Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)
53.22
+0.21
+(0.40%)
At close: April 1 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 52.90 | 53.30 | 52.45 | 53.22 | 53.22 | 114,000 |
| Mar 31, 2025 | 52.22 | 53.19 | 52.04 | 53.01 | 53.01 | 102,400 |
| Mar 28, 2025 | 53.23 | 53.23 | 52.39 | 52.57 | 52.57 | 92,700 |
| Mar 27, 2025 | 53.43 | 53.57 | 53.06 | 53.34 | 53.34 | 101,500 |
| Mar 26, 2025 | 53.42 | 53.70 | 53.19 | 53.36 | 53.36 | 110,200 |
| Mar 25, 2025 | 53.50 | 53.51 | 53.02 | 53.33 | 53.33 | 180,100 |
| Mar 24, 2025 | 52.93 | 53.49 | 52.93 | 53.43 | 53.43 | 222,200 |
| Mar 21, 2025 | 0.11 Dividend | |||||
| Mar 21, 2025 | 52.22 | 52.47 | 51.96 | 52.41 | 52.41 | 137,800 |
| Mar 20, 2025 | 52.83 | 53.15 | 52.63 | 52.73 | 52.62 | 161,600 |
| Mar 19, 2025 | 52.73 | 53.28 | 52.62 | 53.07 | 52.96 | 252,900 |
| Mar 18, 2025 | 52.85 | 52.88 | 52.46 | 52.68 | 52.57 | 360,800 |
| Mar 17, 2025 | 52.18 | 53.15 | 52.18 | 52.96 | 52.85 | 373,400 |
| Mar 14, 2025 | 51.70 | 52.32 | 51.52 | 52.32 | 52.21 | 476,500 |
| Mar 13, 2025 | 51.96 | 52.02 | 51.06 | 51.30 | 51.19 | 174,800 |
| Mar 12, 2025 | 52.78 | 52.78 | 51.73 | 51.97 | 51.86 | 295,700 |
| Mar 11, 2025 | 53.39 | 53.39 | 52.21 | 52.41 | 52.30 | 235,800 |
| Mar 10, 2025 | 53.60 | 54.25 | 53.10 | 53.38 | 53.27 | 266,400 |
| Mar 7, 2025 | 53.29 | 54.16 | 53.06 | 54.10 | 53.99 | 209,500 |
| Mar 6, 2025 | 53.38 | 53.87 | 53.19 | 53.53 | 53.42 | 173,800 |
| Mar 5, 2025 | 53.44 | 53.97 | 53.08 | 53.80 | 53.69 | 116,900 |
| Mar 4, 2025 | 53.88 | 54.16 | 53.18 | 53.42 | 53.31 | 197,300 |
| Mar 3, 2025 | 55.16 | 55.37 | 53.94 | 54.25 | 54.14 | 124,100 |
| Feb 28, 2025 | 54.56 | 55.12 | 54.26 | 55.12 | 55.01 | 94,100 |
| Feb 27, 2025 | 55.07 | 55.14 | 54.52 | 54.60 | 54.49 | 427,200 |
| Feb 26, 2025 | 55.36 | 55.57 | 54.90 | 55.02 | 54.91 | 146,400 |
| Feb 25, 2025 | 55.10 | 55.45 | 54.91 | 55.28 | 55.17 | 178,200 |
| Feb 24, 2025 | 55.07 | 55.18 | 54.69 | 55.00 | 54.89 | 131,000 |
| Feb 21, 2025 | 55.73 | 55.73 | 54.70 | 54.78 | 54.67 | 146,600 |
| Feb 20, 2025 | 55.87 | 55.87 | 55.37 | 55.74 | 55.63 | 149,100 |
