NYSEArca - Delayed Quote USD
Franklin FTSE India ETF (FLIN)
38.74
-0.55
(-1.40%)
At close: June 13 at 4:00:00 PM EDT
39.00
+0.26
+(0.67%)
Pre-Market: 8:00:06 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 38.69 | 39.01 | 38.68 | 38.74 | 38.74 | 262,000 |
Jun 12, 2025 | 39.22 | 39.29 | 39.14 | 39.29 | 39.29 | 187,800 |
Jun 11, 2025 | 39.72 | 39.72 | 39.61 | 39.67 | 39.67 | 390,500 |
Jun 10, 2025 | 39.64 | 39.68 | 39.53 | 39.65 | 39.65 | 152,700 |
Jun 9, 2025 | 39.48 | 39.64 | 39.45 | 39.57 | 39.57 | 280,900 |
Jun 6, 2025 | 39.28 | 39.39 | 39.28 | 39.34 | 39.34 | 162,400 |
Jun 5, 2025 | 38.88 | 38.97 | 38.80 | 38.82 | 38.82 | 103,700 |
Jun 4, 2025 | 38.77 | 38.82 | 38.65 | 38.69 | 38.69 | 205,100 |
Jun 3, 2025 | 38.68 | 38.77 | 38.63 | 38.68 | 38.68 | 145,200 |
Jun 2, 2025 | 38.97 | 39.08 | 38.88 | 39.06 | 39.06 | 153,000 |
May 30, 2025 | 38.98 | 38.98 | 38.72 | 38.93 | 38.93 | 113,700 |
May 29, 2025 | 39.08 | 39.14 | 38.93 | 39.11 | 39.11 | 802,700 |
May 28, 2025 | 38.90 | 38.92 | 38.79 | 38.90 | 38.90 | 93,700 |
May 27, 2025 | 39.06 | 39.06 | 38.92 | 39.06 | 39.06 | 218,300 |
May 23, 2025 | 38.83 | 39.12 | 38.78 | 39.04 | 39.04 | 263,500 |
May 22, 2025 | 38.49 | 38.55 | 38.39 | 38.45 | 38.45 | 495,500 |
May 21, 2025 | 38.80 | 38.92 | 38.64 | 38.66 | 38.66 | 228,000 |
May 20, 2025 | 38.74 | 38.78 | 38.65 | 38.70 | 38.70 | 222,600 |
May 19, 2025 | 39.11 | 39.29 | 39.10 | 39.29 | 39.29 | 131,800 |
May 16, 2025 | 39.08 | 39.20 | 39.01 | 39.19 | 39.19 | 438,100 |
May 15, 2025 | 39.03 | 39.25 | 39.03 | 39.22 | 39.22 | 316,900 |
May 14, 2025 | 38.68 | 38.77 | 38.63 | 38.67 | 38.67 | 191,600 |
May 13, 2025 | 38.50 | 38.84 | 38.44 | 38.75 | 38.75 | 262,200 |
May 12, 2025 | 38.92 | 38.95 | 38.71 | 38.86 | 38.86 | 499,000 |
May 9, 2025 | 37.69 | 37.71 | 37.32 | 37.41 | 37.41 | 300,800 |
May 8, 2025 | 37.50 | 37.50 | 36.62 | 36.84 | 36.84 | 2,145,700 |
May 7, 2025 | 38.28 | 38.33 | 38.03 | 38.05 | 38.05 | 240,200 |
May 6, 2025 | 38.50 | 38.53 | 38.34 | 38.34 | 38.34 | 264,700 |
May 5, 2025 | 38.92 | 38.96 | 38.78 | 38.82 | 38.82 | 365,300 |
May 2, 2025 | 38.58 | 38.63 | 38.41 | 38.48 | 38.48 | 219,500 |
May 1, 2025 | 38.34 | 38.37 | 38.21 | 38.25 | 38.25 | 203,400 |
Apr 30, 2025 | 38.16 | 38.33 | 38.05 | 38.28 | 38.28 | 1,618,500 |
Apr 29, 2025 | 38.12 | 38.28 | 38.12 | 38.25 | 38.25 | 394,600 |
Apr 28, 2025 | 38.30 | 38.34 | 37.97 | 38.09 | 38.09 | 346,600 |
