NYSEArca - Delayed Quote USD
First Trust Preferred Securities and Income ETF (FPE)
17.50
+0.02
+(0.11%)
At close: May 29 at 4:00:00 PM EDT
17.46
-0.04
(-0.23%)
After hours: May 29 at 4:09:01 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 29, 2025 | 17.53 | 17.53 | 17.50 | 17.50 | 17.50 | 1,266,700 |
May 28, 2025 | 17.49 | 17.50 | 17.48 | 17.48 | 17.48 | 1,093,100 |
May 27, 2025 | 17.46 | 17.50 | 17.45 | 17.50 | 17.50 | 982,600 |
May 23, 2025 | 17.37 | 17.38 | 17.34 | 17.37 | 17.37 | 665,900 |
May 22, 2025 | 17.35 | 17.39 | 17.33 | 17.38 | 17.38 | 1,473,700 |
May 21, 2025 | 0.092 Dividend | |||||
May 21, 2025 | 17.46 | 17.48 | 17.35 | 17.37 | 17.37 | 1,225,700 |
May 20, 2025 | 17.58 | 17.61 | 17.57 | 17.58 | 17.49 | 867,000 |
May 19, 2025 | 17.53 | 17.61 | 17.53 | 17.60 | 17.51 | 742,000 |
May 16, 2025 | 17.58 | 17.59 | 17.55 | 17.58 | 17.49 | 924,700 |
May 15, 2025 | 17.51 | 17.56 | 17.51 | 17.54 | 17.45 | 1,213,300 |
May 14, 2025 | 17.55 | 17.55 | 17.50 | 17.52 | 17.43 | 1,576,900 |
May 13, 2025 | 17.54 | 17.56 | 17.53 | 17.56 | 17.47 | 1,253,400 |
May 12, 2025 | 17.45 | 17.55 | 17.45 | 17.53 | 17.44 | 1,643,500 |
May 9, 2025 | 17.38 | 17.40 | 17.36 | 17.38 | 17.29 | 719,400 |
May 8, 2025 | 17.37 | 17.39 | 17.35 | 17.37 | 17.28 | 861,600 |
May 7, 2025 | 17.34 | 17.36 | 17.32 | 17.35 | 17.26 | 1,046,000 |
May 6, 2025 | 17.27 | 17.32 | 17.26 | 17.31 | 17.22 | 1,044,200 |
May 5, 2025 | 17.28 | 17.30 | 17.26 | 17.28 | 17.19 | 1,276,700 |
May 2, 2025 | 17.27 | 17.35 | 17.26 | 17.32 | 17.23 | 1,707,100 |
May 1, 2025 | 17.29 | 17.30 | 17.25 | 17.26 | 17.17 | 1,348,700 |
Apr 30, 2025 | 17.31 | 17.31 | 17.25 | 17.27 | 17.18 | 1,549,600 |
Apr 29, 2025 | 17.35 | 17.39 | 17.35 | 17.38 | 17.29 | 1,161,300 |
Apr 28, 2025 | 17.37 | 17.38 | 17.34 | 17.37 | 17.28 | 920,200 |
Apr 25, 2025 | 17.37 | 17.38 | 17.33 | 17.36 | 17.27 | 785,600 |
Apr 24, 2025 | 17.31 | 17.35 | 17.31 | 17.34 | 17.25 | 1,359,900 |
Apr 23, 2025 | 17.30 | 17.34 | 17.25 | 17.26 | 17.17 | 2,141,500 |
Apr 22, 2025 | 0.078 Dividend | |||||
Apr 22, 2025 | 17.07 | 17.17 | 17.06 | 17.17 | 17.08 | 1,025,700 |
Apr 21, 2025 | 17.20 | 17.21 | 17.02 | 17.11 | 16.94 | 2,529,400 |
Apr 17, 2025 | 17.19 | 17.27 | 17.19 | 17.24 | 17.07 | 1,000,000 |
Apr 16, 2025 | 17.16 | 17.22 | 17.14 | 17.16 | 16.99 | 1,112,100 |
Apr 15, 2025 | 17.13 | 17.20 | 17.13 | 17.16 | 16.99 | 1,115,000 |
Apr 14, 2025 | 17.03 | 17.15 | 17.03 | 17.14 | 16.97 | 1,466,700 |
Apr 11, 2025 | 17.07 | 17.09 | 16.91 | 16.99 | 16.82 | 1,290,100 |
Apr 10, 2025 | 17.23 | 17.23 | 17.01 | 17.08 | 16.91 | 2,041,200 |
Apr 9, 2025 | 16.86 | 17.37 | 16.77 | 17.28 | 17.11 | 3,386,600 |
Apr 8, 2025 | 17.08 | 17.15 | 16.90 | 16.94 | 16.77 | 2,612,300 |
Apr 7, 2025 | 16.94 | 17.13 | 16.86 | 16.93 | 16.76 | 4,354,400 |
Apr 4, 2025 | 17.36 | 17.36 | 17.17 | 17.22 | 17.05 | 3,864,400 |