| Feb 19, 2025 | 55.68 | 55.99 | 55.58 | 55.95 | 55.84 | 261,900 |
| Feb 18, 2025 | 55.67 | 55.78 | 55.37 | 55.76 | 55.65 | 593,000 |
| Feb 14, 2025 | 55.76 | 55.76 | 55.39 | 55.47 | 55.36 | 176,900 |
| Feb 13, 2025 | 55.42 | 55.64 | 55.13 | 55.64 | 55.53 | 162,800 |
| Feb 12, 2025 | 54.92 | 55.19 | 54.78 | 55.07 | 54.96 | 185,800 |
| Feb 11, 2025 | 55.36 | 55.58 | 55.29 | 55.49 | 55.38 | 180,400 |
| Feb 10, 2025 | 55.85 | 55.85 | 55.44 | 55.60 | 55.49 | 310,400 |
| Feb 7, 2025 | 56.02 | 56.09 | 55.48 | 55.57 | 55.46 | 172,800 |
| Feb 6, 2025 | 56.42 | 56.44 | 55.63 | 55.97 | 55.86 | 325,800 |
| Feb 5, 2025 | 55.83 | 56.06 | 55.47 | 56.06 | 55.95 | 132,700 |
| Feb 4, 2025 | 55.53 | 55.81 | 55.43 | 55.66 | 55.55 | 158,700 |
| Feb 3, 2025 | 55.09 | 55.75 | 53.84 | 55.49 | 55.38 | 251,100 |
| Jan 31, 2025 | 56.49 | 56.49 | 55.74 | 55.81 | 55.70 | 722,900 |
| Jan 30, 2025 | 56.26 | 56.71 | 56.11 | 56.51 | 56.39 | 216,000 |
| Jan 29, 2025 | 56.25 | 56.34 | 55.85 | 56.00 | 55.89 | 135,900 |
| Jan 28, 2025 | 56.57 | 56.66 | 56.24 | 56.37 | 56.25 | 109,400 |
| Jan 27, 2025 | 55.97 | 56.64 | 55.97 | 56.64 | 56.52 | 164,000 |
| Jan 24, 2025 | 56.43 | 56.50 | 56.22 | 56.38 | 56.26 | 104,300 |
| Jan 23, 2025 | 56.33 | 56.46 | 56.06 | 56.45 | 56.33 | 269,500 |
| Jan 22, 2025 | 56.81 | 56.81 | 56.40 | 56.46 | 56.34 | 103,600 |
| Jan 21, 2025 | 56.31 | 56.76 | 56.31 | 56.76 | 56.64 | 164,800 |
| Jan 17, 2025 | 56.36 | 56.36 | 55.99 | 56.06 | 55.95 | 116,500 |
| Jan 16, 2025 | 55.55 | 56.05 | 55.40 | 56.00 | 55.89 | 160,000 |
| Jan 15, 2025 | 55.97 | 55.97 | 55.39 | 55.50 | 55.39 | 201,600 |
| Jan 14, 2025 | 54.84 | 55.13 | 54.64 | 55.07 | 54.96 | 109,300 |
| Jan 13, 2025 | 53.84 | 54.54 | 53.76 | 54.54 | 54.43 | 118,600 |
| Jan 10, 2025 | 54.47 | 54.47 | 54.02 | 54.12 | 54.01 | 231,900 |
| Jan 8, 2025 | 54.39 | 54.74 | 54.08 | 54.74 | 54.63 | 237,500 |
| Jan 7, 2025 | 54.76 | 54.86 | 54.25 | 54.50 | 54.39 | 135,000 |
| Jan 6, 2025 | 54.89 | 55.05 | 54.46 | 54.54 | 54.43 | 132,300 |
| Jan 3, 2025 | 54.34 | 54.63 | 53.94 | 54.56 | 54.45 | 83,700 |
| Jan 2, 2025 | 54.70 | 54.74 | 53.89 | 54.12 | 54.01 | 190,100 |