Apr 25, 2025 | 37.61 | 37.80 | 37.59 | 37.79 | 37.79 | 383,400 |
Apr 24, 2025 | 38.15 | 38.48 | 38.13 | 38.42 | 38.42 | 372,200 |
Apr 23, 2025 | 38.30 | 38.31 | 38.00 | 38.00 | 38.00 | 458,600 |
Apr 22, 2025 | 38.24 | 38.40 | 38.13 | 38.26 | 38.26 | 2,219,000 |
Apr 21, 2025 | 38.00 | 38.07 | 37.76 | 38.00 | 38.00 | 635,800 |
Apr 17, 2025 | 37.35 | 37.60 | 37.29 | 37.41 | 37.41 | 211,200 |
Apr 16, 2025 | 36.85 | 36.94 | 36.55 | 36.67 | 36.67 | 171,500 |
Apr 15, 2025 | 36.65 | 36.85 | 36.53 | 36.56 | 36.56 | 924,400 |
Apr 14, 2025 | 36.61 | 36.68 | 36.37 | 36.50 | 36.50 | 281,500 |
Apr 11, 2025 | 35.87 | 36.23 | 35.75 | 36.17 | 36.17 | 299,400 |
Apr 10, 2025 | 36.15 | 36.19 | 35.54 | 36.10 | 36.10 | 905,800 |
Apr 9, 2025 | 34.98 | 36.66 | 34.75 | 36.44 | 36.44 | 289,900 |
Apr 8, 2025 | 35.90 | 35.90 | 34.85 | 35.12 | 35.12 | 802,200 |
Apr 7, 2025 | 35.00 | 35.72 | 34.74 | 35.01 | 35.01 | 675,300 |
Apr 4, 2025 | 35.48 | 35.65 | 35.05 | 35.16 | 35.16 | 427,700 |
Apr 3, 2025 | 36.56 | 36.76 | 36.56 | 36.69 | 36.69 | 1,171,100 |
Apr 2, 2025 | 36.65 | 36.96 | 36.65 | 36.86 | 36.86 | 413,800 |
Apr 1, 2025 | 36.43 | 36.60 | 36.36 | 36.56 | 36.56 | 357,100 |
Mar 31, 2025 | 36.51 | 36.86 | 36.51 | 36.84 | 36.84 | 325,400 |
Mar 28, 2025 | 36.99 | 37.03 | 36.66 | 36.69 | 36.69 | 307,400 |
Mar 27, 2025 | 36.86 | 37.08 | 36.86 | 37.00 | 37.00 | 217,100 |
Mar 26, 2025 | 36.85 | 36.92 | 36.70 | 36.70 | 36.70 | 177,200 |
Mar 25, 2025 | 37.26 | 37.26 | 37.05 | 37.20 | 37.20 | 335,900 |
Mar 24, 2025 | 37.25 | 37.35 | 37.21 | 37.35 | 37.35 | 273,400 |
Mar 21, 2025 | 36.74 | 36.89 | 36.74 | 36.82 | 36.82 | 945,500 |
Mar 20, 2025 | 36.12 | 36.31 | 36.10 | 36.28 | 36.28 | 356,800 |
Mar 19, 2025 | 36.00 | 36.24 | 35.98 | 36.14 | 36.14 | 582,600 |
Mar 18, 2025 | 35.60 | 35.67 | 35.53 | 35.61 | 35.61 | 216,900 |
Mar 17, 2025 | 35.16 | 35.35 | 34.96 | 35.34 | 35.34 | 322,800 |
Mar 14, 2025 | 34.87 | 34.99 | 34.85 | 34.99 | 34.99 | 660,900 |
Mar 13, 2025 | 34.63 | 34.78 | 34.55 | 34.67 | 34.67 | 363,700 |
Mar 12, 2025 | 34.80 | 34.86 | 34.69 | 34.77 | 34.77 | 119,600 |
Mar 11, 2025 | 34.79 | 34.98 | 34.69 | 34.78 | 34.78 | 419,300 |
Mar 10, 2025 | 34.62 | 34.68 | 34.44 | 34.63 | 34.63 | 276,800 |
Mar 7, 2025 | 34.97 | 35.08 | 34.80 | 35.05 | 35.05 | 212,500 |
Mar 6, 2025 | 34.95 | 35.13 | 34.91 | 34.92 | 34.92 | 241,200 |
Mar 5, 2025 | 34.66 | 34.95 | 34.65 | 34.90 | 34.90 | 507,100 |
