jun 18, 2024 | 24.42 | 24.66 | 24.36 | 24.41 | 23.68 | 398,100 |
Jun 17, 2024 | 24.21 | 24.37 | 24.10 | 24.29 | 23.56 | 378,400 |
Jun 14, 2024 | 24.44 | 24.44 | 24.15 | 24.22 | 23.49 | 362,900 |
Jun 13, 2024 | 24.67 | 24.72 | 24.33 | 24.46 | 23.73 | 523,000 |
Jun 12, 2024 | 25.16 | 25.17 | 24.63 | 24.73 | 23.99 | 674,800 |
Jun 11, 2024 | 24.86 | 24.96 | 24.64 | 24.95 | 24.20 | 386,200 |
Jun 10, 2024 | 24.80 | 25.12 | 24.77 | 24.99 | 24.24 | 393,900 |
Jun 7, 2024 | 24.78 | 24.98 | 24.60 | 24.72 | 23.98 | 338,700 |
Jun 6, 2024 | 24.64 | 24.84 | 24.55 | 24.84 | 24.10 | 496,600 |
Jun 5, 2024 | 24.74 | 24.77 | 24.58 | 24.70 | 23.96 | 349,700 |
Jun 4, 2024 | 24.76 | 24.76 | 24.40 | 24.68 | 23.94 | 496,400 |
Jun 3, 2024 | 25.62 | 25.62 | 24.83 | 25.01 | 24.26 | 1,371,400 |
May 31, 2024 | 25.10 | 25.68 | 25.10 | 25.66 | 24.89 | 417,100 |
May 30, 2024 | 24.95 | 25.15 | 24.95 | 25.07 | 24.32 | 597,600 |
May 29, 2024 | 25.36 | 25.36 | 24.88 | 24.99 | 24.24 | 540,900 |
May 28, 2024 | 25.23 | 25.48 | 25.18 | 25.42 | 24.66 | 464,300 |
May 24, 2024 | 25.24 | 25.35 | 25.07 | 25.15 | 24.40 | 406,800 |
May 23, 2024 | 25.45 | 25.56 | 25.05 | 25.11 | 24.36 | 769,100 |
May 22, 2024 | 25.74 | 25.74 | 25.24 | 25.34 | 24.58 | 745,600 |
May 21, 2024 | 25.90 | 26.11 | 25.83 | 25.85 | 25.08 | 382,500 |
May 20, 2024 | 26.10 | 26.15 | 25.91 | 25.98 | 25.20 | 488,700 |
May 17, 2024 | 25.80 | 26.12 | 25.78 | 26.07 | 25.29 | 367,400 |
May 16, 2024 | 25.76 | 25.93 | 25.67 | 25.74 | 24.97 | 405,200 |
May 15, 2024 | 25.71 | 25.84 | 25.33 | 25.80 | 25.03 | 400,600 |
May 14, 2024 | 25.65 | 25.76 | 25.55 | 25.75 | 24.98 | 357,400 |
May 13, 2024 | 25.83 | 25.89 | 25.57 | 25.67 | 24.90 | 287,500 |
May 10, 2024 | 25.99 | 26.04 | 25.66 | 25.74 | 24.97 | 326,400 |
May 9, 2024 | 25.61 | 25.92 | 25.60 | 25.92 | 25.14 | 343,400 |
May 8, 2024 | 25.48 | 25.68 | 25.41 | 25.55 | 24.78 | 302,900 |
May 7, 2024 | 25.65 | 25.78 | 25.58 | 25.58 | 24.81 | 348,200 |
May 6, 2024 | 25.49 | 25.85 | 25.49 | 25.61 | 24.84 | 439,500 |
May 3, 2024 | 25.44 | 25.44 | 25.07 | 25.38 | 24.62 | 488,800 |
May 2, 2024 | 25.34 | 25.51 | 25.23 | 25.36 | 24.60 | 571,600 |
May 1, 2024 | 25.58 | 25.66 | 25.06 | 25.21 | 24.45 | 779,900 |
Apr 30, 2024 | 26.32 | 26.37 | 25.61 | 25.63 | 24.86 | 474,200 |
Apr 29, 2024 | 26.20 | 26.47 | 26.20 | 26.43 | 25.64 | 306,200 |
Apr 26, 2024 | 26.21 | 26.33 | 25.97 | 26.25 | 25.46 | 403,100 |
Apr 25, 2024 | 26.28 | 26.52 | 26.09 | 26.47 | 25.68 | 398,600 |
Apr 24, 2024 | 26.21 | 26.36 | 26.04 | 26.33 | 25.54 | 447,100 |
Apr 23, 2024 | 26.05 | 26.30 | 25.91 | 26.30 | 25.51 | 513,100 |
Apr 22, 2024 | 25.89 | 26.34 | 25.66 | 26.14 | 25.36 | 579,200 |
Apr 19, 2024 | 25.72 | 26.15 | 25.69 | 26.00 | 25.22 | 881,300 |
Apr 18, 2024 | 25.82 | 25.93 | 25.60 | 25.69 | 24.92 | 880,400 |
Apr 17, 2024 | 25.81 | 26.05 | 25.60 | 25.75 | 24.98 | 826,000 |
Apr 16, 2024 | 26.03 | 26.11 | 25.65 | 25.86 | 25.09 | 838,700 |
Apr 15, 2024 | 26.49 | 26.58 | 26.04 | 26.08 | 25.30 | 654,000 |
Apr 12, 2024 | 26.91 | 27.11 | 26.21 | 26.33 | 25.54 | 673,500 |
Apr 11, 2024 | 26.88 | 26.88 | 26.39 | 26.73 | 25.93 | 716,800 |
Apr 10, 2024 | 26.65 | 26.88 | 26.53 | 26.81 | 26.01 | 789,800 |
Apr 9, 2024 | 26.78 | 26.88 | 26.52 | 26.71 | 25.91 | 714,300 |
Apr 8, 2024 | 26.89 | 26.95 | 26.65 | 26.69 | 25.89 | 801,300 |
Apr 5, 2024 | 26.67 | 26.96 | 26.52 | 26.87 | 26.07 | 859,100 |
Apr 4, 2024 | 26.65 | 26.75 | 26.48 | 26.57 | 25.77 | 1,268,300 |
Apr 3, 2024 | 26.51 | 26.65 | 26.44 | 26.61 | 25.81 | 815,000 |
Apr 2, 2024 | 26.18 | 26.44 | 26.07 | 26.40 | 25.61 | 806,800 |
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%