Apr 3, 2025 | 17.53 | 17.54 | 17.40 | 17.46 | 17.29 | 2,663,400 |
Apr 2, 2025 | 17.59 | 17.61 | 17.57 | 17.60 | 17.43 | 1,022,900 |
Apr 1, 2025 | 17.60 | 17.61 | 17.58 | 17.60 | 17.43 | 1,075,500 |
Mar 31, 2025 | 17.60 | 17.60 | 17.56 | 17.59 | 17.42 | 1,271,800 |
Mar 28, 2025 | 17.65 | 17.65 | 17.58 | 17.59 | 17.42 | 1,065,600 |
Mar 27, 2025 | 0.093 Dividend | |||||
Mar 27, 2025 | 17.65 | 17.65 | 17.61 | 17.63 | 17.46 | 1,144,700 |
Mar 26, 2025 | 17.79 | 17.79 | 17.74 | 17.74 | 17.47 | 1,159,300 |
Mar 25, 2025 | 17.80 | 17.89 | 17.79 | 17.80 | 17.53 | 900,200 |
Mar 24, 2025 | 17.79 | 17.82 | 17.79 | 17.80 | 17.53 | 1,172,000 |
Mar 21, 2025 | 17.76 | 17.78 | 17.75 | 17.77 | 17.50 | 894,600 |
Mar 20, 2025 | 17.74 | 17.77 | 17.73 | 17.74 | 17.47 | 783,000 |
Mar 19, 2025 | 17.69 | 17.75 | 17.69 | 17.75 | 17.48 | 1,834,400 |
Mar 18, 2025 | 17.69 | 17.71 | 17.69 | 17.70 | 17.44 | 1,020,000 |
Mar 17, 2025 | 17.69 | 17.72 | 17.68 | 17.70 | 17.44 | 1,218,000 |
Mar 14, 2025 | 17.65 | 17.68 | 17.63 | 17.66 | 17.40 | 1,016,200 |
Mar 13, 2025 | 17.68 | 17.69 | 17.61 | 17.61 | 17.35 | 2,878,300 |
Mar 12, 2025 | 17.70 | 17.71 | 17.66 | 17.68 | 17.42 | 2,082,400 |
Mar 11, 2025 | 17.69 | 17.71 | 17.68 | 17.70 | 17.44 | 2,189,300 |
Mar 10, 2025 | 17.74 | 17.74 | 17.66 | 17.68 | 17.42 | 2,069,900 |
Mar 7, 2025 | 17.76 | 17.77 | 17.73 | 17.75 | 17.48 | 941,000 |
Mar 6, 2025 | 17.76 | 17.77 | 17.73 | 17.73 | 17.46 | 1,379,300 |
Mar 5, 2025 | 17.77 | 17.79 | 17.76 | 17.79 | 17.52 | 867,600 |
Mar 4, 2025 | 17.82 | 17.83 | 17.75 | 17.75 | 17.48 | 2,274,100 |
Mar 3, 2025 | 17.84 | 17.87 | 17.83 | 17.85 | 17.58 | 868,000 |
Feb 28, 2025 | 17.85 | 17.85 | 17.81 | 17.85 | 17.58 | 1,493,900 |
Feb 27, 2025 | 17.82 | 17.84 | 17.81 | 17.81 | 17.54 | 1,028,300 |
Feb 26, 2025 | 17.83 | 17.84 | 17.81 | 17.82 | 17.55 | 865,900 |
Feb 25, 2025 | 17.80 | 17.83 | 17.79 | 17.82 | 17.55 | 1,387,800 |
Feb 24, 2025 | 17.80 | 17.80 | 17.76 | 17.78 | 17.51 | 940,500 |
Feb 21, 2025 | 0.086 Dividend | |||||
Feb 21, 2025 | 17.78 | 17.78 | 17.76 | 17.77 | 17.50 | 1,538,400 |
Feb 20, 2025 | 17.85 | 17.86 | 17.83 | 17.84 | 17.49 | 1,471,300 |
Feb 19, 2025 | 17.85 | 17.86 | 17.82 | 17.85 | 17.50 | 829,100 |
Feb 18, 2025 | 17.88 | 17.89 | 17.85 | 17.87 | 17.52 | 1,449,300 |
Feb 14, 2025 | 17.86 | 17.88 | 17.85 | 17.85 | 17.50 | 1,089,100 |
Feb 13, 2025 | 17.81 | 17.84 | 17.80 | 17.83 | 17.48 | 1,208,300 |
Feb 12, 2025 | 17.76 | 17.79 | 17.75 | 17.78 | 17.43 | 1,423,400 |
Feb 11, 2025 | 17.81 | 17.83 | 17.81 | 17.82 | 17.47 | 1,141,000 |
Feb 10, 2025 | 17.82 | 17.84 | 17.81 | 17.84 | 17.49 | 889,000 |
Feb 7, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.45 | 1,088,200 |
Feb 6, 2025 | 17.83 | 17.84 | 17.81 | 17.81 | 17.46 | 1,174,300 |
Feb 5, 2025 | 17.77 | 17.83 | 17.77 | 17.83 | 17.48 | 1,500,400 |
