Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
First Trust Mid Cap Value AlphaDEX Fund (FNK)
50.15
-0.95
(-1.86%)
At close: March 28 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 |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.11 | 51.11 | 49.99 | 50.15 | 50.15 | 4,500 |
| Mar 27, 2025 | 0.18 Dividend | |||||
| Mar 27, 2025 | 51.12 | 51.37 | 50.92 | 51.10 | 51.10 | 3,900 |
| Mar 26, 2025 | 51.47 | 51.73 | 51.24 | 51.36 | 51.19 | 6,900 |
| Mar 25, 2025 | 51.59 | 51.70 | 51.18 | 51.36 | 51.19 | 7,900 |
| Mar 24, 2025 | 51.18 | 51.63 | 51.18 | 51.63 | 51.45 | 10,100 |
| Mar 21, 2025 | 50.42 | 50.65 | 50.27 | 50.51 | 50.34 | 4,700 |
| Mar 20, 2025 | 51.31 | 51.31 | 50.86 | 50.91 | 50.74 | 7,800 |
| Mar 19, 2025 | 50.89 | 51.38 | 50.75 | 51.25 | 51.08 | 7,400 |
| Mar 18, 2025 | 50.43 | 50.67 | 50.31 | 50.58 | 50.41 | 6,500 |
| Mar 17, 2025 | 50.08 | 50.86 | 50.08 | 50.74 | 50.57 | 12,800 |
| Mar 14, 2025 | 49.42 | 50.15 | 49.42 | 50.13 | 49.96 | 12,900 |
| Mar 13, 2025 | 49.71 | 49.81 | 48.71 | 48.96 | 48.79 | 11,900 |
| Mar 12, 2025 | 50.26 | 50.26 | 49.41 | 49.67 | 49.50 | 25,700 |
| Mar 11, 2025 | 50.57 | 50.57 | 49.66 | 50.03 | 49.86 | 117,200 |
| Mar 10, 2025 | 50.64 | 51.20 | 50.12 | 50.42 | 50.25 | 21,500 |
| Mar 7, 2025 | 50.80 | 51.25 | 50.36 | 51.16 | 50.99 | 19,300 |
| Mar 6, 2025 | 50.39 | 50.95 | 50.29 | 50.68 | 50.51 | 9,700 |
| Mar 5, 2025 | 50.48 | 50.98 | 49.98 | 50.92 | 50.75 | 23,800 |
| Mar 4, 2025 | 50.86 | 51.15 | 50.00 | 50.43 | 50.26 | 8,700 |
| Mar 3, 2025 | 52.78 | 52.96 | 51.13 | 51.31 | 51.14 | 10,000 |
| Feb 28, 2025 | 52.55 | 52.77 | 52.11 | 52.60 | 52.42 | 7,300 |
| Feb 27, 2025 | 52.92 | 53.06 | 52.46 | 52.49 | 52.31 | 13,600 |
| Feb 26, 2025 | 53.30 | 53.38 | 52.75 | 52.83 | 52.65 | 21,600 |
| Feb 25, 2025 | 53.15 | 53.36 | 53.15 | 53.18 | 53.00 | 4,900 |
| Feb 24, 2025 | 53.26 | 53.32 | 52.96 | 53.03 | 52.85 | 6,500 |
| Feb 21, 2025 | 54.09 | 54.09 | 52.86 | 52.95 | 52.77 | 8,300 |
| Feb 20, 2025 | 54.26 | 54.26 | 53.81 | 54.14 | 53.96 | 13,400 |
| Feb 19, 2025 | 54.35 | 54.61 | 54.21 | 54.34 | 54.15 | 3,400 |
| Feb 18, 2025 | 54.42 | 54.73 | 54.24 | 54.72 | 54.53 | 65,700 |
| Feb 14, 2025 | 54.53 | 54.78 | 54.26 | 54.29 | 54.11 | 8,400 |
| Feb 13, 2025 | 53.96 | 54.23 | 53.81 | 54.23 | 54.05 | 5,000 |
| Feb 12, 2025 | 53.96 | 53.96 | 53.59 | 53.65 | 53.47 | 6,400 |
| Feb 11, 2025 | 53.86 | 54.40 | 53.86 | 54.28 | 54.10 | 10,800 |
| Feb 10, 2025 | 54.12 | 54.13 | 53.90 | 54.01 | 53.83 | 52,000 |
| Feb 7, 2025 | 54.43 | 54.43 | 53.77 | 53.79 | 53.61 | 12,500 |
| Feb 6, 2025 | 54.70 | 54.73 | 54.02 | 54.37 | 54.18 | 21,200 |
| Feb 5, 2025 | 54.49 | 54.68 | 54.38 | 54.68 | 54.49 | 11,000 |
| Feb 4, 2025 | 53.82 | 54.48 | 53.82 | 54.48 | 54.29 | 19,400 |
