NasdaqGM - Nasdaq Real Time Price USD
First Trust SMID Capital Strength ETF (FSCS)
34.07
+0.28
+(0.82%)
At close: April 29 at 4:00:00 PM EDT
34.07
+0.16
+(0.47%)
After hours: April 29 at 4:05:12 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 29, 2025 | 33.80 | 34.07 | 33.78 | 34.07 | 34.07 | 1,400 |
Apr 28, 2025 | 33.99 | 33.99 | 33.53 | 33.79 | 33.79 | 2,900 |
Apr 25, 2025 | 33.56 | 33.69 | 33.37 | 33.68 | 33.68 | 12,900 |
Apr 24, 2025 | 33.28 | 33.79 | 33.28 | 33.78 | 33.78 | 21,900 |
Apr 23, 2025 | 33.82 | 33.82 | 33.14 | 33.29 | 33.29 | 4,700 |
Apr 22, 2025 | 32.62 | 33.31 | 32.54 | 33.05 | 33.05 | 3,900 |
Apr 21, 2025 | 32.47 | 32.48 | 31.94 | 32.24 | 32.24 | 16,000 |
Apr 17, 2025 | 32.87 | 32.91 | 32.79 | 32.90 | 32.90 | 29,200 |
Apr 16, 2025 | 32.71 | 32.99 | 32.41 | 32.72 | 32.72 | 1,200 |
Apr 15, 2025 | 33.03 | 33.25 | 33.02 | 33.11 | 33.11 | 3,000 |
Apr 14, 2025 | 32.89 | 33.25 | 32.74 | 33.22 | 33.22 | 12,900 |
Apr 11, 2025 | 32.09 | 32.83 | 31.94 | 32.67 | 32.67 | 16,400 |
Apr 10, 2025 | 32.39 | 32.51 | 32.19 | 32.19 | 32.19 | 28,100 |
Apr 9, 2025 | 31.07 | 33.04 | 30.75 | 33.04 | 33.04 | 12,300 |
Apr 8, 2025 | 32.09 | 32.28 | 30.53 | 30.77 | 30.77 | 5,200 |
Apr 7, 2025 | 30.48 | 34.46 | 30.22 | 31.26 | 31.26 | 23,900 |
Apr 4, 2025 | 32.40 | 32.43 | 31.82 | 31.84 | 31.84 | 15,900 |
Apr 3, 2025 | 34.01 | 34.01 | 33.55 | 33.55 | 33.55 | 8,000 |
Apr 2, 2025 | 34.60 | 35.19 | 34.60 | 35.19 | 35.19 | 4,800 |
Apr 1, 2025 | 34.41 | 34.88 | 34.41 | 34.88 | 34.88 | 2,800 |
Mar 31, 2025 | 34.35 | 34.65 | 34.33 | 34.54 | 34.54 | 4,300 |
Mar 28, 2025 | 34.71 | 34.71 | 34.31 | 34.43 | 34.43 | 7,600 |
Mar 27, 2025 | 0.039 Dividend | |||||
Mar 27, 2025 | 35.00 | 35.00 | 34.79 | 34.88 | 34.88 | 3,400 |
Mar 26, 2025 | 35.13 | 35.13 | 34.94 | 35.02 | 34.98 | 3,200 |
Mar 25, 2025 | 35.04 | 35.04 | 34.86 | 34.86 | 34.82 | 4,300 |
Mar 24, 2025 | 34.77 | 34.98 | 34.70 | 34.98 | 34.94 | 3,000 |
Mar 21, 2025 | 33.97 | 34.19 | 33.97 | 34.19 | 34.15 | 1,200 |
Mar 20, 2025 | 34.66 | 34.68 | 34.41 | 34.41 | 34.37 | 3,500 |
Mar 19, 2025 | 34.55 | 34.78 | 34.41 | 34.61 | 34.57 | 3,300 |
Mar 18, 2025 | 34.45 | 34.45 | 34.28 | 34.37 | 34.33 | 600 |
Mar 17, 2025 | 34.39 | 34.81 | 34.39 | 34.66 | 34.62 | 38,900 |
Mar 14, 2025 | 33.43 | 34.10 | 33.43 | 34.04 | 34.00 | 20,900 |
Mar 13, 2025 | 33.64 | 33.64 | 33.46 | 33.46 | 33.43 | 2,300 |