| Dec 31, 2024 | 54.46 | 54.53 | 54.10 | 54.31 | 54.20 | 84,100 |
| Dec 30, 2024 | 54.38 | 54.40 | 53.75 | 54.19 | 54.08 | 315,000 |
| Dec 27, 2024 | 54.85 | 55.11 | 54.37 | 54.73 | 54.62 | 103,900 |
| Dec 26, 2024 | 54.83 | 55.21 | 54.75 | 55.21 | 55.10 | 72,100 |
| Dec 24, 2024 | 54.70 | 54.98 | 54.41 | 54.98 | 54.87 | 66,400 |
| Dec 23, 2024 | 54.43 | 54.59 | 54.05 | 54.59 | 54.48 | 158,100 |
| Dec 20, 2024 | 0.24 Dividend | |||||
| Dec 20, 2024 | 53.61 | 54.90 | 53.61 | 54.55 | 54.44 | 134,100 |
| Dec 19, 2024 | 54.65 | 54.83 | 54.13 | 54.15 | 53.80 | 102,800 |
| Dec 18, 2024 | 56.22 | 56.22 | 54.38 | 54.41 | 54.06 | 86,800 |
| Dec 17, 2024 | 56.45 | 56.51 | 55.95 | 56.14 | 55.78 | 121,200 |
| Dec 16, 2024 | 56.88 | 57.01 | 56.56 | 56.61 | 56.24 | 63,700 |
| Dec 13, 2024 | 57.15 | 57.15 | 56.56 | 56.78 | 56.41 | 91,400 |
| Dec 12, 2024 | 57.28 | 57.28 | 56.97 | 57.05 | 56.68 | 546,100 |
| Dec 11, 2024 | 57.58 | 57.60 | 57.22 | 57.26 | 56.89 | 280,300 |
| Dec 10, 2024 | 57.68 | 57.68 | 57.09 | 57.29 | 56.92 | 481,500 |
| Dec 9, 2024 | 58.16 | 58.16 | 57.74 | 57.79 | 57.42 | 320,300 |
| Dec 6, 2024 | 58.27 | 58.27 | 57.86 | 57.95 | 57.58 | 89,100 |
| Dec 5, 2024 | 58.38 | 58.38 | 57.93 | 57.98 | 57.61 | 166,200 |
| Dec 4, 2024 | 58.47 | 58.47 | 58.06 | 58.35 | 57.97 | 95,400 |
| Dec 3, 2024 | 58.61 | 58.61 | 58.17 | 58.40 | 58.02 | 109,700 |
| Dec 2, 2024 | 58.67 | 58.67 | 58.21 | 58.44 | 58.06 | 109,200 |
| Nov 29, 2024 | 58.64 | 58.82 | 58.63 | 58.63 | 58.25 | 35,000 |
| Nov 27, 2024 | 58.84 | 58.97 | 58.46 | 58.52 | 58.14 | 93,500 |
| Nov 26, 2024 | 58.71 | 58.71 | 58.26 | 58.67 | 58.29 | 97,100 |
| Nov 25, 2024 | 58.51 | 59.07 | 58.51 | 58.81 | 58.43 | 142,200 |
| Nov 22, 2024 | 57.54 | 58.08 | 57.53 | 58.02 | 57.65 | 155,400 |
| Nov 21, 2024 | 56.86 | 57.41 | 56.58 | 57.35 | 56.98 | 155,900 |
| Nov 20, 2024 | 56.32 | 56.60 | 56.04 | 56.60 | 56.23 | 140,100 |
| Nov 19, 2024 | 56.02 | 56.36 | 55.76 | 56.23 | 55.87 | 138,200 |
| Nov 18, 2024 | 56.53 | 56.64 | 56.40 | 56.50 | 56.14 | 156,600 |
| Nov 15, 2024 | 56.91 | 56.98 | 56.35 | 56.43 | 56.07 | 88,900 |