| Feb 3, 2025 | 53.85 | 54.33 | 53.33 | 53.99 | 53.81 | 18,600 |
| Jan 31, 2025 | 55.58 | 55.60 | 54.78 | 54.92 | 54.73 | 35,000 |
| Jan 30, 2025 | 55.36 | 55.80 | 55.17 | 55.54 | 55.35 | 25,300 |
| Jan 29, 2025 | 55.49 | 55.49 | 54.81 | 55.05 | 54.86 | 3,900 |
| Jan 28, 2025 | 55.47 | 55.55 | 55.07 | 55.24 | 55.05 | 10,500 |
| Jan 27, 2025 | 55.14 | 55.77 | 55.14 | 55.60 | 55.41 | 7,800 |
| Jan 24, 2025 | 55.40 | 55.55 | 55.17 | 55.31 | 55.12 | 34,300 |
| Jan 23, 2025 | 55.38 | 55.71 | 55.28 | 55.49 | 55.30 | 14,800 |
| Jan 22, 2025 | 55.67 | 55.67 | 55.33 | 55.33 | 55.14 | 9,500 |
| Jan 21, 2025 | 55.55 | 55.98 | 55.55 | 55.86 | 55.67 | 11,300 |
| Jan 17, 2025 | 55.28 | 55.49 | 55.13 | 55.33 | 55.14 | 5,100 |
| Jan 16, 2025 | 54.88 | 55.22 | 54.66 | 55.15 | 54.96 | 17,200 |
| Jan 15, 2025 | 55.41 | 55.41 | 54.75 | 55.00 | 54.81 | 30,000 |
| Jan 14, 2025 | 53.82 | 54.18 | 53.56 | 54.15 | 53.97 | 15,500 |
| Jan 13, 2025 | 52.56 | 53.53 | 52.56 | 53.53 | 53.35 | 103,900 |
| Jan 10, 2025 | 53.02 | 53.03 | 52.53 | 52.75 | 52.57 | 11,900 |
| Jan 8, 2025 | 53.51 | 53.51 | 52.95 | 53.44 | 53.26 | 100,500 |
| Jan 7, 2025 | 53.96 | 53.96 | 53.32 | 53.61 | 53.43 | 5,900 |
| Jan 6, 2025 | 53.90 | 54.39 | 53.60 | 53.61 | 53.43 | 64,300 |
| Jan 3, 2025 | 53.65 | 53.76 | 53.11 | 53.74 | 53.56 | 50,400 |
| Jan 2, 2025 | 54.12 | 54.12 | 53.22 | 53.38 | 53.20 | 102,800 |
| Dec 31, 2024 | 53.54 | 53.65 | 53.25 | 53.51 | 53.33 | 8,200 |
| Dec 30, 2024 | 53.00 | 53.38 | 52.74 | 53.20 | 53.02 | 6,200 |
| Dec 27, 2024 | 53.59 | 53.59 | 53.23 | 53.29 | 53.11 | 3,900 |
| Dec 26, 2024 | 53.43 | 53.76 | 53.43 | 53.76 | 53.58 | 1,900 |
| Dec 24, 2024 | 53.21 | 53.58 | 53.19 | 53.58 | 53.40 | 3,000 |
| Dec 23, 2024 | 52.76 | 53.16 | 52.52 | 53.16 | 52.98 | 5,900 |
| Dec 20, 2024 | 52.21 | 53.29 | 52.21 | 52.90 | 52.72 | 4,200 |
| Dec 19, 2024 | 53.17 | 53.17 | 52.36 | 52.39 | 52.21 | 6,600 |
| Dec 18, 2024 | 54.74 | 54.74 | 52.59 | 52.60 | 52.42 | 6,900 |
| Dec 17, 2024 | 54.83 | 54.83 | 54.28 | 54.45 | 54.26 | 9,000 |
| Dec 16, 2024 | 55.23 | 55.46 | 55.04 | 55.04 | 54.85 | 3,200 |
| Dec 13, 2024 | 0.29 Dividend | |||||
| Dec 13, 2024 | 55.84 | 55.84 | 55.29 | 55.44 | 55.25 | 11,400 |
| Dec 12, 2024 | 56.22 | 56.34 | 56.11 | 56.12 | 55.64 | 36,300 |
| Dec 11, 2024 | 56.58 | 56.59 | 56.48 | 56.54 | 56.06 | 2,000 |
| Dec 10, 2024 | 56.62 | 56.73 | 56.24 | 56.24 | 55.76 | 12,500 |
| Dec 9, 2024 | 56.67 | 57.06 | 56.51 | 56.51 | 56.03 | 11,600 |
| Dec 6, 2024 | 56.38 | 56.39 | 56.22 | 56.39 | 55.91 | 2,400 |
| Dec 5, 2024 | 57.30 | 57.49 | 56.81 | 56.81 | 56.32 | 10,300 |
| Dec 4, 2024 | 57.61 | 57.61 | 57.07 | 57.37 | 56.88 | 4,100 |
| Dec 3, 2024 | 57.75 | 57.75 | 57.40 | 57.57 | 57.08 | 4,700 |
| Dec 2, 2024 | 57.73 | 57.94 | 57.64 | 57.87 | 57.37 | 5,800 |