Feb 4, 2025 | 17.75 | 17.76 | 17.72 | 17.76 | 17.41 | 1,111,400 |
Feb 3, 2025 | 17.70 | 17.75 | 17.69 | 17.73 | 17.38 | 1,953,500 |
Jan 31, 2025 | 17.81 | 17.81 | 17.75 | 17.77 | 17.42 | 1,991,900 |
Jan 30, 2025 | 17.75 | 17.78 | 17.74 | 17.77 | 17.42 | 1,584,600 |
Jan 29, 2025 | 17.76 | 17.76 | 17.70 | 17.73 | 17.38 | 941,000 |
Jan 28, 2025 | 17.75 | 17.76 | 17.71 | 17.73 | 17.38 | 1,622,800 |
Jan 27, 2025 | 17.74 | 17.75 | 17.72 | 17.73 | 17.38 | 1,860,300 |
Jan 24, 2025 | 17.75 | 17.75 | 17.72 | 17.72 | 17.37 | 1,238,100 |
Jan 23, 2025 | 17.76 | 17.76 | 17.70 | 17.74 | 17.39 | 1,236,900 |
Jan 22, 2025 | 0.075 Dividend | |||||
Jan 22, 2025 | 17.75 | 17.76 | 17.72 | 17.73 | 17.38 | 1,325,900 |
Jan 21, 2025 | 17.82 | 17.83 | 17.77 | 17.83 | 17.41 | 2,050,700 |
Jan 17, 2025 | 17.77 | 17.77 | 17.74 | 17.76 | 17.34 | 1,188,200 |
Jan 16, 2025 | 17.73 | 17.77 | 17.71 | 17.74 | 17.32 | 2,202,400 |
Jan 15, 2025 | 17.74 | 17.74 | 17.64 | 17.72 | 17.30 | 1,949,700 |
Jan 14, 2025 | 17.55 | 17.58 | 17.53 | 17.57 | 17.15 | 1,846,900 |
Jan 13, 2025 | 17.56 | 17.57 | 17.50 | 17.53 | 17.11 | 1,565,200 |
Jan 10, 2025 | 17.65 | 17.65 | 17.58 | 17.59 | 17.17 | 3,559,300 |
Jan 8, 2025 | 17.70 | 17.70 | 17.64 | 17.68 | 17.26 | 1,826,400 |
Jan 7, 2025 | 17.80 | 17.80 | 17.67 | 17.68 | 17.26 | 1,478,900 |
Jan 6, 2025 | 17.80 | 17.81 | 17.78 | 17.80 | 17.38 | 1,519,600 |
Jan 3, 2025 | 17.78 | 17.82 | 17.76 | 17.80 | 17.38 | 1,508,300 |
Jan 2, 2025 | 17.72 | 17.77 | 17.71 | 17.75 | 17.33 | 1,694,900 |
Dec 31, 2024 | 17.72 | 17.74 | 17.68 | 17.70 | 17.28 | 2,592,800 |
Dec 30, 2024 | 17.69 | 17.73 | 17.65 | 17.71 | 17.29 | 3,143,700 |
Dec 27, 2024 | 17.72 | 17.72 | 17.67 | 17.67 | 17.25 | 2,284,800 |
Dec 26, 2024 | 17.75 | 17.75 | 17.70 | 17.72 | 17.30 | 1,112,300 |
Dec 24, 2024 | 17.71 | 17.74 | 17.71 | 17.73 | 17.31 | 848,000 |
Dec 23, 2024 | 17.71 | 17.76 | 17.70 | 17.71 | 17.29 | 1,584,400 |
Dec 20, 2024 | 17.65 | 17.74 | 17.65 | 17.72 | 17.30 | 1,752,900 |
Dec 19, 2024 | 17.71 | 17.71 | 17.61 | 17.65 | 17.23 | 2,825,700 |
Dec 18, 2024 | 17.82 | 17.83 | 17.69 | 17.70 | 17.28 | 1,956,600 |
Dec 17, 2024 | 17.81 | 17.81 | 17.79 | 17.81 | 17.39 | 1,276,600 |
Dec 16, 2024 | 17.82 | 17.83 | 17.81 | 17.82 | 17.40 | 1,552,700 |
Dec 13, 2024 | 0.093 Dividend | |||||
Dec 13, 2024 | 17.86 | 17.86 | 17.80 | 17.82 | 17.40 | 1,033,800 |
Dec 12, 2024 | 17.99 | 18.00 | 17.96 | 17.97 | 17.45 | 1,004,600 |
Dec 11, 2024 | 18.01 | 18.01 | 17.99 | 17.99 | 17.47 | 1,302,300 |
Dec 10, 2024 | 17.99 | 17.99 | 17.97 | 17.99 | 17.47 | 1,273,200 |
Dec 9, 2024 | 18.02 | 18.02 | 17.97 | 17.98 | 17.46 | 1,056,800 |
Dec 6, 2024 | 18.02 | 18.03 | 18.00 | 18.02 | 17.50 | 810,800 |
Dec 5, 2024 | 17.98 | 18.00 | 17.97 | 17.99 | 17.47 | 733,400 |
Dec 4, 2024 | 17.95 | 17.99 | 17.94 | 17.98 | 17.46 | 1,485,200 |