Mar 12, 2025 | 34.56 | 34.56 | 33.82 | 33.99 | 33.95 | 1,500 |
Mar 11, 2025 | 34.96 | 34.96 | 34.05 | 34.22 | 34.18 | 18,400 |
Mar 10, 2025 | 34.99 | 34.99 | 34.42 | 34.62 | 34.58 | 1,300 |
Mar 7, 2025 | 35.06 | 35.20 | 35.06 | 35.13 | 35.09 | 19,800 |
Mar 6, 2025 | 34.83 | 34.84 | 34.60 | 34.84 | 34.80 | 500 |
Mar 5, 2025 | 34.84 | 35.16 | 34.83 | 35.12 | 35.08 | 2,000 |
Mar 4, 2025 | 35.42 | 35.42 | 34.76 | 34.76 | 34.72 | 1,800 |
Mar 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.35 | 200 |
Feb 28, 2025 | 35.69 | 35.96 | 35.56 | 35.96 | 35.92 | 3,000 |
Feb 27, 2025 | 35.74 | 35.74 | 35.51 | 35.51 | 35.47 | 1,000 |
Feb 26, 2025 | 35.56 | 35.67 | 35.56 | 35.67 | 35.63 | 600 |
Feb 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.66 | 100 |
Feb 24, 2025 | 35.92 | 35.92 | 35.59 | 35.66 | 35.62 | 2,300 |
Feb 21, 2025 | 35.47 | 35.53 | 35.47 | 35.53 | 35.49 | 500 |
Feb 20, 2025 | 35.99 | 36.10 | 35.99 | 36.10 | 36.06 | 1,800 |
Feb 19, 2025 | 36.30 | 36.32 | 36.27 | 36.32 | 36.28 | 4,300 |
Feb 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | 400 |
Feb 14, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 36.05 | 3,600 |
Feb 13, 2025 | 36.23 | 36.28 | 36.18 | 36.28 | 36.24 | 400 |
Feb 12, 2025 | 35.72 | 35.87 | 35.71 | 35.87 | 35.83 | 2,200 |
Feb 11, 2025 | 36.07 | 36.16 | 36.07 | 36.12 | 36.08 | 4,600 |
Feb 10, 2025 | 36.50 | 36.50 | 36.15 | 36.27 | 36.23 | 4,900 |
Feb 7, 2025 | 36.33 | 36.33 | 36.08 | 36.19 | 36.14 | 1,600 |
Feb 6, 2025 | 36.49 | 36.49 | 36.31 | 36.39 | 36.35 | 7,700 |
Feb 5, 2025 | 36.30 | 36.46 | 36.15 | 36.45 | 36.41 | 6,500 |
Feb 4, 2025 | 35.95 | 36.31 | 35.95 | 36.11 | 36.07 | 4,400 |
Feb 3, 2025 | 35.55 | 36.25 | 35.55 | 36.08 | 36.04 | 5,900 |
Jan 31, 2025 | 36.59 | 36.59 | 36.19 | 36.32 | 36.28 | 1,400 |
Jan 30, 2025 | 36.59 | 36.66 | 36.48 | 36.48 | 36.44 | 500 |
Jan 29, 2025 | 36.58 | 36.58 | 36.23 | 36.38 | 36.34 | 6,600 |
Jan 28, 2025 | 36.69 | 36.71 | 36.49 | 36.52 | 36.48 | 39,300 |
Jan 27, 2025 | 36.35 | 36.63 | 36.35 | 36.63 | 36.59 | 3,700 |
Jan 24, 2025 | 36.37 | 36.43 | 36.29 | 36.35 | 36.31 | 30,500 |
Jan 23, 2025 | 36.28 | 36.47 | 36.26 | 36.40 | 36.36 | 7,000 |
Jan 22, 2025 | 36.38 | 36.55 | 36.38 | 36.54 | 36.50 | 7,500 |
Jan 21, 2025 | 36.50 | 36.66 | 36.50 | 36.66 | 36.62 | 5,900 |
Jan 17, 2025 | 36.30 | 36.36 | 36.26 | 36.26 | 36.22 | 700 |