| Nov 29, 2024 | 57.90 | 58.00 | 57.88 | 57.90 | 57.40 | 2,800 |
| Nov 27, 2024 | 57.92 | 57.92 | 57.76 | 57.76 | 57.26 | 1,300 |
| Nov 26, 2024 | 58.11 | 58.11 | 57.56 | 57.73 | 57.23 | 7,000 |
| Nov 25, 2024 | 58.36 | 58.52 | 58.28 | 58.28 | 57.78 | 16,800 |
| Nov 22, 2024 | 56.67 | 57.41 | 56.67 | 57.37 | 56.88 | 13,500 |
| Nov 21, 2024 | 55.81 | 56.48 | 55.80 | 56.37 | 55.89 | 14,900 |
| Nov 20, 2024 | 55.24 | 55.41 | 54.98 | 55.41 | 54.93 | 29,300 |
| Nov 19, 2024 | 55.05 | 55.30 | 55.05 | 55.26 | 54.79 | 13,800 |
| Nov 18, 2024 | 55.59 | 55.83 | 55.59 | 55.63 | 55.15 | 13,700 |
| Nov 15, 2024 | 55.85 | 56.03 | 55.35 | 55.45 | 54.97 | 14,000 |
| Nov 14, 2024 | 56.26 | 56.34 | 55.77 | 55.82 | 55.34 | 28,000 |
| Nov 13, 2024 | 56.24 | 56.51 | 56.06 | 56.06 | 55.58 | 5,700 |
| Nov 12, 2024 | 56.72 | 56.88 | 56.16 | 56.21 | 55.73 | 14,500 |
| Nov 11, 2024 | 56.96 | 57.13 | 56.95 | 56.95 | 56.46 | 5,600 |
| Nov 8, 2024 | 56.23 | 56.48 | 56.10 | 56.36 | 55.88 | 25,300 |
| Nov 7, 2024 | 56.54 | 56.77 | 56.30 | 56.30 | 55.82 | 20,600 |
| Nov 6, 2024 | 55.94 | 56.77 | 55.83 | 56.72 | 56.23 | 27,200 |
| Nov 5, 2024 | 53.15 | 53.93 | 53.15 | 53.91 | 53.45 | 25,600 |
| Nov 4, 2024 | 53.27 | 53.58 | 53.18 | 53.18 | 52.72 | 17,300 |
| Nov 1, 2024 | 53.40 | 53.63 | 52.87 | 52.89 | 52.44 | 31,100 |
| Oct 31, 2024 | 53.80 | 53.80 | 53.18 | 53.18 | 52.72 | 2,500 |
| Oct 30, 2024 | 54.42 | 54.46 | 53.81 | 53.81 | 53.35 | 2,400 |
| Oct 29, 2024 | 53.62 | 53.68 | 53.52 | 53.65 | 53.19 | 22,100 |
| Oct 28, 2024 | 53.45 | 54.08 | 53.45 | 54.03 | 53.57 | 6,900 |
| Oct 25, 2024 | 53.98 | 54.07 | 53.49 | 53.49 | 53.03 | 4,700 |
| Oct 24, 2024 | 53.56 | 53.80 | 53.44 | 53.80 | 53.34 | 6,600 |
| Oct 23, 2024 | 53.73 | 53.74 | 53.19 | 53.53 | 53.07 | 5,500 |
| Oct 22, 2024 | 53.85 | 53.98 | 53.85 | 53.88 | 53.42 | 6,500 |
| Oct 21, 2024 | 55.08 | 55.08 | 54.11 | 54.11 | 53.65 | 8,400 |
| Oct 18, 2024 | 55.22 | 55.24 | 55.01 | 55.10 | 54.63 | 2,300 |
| Oct 17, 2024 | 55.26 | 55.26 | 54.85 | 55.15 | 54.68 | 17,500 |
| Oct 16, 2024 | 54.71 | 55.28 | 54.71 | 55.12 | 54.65 | 7,600 |
| Oct 15, 2024 | 54.85 | 54.85 | 54.33 | 54.33 | 53.86 | 1,700 |
| Oct 14, 2024 | 54.32 | 54.64 | 54.25 | 54.64 | 54.17 | 5,800 |
| Oct 11, 2024 | 53.62 | 54.39 | 53.62 | 54.39 | 53.92 | 8,100 |
| Oct 10, 2024 | 53.47 | 53.66 | 53.46 | 53.57 | 53.11 | 2,300 |
| Oct 9, 2024 | 53.43 | 53.85 | 53.33 | 53.64 | 53.18 | 5,200 |
| Oct 8, 2024 | 53.24 | 53.60 | 53.21 | 53.43 | 52.97 | 4,500 |
| Oct 7, 2024 | 54.13 | 54.13 | 53.70 | 53.86 | 53.40 | 2,500 |
| Oct 4, 2024 | 54.23 | 54.29 | 54.18 | 54.29 | 53.82 | 1,000 |
| Oct 3, 2024 | 53.68 | 53.78 | 53.18 | 53.78 | 53.32 | 14,200 |
| Oct 2, 2024 | 54.21 | 54.21 | 53.73 | 53.83 | 53.37 | 7,000 |