Mar 4, 2025 | 34.01 | 34.20 | 33.86 | 34.00 | 34.00 | 255,600 |
Mar 3, 2025 | 34.25 | 34.37 | 33.93 | 34.03 | 34.03 | 239,800 |
Feb 28, 2025 | 34.03 | 34.27 | 33.87 | 34.27 | 34.27 | 337,600 |
Feb 27, 2025 | 34.63 | 34.67 | 34.51 | 34.53 | 34.53 | 198,300 |
Feb 26, 2025 | 34.90 | 35.04 | 34.89 | 34.92 | 34.92 | 222,600 |
Feb 25, 2025 | 34.90 | 35.05 | 34.86 | 35.05 | 35.05 | 245,700 |
Feb 24, 2025 | 35.06 | 35.08 | 34.97 | 35.07 | 35.07 | 226,100 |
Feb 21, 2025 | 35.41 | 35.44 | 35.08 | 35.12 | 35.12 | 1,079,300 |
Feb 20, 2025 | 35.74 | 35.80 | 35.56 | 35.68 | 35.68 | 2,223,800 |
Feb 19, 2025 | 35.41 | 35.53 | 35.41 | 35.53 | 35.53 | 233,500 |
Feb 18, 2025 | 35.34 | 35.46 | 35.34 | 35.44 | 35.44 | 394,300 |
Feb 14, 2025 | 35.55 | 35.57 | 35.37 | 35.38 | 35.38 | 770,500 |
Feb 13, 2025 | 35.69 | 36.05 | 35.69 | 36.01 | 36.01 | 255,900 |
Feb 12, 2025 | 35.70 | 35.74 | 35.47 | 35.62 | 35.62 | 304,500 |
Feb 11, 2025 | 35.95 | 35.95 | 35.80 | 35.86 | 35.86 | 477,000 |
Feb 10, 2025 | 36.09 | 36.17 | 36.01 | 36.17 | 36.17 | 137,600 |
Feb 7, 2025 | 36.37 | 36.41 | 36.05 | 36.10 | 36.10 | 207,700 |
Feb 6, 2025 | 36.37 | 36.43 | 36.31 | 36.34 | 36.34 | 210,100 |
Feb 5, 2025 | 36.65 | 36.72 | 36.61 | 36.70 | 36.70 | 110,600 |
Feb 4, 2025 | 36.69 | 36.82 | 36.67 | 36.76 | 36.76 | 565,800 |
Feb 3, 2025 | 36.19 | 36.49 | 36.16 | 36.41 | 36.41 | 194,200 |
Jan 31, 2025 | 36.68 | 36.75 | 36.52 | 36.57 | 36.57 | 333,100 |
Jan 30, 2025 | 36.43 | 36.50 | 36.38 | 36.47 | 36.47 | 363,600 |
Jan 29, 2025 | 36.21 | 36.26 | 36.11 | 36.13 | 36.13 | 200,700 |
Jan 28, 2025 | 35.90 | 35.93 | 35.77 | 35.90 | 35.90 | 179,200 |
Jan 27, 2025 | 35.92 | 35.98 | 35.81 | 35.95 | 35.95 | 267,900 |
Jan 24, 2025 | 36.50 | 36.55 | 36.40 | 36.48 | 36.48 | 265,500 |
Jan 23, 2025 | 36.70 | 36.77 | 36.62 | 36.76 | 36.76 | 149,600 |
Jan 22, 2025 | 36.38 | 36.42 | 36.32 | 36.35 | 36.35 | 656,600 |
Jan 21, 2025 | 36.50 | 36.62 | 36.43 | 36.49 | 36.49 | 241,400 |
Jan 17, 2025 | 36.72 | 36.87 | 36.70 | 36.81 | 36.81 | 106,000 |
Jan 16, 2025 | 36.87 | 36.87 | 36.66 | 36.71 | 36.71 | 112,400 |
Jan 15, 2025 | 36.86 | 36.88 | 36.78 | 36.84 | 36.84 | 114,900 |
Jan 14, 2025 | 36.62 | 36.68 | 36.48 | 36.62 | 36.62 | 130,000 |
Jan 13, 2025 | 36.13 | 36.33 | 36.11 | 36.29 | 36.29 | 317,900 |
Jan 10, 2025 | 36.97 | 36.97 | 36.68 | 36.78 | 36.78 | 296,300 |
Jan 8, 2025 | 37.61 | 37.66 | 37.52 | 37.66 | 37.66 | 575,800 |
Jan 7, 2025 | 37.94 | 38.05 | 37.69 | 37.77 | 37.77 | 210,800 |