| Nov 14, 2024 | 57.62 | 57.62 | 56.96 | 57.04 | 56.67 | 175,800 |
| Nov 13, 2024 | 57.78 | 57.79 | 57.41 | 57.46 | 57.09 | 105,300 |
| Nov 12, 2024 | 57.91 | 57.95 | 57.37 | 57.50 | 57.13 | 424,900 |
| Nov 11, 2024 | 58.03 | 58.24 | 57.88 | 57.97 | 57.60 | 1,439,800 |
| Nov 8, 2024 | 57.45 | 57.83 | 57.26 | 57.69 | 57.32 | 229,200 |
| Nov 7, 2024 | 57.19 | 57.45 | 57.14 | 57.34 | 56.97 | 144,500 |
| Nov 6, 2024 | 57.20 | 57.24 | 56.57 | 57.13 | 56.76 | 130,200 |
| Nov 5, 2024 | 54.96 | 55.79 | 54.96 | 55.79 | 55.43 | 191,500 |
| Nov 4, 2024 | 54.83 | 55.25 | 54.79 | 54.95 | 54.60 | 110,500 |
| Nov 1, 2024 | 54.83 | 55.03 | 54.66 | 54.74 | 54.39 | 94,900 |
| Oct 31, 2024 | 55.06 | 55.15 | 54.41 | 54.54 | 54.19 | 92,500 |
| Oct 30, 2024 | 55.09 | 55.49 | 55.04 | 55.14 | 54.78 | 70,800 |
| Oct 29, 2024 | 54.94 | 55.10 | 54.67 | 55.05 | 54.69 | 93,400 |
| Oct 28, 2024 | 55.06 | 55.23 | 55.04 | 55.15 | 54.79 | 51,300 |
| Oct 25, 2024 | 55.25 | 55.35 | 54.68 | 54.79 | 54.44 | 95,600 |
| Oct 24, 2024 | 55.05 | 55.16 | 54.81 | 54.90 | 54.55 | 88,200 |
| Oct 23, 2024 | 55.11 | 55.25 | 54.68 | 55.01 | 54.66 | 70,300 |
| Oct 22, 2024 | 55.48 | 55.51 | 55.10 | 55.25 | 54.89 | 73,400 |
| Oct 21, 2024 | 56.34 | 56.37 | 55.74 | 55.83 | 55.47 | 93,700 |
| Oct 18, 2024 | 56.42 | 56.50 | 56.23 | 56.43 | 56.07 | 80,700 |
| Oct 17, 2024 | 56.62 | 56.62 | 56.27 | 56.35 | 55.99 | 159,600 |
| Oct 16, 2024 | 56.11 | 56.48 | 56.08 | 56.40 | 56.04 | 81,300 |
| Oct 15, 2024 | 56.19 | 56.57 | 55.94 | 56.09 | 55.73 | 130,600 |
| Oct 14, 2024 | 55.74 | 56.14 | 55.61 | 56.07 | 55.71 | 57,800 |
| Oct 11, 2024 | 55.11 | 55.82 | 55.11 | 55.82 | 55.46 | 64,400 |
| Oct 10, 2024 | 55.14 | 55.20 | 54.92 | 55.08 | 54.72 | 89,200 |
| Oct 9, 2024 | 55.10 | 55.41 | 54.90 | 55.40 | 55.04 | 152,400 |
| Oct 8, 2024 | 55.09 | 55.13 | 54.78 | 55.07 | 54.71 | 102,500 |
| Oct 7, 2024 | 55.28 | 55.28 | 54.67 | 54.99 | 54.64 | 96,700 |
| Oct 4, 2024 | 55.64 | 55.64 | 54.98 | 55.46 | 55.10 | 67,400 |
| Oct 3, 2024 | 55.25 | 55.25 | 54.82 | 55.20 | 54.84 | 126,200 |
| Oct 2, 2024 | 55.33 | 55.47 | 55.13 | 55.36 | 55.00 | 491,400 |
| Oct 1, 2024 | 55.64 | 55.64 | 54.95 | 55.46 | 55.10 | 79,900 |