| Oct 1, 2024 | 54.34 | 54.34 | 53.70 | 54.00 | 53.54 | 3,500 |
| Sep 30, 2024 | 54.34 | 54.52 | 54.22 | 54.49 | 54.02 | 7,000 |
| Sep 27, 2024 | 54.70 | 54.82 | 54.18 | 54.42 | 53.95 | 6,900 |
| Sep 26, 2024 | 0.26 Dividend | |||||
| Sep 26, 2024 | 53.85 | 54.12 | 53.84 | 53.91 | 53.45 | 4,700 |
| Sep 25, 2024 | 54.61 | 54.61 | 53.86 | 53.86 | 53.15 | 1,400 |
| Sep 24, 2024 | 54.89 | 54.95 | 54.60 | 54.62 | 53.90 | 5,500 |
| Sep 23, 2024 | 54.36 | 54.57 | 54.36 | 54.57 | 53.85 | 800 |
| Sep 20, 2024 | 54.27 | 54.44 | 54.24 | 54.28 | 53.56 | 1,800 |
| Sep 19, 2024 | 55.11 | 55.11 | 54.67 | 54.88 | 54.15 | 5,700 |
| Sep 18, 2024 | 53.76 | 54.44 | 53.76 | 53.97 | 53.25 | 2,900 |
| Sep 17, 2024 | 53.87 | 54.25 | 53.78 | 53.87 | 53.16 | 3,800 |
| Sep 16, 2024 | 53.17 | 53.53 | 53.17 | 53.50 | 52.79 | 4,800 |
| Sep 13, 2024 | 52.07 | 53.03 | 52.07 | 52.98 | 52.28 | 20,200 |
| Sep 12, 2024 | 51.42 | 51.87 | 51.23 | 51.75 | 51.06 | 4,700 |
| Sep 11, 2024 | 51.08 | 51.32 | 50.28 | 51.32 | 50.64 | 6,700 |
| Sep 10, 2024 | 51.90 | 51.90 | 50.97 | 51.38 | 50.70 | 6,200 |
| Sep 9, 2024 | 52.09 | 52.18 | 51.67 | 51.79 | 51.10 | 6,100 |
| Sep 6, 2024 | 52.87 | 52.97 | 51.85 | 51.85 | 51.16 | 4,100 |
| Sep 5, 2024 | 53.35 | 53.35 | 52.65 | 52.67 | 51.97 | 8,300 |
| Sep 4, 2024 | 53.38 | 53.42 | 53.06 | 53.22 | 52.51 | 25,900 |
| Sep 3, 2024 | 54.04 | 54.04 | 53.25 | 53.31 | 52.60 | 7,900 |
| Aug 30, 2024 | 54.52 | 54.65 | 53.98 | 54.65 | 53.92 | 10,900 |
| Aug 29, 2024 | 54.53 | 54.65 | 54.33 | 54.33 | 53.61 | 3,400 |
| Aug 28, 2024 | 54.02 | 54.18 | 53.82 | 54.15 | 53.43 | 57,000 |
| Aug 27, 2024 | 54.35 | 54.35 | 54.12 | 54.24 | 53.52 | 5,700 |
| Aug 26, 2024 | 54.92 | 54.94 | 54.55 | 54.55 | 53.83 | 3,100 |
| Aug 23, 2024 | 53.53 | 54.58 | 53.44 | 54.58 | 53.86 | 5,700 |
| Aug 22, 2024 | 53.36 | 53.36 | 53.05 | 53.05 | 52.35 | 5,600 |
| Aug 21, 2024 | 53.24 | 53.35 | 52.98 | 53.35 | 52.64 | 5,900 |
| Aug 20, 2024 | 53.43 | 53.43 | 52.81 | 52.81 | 52.11 | 3,000 |
| Aug 19, 2024 | 53.46 | 53.52 | 53.38 | 53.46 | 52.75 | 11,400 |
| Aug 16, 2024 | 52.85 | 53.08 | 52.85 | 53.00 | 52.30 | 8,000 |
| Aug 15, 2024 | 52.62 | 53.01 | 52.62 | 52.82 | 52.12 | 13,100 |
| Aug 14, 2024 | 52.27 | 52.27 | 51.80 | 51.87 | 51.18 | 6,000 |
| Aug 13, 2024 | 51.54 | 52.12 | 51.50 | 52.01 | 51.32 | 42,000 |
| Aug 12, 2024 | 51.75 | 51.75 | 51.27 | 51.31 | 50.63 | 8,900 |
| Aug 9, 2024 | 51.74 | 51.88 | 51.61 | 51.76 | 51.07 | 18,900 |
| Aug 8, 2024 | 51.37 | 51.77 | 51.37 | 51.71 | 51.02 | 15,400 |
| Aug 7, 2024 | 51.93 | 51.93 | 50.75 | 50.75 | 50.08 | 24,800 |
| Aug 6, 2024 | 51.05 | 51.70 | 51.05 | 51.14 | 50.46 | 13,800 |
| Aug 5, 2024 | 50.10 | 51.05 | 50.10 | 50.84 | 50.17 | 11,700 |
| Aug 2, 2024 | 53.02 | 53.02 | 51.92 | 52.37 | 51.68 | 18,100 |