Dec 3, 2024 | 17.95 | 17.96 | 17.93 | 17.96 | 17.44 | 960,700 |
Dec 2, 2024 | 17.95 | 17.95 | 17.92 | 17.94 | 17.42 | 1,118,100 |
Nov 29, 2024 | 17.87 | 17.93 | 17.86 | 17.92 | 17.40 | 1,012,400 |
Nov 27, 2024 | 17.85 | 17.88 | 17.84 | 17.87 | 17.35 | 934,900 |
Nov 26, 2024 | 17.88 | 17.89 | 17.83 | 17.85 | 17.33 | 971,300 |
Nov 25, 2024 | 17.86 | 17.89 | 17.85 | 17.88 | 17.36 | 1,069,300 |
Nov 22, 2024 | 17.82 | 17.84 | 17.80 | 17.81 | 17.30 | 1,036,500 |
Nov 21, 2024 | 0.09 Dividend | |||||
Nov 21, 2024 | 17.81 | 17.83 | 17.79 | 17.82 | 17.31 | 1,416,800 |
Nov 20, 2024 | 17.91 | 17.91 | 17.88 | 17.89 | 17.29 | 752,100 |
Nov 19, 2024 | 17.94 | 17.95 | 17.91 | 17.91 | 17.31 | 901,900 |
Nov 18, 2024 | 17.96 | 17.97 | 17.94 | 17.96 | 17.35 | 1,037,700 |
Nov 15, 2024 | 17.95 | 17.96 | 17.94 | 17.95 | 17.34 | 839,600 |
Nov 14, 2024 | 18.01 | 18.01 | 17.95 | 17.96 | 17.35 | 1,097,300 |
Nov 13, 2024 | 18.02 | 18.03 | 17.99 | 18.01 | 17.40 | 930,200 |
Nov 12, 2024 | 18.03 | 18.06 | 17.98 | 18.00 | 17.39 | 1,166,400 |
Nov 11, 2024 | 18.08 | 18.09 | 18.03 | 18.04 | 17.43 | 1,669,500 |
Nov 8, 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 17.49 | 1,982,900 |
Nov 7, 2024 | 17.96 | 18.01 | 17.94 | 18.01 | 17.40 | 1,835,100 |
Nov 6, 2024 | 17.95 | 17.97 | 17.91 | 17.95 | 17.34 | 1,164,200 |
Nov 5, 2024 | 17.98 | 18.01 | 17.96 | 18.01 | 17.40 | 1,058,200 |
Nov 4, 2024 | 17.92 | 17.99 | 17.90 | 17.98 | 17.37 | 1,426,100 |
Nov 1, 2024 | 17.93 | 17.95 | 17.87 | 17.87 | 17.27 | 952,900 |
Oct 31, 2024 | 17.91 | 17.92 | 17.87 | 17.89 | 17.29 | 1,455,100 |
Oct 30, 2024 | 17.95 | 17.97 | 17.91 | 17.92 | 17.31 | 737,500 |
Oct 29, 2024 | 17.97 | 17.97 | 17.91 | 17.93 | 17.32 | 1,210,600 |
Oct 28, 2024 | 17.99 | 18.00 | 17.97 | 17.98 | 17.37 | 1,026,800 |
Oct 25, 2024 | 18.02 | 18.04 | 18.00 | 18.00 | 17.39 | 830,600 |
Oct 24, 2024 | 18.01 | 18.01 | 17.96 | 18.00 | 17.39 | 1,547,100 |
Oct 23, 2024 | 18.04 | 18.04 | 17.95 | 17.97 | 17.36 | 1,264,800 |
Oct 22, 2024 | 0.072 Dividend | |||||
Oct 22, 2024 | 18.05 | 18.07 | 18.02 | 18.07 | 17.46 | 1,511,200 |
Oct 21, 2024 | 18.17 | 18.18 | 18.12 | 18.12 | 17.44 | 921,800 |
Oct 18, 2024 | 18.18 | 18.19 | 18.17 | 18.18 | 17.50 | 823,200 |
Oct 17, 2024 | 18.18 | 18.18 | 18.16 | 18.16 | 17.48 | 1,021,200 |
Oct 16, 2024 | 18.16 | 18.18 | 18.15 | 18.17 | 17.49 | 1,110,900 |
Oct 15, 2024 | 18.16 | 18.16 | 18.13 | 18.16 | 17.48 | 1,286,800 |
Oct 14, 2024 | 18.13 | 18.13 | 18.11 | 18.13 | 17.45 | 684,600 |
Oct 11, 2024 | 18.11 | 18.13 | 18.09 | 18.13 | 17.45 | 676,900 |
Oct 10, 2024 | 18.09 | 18.10 | 18.07 | 18.10 | 17.42 | 1,292,500 |
Oct 9, 2024 | 18.10 | 18.11 | 18.08 | 18.09 | 17.41 | 920,500 |
Oct 8, 2024 | 18.07 | 18.11 | 18.06 | 18.11 | 17.43 | 1,357,200 |
Oct 7, 2024 | 18.11 | 18.11 | 18.06 | 18.08 | 17.40 | 1,532,700 |
Oct 4, 2024 | 18.16 | 18.16 | 18.11 | 18.13 | 17.45 | 1,523,500 |