Jan 6, 2025 | 37.95 | 37.95 | 37.72 | 37.74 | 37.74 | 309,500 |
Jan 3, 2025 | 38.36 | 38.40 | 38.30 | 38.35 | 38.35 | 143,800 |
Jan 2, 2025 | 38.53 | 38.57 | 38.34 | 38.40 | 38.40 | 713,900 |
Dec 31, 2024 | 37.89 | 38.06 | 37.81 | 37.90 | 37.90 | 411,500 |
Dec 30, 2024 | 37.91 | 37.91 | 37.72 | 37.75 | 37.75 | 216,100 |
Dec 27, 2024 | 38.07 | 38.14 | 37.99 | 38.07 | 38.07 | 145,100 |
Dec 26, 2024 | 38.27 | 38.28 | 38.13 | 38.26 | 38.26 | 140,100 |
Dec 24, 2024 | 38.20 | 38.40 | 38.11 | 38.40 | 38.40 | 56,900 |
Dec 23, 2024 | 38.18 | 38.32 | 38.09 | 38.30 | 38.30 | 104,600 |
Dec 20, 2024 | 0.244 Dividend | |||||
Dec 20, 2024 | 38.29 | 38.56 | 38.20 | 38.49 | 38.49 | 224,600 |
Dec 19, 2024 | 39.02 | 39.09 | 38.86 | 38.91 | 38.67 | 150,500 |
Dec 18, 2024 | 39.30 | 39.35 | 38.61 | 38.63 | 38.39 | 165,400 |
Dec 17, 2024 | 39.69 | 39.69 | 39.42 | 39.45 | 39.20 | 123,900 |
Dec 16, 2024 | 39.89 | 39.92 | 39.80 | 39.87 | 39.62 | 98,400 |
Dec 13, 2024 | 39.97 | 40.01 | 39.88 | 39.93 | 39.68 | 92,300 |
Dec 12, 2024 | 39.76 | 39.87 | 39.62 | 39.69 | 39.44 | 97,400 |
Dec 11, 2024 | 40.04 | 40.08 | 39.95 | 40.04 | 39.79 | 117,500 |
Dec 10, 2024 | 39.97 | 39.97 | 39.81 | 39.83 | 39.58 | 84,900 |
Dec 9, 2024 | 40.00 | 40.06 | 39.87 | 39.87 | 39.62 | 333,300 |
Dec 6, 2024 | 39.99 | 40.01 | 39.88 | 39.97 | 39.72 | 109,200 |
Dec 5, 2024 | 39.87 | 40.02 | 39.87 | 39.96 | 39.71 | 285,000 |
Dec 4, 2024 | 39.52 | 39.60 | 39.50 | 39.59 | 39.34 | 131,600 |
Dec 3, 2024 | 39.47 | 39.52 | 39.36 | 39.52 | 39.27 | 108,600 |
Dec 2, 2024 | 39.35 | 39.40 | 39.21 | 39.40 | 39.15 | 249,900 |
Nov 29, 2024 | 39.28 | 39.43 | 39.09 | 39.39 | 39.14 | 70,700 |
Nov 27, 2024 | 39.31 | 39.38 | 39.18 | 39.28 | 39.03 | 91,900 |
Nov 26, 2024 | 39.17 | 39.18 | 39.07 | 39.17 | 38.92 | 111,400 |
Nov 25, 2024 | 39.21 | 39.35 | 39.17 | 39.25 | 39.00 | 322,700 |
Nov 22, 2024 | 38.70 | 38.85 | 38.65 | 38.85 | 38.61 | 162,000 |
Nov 21, 2024 | 38.03 | 38.19 | 37.92 | 38.19 | 37.95 | 315,100 |
Nov 20, 2024 | 38.60 | 38.62 | 38.46 | 38.52 | 38.28 | 151,600 |
Nov 19, 2024 | 38.32 | 38.63 | 38.30 | 38.56 | 38.32 | 1,583,800 |
Nov 18, 2024 | 38.12 | 38.26 | 38.08 | 38.20 | 37.96 | 165,700 |
Nov 15, 2024 | 38.24 | 38.24 | 37.91 | 37.99 | 37.75 | 150,300 |
Nov 14, 2024 | 38.31 | 38.45 | 38.21 | 38.33 | 38.09 | 137,300 |
Nov 13, 2024 | 38.17 | 38.20 | 38.08 | 38.20 | 37.96 | 595,800 |