| Sep 30, 2024 | 55.36 | 55.70 | 55.14 | 55.70 | 55.34 | 101,200 |
| Sep 27, 2024 | 55.70 | 55.85 | 55.38 | 55.55 | 55.19 | 110,100 |
| Sep 26, 2024 | 55.39 | 55.51 | 55.24 | 55.51 | 55.15 | 105,100 |
| Sep 25, 2024 | 55.48 | 55.48 | 54.83 | 54.96 | 54.61 | 86,600 |
| Sep 24, 2024 | 55.45 | 55.45 | 55.19 | 55.38 | 55.02 | 80,000 |
| Sep 23, 2024 | 54.82 | 55.22 | 54.82 | 55.22 | 54.86 | 97,900 |
| Sep 20, 2024 | 0.19 Dividend | |||||
| Sep 20, 2024 | 55.22 | 55.22 | 54.59 | 54.84 | 54.49 | 76,400 |
| Sep 19, 2024 | 55.63 | 55.63 | 55.15 | 55.49 | 54.94 | 140,200 |
| Sep 18, 2024 | 55.08 | 55.72 | 54.65 | 54.74 | 54.20 | 237,300 |
| Sep 17, 2024 | 54.95 | 55.19 | 54.76 | 54.94 | 54.40 | 69,100 |
| Sep 16, 2024 | 54.51 | 54.71 | 54.40 | 54.70 | 54.16 | 99,300 |
| Sep 13, 2024 | 53.99 | 54.35 | 53.89 | 54.30 | 53.76 | 214,700 |
| Sep 12, 2024 | 53.43 | 53.69 | 53.06 | 53.69 | 53.16 | 54,000 |
| Sep 11, 2024 | 53.15 | 53.28 | 52.15 | 53.26 | 52.73 | 308,300 |
| Sep 10, 2024 | 53.41 | 53.41 | 52.87 | 53.26 | 52.73 | 70,100 |
| Sep 9, 2024 | 53.25 | 53.61 | 53.13 | 53.38 | 52.85 | 62,800 |
| Sep 6, 2024 | 53.50 | 53.76 | 52.89 | 53.05 | 52.53 | 101,300 |
| Sep 5, 2024 | 54.02 | 54.02 | 53.20 | 53.54 | 53.01 | 82,200 |
| Sep 4, 2024 | 53.99 | 54.10 | 53.72 | 53.98 | 53.45 | 125,700 |
| Sep 3, 2024 | 54.59 | 54.65 | 53.86 | 54.01 | 53.48 | 156,100 |
| Aug 30, 2024 | 54.68 | 54.84 | 54.20 | 54.84 | 54.30 | 77,000 |
| Aug 29, 2024 | 54.66 | 54.81 | 54.22 | 54.54 | 54.00 | 87,900 |
| Aug 28, 2024 | 54.49 | 54.59 | 54.13 | 54.43 | 53.89 | 119,700 |
| Aug 27, 2024 | 54.37 | 54.52 | 54.33 | 54.52 | 53.98 | 384,100 |
| Aug 26, 2024 | 55.00 | 55.03 | 54.58 | 54.66 | 54.12 | 115,400 |
| Aug 23, 2024 | 54.24 | 54.75 | 54.07 | 54.74 | 54.20 | 84,000 |
| Aug 22, 2024 | 54.16 | 54.18 | 53.78 | 53.88 | 53.35 | 96,600 |
| Aug 21, 2024 | 53.74 | 54.08 | 53.67 | 54.08 | 53.55 | 107,500 |
| Aug 20, 2024 | 53.84 | 53.84 | 53.42 | 53.48 | 52.95 | 67,900 |
| Aug 19, 2024 | 53.33 | 53.77 | 53.33 | 53.73 | 53.20 | 94,200 |
| Aug 16, 2024 | 53.28 | 53.51 | 53.18 | 53.45 | 52.92 | 169,100 |