Oct 3, 2024 | 18.16 | 18.18 | 18.12 | 18.17 | 17.49 | 1,816,600 |
Oct 2, 2024 | 18.11 | 18.16 | 18.10 | 18.15 | 17.47 | 694,800 |
Oct 1, 2024 | 18.08 | 18.14 | 18.06 | 18.10 | 17.42 | 1,923,400 |
Sep 30, 2024 | 18.12 | 18.14 | 18.06 | 18.10 | 17.42 | 997,400 |
Sep 27, 2024 | 18.15 | 18.16 | 18.14 | 18.14 | 17.46 | 1,799,000 |
Sep 26, 2024 | 0.093 Dividend | |||||
Sep 26, 2024 | 18.16 | 18.16 | 18.12 | 18.14 | 17.46 | 1,494,500 |
Sep 25, 2024 | 18.22 | 18.23 | 18.19 | 18.22 | 17.45 | 1,029,400 |
Sep 24, 2024 | 18.21 | 18.22 | 18.18 | 18.21 | 17.44 | 961,600 |
Sep 23, 2024 | 18.19 | 18.21 | 18.18 | 18.19 | 17.42 | 1,195,500 |
Sep 20, 2024 | 18.20 | 18.20 | 18.19 | 18.20 | 17.43 | 902,400 |
Sep 19, 2024 | 18.16 | 18.20 | 18.15 | 18.19 | 17.42 | 1,367,400 |
Sep 18, 2024 | 18.10 | 18.15 | 18.09 | 18.10 | 17.33 | 1,191,100 |
Sep 17, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 17.32 | 1,490,500 |
Sep 16, 2024 | 18.00 | 18.07 | 18.00 | 18.06 | 17.29 | 1,582,000 |
Sep 13, 2024 | 17.99 | 17.99 | 17.96 | 17.98 | 17.22 | 1,216,700 |
Sep 12, 2024 | 17.94 | 17.98 | 17.93 | 17.98 | 17.22 | 987,100 |
Sep 11, 2024 | 17.92 | 17.95 | 17.90 | 17.94 | 17.18 | 974,500 |
Sep 10, 2024 | 17.94 | 17.94 | 17.90 | 17.93 | 17.17 | 727,400 |
Sep 9, 2024 | 17.89 | 17.92 | 17.87 | 17.91 | 17.15 | 932,700 |
Sep 6, 2024 | 17.89 | 17.91 | 17.84 | 17.88 | 17.12 | 1,502,600 |
Sep 5, 2024 | 17.85 | 17.91 | 17.85 | 17.89 | 17.13 | 1,314,900 |
Sep 4, 2024 | 17.77 | 17.85 | 17.77 | 17.84 | 17.08 | 1,217,800 |
Sep 3, 2024 | 17.77 | 17.79 | 17.77 | 17.79 | 17.03 | 1,315,200 |
Aug 30, 2024 | 17.82 | 17.82 | 17.74 | 17.76 | 17.00 | 1,165,400 |
Aug 29, 2024 | 17.82 | 17.83 | 17.79 | 17.83 | 17.07 | 2,078,200 |
Aug 28, 2024 | 17.80 | 17.82 | 17.79 | 17.81 | 17.05 | 711,800 |
Aug 27, 2024 | 17.78 | 17.81 | 17.78 | 17.79 | 17.03 | 699,300 |
Aug 26, 2024 | 17.80 | 17.80 | 17.77 | 17.79 | 17.03 | 796,600 |
Aug 23, 2024 | 17.74 | 17.79 | 17.74 | 17.78 | 17.02 | 910,600 |
Aug 22, 2024 | 17.71 | 17.74 | 17.70 | 17.72 | 16.97 | 1,240,400 |
Aug 21, 2024 | 0.094 Dividend | |||||
Aug 21, 2024 | 17.68 | 17.74 | 17.68 | 17.73 | 16.98 | 1,205,800 |
Aug 20, 2024 | 17.78 | 17.79 | 17.77 | 17.77 | 16.92 | 976,600 |
Aug 19, 2024 | 17.75 | 17.78 | 17.73 | 17.77 | 16.92 | 1,036,300 |
Aug 16, 2024 | 17.71 | 17.75 | 17.70 | 17.74 | 16.90 | 786,500 |
Aug 15, 2024 | 17.69 | 17.71 | 17.68 | 17.70 | 16.86 | 1,256,600 |
Aug 14, 2024 | 17.64 | 17.69 | 17.64 | 17.66 | 16.82 | 803,500 |
Aug 13, 2024 | 17.59 | 17.68 | 17.57 | 17.67 | 16.83 | 752,300 |
Aug 12, 2024 | 17.58 | 17.59 | 17.55 | 17.57 | 16.73 | 596,500 |
Aug 9, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 16.73 | 1,140,900 |
Aug 8, 2024 | 17.55 | 17.57 | 17.52 | 17.57 | 16.73 | 695,000 |
Aug 7, 2024 | 17.50 | 17.57 | 17.50 | 17.55 | 16.71 | 1,199,700 |