| Aug 1, 2024 | 55.80 | 55.80 | 53.99 | 54.26 | 53.54 | 26,600 |
| Jul 31, 2024 | 55.53 | 56.14 | 55.46 | 55.68 | 54.94 | 6,300 |
| Jul 30, 2024 | 55.23 | 55.51 | 55.06 | 55.41 | 54.67 | 41,400 |
| Jul 29, 2024 | 55.17 | 55.30 | 54.89 | 54.99 | 54.26 | 7,300 |
| Jul 26, 2024 | 55.06 | 55.20 | 54.99 | 55.13 | 54.40 | 2,700 |
| Jul 25, 2024 | 53.36 | 54.68 | 53.36 | 54.23 | 53.51 | 18,000 |
| Jul 24, 2024 | 54.24 | 54.24 | 53.25 | 53.25 | 52.54 | 11,400 |
| Jul 23, 2024 | 53.65 | 54.21 | 53.59 | 54.04 | 53.32 | 6,800 |
| Jul 22, 2024 | 53.69 | 53.92 | 53.05 | 53.92 | 53.20 | 9,400 |
| Jul 19, 2024 | 53.89 | 53.89 | 53.24 | 53.40 | 52.69 | 4,100 |
| Jul 18, 2024 | 54.68 | 55.19 | 53.84 | 53.92 | 53.20 | 8,300 |
| Jul 17, 2024 | 54.56 | 54.87 | 54.56 | 54.71 | 53.98 | 8,300 |
| Jul 16, 2024 | 53.41 | 54.77 | 53.41 | 54.77 | 54.04 | 8,900 |
| Jul 15, 2024 | 52.96 | 53.57 | 52.96 | 53.22 | 52.51 | 7,400 |
| Jul 12, 2024 | 52.71 | 53.01 | 52.71 | 52.75 | 52.05 | 9,000 |
| Jul 11, 2024 | 51.74 | 52.40 | 51.74 | 52.37 | 51.68 | 14,800 |
| Jul 10, 2024 | 50.19 | 50.70 | 50.19 | 50.68 | 50.01 | 25,200 |
| Jul 9, 2024 | 50.13 | 50.40 | 50.08 | 50.08 | 49.42 | 21,900 |
| Jul 8, 2024 | 50.49 | 50.54 | 50.15 | 50.26 | 49.59 | 11,700 |
| Jul 5, 2024 | 50.77 | 50.77 | 50.02 | 50.12 | 49.45 | 7,800 |
| Jul 3, 2024 | 50.86 | 51.09 | 50.76 | 50.76 | 50.09 | 5,900 |
| Jul 2, 2024 | 50.56 | 50.77 | 50.52 | 50.73 | 50.06 | 12,600 |
| Jul 1, 2024 | 51.10 | 51.10 | 50.58 | 50.58 | 49.91 | 8,300 |
| Jun 28, 2024 | 51.09 | 51.16 | 50.75 | 51.05 | 50.37 | 16,100 |
| Jun 27, 2024 | 0.21 Dividend | |||||
| Jun 27, 2024 | 50.55 | 50.62 | 50.46 | 50.62 | 49.95 | 3,100 |
| Jun 26, 2024 | 50.78 | 50.79 | 50.54 | 50.79 | 49.91 | 6,200 |
| Jun 25, 2024 | 51.34 | 51.34 | 50.76 | 50.95 | 50.06 | 17,400 |
| Jun 24, 2024 | 51.21 | 51.71 | 51.21 | 51.56 | 50.66 | 4,000 |
| Jun 21, 2024 | 50.78 | 50.98 | 50.75 | 50.98 | 50.09 | 6,200 |
| Jun 20, 2024 | 50.82 | 50.95 | 50.82 | 50.88 | 50.00 | 27,700 |
| Jun 18, 2024 | 50.81 | 50.95 | 50.75 | 50.81 | 49.93 | 10,200 |
| Jun 17, 2024 | 50.26 | 50.78 | 50.11 | 50.78 | 49.90 | 5,000 |
| Jun 14, 2024 | 50.75 | 50.75 | 50.06 | 50.27 | 49.40 | 9,100 |
| Jun 13, 2024 | 51.61 | 51.61 | 50.84 | 51.14 | 50.25 | 13,600 |
| Jun 12, 2024 | 52.24 | 52.24 | 51.59 | 51.74 | 50.84 | 4,300 |
| Jun 11, 2024 | 50.97 | 51.20 | 50.93 | 51.13 | 50.24 | 6,100 |
| Jun 10, 2024 | 51.09 | 51.57 | 51.09 | 51.45 | 50.56 | 7,000 |
| Jun 7, 2024 | 51.30 | 51.55 | 51.30 | 51.39 | 50.50 | 3,300 |
| Jun 6, 2024 | 51.81 | 51.81 | 51.67 | 51.68 | 50.78 | 4,800 |
| Jun 5, 2024 | 51.66 | 51.87 | 51.66 | 51.85 | 50.95 | 4,100 |
| Jun 4, 2024 | 52.04 | 52.09 | 51.60 | 51.60 | 50.70 | 5,900 |
| Jun 3, 2024 | 53.26 | 53.26 | 52.35 | 52.44 | 51.53 | 3,500 |
