NasdaqGM - Delayed Quote USD
First Trust Mid Cap Growth AlphaDEX Fund (FNY)
80.46
+0.88
+(1.11%)
At close: May 16 at 4:00:00 PM EDT
80.46
+0.04
+(0.05%)
After hours: May 16 at 4:05:16 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 |
---|---|---|---|---|---|---|
May 16, 2025 | 79.70 | 80.46 | 79.68 | 80.46 | 80.46 | 2,500 |
May 15, 2025 | 79.23 | 79.58 | 79.23 | 79.58 | 79.58 | 2,500 |
May 14, 2025 | 79.61 | 79.65 | 79.33 | 79.49 | 79.49 | 5,100 |
May 13, 2025 | 79.26 | 79.85 | 79.22 | 79.60 | 79.60 | 20,400 |
May 12, 2025 | 79.70 | 79.70 | 78.24 | 79.12 | 79.12 | 7,100 |
May 9, 2025 | 77.33 | 77.33 | 76.46 | 76.95 | 76.95 | 11,800 |
May 8, 2025 | 77.26 | 77.72 | 76.84 | 77.18 | 77.18 | 6,900 |
May 7, 2025 | 76.37 | 76.64 | 75.75 | 76.39 | 76.39 | 44,000 |
May 6, 2025 | 75.69 | 76.38 | 75.69 | 76.21 | 76.21 | 11,800 |
May 5, 2025 | 76.26 | 77.00 | 76.14 | 76.62 | 76.62 | 26,800 |
May 2, 2025 | 75.93 | 76.95 | 75.93 | 76.84 | 76.84 | 12,200 |
May 1, 2025 | 74.78 | 75.42 | 74.66 | 74.80 | 74.80 | 20,500 |
Apr 30, 2025 | 73.21 | 74.25 | 72.75 | 74.16 | 74.16 | 13,300 |
Apr 29, 2025 | 74.04 | 74.84 | 73.81 | 74.62 | 74.62 | 9,700 |
Apr 28, 2025 | 74.08 | 74.25 | 73.24 | 74.08 | 74.08 | 12,100 |
Apr 25, 2025 | 73.14 | 73.74 | 73.10 | 73.72 | 73.72 | 99,800 |
Apr 24, 2025 | 72.29 | 73.72 | 72.29 | 73.50 | 73.50 | 22,500 |
Apr 23, 2025 | 72.85 | 73.70 | 71.76 | 72.11 | 72.11 | 187,100 |
Apr 22, 2025 | 69.94 | 70.95 | 69.94 | 70.58 | 70.58 | 33,500 |
Apr 21, 2025 | 70.49 | 70.49 | 68.29 | 69.03 | 69.03 | 38,400 |
Apr 17, 2025 | 70.97 | 71.53 | 70.67 | 71.07 | 71.07 | 15,100 |
Apr 16, 2025 | 71.15 | 71.47 | 70.02 | 70.93 | 70.93 | 46,300 |
Apr 15, 2025 | 71.76 | 72.14 | 71.42 | 71.83 | 71.83 | 16,500 |
Apr 14, 2025 | 72.16 | 72.16 | 70.31 | 71.47 | 71.47 | 13,500 |
Apr 11, 2025 | 69.27 | 70.74 | 68.34 | 70.55 | 70.55 | 19,000 |
Apr 10, 2025 | 70.33 | 70.33 | 67.92 | 69.58 | 69.58 | 20,500 |
Apr 9, 2025 | 65.27 | 72.51 | 65.27 | 72.45 | 72.45 | 38,100 |
Apr 8, 2025 | 70.50 | 70.50 | 65.32 | 66.13 | 66.13 | 19,900 |
Apr 7, 2025 | 64.85 | 69.47 | 64.52 | 67.52 | 67.52 | 75,400 |
Apr 4, 2025 | 68.81 | 68.93 | 66.20 | 67.70 | 67.70 | 46,400 |
Apr 3, 2025 | 72.42 | 72.96 | 71.21 | 71.30 | 71.30 | 11,700 |
Apr 2, 2025 | 74.21 | 76.45 | 74.21 | 76.43 | 76.43 | 17,200 |