Jan 16, 2025 | 35.63 | 36.19 | 35.63 | 36.15 | 36.11 | 4,000 |
Jan 15, 2025 | 35.77 | 35.90 | 35.72 | 35.90 | 35.86 | 900 |
Jan 14, 2025 | 35.30 | 35.53 | 35.30 | 35.53 | 35.49 | 400 |
Jan 13, 2025 | 34.68 | 35.05 | 34.68 | 35.05 | 35.01 | 1,300 |
Jan 10, 2025 | 34.81 | 34.81 | 34.63 | 34.79 | 34.75 | 7,300 |
Jan 8, 2025 | 35.23 | 35.43 | 35.20 | 35.41 | 35.37 | 1,500 |
Jan 7, 2025 | 35.72 | 35.72 | 35.20 | 35.20 | 35.16 | 1,000 |
Jan 6, 2025 | 35.61 | 35.67 | 35.41 | 35.41 | 35.37 | 1,200 |
Jan 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 35.44 | 3,000 |
Jan 2, 2025 | 35.28 | 35.31 | 35.28 | 35.28 | 35.25 | 3,100 |
Dec 31, 2024 | 35.38 | 35.62 | 35.36 | 35.41 | 35.37 | 4,700 |
Dec 30, 2024 | 35.29 | 35.45 | 35.29 | 35.45 | 35.41 | 400 |
Dec 27, 2024 | 35.63 | 35.70 | 35.41 | 35.63 | 35.59 | 8,500 |
Dec 26, 2024 | 35.89 | 35.97 | 35.83 | 35.97 | 35.93 | 1,000 |
Dec 24, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.79 | 100 |
Dec 23, 2024 | 35.35 | 35.75 | 35.31 | 35.55 | 35.51 | 13,600 |
Dec 20, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.66 | 300 |
Dec 19, 2024 | 35.60 | 35.68 | 35.47 | 35.47 | 35.43 | 600 |
Dec 18, 2024 | 36.56 | 36.56 | 35.50 | 35.50 | 35.46 | 1,300 |
Dec 17, 2024 | 36.95 | 36.95 | 36.68 | 36.68 | 36.64 | 1,100 |
Dec 16, 2024 | 37.26 | 37.36 | 37.17 | 37.17 | 37.13 | 4,200 |
Dec 13, 2024 | 0.109 Dividend | |||||
Dec 13, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.18 | 1,400 |
Dec 12, 2024 | 37.50 | 37.53 | 37.33 | 37.42 | 37.27 | 2,600 |
Dec 11, 2024 | 37.74 | 37.74 | 37.60 | 37.60 | 37.44 | 1,900 |
Dec 10, 2024 | 37.58 | 37.58 | 37.52 | 37.52 | 37.37 | 1,200 |
Dec 9, 2024 | 37.59 | 37.59 | 37.38 | 37.38 | 37.23 | 1,600 |
Dec 6, 2024 | 37.72 | 37.96 | 37.59 | 37.59 | 37.44 | 6,500 |
Dec 5, 2024 | 37.94 | 38.05 | 37.84 | 37.84 | 37.68 | 6,400 |
Dec 4, 2024 | 37.87 | 38.04 | 37.87 | 38.04 | 37.89 | 2,900 |
Dec 3, 2024 | 37.91 | 38.11 | 37.91 | 37.96 | 37.81 | 6,900 |
Dec 2, 2024 | 38.08 | 38.27 | 38.04 | 38.05 | 37.90 | 6,700 |
Nov 29, 2024 | 38.34 | 38.34 | 38.24 | 38.24 | 38.09 | 800 |
Nov 27, 2024 | 38.28 | 38.28 | 38.11 | 38.11 | 37.96 | 6,300 |
Nov 26, 2024 | 38.05 | 38.40 | 38.05 | 38.40 | 38.25 | 5,500 |
Nov 25, 2024 | 38.56 | 38.61 | 38.38 | 38.39 | 38.24 | 6,500 |
Nov 22, 2024 | 37.98 | 38.06 | 37.92 | 38.03 | 37.88 | 1,200 |