| May 31, 2024 | 52.60 | 52.96 | 52.44 | 52.96 | 52.04 | 1,600 |
| May 30, 2024 | 51.91 | 52.16 | 51.91 | 52.12 | 51.21 | 10,800 |
| May 29, 2024 | 51.72 | 51.72 | 51.40 | 51.44 | 50.55 | 6,100 |
| May 28, 2024 | 52.68 | 52.68 | 52.09 | 52.22 | 51.31 | 16,400 |
| May 24, 2024 | 52.28 | 52.43 | 52.27 | 52.35 | 51.44 | 13,600 |
| May 23, 2024 | 52.41 | 52.47 | 51.88 | 52.04 | 51.14 | 30,200 |
| May 22, 2024 | 53.00 | 53.10 | 52.62 | 52.76 | 51.84 | 6,200 |
| May 21, 2024 | 53.40 | 53.40 | 53.23 | 53.29 | 52.36 | 4,400 |
| May 20, 2024 | 53.56 | 53.68 | 53.39 | 53.39 | 52.46 | 5,200 |
| May 17, 2024 | 53.51 | 53.51 | 53.33 | 53.49 | 52.56 | 2,600 |
| May 16, 2024 | 53.52 | 53.69 | 53.45 | 53.45 | 52.52 | 5,500 |
| May 15, 2024 | 53.56 | 53.78 | 53.56 | 53.78 | 52.84 | 22,700 |
| May 14, 2024 | 53.54 | 53.67 | 53.36 | 53.57 | 52.64 | 11,200 |
| May 13, 2024 | 53.28 | 53.39 | 53.10 | 53.10 | 52.18 | 9,200 |
| May 10, 2024 | 53.20 | 53.27 | 52.80 | 52.98 | 52.06 | 9,700 |
| May 9, 2024 | 52.80 | 53.14 | 52.75 | 53.14 | 52.22 | 17,500 |
| May 8, 2024 | 52.30 | 52.64 | 52.30 | 52.64 | 51.72 | 24,400 |
| May 7, 2024 | 52.54 | 53.00 | 52.54 | 52.67 | 51.75 | 25,100 |
| May 6, 2024 | 52.44 | 52.57 | 52.42 | 52.52 | 51.61 | 82,200 |
| May 3, 2024 | 52.04 | 52.04 | 51.80 | 51.87 | 50.97 | 3,700 |
| May 2, 2024 | 51.29 | 51.41 | 50.96 | 51.32 | 50.43 | 5,300 |
| May 1, 2024 | 50.92 | 51.42 | 50.53 | 50.71 | 49.83 | 123,700 |
| Apr 30, 2024 | 51.63 | 51.63 | 50.75 | 50.76 | 49.88 | 4,500 |
| Apr 29, 2024 | 51.79 | 52.03 | 51.73 | 51.92 | 51.02 | 5,000 |
| Apr 26, 2024 | 51.61 | 51.87 | 51.42 | 51.65 | 50.75 | 41,000 |
| Apr 25, 2024 | 51.40 | 51.62 | 51.16 | 51.55 | 50.65 | 56,600 |
| Apr 24, 2024 | 51.80 | 51.87 | 51.43 | 51.86 | 50.96 | 5,300 |
| Apr 23, 2024 | 51.01 | 51.88 | 51.01 | 51.71 | 50.81 | 13,400 |
| Apr 22, 2024 | 50.82 | 51.37 | 50.82 | 51.08 | 50.19 | 20,900 |
| Apr 19, 2024 | 50.13 | 50.66 | 50.13 | 50.66 | 49.78 | 11,600 |
| Apr 18, 2024 | 50.43 | 50.56 | 49.96 | 50.10 | 49.23 | 19,500 |
| Apr 17, 2024 | 50.79 | 50.79 | 50.09 | 50.09 | 49.22 | 5,900 |
| Apr 16, 2024 | 50.71 | 50.71 | 50.00 | 50.37 | 49.49 | 8,600 |
| Apr 15, 2024 | 51.67 | 51.87 | 50.59 | 50.78 | 49.90 | 11,600 |
| Apr 12, 2024 | 51.92 | 51.92 | 51.05 | 51.18 | 50.29 | 31,100 |
| Apr 11, 2024 | 52.34 | 52.34 | 51.61 | 51.96 | 51.06 | 11,400 |
| Apr 10, 2024 | 52.25 | 52.45 | 51.74 | 51.99 | 51.09 | 7,200 |
| Apr 9, 2024 | 53.12 | 53.21 | 52.97 | 53.20 | 52.27 | 17,800 |
| Apr 8, 2024 | 53.02 | 53.20 | 52.99 | 53.02 | 52.10 | 6,500 |
| Apr 5, 2024 | 52.54 | 52.81 | 52.43 | 52.67 | 51.75 | 10,600 |
| Apr 4, 2024 | 53.54 | 53.54 | 52.45 | 52.49 | 51.58 | 12,300 |
| Apr 3, 2024 | 52.80 | 53.20 | 52.80 | 53.16 | 52.24 | 15,100 |