| Aug 15, 2024 | 53.34 | 53.48 | 53.03 | 53.35 | 52.82 | 73,400 |
| Aug 14, 2024 | 52.67 | 52.68 | 52.46 | 52.57 | 52.05 | 92,400 |
| Aug 13, 2024 | 52.26 | 52.58 | 52.07 | 52.56 | 52.04 | 107,800 |
| Aug 12, 2024 | 52.47 | 52.47 | 51.84 | 51.99 | 51.48 | 174,000 |
| Aug 9, 2024 | 52.31 | 52.41 | 51.88 | 52.30 | 51.78 | 100,300 |
| Aug 8, 2024 | 51.62 | 52.24 | 51.43 | 52.24 | 51.72 | 160,900 |
| Aug 7, 2024 | 52.10 | 52.36 | 51.14 | 51.14 | 50.63 | 124,100 |
| Aug 6, 2024 | 51.24 | 52.27 | 51.04 | 51.60 | 51.09 | 218,600 |
| Aug 5, 2024 | 50.94 | 51.63 | 50.54 | 51.11 | 50.60 | 222,600 |
| Aug 2, 2024 | 52.56 | 52.57 | 51.66 | 52.30 | 51.78 | 136,300 |
| Aug 1, 2024 | 54.02 | 54.34 | 52.88 | 53.27 | 52.74 | 160,700 |
| Jul 31, 2024 | 54.22 | 54.47 | 53.80 | 54.01 | 53.48 | 112,400 |
| Jul 30, 2024 | 53.71 | 53.90 | 53.53 | 53.82 | 53.29 | 81,700 |
| Jul 29, 2024 | 53.46 | 53.55 | 53.26 | 53.45 | 52.92 | 126,100 |
| Jul 26, 2024 | 53.01 | 53.51 | 52.86 | 53.39 | 52.86 | 93,600 |
| Jul 25, 2024 | 52.46 | 53.29 | 52.28 | 52.60 | 52.08 | 99,100 |
| Jul 24, 2024 | 52.85 | 52.98 | 52.29 | 52.31 | 51.79 | 173,600 |
| Jul 23, 2024 | 53.16 | 53.22 | 52.98 | 53.04 | 52.52 | 89,500 |
| Jul 22, 2024 | 53.01 | 53.16 | 52.41 | 53.16 | 52.63 | 73,900 |
| Jul 19, 2024 | 53.09 | 53.09 | 52.60 | 52.70 | 52.18 | 43,500 |
| Jul 18, 2024 | 53.49 | 54.05 | 52.97 | 53.09 | 52.56 | 429,100 |
| Jul 17, 2024 | 53.50 | 53.82 | 53.47 | 53.47 | 52.94 | 487,700 |
| Jul 16, 2024 | 52.87 | 53.78 | 52.80 | 53.78 | 53.25 | 183,000 |
| Jul 15, 2024 | 52.69 | 52.85 | 52.43 | 52.57 | 52.05 | 139,600 |
| Jul 12, 2024 | 52.30 | 52.64 | 52.27 | 52.45 | 51.93 | 63,300 |
| Jul 11, 2024 | 51.52 | 52.00 | 51.44 | 51.93 | 51.42 | 122,600 |
| Jul 10, 2024 | 50.91 | 51.08 | 50.65 | 51.05 | 50.55 | 142,900 |
| Jul 9, 2024 | 50.85 | 50.93 | 50.57 | 50.64 | 50.14 | 191,300 |
| Jul 8, 2024 | 50.78 | 50.98 | 50.63 | 50.76 | 50.26 | 120,200 |
| Jul 5, 2024 | 50.89 | 50.89 | 50.44 | 50.66 | 50.16 | 37,900 |
| Jul 3, 2024 | 50.93 | 51.06 | 50.79 | 50.84 | 50.34 | 49,200 |
| Jul 2, 2024 | 50.64 | 50.87 | 50.59 | 50.87 | 50.37 | 119,800 |