Nov 12, 2024 | 38.72 | 38.86 | 38.51 | 38.60 | 38.36 | 396,200 |
Nov 11, 2024 | 39.11 | 39.18 | 39.06 | 39.10 | 38.85 | 208,400 |
Nov 8, 2024 | 39.23 | 39.27 | 39.00 | 39.03 | 38.79 | 180,200 |
Nov 7, 2024 | 39.48 | 39.55 | 39.28 | 39.55 | 39.30 | 706,500 |
Nov 6, 2024 | 39.68 | 39.72 | 39.50 | 39.68 | 39.43 | 170,400 |
Nov 5, 2024 | 39.15 | 39.34 | 39.15 | 39.34 | 39.09 | 546,800 |
Nov 4, 2024 | 39.11 | 39.15 | 38.95 | 38.98 | 38.74 | 190,100 |
Nov 1, 2024 | 39.30 | 39.57 | 39.30 | 39.35 | 39.10 | 127,800 |
Oct 31, 2024 | 39.37 | 39.41 | 39.20 | 39.29 | 39.04 | 128,900 |
Oct 30, 2024 | 39.46 | 39.56 | 39.40 | 39.45 | 39.20 | 93,700 |
Oct 29, 2024 | 39.54 | 39.69 | 39.45 | 39.59 | 39.34 | 1,217,700 |
Oct 28, 2024 | 39.70 | 39.70 | 39.40 | 39.55 | 39.30 | 170,000 |
Oct 25, 2024 | 39.37 | 39.37 | 39.13 | 39.21 | 38.96 | 395,600 |
Oct 24, 2024 | 39.63 | 39.69 | 39.58 | 39.66 | 39.41 | 80,600 |
Oct 23, 2024 | 39.73 | 39.78 | 39.58 | 39.67 | 39.42 | 158,900 |
Oct 22, 2024 | 39.78 | 39.82 | 39.70 | 39.82 | 39.57 | 186,900 |
Oct 21, 2024 | 40.21 | 40.30 | 40.18 | 40.29 | 40.04 | 212,600 |
Oct 18, 2024 | 40.56 | 40.57 | 40.47 | 40.47 | 40.22 | 114,800 |
Oct 17, 2024 | 40.50 | 40.53 | 40.35 | 40.43 | 40.18 | 197,900 |
Oct 16, 2024 | 40.81 | 40.88 | 40.76 | 40.87 | 40.61 | 118,300 |
Oct 15, 2024 | 40.91 | 40.97 | 40.81 | 40.82 | 40.56 | 122,400 |
Oct 14, 2024 | 40.95 | 41.00 | 40.86 | 40.97 | 40.71 | 793,700 |
Oct 11, 2024 | 40.85 | 40.97 | 40.80 | 40.95 | 40.69 | 128,100 |
Oct 10, 2024 | 41.00 | 41.00 | 40.79 | 40.88 | 40.62 | 196,500 |
Oct 9, 2024 | 40.96 | 41.10 | 40.88 | 41.07 | 40.81 | 73,600 |
Oct 8, 2024 | 40.78 | 40.88 | 40.69 | 40.69 | 40.43 | 194,200 |
Oct 7, 2024 | 40.58 | 40.58 | 39.98 | 40.09 | 39.84 | 612,700 |
Oct 4, 2024 | 40.93 | 40.99 | 40.87 | 40.93 | 40.67 | 159,200 |
Oct 3, 2024 | 41.25 | 41.29 | 41.02 | 41.15 | 40.89 | 1,137,500 |
Oct 2, 2024 | 41.73 | 41.73 | 41.33 | 41.58 | 41.32 | 2,451,800 |
Oct 1, 2024 | 42.10 | 42.10 | 41.49 | 41.62 | 41.36 | 260,400 |
Sep 30, 2024 | 41.91 | 41.92 | 41.71 | 41.90 | 41.64 | 153,200 |
Sep 27, 2024 | 42.36 | 42.41 | 42.20 | 42.25 | 41.99 | 137,700 |
Sep 26, 2024 | 42.42 | 42.42 | 42.23 | 42.25 | 41.99 | 255,800 |
Sep 25, 2024 | 42.26 | 42.31 | 42.09 | 42.13 | 41.87 | 97,800 |
Sep 24, 2024 | 42.36 | 42.36 | 42.01 | 42.08 | 41.82 | 2,115,700 |
Sep 23, 2024 | 42.41 | 42.49 | 42.34 | 42.42 | 42.15 | 116,400 |