| Apr 2, 2024 | 53.16 | 53.16 | 52.79 | 52.91 | 51.99 | 21,100 |
| Apr 1, 2024 | 54.27 | 54.27 | 53.67 | 53.71 | 52.78 | 3,600 |
Related Tickers
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.19
-1.86%
TLH iShares 10-20 Year Treasury Bond ETF
103.14
+1.23%
FXU First Trust Utilities AlphaDEX Fund
40.73
+1.14%
TUR iShares MSCI Turkey ETF
32.67
+1.11%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.66
+1.02%
REZ iShares Residential and Multisector Real Estate ETF
85.84
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.42
+0.89%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.61
+0.83%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.02
+0.83%
IEF iShares 7-10 Year Treasury Bond ETF
95.09
+0.81%
IAU iShares Gold Trust
58.13
+0.78%
FUTY Fidelity MSCI Utilities Index ETF
50.39
+0.78%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.27
+0.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.91
+0.78%
VPU Vanguard Utilities Index Fund ETF Shares
169.03
+0.76%
GLD SPDR Gold Shares
284.06
+0.74%
XLU The Utilities Select Sector SPDR Fund
77.98
+0.74%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.03
+0.73%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.28
+0.72%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.16
+0.71%
GNMA iShares GNMA Bond ETF
43.83
+0.74%
FLMI Franklin Dynamic Municipal Bond ETF
24.38
+0.66%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.66
+0.62%
HMOP Hartford Municipal Opportunities ETF
38.38
+0.61%
HYHG ProShares High Yield—Interest Rate Hedged
64.88
+0.58%
BIV Vanguard Intermediate-Term Bond Index Fund
76.41
+0.58%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.30
+0.58%
UITB VictoryShares Core Intermediate Bond ETF
46.83
+0.58%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
+0.57%
SCHP Schwab U.S. TIPS ETF
26.78
+0.56%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.56
+0.53%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.67
+0.53%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.52
+0.53%
IGEB iShares Investment Grade Systematic Bond ETF
44.95
+0.53%
JCPB JPMorgan Core Plus Bond ETF
46.94
+0.52%
KORP American Century Diversified Corporate Bond ETF
46.64
+0.52%
FBND Fidelity Total Bond ETF
45.50
+0.51%
IEI iShares 3-7 Year Treasury Bond ETF
117.99
+0.50%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.44
+0.50%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.16
+0.46%
JPIB JPMorgan International Bond Opportunities ETF
47.91
+0.42%
CMBS iShares CMBS ETF
48.07
+0.42%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.07
+0.40%
JMUB JPMorgan Municipal ETF
49.89
+0.40%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.23
+0.39%
AGZ iShares Agency Bond ETF
109.32
+0.39%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.45
+0.38%