Apr 1, 2025 | 74.54 | 75.41 | 73.98 | 75.28 | 75.28 | 16,200 |
Mar 31, 2025 | 73.48 | 75.20 | 72.86 | 74.88 | 74.88 | 17,800 |
Mar 28, 2025 | 75.63 | 75.74 | 73.72 | 74.17 | 74.17 | 13,500 |
Mar 27, 2025 | 76.21 | 76.48 | 75.65 | 75.84 | 75.84 | 29,500 |
Mar 26, 2025 | 77.60 | 77.60 | 76.19 | 76.55 | 76.55 | 44,100 |
Mar 25, 2025 | 77.98 | 77.98 | 77.29 | 77.55 | 77.55 | 11,400 |
Mar 24, 2025 | 76.57 | 77.54 | 76.57 | 77.54 | 77.54 | 16,300 |
Mar 21, 2025 | 74.40 | 75.21 | 74.25 | 75.14 | 75.14 | 12,900 |
Mar 20, 2025 | 75.31 | 76.08 | 75.23 | 75.29 | 75.29 | 7,300 |
Mar 19, 2025 | 74.29 | 76.24 | 74.29 | 75.89 | 75.89 | 12,200 |
Mar 18, 2025 | 74.84 | 74.84 | 74.10 | 74.41 | 74.41 | 16,100 |
Mar 17, 2025 | 74.21 | 75.53 | 74.15 | 75.30 | 75.30 | 9,300 |
Mar 14, 2025 | 73.11 | 74.18 | 72.96 | 74.15 | 74.15 | 17,700 |
Mar 13, 2025 | 73.65 | 73.65 | 71.68 | 72.00 | 72.00 | 16,800 |
Mar 12, 2025 | 74.64 | 74.65 | 73.35 | 73.69 | 73.69 | 94,100 |
Mar 11, 2025 | 73.41 | 74.45 | 72.85 | 73.38 | 73.38 | 36,700 |
Mar 10, 2025 | 74.46 | 74.47 | 72.53 | 73.18 | 73.18 | 52,100 |
Mar 7, 2025 | 75.22 | 75.83 | 73.48 | 75.72 | 75.72 | 11,500 |
Mar 6, 2025 | 76.30 | 76.94 | 75.03 | 75.20 | 75.20 | 16,800 |
Mar 5, 2025 | 76.79 | 77.80 | 76.34 | 77.78 | 77.78 | 34,000 |
Mar 4, 2025 | 77.03 | 78.10 | 75.50 | 76.85 | 76.85 | 20,300 |
Mar 3, 2025 | 80.82 | 80.82 | 77.73 | 78.05 | 78.05 | 12,200 |
Feb 28, 2025 | 78.85 | 80.13 | 78.64 | 80.11 | 80.11 | 14,600 |
Feb 27, 2025 | 80.76 | 80.76 | 79.10 | 79.10 | 79.10 | 11,400 |
Feb 26, 2025 | 80.08 | 81.32 | 80.08 | 80.25 | 80.25 | 9,700 |
Feb 25, 2025 | 80.21 | 80.38 | 79.02 | 79.61 | 79.61 | 5,400 |
Feb 24, 2025 | 81.32 | 81.32 | 79.93 | 80.50 | 80.50 | 14,900 |
Feb 21, 2025 | 84.05 | 84.05 | 80.85 | 80.90 | 80.90 | 20,700 |
Feb 20, 2025 | 85.59 | 85.59 | 83.69 | 84.21 | 84.21 | 12,900 |
Feb 19, 2025 | 85.46 | 85.83 | 85.41 | 85.59 | 85.59 | 14,400 |
Feb 18, 2025 | 85.50 | 85.94 | 85.20 | 85.94 | 85.94 | 18,400 |
Feb 14, 2025 | 85.24 | 85.43 | 84.85 | 85.09 | 85.09 | 17,400 |
Feb 13, 2025 | 84.31 | 85.17 | 84.09 | 85.17 | 85.17 | 13,700 |
Feb 12, 2025 | 82.81 | 83.92 | 82.81 | 83.71 | 83.71 | 17,900 |
Feb 11, 2025 | 84.56 | 84.56 | 83.89 | 84.15 | 84.15 | 13,000 |
Feb 10, 2025 | 85.51 | 85.51 | 84.79 | 84.97 | 84.97 | 11,600 |
Feb 7, 2025 | 85.54 | 85.99 | 84.67 | 84.71 | 84.71 | 31,600 |