Aug 6, 2024 | 17.41 | 17.50 | 17.37 | 17.48 | 16.65 | 1,233,300 |
Aug 5, 2024 | 17.42 | 17.47 | 17.27 | 17.35 | 16.52 | 1,822,800 |
Aug 2, 2024 | 17.56 | 17.56 | 17.47 | 17.52 | 16.69 | 1,034,900 |
Aug 1, 2024 | 17.58 | 17.60 | 17.54 | 17.58 | 16.74 | 852,200 |
Jul 31, 2024 | 17.53 | 17.59 | 17.53 | 17.57 | 16.73 | 994,400 |
Jul 30, 2024 | 17.51 | 17.57 | 17.50 | 17.54 | 16.71 | 958,800 |
Jul 29, 2024 | 17.49 | 17.52 | 17.48 | 17.48 | 16.65 | 629,900 |
Jul 26, 2024 | 17.51 | 17.52 | 17.49 | 17.50 | 16.67 | 763,300 |
Jul 25, 2024 | 17.44 | 17.48 | 17.44 | 17.46 | 16.63 | 925,600 |
Jul 24, 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 16.63 | 1,393,000 |
Jul 23, 2024 | 0.067 Dividend | |||||
Jul 23, 2024 | 17.54 | 17.56 | 17.50 | 17.51 | 16.68 | 1,866,300 |
Jul 22, 2024 | 17.58 | 17.61 | 17.57 | 17.59 | 16.69 | 932,200 |
Jul 19, 2024 | 17.70 | 17.70 | 17.55 | 17.56 | 16.66 | 982,600 |
Jul 18, 2024 | 17.59 | 17.64 | 17.57 | 17.59 | 16.69 | 792,800 |
Jul 17, 2024 | 17.59 | 17.64 | 17.59 | 17.63 | 16.73 | 975,400 |
Jul 16, 2024 | 17.61 | 17.63 | 17.59 | 17.60 | 16.70 | 895,100 |
Jul 15, 2024 | 17.61 | 17.64 | 17.58 | 17.61 | 16.71 | 764,100 |
Jul 12, 2024 | 17.60 | 17.64 | 17.59 | 17.61 | 16.71 | 957,900 |
Jul 11, 2024 | 17.55 | 17.61 | 17.54 | 17.60 | 16.70 | 1,695,700 |
Jul 10, 2024 | 17.50 | 17.53 | 17.47 | 17.52 | 16.62 | 904,000 |
Jul 9, 2024 | 17.49 | 17.52 | 17.47 | 17.48 | 16.58 | 848,700 |
Jul 8, 2024 | 17.51 | 17.52 | 17.49 | 17.51 | 16.61 | 853,000 |
Jul 5, 2024 | 17.49 | 17.52 | 17.48 | 17.50 | 16.60 | 688,500 |
Jul 3, 2024 | 17.40 | 17.49 | 17.40 | 17.48 | 16.58 | 599,600 |
Jul 2, 2024 | 17.35 | 17.41 | 17.34 | 17.40 | 16.51 | 719,900 |
Jul 1, 2024 | 17.36 | 17.39 | 17.33 | 17.36 | 16.47 | 1,296,400 |
Jun 28, 2024 | 17.35 | 17.41 | 17.34 | 17.36 | 16.47 | 1,213,300 |
Jun 27, 2024 | 0.097 Dividend | |||||
Jun 27, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 16.46 | 608,700 |
Jun 26, 2024 | 17.42 | 17.45 | 17.40 | 17.42 | 16.44 | 820,800 |
Jun 25, 2024 | 17.42 | 17.44 | 17.40 | 17.44 | 16.45 | 1,471,000 |
Jun 24, 2024 | 17.39 | 17.43 | 17.39 | 17.41 | 16.43 | 1,166,700 |
Jun 21, 2024 | 17.37 | 17.41 | 17.36 | 17.39 | 16.41 | 863,100 |
Jun 20, 2024 | 17.39 | 17.41 | 17.37 | 17.37 | 16.39 | 1,072,000 |
Jun 18, 2024 | 17.36 | 17.42 | 17.36 | 17.40 | 16.42 | 873,300 |
Jun 17, 2024 | 17.32 | 17.36 | 17.31 | 17.35 | 16.37 | 1,245,000 |
Jun 14, 2024 | 17.36 | 17.38 | 17.33 | 17.34 | 16.36 | 551,600 |
Jun 13, 2024 | 17.38 | 17.41 | 17.37 | 17.39 | 16.41 | 603,500 |
Jun 12, 2024 | 17.36 | 17.41 | 17.34 | 17.38 | 16.40 | 964,500 |
Jun 11, 2024 | 17.31 | 17.32 | 17.28 | 17.28 | 16.30 | 722,400 |
Jun 10, 2024 | 17.31 | 17.33 | 17.29 | 17.31 | 16.33 | 714,500 |
Jun 7, 2024 | 17.34 | 17.37 | 17.32 | 17.34 | 16.36 | 871,200 |
Jun 6, 2024 | 17.38 | 17.40 | 17.36 | 17.37 | 16.39 | 696,500 |