Sep 20, 2024 | 42.05 | 42.25 | 41.98 | 42.25 | 41.99 | 188,600 |
Sep 19, 2024 | 41.51 | 41.64 | 41.36 | 41.60 | 41.34 | 135,500 |
Sep 18, 2024 | 41.45 | 41.56 | 41.23 | 41.28 | 41.02 | 173,400 |
Sep 17, 2024 | 41.65 | 41.68 | 41.50 | 41.54 | 41.28 | 77,800 |
Sep 16, 2024 | 41.61 | 41.70 | 41.58 | 41.67 | 41.41 | 202,700 |
Sep 13, 2024 | 41.50 | 41.62 | 41.45 | 41.51 | 41.25 | 184,900 |
Sep 12, 2024 | 41.37 | 41.55 | 41.28 | 41.54 | 41.28 | 290,800 |
Sep 11, 2024 | 40.83 | 41.08 | 40.58 | 41.05 | 40.79 | 204,900 |
Sep 10, 2024 | 41.11 | 41.13 | 40.91 | 41.11 | 40.85 | 50,800 |
Sep 9, 2024 | 40.79 | 41.02 | 40.79 | 40.94 | 40.68 | 153,000 |
Sep 6, 2024 | 40.89 | 40.89 | 40.51 | 40.53 | 40.28 | 174,500 |
Sep 5, 2024 | 41.22 | 41.25 | 41.07 | 41.11 | 40.85 | 108,200 |
Sep 4, 2024 | 41.05 | 41.34 | 41.05 | 41.33 | 41.07 | 278,500 |
Sep 3, 2024 | 41.25 | 41.38 | 41.00 | 41.10 | 40.84 | 1,379,100 |
Aug 30, 2024 | 41.32 | 41.46 | 41.28 | 41.41 | 41.15 | 274,100 |
Aug 29, 2024 | 41.09 | 41.20 | 40.96 | 41.07 | 40.81 | 91,900 |
Aug 28, 2024 | 41.02 | 41.09 | 40.94 | 41.05 | 40.79 | 123,000 |
Aug 27, 2024 | 41.03 | 41.12 | 40.92 | 41.06 | 40.80 | 136,400 |
Aug 26, 2024 | 41.13 | 41.18 | 41.01 | 41.09 | 40.83 | 152,400 |
Aug 23, 2024 | 40.84 | 41.03 | 40.78 | 40.98 | 40.72 | 103,600 |
Aug 22, 2024 | 40.88 | 40.88 | 40.76 | 40.82 | 40.56 | 123,800 |
Aug 21, 2024 | 40.80 | 40.93 | 40.80 | 40.92 | 40.66 | 176,600 |
Aug 20, 2024 | 40.69 | 40.74 | 40.61 | 40.65 | 40.40 | 116,000 |
Aug 19, 2024 | 40.55 | 40.64 | 40.51 | 40.58 | 40.33 | 96,100 |
Aug 16, 2024 | 40.40 | 40.55 | 40.40 | 40.54 | 40.29 | 101,900 |
Aug 15, 2024 | 40.00 | 40.20 | 39.93 | 40.12 | 39.87 | 321,400 |
Aug 14, 2024 | 39.70 | 39.79 | 39.62 | 39.73 | 39.48 | 123,500 |
Aug 13, 2024 | 39.73 | 39.87 | 39.71 | 39.86 | 39.61 | 78,000 |
Aug 12, 2024 | 40.01 | 40.08 | 39.93 | 39.94 | 39.69 | 144,500 |
Aug 9, 2024 | 40.03 | 40.15 | 39.88 | 40.03 | 39.78 | 165,100 |
Aug 8, 2024 | 39.82 | 40.03 | 39.77 | 39.99 | 39.74 | 164,100 |
Aug 7, 2024 | 39.97 | 40.05 | 39.64 | 39.66 | 39.41 | 195,400 |
Aug 6, 2024 | 39.35 | 39.69 | 39.24 | 39.47 | 39.22 | 4,707,800 |
Aug 5, 2024 | 38.87 | 39.58 | 38.87 | 39.24 | 38.99 | 424,800 |
Aug 2, 2024 | 40.46 | 40.50 | 40.26 | 40.36 | 40.11 | 239,800 |
Aug 1, 2024 | 41.00 | 41.03 | 40.65 | 40.75 | 40.49 | 148,900 |
Jul 31, 2024 | 41.01 | 41.25 | 41.01 | 41.19 | 40.93 | 436,500 |
Jul 30, 2024 | 40.90 | 40.90 | 40.68 | 40.79 | 40.53 | 103,800 |