Feb 6, 2025 | 86.05 | 86.05 | 84.98 | 85.48 | 85.48 | 15,000 |
Feb 5, 2025 | 85.04 | 85.57 | 84.87 | 85.52 | 85.52 | 31,300 |
Feb 4, 2025 | 83.96 | 84.70 | 83.96 | 84.70 | 84.70 | 9,000 |
Feb 3, 2025 | 82.56 | 84.29 | 82.53 | 83.92 | 83.92 | 20,800 |
Jan 31, 2025 | 85.36 | 85.65 | 84.38 | 84.48 | 84.48 | 13,300 |
Jan 30, 2025 | 84.36 | 85.38 | 84.36 | 85.06 | 85.06 | 15,000 |
Jan 29, 2025 | 84.21 | 84.23 | 83.44 | 83.97 | 83.97 | 10,600 |
Jan 28, 2025 | 83.24 | 84.26 | 83.24 | 84.13 | 84.13 | 37,000 |
Jan 27, 2025 | 83.22 | 84.05 | 82.70 | 83.00 | 83.00 | 10,900 |
Jan 24, 2025 | 85.07 | 85.09 | 84.51 | 84.69 | 84.69 | 145,700 |
Jan 23, 2025 | 84.70 | 85.17 | 84.26 | 85.17 | 85.17 | 141,200 |
Jan 22, 2025 | 85.34 | 85.37 | 84.75 | 84.98 | 84.98 | 68,400 |
Jan 21, 2025 | 84.39 | 85.13 | 84.20 | 85.13 | 85.13 | 13,500 |
Jan 17, 2025 | 83.94 | 83.94 | 83.28 | 83.58 | 83.58 | 12,700 |
Jan 16, 2025 | 82.72 | 83.39 | 82.30 | 83.11 | 83.11 | 15,400 |
Jan 15, 2025 | 83.28 | 83.28 | 82.20 | 82.48 | 82.48 | 17,300 |
Jan 14, 2025 | 81.03 | 81.53 | 80.81 | 81.39 | 81.39 | 34,700 |
Jan 13, 2025 | 79.37 | 80.30 | 79.27 | 80.20 | 80.20 | 11,500 |
Jan 10, 2025 | 80.41 | 80.41 | 79.75 | 80.12 | 80.12 | 18,600 |
Jan 8, 2025 | 80.46 | 81.38 | 80.46 | 81.38 | 81.38 | 7,300 |
Jan 7, 2025 | 82.18 | 82.18 | 80.68 | 81.15 | 81.15 | 12,700 |
Jan 6, 2025 | 82.31 | 82.31 | 81.62 | 81.68 | 81.68 | 79,900 |
Jan 3, 2025 | 80.68 | 81.67 | 80.67 | 81.56 | 81.56 | 8,500 |
Jan 2, 2025 | 80.81 | 81.13 | 79.88 | 80.25 | 80.25 | 6,800 |
Dec 31, 2024 | 80.62 | 80.80 | 79.91 | 80.00 | 80.00 | 20,900 |
Dec 30, 2024 | 80.50 | 80.53 | 79.45 | 80.25 | 80.25 | 19,500 |
Dec 27, 2024 | 80.79 | 81.13 | 80.36 | 81.03 | 81.03 | 18,000 |
Dec 26, 2024 | 81.43 | 82.24 | 81.43 | 82.20 | 82.20 | 8,700 |
Dec 24, 2024 | 81.02 | 81.74 | 81.02 | 81.74 | 81.74 | 4,000 |
Dec 23, 2024 | 80.52 | 81.08 | 80.12 | 81.08 | 81.08 | 10,900 |
Dec 20, 2024 | 79.86 | 81.82 | 79.86 | 81.08 | 81.08 | 20,300 |
Dec 19, 2024 | 81.36 | 81.66 | 80.25 | 80.34 | 80.34 | 63,800 |
Dec 18, 2024 | 83.99 | 84.23 | 80.12 | 80.34 | 80.34 | 9,000 |
Dec 17, 2024 | 84.56 | 84.56 | 83.86 | 83.98 | 83.98 | 7,400 |
Dec 16, 2024 | 84.74 | 85.33 | 84.74 | 85.03 | 85.03 | 12,300 |
Dec 13, 2024 | 0.142 Dividend | |||||
Dec 13, 2024 | 85.05 | 85.25 | 84.18 | 84.51 | 84.51 | 14,200 |