Jun 5, 2024 | 17.36 | 17.39 | 17.34 | 17.36 | 16.38 | 648,500 |
Jun 4, 2024 | 17.34 | 17.37 | 17.32 | 17.36 | 16.38 | 1,287,600 |
Jun 3, 2024 | 17.32 | 17.34 | 17.29 | 17.33 | 16.35 | 1,124,400 |
May 31, 2024 | 17.27 | 17.29 | 17.24 | 17.25 | 16.28 | 1,473,700 |
May 30, 2024 | 17.20 | 17.24 | 17.20 | 17.22 | 16.25 | 1,244,400 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
56.52
+2.33%
EZA iShares MSCI South Africa ETF
53.05
+1.96%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.57
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+1.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.24
+1.30%
KIE SPDR S&P Insurance ETF
58.71
+1.19%
FCEF First Trust Income Opportunity ETF
21.76
+1.07%
CGW Invesco S&P Global Water Index ETF
61.06
+1.03%
FRI First Trust S&P REIT Index Fund
27.36
+1.00%
USRT iShares Core U.S. REIT ETF
57.15
+0.99%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.61
+0.99%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.18
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.18
+0.96%
FHLC Fidelity MSCI Health Care Index ETF
62.69
+0.95%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.97
+0.95%
FDD First Trust STOXX European Select Dividend Index Fund
15.24
+0.93%
BLCN Siren Nasdaq NexGen Economy ETF
20.77
+0.92%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.18
+0.92%
VHT Vanguard Health Care Index Fund ETF Shares
243.32
+0.91%
EMGF iShares Emerging Markets Equity Factor ETF
50.00
+0.91%
IAK iShares U.S. Insurance ETF
134.94
+0.88%
IYH iShares U.S. Healthcare ETF
55.43
+0.86%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.40
+0.81%
FLEU Franklin FTSE Eurozone ETF
30.51
+0.80%
VPU Vanguard Utilities Index Fund ETF Shares
175.38
+0.79%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.24
+0.79%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.95
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
99.37
+0.75%
XLE The Energy Select Sector SPDR Fund
82.26
+0.75%
XHB SPDR S&P Homebuilders ETF
94.93
+0.74%
ITB iShares U.S. Home Construction ETF
89.71
+0.74%
AGNG Global X Aging Population ETF
31.32
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.94
+0.72%
PPH VanEck Pharmaceutical ETF
87.50
+0.71%
FUTY Fidelity MSCI Utilities Index ETF
52.29
+0.71%
SMH VanEck Semiconductor ETF
244.08
+0.71%
HOMZ The Hoya Capital Housing ETF
42.45
+0.71%
SMIN iShares MSCI India Small-Cap ETF
74.72
+0.70%
EUFN iShares MSCI Europe Financials ETF
31.74
+0.70%
IOO iShares Global 100 ETF
103.00
+0.69%
DWLD Davis Select Worldwide ETF
39.72
+0.69%
CNYA iShares MSCI China A ETF
28.02
+0.68%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.82
+0.68%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.97
+0.67%
XLV The Health Care Select Sector SPDR Fund
132.36
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.82