Nov 21, 2024 | 37.24 | 37.62 | 37.24 | 37.56 | 37.41 | 3,300 |
Nov 20, 2024 | 36.70 | 37.11 | 36.70 | 37.02 | 36.88 | 1,500 |
Nov 19, 2024 | 36.72 | 36.91 | 36.72 | 36.83 | 36.68 | 3,500 |
Nov 18, 2024 | 37.10 | 37.10 | 36.95 | 36.95 | 36.80 | 2,100 |
Nov 15, 2024 | 36.93 | 37.15 | 36.85 | 36.85 | 36.70 | 6,800 |
Nov 14, 2024 | 37.49 | 37.49 | 37.28 | 37.33 | 37.18 | 2,500 |
Nov 13, 2024 | 37.94 | 38.07 | 37.72 | 37.72 | 37.57 | 1,700 |
Nov 12, 2024 | 37.90 | 37.93 | 37.77 | 37.83 | 37.67 | 39,800 |
Nov 11, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.80 | 100 |
Nov 8, 2024 | 37.74 | 37.83 | 37.74 | 37.74 | 37.59 | 15,500 |
Nov 7, 2024 | 37.61 | 37.61 | 37.34 | 37.34 | 37.19 | 3,400 |
Nov 6, 2024 | 37.46 | 37.71 | 37.32 | 37.61 | 37.46 | 4,900 |
Nov 5, 2024 | 35.65 | 35.92 | 35.65 | 35.92 | 35.78 | 1,100 |
Nov 4, 2024 | 35.49 | 35.49 | 35.31 | 35.34 | 35.20 | 4,100 |
Nov 1, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 35.06 | 200 |
Oct 31, 2024 | 35.24 | 35.24 | 35.10 | 35.10 | 34.96 | 700 |
Oct 30, 2024 | 35.50 | 35.50 | 35.38 | 35.38 | 35.24 | 4,200 |
Oct 29, 2024 | 35.35 | 35.38 | 35.35 | 35.38 | 35.23 | 4,100 |
Oct 28, 2024 | 35.38 | 35.38 | 35.33 | 35.36 | 35.22 | 1,200 |
Oct 25, 2024 | 35.20 | 35.32 | 34.98 | 35.09 | 34.95 | 1,700 |
Oct 24, 2024 | 35.10 | 35.19 | 35.10 | 35.19 | 35.05 | 600 |
Oct 23, 2024 | 34.93 | 35.23 | 34.93 | 35.11 | 34.97 | 2,600 |
Oct 22, 2024 | 35.08 | 35.22 | 35.08 | 35.22 | 35.08 | 200 |
Oct 21, 2024 | 35.43 | 35.54 | 35.41 | 35.41 | 35.27 | 600 |
Oct 18, 2024 | 35.88 | 35.88 | 35.79 | 35.79 | 35.65 | 600 |
Oct 17, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.76 | 100 |
Oct 16, 2024 | 35.80 | 35.90 | 35.79 | 35.79 | 35.65 | 600 |
Oct 15, 2024 | 35.75 | 35.75 | 35.63 | 35.63 | 35.49 | 200 |
Oct 14, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.60 | 400 |
Oct 11, 2024 | 35.42 | 35.52 | 35.40 | 35.52 | 35.38 | 700 |
Oct 10, 2024 | 34.88 | 35.02 | 34.88 | 35.02 | 34.88 | 200 |
Oct 9, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.07 | 100 |
Oct 8, 2024 | 35.05 | 35.05 | 34.90 | 34.96 | 34.81 | 1,900 |
Oct 7, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.76 | 100 |
Oct 4, 2024 | 34.90 | 35.14 | 34.90 | 35.14 | 35.00 | 300 |
Oct 3, 2024 | 34.74 | 34.81 | 34.74 | 34.81 | 34.66 | 700 |
Oct 2, 2024 | 35.01 | 35.01 | 34.88 | 34.88 | 34.74 | 200 |