Dec 12, 2024 | 85.70 | 85.78 | 85.03 | 85.12 | 84.98 | 10,900 |
Dec 11, 2024 | 85.65 | 86.01 | 85.57 | 85.70 | 85.56 | 5,500 |
Dec 10, 2024 | 85.84 | 85.95 | 85.11 | 85.11 | 84.97 | 7,200 |
Dec 9, 2024 | 87.96 | 87.96 | 85.82 | 85.85 | 85.71 | 9,700 |
Dec 6, 2024 | 87.56 | 87.71 | 87.34 | 87.50 | 87.35 | 13,100 |
Dec 5, 2024 | 88.15 | 88.15 | 87.13 | 87.16 | 87.01 | 12,200 |
Dec 4, 2024 | 87.91 | 88.39 | 87.64 | 88.13 | 87.98 | 12,500 |
Dec 3, 2024 | 87.39 | 87.81 | 87.32 | 87.53 | 87.38 | 10,100 |
Dec 2, 2024 | 87.73 | 87.83 | 87.37 | 87.37 | 87.22 | 15,200 |
Nov 29, 2024 | 88.19 | 88.21 | 87.87 | 87.87 | 87.72 | 4,000 |
Nov 27, 2024 | 88.68 | 88.68 | 87.44 | 87.59 | 87.44 | 14,600 |
Nov 26, 2024 | 88.10 | 88.14 | 87.83 | 88.13 | 87.98 | 7,900 |
Nov 25, 2024 | 88.26 | 88.74 | 88.14 | 88.28 | 88.13 | 18,200 |
Nov 22, 2024 | 86.42 | 87.32 | 86.42 | 87.32 | 87.17 | 13,200 |
Nov 21, 2024 | 85.39 | 86.19 | 85.20 | 85.99 | 85.85 | 4,800 |
Nov 20, 2024 | 83.98 | 84.44 | 83.88 | 84.41 | 84.27 | 9,300 |
Nov 19, 2024 | 82.45 | 84.43 | 82.45 | 84.38 | 84.24 | 26,400 |
Nov 18, 2024 | 82.97 | 83.60 | 82.84 | 83.19 | 83.05 | 43,100 |
Nov 15, 2024 | 83.30 | 83.30 | 82.51 | 82.81 | 82.67 | 14,400 |
Nov 14, 2024 | 85.63 | 85.72 | 83.77 | 83.77 | 83.63 | 48,100 |
Nov 13, 2024 | 86.59 | 86.88 | 85.36 | 85.41 | 85.27 | 6,200 |
Nov 12, 2024 | 86.38 | 87.01 | 85.78 | 85.84 | 85.70 | 9,900 |
Nov 11, 2024 | 86.82 | 87.32 | 86.82 | 87.00 | 86.85 | 7,900 |
Nov 8, 2024 | 84.88 | 85.89 | 84.88 | 85.75 | 85.61 | 9,300 |
Nov 7, 2024 | 84.63 | 85.08 | 84.46 | 84.88 | 84.74 | 9,700 |
Nov 6, 2024 | 84.00 | 84.27 | 83.27 | 84.27 | 84.13 | 13,300 |
Nov 5, 2024 | 79.86 | 81.22 | 79.82 | 81.18 | 81.04 | 9,700 |
Nov 4, 2024 | 79.50 | 80.23 | 79.50 | 79.82 | 79.69 | 6,200 |
Nov 1, 2024 | 79.83 | 79.90 | 79.45 | 79.63 | 79.50 | 10,600 |
Oct 31, 2024 | 80.06 | 80.06 | 79.10 | 79.10 | 78.97 | 5,500 |
Oct 30, 2024 | 81.14 | 81.14 | 80.22 | 80.22 | 80.09 | 4,000 |
Oct 29, 2024 | 80.22 | 80.63 | 80.05 | 80.63 | 80.50 | 10,800 |
Oct 28, 2024 | 80.81 | 80.88 | 80.54 | 80.71 | 80.58 | 7,700 |
Oct 25, 2024 | 80.39 | 80.42 | 79.68 | 79.78 | 79.65 | 7,000 |
Oct 24, 2024 | 80.26 | 80.35 | 79.68 | 79.94 | 79.81 | 18,100 |
Oct 23, 2024 | 80.30 | 80.30 | 79.57 | 79.97 | 79.84 | 3,200 |