+0.66%
FDVV Fidelity High Dividend ETF
50.27
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.67
+0.66%
BAB Invesco Taxable Municipal Bond ETF
26.09
+0.66%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.70
+0.65%
PSI Invesco Semiconductors ETF
52.26
+0.64%
COPX Global X Copper Miners ETF
41.24
+0.63%
VDE Vanguard Energy Index Fund ETF Shares
115.09
+0.63%
FIW First Trust Water ETF
105.85
+0.62%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.14
+0.62%
EFV iShares MSCI EAFE Value ETF
63.57
+0.62%
YYY Amplify High Income ETF
11.41
+0.62%
IAU iShares Gold Trust
62.54
+0.60%
ROSC Hartford Multifactor Small Cap ETF
40.84
+0.59%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.19
+0.59%
FXU First Trust Utilities AlphaDEX Fund
42.44
+0.59%
GLD SPDR Gold Shares
305.61
+0.59%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.77
+0.59%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.60
+0.58%
IPKW Invesco International BuyBack Achievers ETF
47.67
+0.58%
SCHD Schwab U.S. Dividend Equity ETF
26.19
+0.58%
CWS AdvisorShares Focused Equity ETF
68.22
+0.57%
FTDS First Trust Dividend Strength ETF
51.07
+0.57%
TBLU Tortoise Global Water ESG Fund
51.55
+0.57%
IQLT iShares MSCI Intl Quality Factor ETF
42.86
+0.56%
DSI iShares ESG MSCI KLD 400 ETF
111.35
+0.56%
EYLD Cambria Emerging Shareholder Yield ETF
34.57
+0.55%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.88
+0.55%
XLG Invesco S&P 500 Top 50 ETF
49.36
+0.55%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.07
+0.55%
IGF iShares Global Infrastructure ETF
58.71
+0.55%
OEF iShares S&P 100 ETF
288.95
+0.55%
INCO Columbia India Consumer ETF
64.58
+0.54%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.41
+0.54%
AIA iShares Asia 50 ETF
75.81
+0.54%
EWW iShares MSCI Mexico ETF
61.23
+0.54%
EPI WisdomTree India Earnings Fund
46.53
+0.54%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.54%
FSCS First Trust SMID Capital Strength ETF
35.60
+0.54%
VFVA Vanguard U.S. Value Factor ETF Shares
114.45
+0.54%
FENY Fidelity MSCI Energy Index ETF
22.67
+0.53%
JHMD John Hancock Multifactor Developed International ETF
37.97
+0.53%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.41
+0.53%
IXC iShares Global Energy ETF
38.15
+0.53%
GRPM Invesco S&P MidCap 400 GARP ETF
104.68
+0.52%
XLF The Financial Select Sector SPDR Fund
50.85
+0.51%
EWL iShares MSCI Switzerland ETF
54.90
+0.51%
IYF iShares U.S. Financials ETF
116.05
+0.51%
RWL Invesco S&P 500 Revenue ETF
100.66
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.25
+0.51%
VFH Vanguard Financials Index Fund ETF Shares
122.73
+0.51%
IMCV iShares Morningstar Mid-Cap Value ETF
73.99
+0.50%
MGV Vanguard Mega Cap Value Index Fund
126.80
+0.50%
DFNL Davis Select Financial ETF
40.68
+0.50%
FOVL iShares Focused Value Factor ETF
70.43
+0.50%