Jul 29, 2024 | 40.90 | 40.90 | 40.71 | 40.81 | 40.55 | 241,600 |
Jul 26, 2024 | 40.79 | 40.84 | 40.68 | 40.83 | 40.57 | 111,600 |
Jul 25, 2024 | 39.91 | 40.22 | 39.91 | 40.05 | 39.80 | 192,000 |
Jul 24, 2024 | 40.16 | 40.16 | 39.83 | 39.83 | 39.58 | 232,600 |
Jul 23, 2024 | 40.35 | 40.35 | 39.76 | 39.90 | 39.65 | 646,400 |
Jul 22, 2024 | 40.54 | 40.60 | 40.45 | 40.55 | 40.30 | 419,400 |
Jul 19, 2024 | 40.35 | 40.35 | 40.13 | 40.15 | 39.90 | 128,200 |
Jul 18, 2024 | 41.00 | 41.03 | 40.79 | 40.82 | 40.56 | 131,700 |
Jul 17, 2024 | 40.86 | 40.94 | 40.84 | 40.88 | 40.62 | 336,000 |
Jul 16, 2024 | 40.85 | 41.08 | 40.82 | 41.05 | 40.79 | 549,400 |
Jul 15, 2024 | 40.89 | 40.91 | 40.80 | 40.87 | 40.61 | 176,300 |
Jul 12, 2024 | 40.77 | 40.96 | 40.77 | 40.85 | 40.59 | 172,400 |
Jul 11, 2024 | 40.68 | 40.75 | 40.60 | 40.69 | 40.43 | 401,300 |
Jul 10, 2024 | 40.57 | 40.57 | 40.43 | 40.57 | 40.32 | 100,500 |
Jul 9, 2024 | 40.62 | 40.65 | 40.57 | 40.61 | 40.36 | 105,000 |
Jul 8, 2024 | 40.51 | 40.63 | 40.45 | 40.47 | 40.22 | 276,500 |
Jul 5, 2024 | 40.59 | 40.59 | 40.38 | 40.57 | 40.32 | 210,300 |
Jul 3, 2024 | 40.36 | 40.49 | 40.36 | 40.46 | 40.21 | 70,800 |
Jul 2, 2024 | 40.17 | 40.28 | 40.11 | 40.24 | 39.99 | 222,500 |
Jul 1, 2024 | 40.20 | 40.26 | 40.13 | 40.18 | 39.93 | 1,330,700 |
Jun 28, 2024 | 39.96 | 39.96 | 39.78 | 39.86 | 39.61 | 255,400 |
Jun 27, 2024 | 39.96 | 40.00 | 39.88 | 39.93 | 39.68 | 145,100 |
Jun 26, 2024 | 39.56 | 39.56 | 39.42 | 39.48 | 39.23 | 98,900 |
Jun 25, 2024 | 39.50 | 39.52 | 39.42 | 39.48 | 39.23 | 209,600 |
Jun 24, 2024 | 39.50 | 39.59 | 39.46 | 39.48 | 39.23 | 643,400 |
Jun 21, 2024 | 0.354 Dividend | |||||
Jun 21, 2024 | 39.32 | 39.42 | 39.19 | 39.22 | 38.97 | 241,500 |
Jun 20, 2024 | 39.77 | 39.78 | 39.55 | 39.66 | 39.06 | 229,400 |
Jun 18, 2024 | 39.97 | 40.10 | 39.97 | 40.07 | 39.46 | 198,800 |
Jun 17, 2024 | 39.89 | 39.95 | 39.80 | 39.88 | 39.28 | 189,800 |
Jun 14, 2024 | 39.59 | 39.93 | 39.59 | 39.90 | 39.30 | 3,133,000 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
RNEM First Trust Emerging Markets Equity Select ETF
54.98
-0.94%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.60
-0.87%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%
YLD Principal Active High Yield ETF
19.01
-0.24%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.07
-0.24%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.13
-0.24%