Oct 22, 2024 | 80.71 | 80.71 | 80.40 | 80.46 | 80.33 | 10,200 |
Oct 21, 2024 | 81.87 | 81.87 | 80.87 | 81.15 | 81.01 | 13,400 |
Oct 18, 2024 | 81.85 | 81.97 | 81.67 | 81.75 | 81.61 | 3,300 |
Oct 17, 2024 | 82.18 | 82.18 | 81.76 | 81.85 | 81.71 | 19,100 |
Oct 16, 2024 | 81.98 | 82.17 | 81.65 | 82.07 | 81.93 | 5,200 |
Oct 15, 2024 | 81.42 | 82.09 | 81.42 | 81.54 | 81.40 | 8,600 |
Oct 14, 2024 | 81.17 | 81.50 | 80.89 | 81.43 | 81.29 | 6,100 |
Oct 11, 2024 | 79.58 | 80.88 | 79.58 | 80.86 | 80.73 | 31,500 |
Oct 10, 2024 | 79.48 | 79.48 | 79.10 | 79.41 | 79.28 | 6,000 |
Oct 9, 2024 | 79.59 | 80.18 | 79.59 | 80.00 | 79.87 | 5,300 |
Oct 8, 2024 | 79.22 | 79.70 | 79.22 | 79.52 | 79.39 | 4,100 |
Oct 7, 2024 | 79.58 | 79.58 | 78.87 | 79.01 | 78.88 | 4,200 |
Oct 4, 2024 | 79.87 | 79.87 | 79.17 | 79.82 | 79.69 | 4,200 |
Oct 3, 2024 | 78.78 | 79.00 | 78.47 | 78.80 | 78.67 | 11,600 |
Oct 2, 2024 | 78.73 | 79.24 | 78.73 | 79.02 | 78.89 | 22,800 |
Oct 1, 2024 | 79.60 | 79.60 | 78.66 | 79.04 | 78.91 | 141,700 |
Sep 30, 2024 | 79.40 | 79.65 | 78.98 | 79.64 | 79.51 | 18,600 |
Sep 27, 2024 | 79.73 | 79.89 | 79.20 | 79.43 | 79.30 | 4,800 |
Sep 26, 2024 | 0.305 Dividend | |||||
Sep 26, 2024 | 79.76 | 79.76 | 79.06 | 79.07 | 78.94 | 6,600 |
Sep 25, 2024 | 79.68 | 79.70 | 78.97 | 79.12 | 78.68 | 4,400 |
Sep 24, 2024 | 79.63 | 79.71 | 79.15 | 79.71 | 79.27 | 9,500 |
Sep 23, 2024 | 79.39 | 79.84 | 79.39 | 79.67 | 79.23 | 10,400 |
Sep 20, 2024 | 79.10 | 79.37 | 78.98 | 79.35 | 78.91 | 4,400 |
Sep 19, 2024 | 79.29 | 79.45 | 78.75 | 79.45 | 79.01 | 9,300 |
Sep 18, 2024 | 78.08 | 79.04 | 77.81 | 78.01 | 77.58 | 11,700 |
Sep 17, 2024 | 78.18 | 78.44 | 77.67 | 78.04 | 77.61 | 11,600 |
Sep 16, 2024 | 77.14 | 77.68 | 77.14 | 77.64 | 77.21 | 10,700 |
Sep 13, 2024 | 76.40 | 77.38 | 76.40 | 77.15 | 76.72 | 7,700 |
Sep 12, 2024 | 75.18 | 75.99 | 74.96 | 75.99 | 75.57 | 8,300 |
Sep 11, 2024 | 74.03 | 75.06 | 73.14 | 75.06 | 74.65 | 17,700 |
Sep 10, 2024 | 74.52 | 74.52 | 73.47 | 74.25 | 73.84 | 15,800 |
Sep 9, 2024 | 74.00 | 74.79 | 74.00 | 74.32 | 73.91 | 9,600 |
Sep 6, 2024 | 75.38 | 75.38 | 73.65 | 73.79 | 73.38 | 12,200 |
Sep 5, 2024 | 75.34 | 75.34 | 74.59 | 74.86 | 74.45 | 9,800 |
Sep 4, 2024 | 75.07 | 75.65 | 74.95 | 75.43 | 75.01 | 15,100 |
Sep 3, 2024 | 77.37 | 77.37 | 75.35 | 75.40 | 74.98 | 17,800 |