| Jul 1, 2024 | 51.27 | 51.33 | 50.71 | 50.75 | 50.25 | 54,000 |
| Jun 28, 2024 | 51.37 | 51.52 | 50.96 | 51.29 | 50.78 | 95,500 |
| Jun 27, 2024 | 51.21 | 51.21 | 50.93 | 51.14 | 50.63 | 192,400 |
| Jun 26, 2024 | 51.25 | 51.25 | 50.95 | 51.13 | 50.62 | 125,600 |
| Jun 25, 2024 | 51.89 | 51.89 | 51.19 | 51.34 | 50.83 | 130,300 |
| Jun 24, 2024 | 51.56 | 52.10 | 51.56 | 51.78 | 51.27 | 72,300 |
| Jun 21, 2024 | 0.18 Dividend | |||||
| Jun 21, 2024 | 51.58 | 51.65 | 51.30 | 51.56 | 51.05 | 71,900 |
| Jun 20, 2024 | 52.04 | 52.07 | 51.70 | 51.85 | 51.16 | 169,300 |
| Jun 18, 2024 | 51.80 | 51.99 | 51.71 | 51.96 | 51.27 | 115,700 |
| Jun 17, 2024 | 51.16 | 51.73 | 51.09 | 51.73 | 51.04 | 74,400 |
| Jun 14, 2024 | 51.35 | 51.38 | 50.87 | 51.22 | 50.54 | 84,900 |
| Jun 13, 2024 | 51.75 | 51.75 | 51.28 | 51.70 | 51.01 | 116,800 |
| Jun 12, 2024 | 52.09 | 52.22 | 51.69 | 51.81 | 51.12 | 98,700 |
| Jun 11, 2024 | 51.27 | 51.32 | 50.91 | 51.31 | 50.63 | 174,400 |
| Jun 10, 2024 | 50.94 | 51.49 | 50.92 | 51.49 | 50.80 | 60,800 |
| Jun 7, 2024 | 51.11 | 51.43 | 51.03 | 51.26 | 50.58 | 97,800 |
| Jun 6, 2024 | 51.43 | 51.59 | 51.22 | 51.39 | 50.70 | 62,000 |
| Jun 5, 2024 | 51.39 | 51.63 | 51.08 | 51.61 | 50.92 | 746,300 |
| Jun 4, 2024 | 51.32 | 51.39 | 51.05 | 51.16 | 50.48 | 104,200 |
| Jun 3, 2024 | 52.32 | 52.32 | 51.14 | 51.53 | 50.84 | 193,600 |
| May 31, 2024 | 51.55 | 52.11 | 51.20 | 52.11 | 51.41 | 51,000 |
| May 30, 2024 | 51.09 | 51.40 | 51.01 | 51.33 | 50.64 | 96,700 |
| May 29, 2024 | 51.12 | 51.12 | 50.87 | 50.96 | 50.28 | 90,800 |
| May 28, 2024 | 51.90 | 51.90 | 51.36 | 51.53 | 50.84 | 78,200 |
| May 24, 2024 | 51.81 | 51.87 | 51.65 | 51.85 | 51.16 | 227,200 |
| May 23, 2024 | 52.28 | 52.28 | 51.36 | 51.48 | 50.79 | 198,100 |
| May 22, 2024 | 52.27 | 52.27 | 51.86 | 52.04 | 51.35 | 70,600 |
| May 21, 2024 | 52.38 | 52.38 | 52.12 | 52.31 | 51.61 | 79,500 |
| May 20, 2024 | 52.47 | 52.59 | 52.31 | 52.45 | 51.75 | 45,600 |
| May 17, 2024 | 52.41 | 52.42 | 52.19 | 52.42 | 51.72 | 49,000 |
| May 16, 2024 | 52.62 | 52.62 | 52.30 | 52.33 | 51.63 | 72,300 |
| May 15, 2024 | 52.44 | 52.61 | 52.35 | 52.61 | 51.91 | 67,900 |