FMB First Trust Managed Municipal ETF
50.36
+0.38%
MMIT NYLI MacKay Muni Intermediate ETF
23.96
+0.38%
USCI United States Commodity Index Fund, LP
71.59
+0.36%
MFLX First Trust Flexible Municipal High Income ETF
16.86
+1.08%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.14
+0.33%
DRSK Aptus Defined Risk ETF
27.37
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.31
+0.31%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.86
+0.30%
STIP iShares 0-5 Year TIPS Bond ETF
103.38
+0.26%
PBTP Invesco 0-5 Yr US TIPS ETF
25.94
+0.25%
LMBS First Trust Low Duration Opportunities ETF
49.15
+0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.94
+0.23%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.91
+0.22%
GII SPDR S&P Global Infrastructure ETF
61.76
+0.21%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.26
+0.20%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.68
+0.20%
PPH VanEck Pharmaceutical ETF
90.65
+0.31%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.34
+0.19%
UTES Virtus Reaves Utilities ETF
64.29
+0.19%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
+0.17%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.43
+0.17%
FLBL Franklin Senior Loan ETF
24.06
+0.17%
NEAR iShares Short Duration Bond Active ETF
50.86
+0.15%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.08
+0.13%
VAMO Cambria Value and Momentum ETF
29.22
+0.13%
SCHO Schwab Short-Term U.S. Treasury ETF
24.33
+0.12%
VNLA Janus Henderson Short Duration Income ETF
49.17
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.22
+0.12%
WINC Western Asset Short Duration Income ETF
24.19
+0.12%
USTB VictoryShares Short-Term Bond ETF
50.64
+0.10%
CBON VanEck China Bond ETF
22.05
+0.09%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.90
+0.09%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.13
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.84
+0.06%
ENFR Alerian Energy Infrastructure ETF
32.83
+0.06%
PULS PGIM Ultra Short Bond ETF
49.72
+0.06%
GSY Invesco Ultra Short Duration ETF
50.11
+0.06%
JPST JPMorgan Ultra-Short Income ETF
50.62
+0.06%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.06
+0.05%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.66
+0.05%
RAAX VanEck Real Assets ETF
30.20
+0.05%
FLOT iShares Floating Rate Bond ETF
51.05
+0.02%
FLTR VanEck IG Floating Rate ETF
25.54
+0.02%
ATMP Barclays ETN+ Select MLP ETN
30.59
0.00%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.89
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
0.00%
REET iShares Global REIT ETF
24.13
0.00%
USRT iShares Core U.S. REIT ETF
57.03
-0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.83
-0.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.32
-0.04%
VRP Invesco Variable Rate Preferred ETF
24.26
-0.04%