Aug 30, 2024 | 77.61 | 77.89 | 76.79 | 77.89 | 77.46 | 48,600 |
Aug 29, 2024 | 77.73 | 78.00 | 77.25 | 77.34 | 76.91 | 3,900 |
Aug 28, 2024 | 77.24 | 77.51 | 76.79 | 76.92 | 76.50 | 5,000 |
Aug 27, 2024 | 77.16 | 77.58 | 77.16 | 77.58 | 77.15 | 5,300 |
Aug 26, 2024 | 78.22 | 78.36 | 77.59 | 77.59 | 77.16 | 44,000 |
Aug 23, 2024 | 76.94 | 77.95 | 76.94 | 77.95 | 77.52 | 6,000 |
Aug 22, 2024 | 77.12 | 77.12 | 76.20 | 76.20 | 75.78 | 10,400 |
Aug 21, 2024 | 75.97 | 76.73 | 75.69 | 76.73 | 76.31 | 29,800 |
Aug 20, 2024 | 76.29 | 76.29 | 75.35 | 75.52 | 75.10 | 22,500 |
Aug 19, 2024 | 75.77 | 76.30 | 75.72 | 76.25 | 75.83 | 7,400 |
Aug 16, 2024 | 75.28 | 75.64 | 75.28 | 75.55 | 75.13 | 16,200 |
Aug 15, 2024 | 75.16 | 75.59 | 75.16 | 75.41 | 74.99 | 10,100 |
Aug 14, 2024 | 74.12 | 74.27 | 73.91 | 73.98 | 73.57 | 9,000 |
Aug 13, 2024 | 73.47 | 74.10 | 73.47 | 74.05 | 73.64 | 9,500 |
Aug 12, 2024 | 73.63 | 73.63 | 72.85 | 72.98 | 72.58 | 12,000 |
Aug 9, 2024 | 73.27 | 73.55 | 73.14 | 73.49 | 73.08 | 2,600 |
Aug 8, 2024 | 72.01 | 73.34 | 71.91 | 73.34 | 72.94 | 14,500 |
Aug 7, 2024 | 73.49 | 73.49 | 71.40 | 71.45 | 71.06 | 7,700 |
Aug 6, 2024 | 71.71 | 73.10 | 71.15 | 72.34 | 71.94 | 46,700 |
Aug 5, 2024 | 69.46 | 71.96 | 69.45 | 71.21 | 70.82 | 7,300 |
Aug 2, 2024 | 73.39 | 73.39 | 72.27 | 72.98 | 72.58 | 11,000 |
Aug 1, 2024 | 75.81 | 75.81 | 74.57 | 75.20 | 74.79 | 11,700 |
Jul 31, 2024 | 76.69 | 77.01 | 76.15 | 76.70 | 76.28 | 4,800 |
Jul 30, 2024 | 76.77 | 76.77 | 75.43 | 75.92 | 75.50 | 53,300 |
Jul 29, 2024 | 76.66 | 76.66 | 75.63 | 75.90 | 75.48 | 4,200 |
Jul 26, 2024 | 75.81 | 76.23 | 75.72 | 76.10 | 75.68 | 11,400 |
Jul 25, 2024 | 74.82 | 75.73 | 74.55 | 74.82 | 74.41 | 9,100 |
Jul 24, 2024 | 75.76 | 76.16 | 74.72 | 74.72 | 74.31 | 17,800 |
Jul 23, 2024 | 76.06 | 76.85 | 76.06 | 76.57 | 76.15 | 18,100 |
Jul 22, 2024 | 75.62 | 76.36 | 75.27 | 76.31 | 75.89 | 40,100 |
Jul 19, 2024 | 75.39 | 75.39 | 75.16 | 75.25 | 74.83 | 2,400 |
Jul 18, 2024 | 76.30 | 76.64 | 75.00 | 75.38 | 74.96 | 10,200 |
Jul 17, 2024 | 77.16 | 77.81 | 76.17 | 76.17 | 75.75 | 5,800 |
Jul 16, 2024 | 76.55 | 77.92 | 76.54 | 77.88 | 77.45 | 69,800 |
Jul 15, 2024 | 76.10 | 76.37 | 76.05 | 76.08 | 75.66 | 7,500 |
Jul 12, 2024 | 75.01 | 75.66 | 75.01 | 75.34 | 74.92 | 5,000 |
Jul 11, 2024 | 73.93 | 74.68 | 73.93 | 74.52 | 74.11 | 53,800 |