| May 14, 2024 | 52.17 | 52.22 | 51.93 | 52.13 | 51.43 | 61,100 |
| May 13, 2024 | 52.14 | 52.24 | 51.85 | 51.90 | 51.21 | 66,400 |
| May 10, 2024 | 52.04 | 52.08 | 51.90 | 52.02 | 51.33 | 66,400 |
| May 9, 2024 | 51.37 | 51.82 | 51.31 | 51.82 | 51.13 | 60,500 |
| May 8, 2024 | 51.15 | 51.29 | 51.08 | 51.25 | 50.57 | 58,100 |
| May 7, 2024 | 51.46 | 51.53 | 51.30 | 51.33 | 50.64 | 93,900 |
| May 6, 2024 | 51.22 | 51.35 | 51.14 | 51.35 | 50.66 | 58,100 |
| May 3, 2024 | 50.97 | 51.03 | 50.66 | 50.84 | 50.16 | 96,800 |
| May 2, 2024 | 50.52 | 50.52 | 49.97 | 50.39 | 49.72 | 117,000 |
| May 1, 2024 | 50.15 | 50.70 | 49.91 | 50.07 | 49.40 | 61,600 |
| Apr 30, 2024 | 50.86 | 50.86 | 50.16 | 50.16 | 49.49 | 66,400 |
| Apr 29, 2024 | 50.86 | 51.00 | 50.76 | 51.00 | 50.32 | 60,700 |
| Apr 26, 2024 | 50.67 | 50.80 | 50.46 | 50.64 | 49.96 | 151,400 |
| Apr 25, 2024 | 50.51 | 50.72 | 50.03 | 50.64 | 49.96 | 64,400 |
| Apr 24, 2024 | 50.70 | 50.88 | 50.45 | 50.73 | 50.05 | 57,000 |
| Apr 23, 2024 | 50.38 | 50.80 | 50.28 | 50.73 | 50.05 | 86,000 |
| Apr 22, 2024 | 50.20 | 50.56 | 49.93 | 50.37 | 49.70 | 73,800 |
| Apr 19, 2024 | 49.84 | 50.15 | 49.72 | 49.93 | 49.26 | 62,000 |
| Apr 18, 2024 | 50.22 | 50.31 | 49.75 | 49.87 | 49.20 | 248,700 |
| Apr 17, 2024 | 50.52 | 50.52 | 49.78 | 49.88 | 49.21 | 80,900 |
| Apr 16, 2024 | 50.37 | 50.38 | 49.96 | 50.21 | 49.54 | 274,900 |
| Apr 15, 2024 | 51.41 | 51.51 | 50.26 | 50.45 | 49.78 | 90,100 |
| Apr 12, 2024 | 51.47 | 51.47 | 50.77 | 50.95 | 50.27 | 42,000 |
| Apr 11, 2024 | 51.93 | 51.93 | 51.38 | 51.59 | 50.90 | 46,900 |
| Apr 10, 2024 | 51.94 | 52.09 | 51.62 | 51.75 | 51.06 | 238,300 |
| Apr 9, 2024 | 52.85 | 52.85 | 52.17 | 52.66 | 51.96 | 67,000 |
| Apr 8, 2024 | 52.70 | 52.76 | 52.52 | 52.62 | 51.92 | 96,300 |
| Apr 5, 2024 | 52.21 | 52.57 | 52.18 | 52.50 | 51.80 | 66,400 |
| Apr 4, 2024 | 53.08 | 53.08 | 52.00 | 52.13 | 51.43 | 158,700 |
| Apr 3, 2024 | 52.46 | 52.78 | 52.46 | 52.69 | 51.99 | 64,100 |
| Apr 2, 2024 | 52.92 | 52.92 | 52.42 | 52.65 | 51.95 | 45,400 |
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%