Jul 10, 2024 | 73.14 | 73.19 | 72.68 | 73.19 | 72.79 | 17,600 |
Jul 9, 2024 | 73.14 | 73.14 | 72.59 | 72.59 | 72.19 | 9,600 |
Jul 8, 2024 | 73.57 | 73.57 | 73.06 | 73.10 | 72.70 | 4,400 |
Jul 5, 2024 | 73.20 | 73.20 | 72.72 | 72.93 | 72.53 | 14,500 |
Jul 3, 2024 | 73.44 | 73.55 | 73.19 | 73.31 | 72.91 | 3,500 |
Jul 2, 2024 | 72.77 | 73.16 | 72.77 | 73.16 | 72.76 | 6,600 |
Jul 1, 2024 | 73.97 | 74.03 | 72.72 | 72.92 | 72.52 | 78,300 |
Jun 28, 2024 | 73.77 | 73.93 | 73.10 | 73.58 | 73.17 | 6,700 |
Jun 27, 2024 | 73.08 | 73.55 | 72.92 | 73.55 | 73.14 | 6,200 |
Jun 26, 2024 | 72.90 | 73.10 | 72.72 | 72.86 | 72.46 | 28,900 |
Jun 25, 2024 | 72.73 | 73.08 | 72.73 | 73.08 | 72.68 | 1,500 |
Jun 24, 2024 | 72.99 | 73.54 | 72.99 | 73.12 | 72.72 | 3,800 |
Jun 21, 2024 | 73.03 | 73.03 | 72.27 | 72.91 | 72.51 | 6,100 |
Jun 20, 2024 | 73.31 | 73.36 | 72.64 | 72.87 | 72.47 | 6,000 |
Jun 18, 2024 | 72.91 | 73.34 | 72.91 | 73.19 | 72.79 | 26,000 |
Jun 17, 2024 | 71.97 | 72.87 | 71.83 | 72.84 | 72.44 | 8,800 |
Jun 14, 2024 | 72.47 | 72.47 | 71.83 | 71.98 | 71.58 | 1,600 |
Jun 13, 2024 | 73.72 | 73.72 | 72.61 | 73.10 | 72.70 | 6,900 |
Jun 12, 2024 | 74.03 | 74.47 | 73.62 | 73.74 | 73.33 | 6,500 |
Jun 11, 2024 | 72.09 | 72.50 | 72.04 | 72.38 | 71.98 | 3,100 |
Jun 10, 2024 | 71.87 | 72.77 | 71.87 | 72.74 | 72.34 | 6,800 |
Jun 7, 2024 | 72.44 | 72.78 | 72.27 | 72.34 | 71.94 | 5,200 |
Jun 6, 2024 | 73.46 | 73.61 | 72.81 | 72.99 | 72.59 | 4,900 |
Jun 5, 2024 | 72.55 | 73.38 | 72.55 | 73.38 | 72.98 | 89,500 |
Jun 4, 2024 | 72.44 | 72.44 | 72.00 | 72.06 | 71.66 | 14,100 |
Jun 3, 2024 | 74.21 | 74.21 | 72.58 | 72.98 | 72.58 | 21,400 |
May 31, 2024 | 73.57 | 73.57 | 72.61 | 73.56 | 73.15 | 9,600 |
May 30, 2024 | 73.08 | 73.44 | 73.04 | 73.06 | 72.66 | 14,000 |
May 29, 2024 | 73.01 | 73.25 | 72.81 | 73.11 | 72.71 | 11,000 |
May 28, 2024 | 74.76 | 74.76 | 73.57 | 73.85 | 73.44 | 5,500 |
May 24, 2024 | 74.19 | 74.26 | 74.14 | 74.26 | 73.85 | 2,800 |
May 23, 2024 | 74.28 | 74.28 | 73.26 | 73.38 | 72.98 | 6,400 |
May 22, 2024 | 74.83 | 74.83 | 73.90 | 74.13 | 73.72 | 7,100 |
May 21, 2024 | 74.66 | 74.86 | 74.59 | 74.86 | 74.45 | 4,800 |
May 20, 2024 | 74.62 | 74.96 | 74.62 | 74.87 | 74.46 | 7,600 |
May 17, 2024 | 74.59 | 74.74 | 74.32 | 74.50 | 74.09 | 12,600 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%