Oct 1, 2024 | 35.09 | 35.13 | 34.85 | 35.08 | 34.94 | 5,000 |
Sep 30, 2024 | 35.14 | 35.27 | 34.94 | 35.27 | 35.13 | 1,800 |
Sep 27, 2024 | 35.31 | 35.33 | 35.05 | 35.15 | 35.01 | 3,100 |
Sep 26, 2024 | 0.07 Dividend | |||||
Sep 26, 2024 | 35.08 | 35.12 | 35.08 | 35.08 | 34.94 | 700 |
Sep 25, 2024 | 35.15 | 35.16 | 34.93 | 34.93 | 34.72 | 1,200 |
Sep 24, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.92 | 100 |
Sep 23, 2024 | 35.16 | 35.18 | 35.16 | 35.18 | 34.96 | 600 |
Sep 20, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.74 | 300 |
Sep 19, 2024 | 35.20 | 35.24 | 35.13 | 35.18 | 34.97 | 3,900 |
Sep 18, 2024 | 34.69 | 34.93 | 34.61 | 34.61 | 34.41 | 600 |
Sep 17, 2024 | 34.79 | 34.79 | 34.61 | 34.76 | 34.55 | 1,100 |
Sep 16, 2024 | 34.56 | 34.64 | 34.53 | 34.57 | 34.36 | 1,000 |
Sep 13, 2024 | 34.26 | 34.41 | 34.16 | 34.29 | 34.09 | 9,600 |
Sep 12, 2024 | 33.84 | 33.89 | 33.56 | 33.89 | 33.69 | 4,000 |
Sep 11, 2024 | 33.06 | 33.60 | 33.06 | 33.60 | 33.40 | 18,500 |
Sep 10, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.41 | 100 |
Sep 9, 2024 | 33.86 | 33.86 | 33.71 | 33.71 | 33.51 | 1,000 |
Sep 6, 2024 | 33.58 | 33.63 | 33.48 | 33.48 | 33.28 | 800 |
Sep 5, 2024 | 33.97 | 33.97 | 33.86 | 33.86 | 33.65 | 5,200 |
Sep 4, 2024 | 34.19 | 34.30 | 34.07 | 34.09 | 33.88 | 13,900 |
Sep 3, 2024 | 34.43 | 34.51 | 34.22 | 34.22 | 34.01 | 400 |
Aug 30, 2024 | 34.51 | 34.82 | 34.40 | 34.82 | 34.61 | 1,200 |
Aug 29, 2024 | 34.52 | 34.76 | 34.49 | 34.51 | 34.31 | 3,000 |
Aug 28, 2024 | 34.41 | 34.43 | 34.28 | 34.39 | 34.18 | 900 |
Aug 27, 2024 | 34.40 | 34.45 | 34.37 | 34.45 | 34.24 | 2,100 |
Aug 26, 2024 | 34.82 | 34.82 | 34.55 | 34.55 | 34.34 | 5,000 |
Aug 23, 2024 | 34.43 | 34.58 | 34.43 | 34.58 | 34.37 | 1,000 |
Aug 22, 2024 | 34.14 | 34.14 | 34.02 | 34.02 | 33.81 | 500 |
Aug 21, 2024 | 33.86 | 34.14 | 33.86 | 34.14 | 33.94 | 900 |
Aug 20, 2024 | 33.90 | 33.90 | 33.67 | 33.76 | 33.56 | 2,600 |
Aug 19, 2024 | 33.92 | 33.95 | 33.83 | 33.95 | 33.74 | 1,200 |
Aug 16, 2024 | 33.63 | 33.76 | 33.63 | 33.74 | 33.54 | 600 |
Aug 15, 2024 | 33.69 | 33.69 | 33.61 | 33.69 | 33.48 | 1,400 |
Aug 14, 2024 | 33.20 | 33.29 | 33.17 | 33.29 | 33.09 | 3,100 |
Aug 13, 2024 | 32.99 | 33.10 | 32.99 | 33.10 | 32.90 | 1,400 |
Aug 12, 2024 | 32.88 | 32.88 | 32.81 | 32.81 | 32.62 | 400 |
Aug 9, 2024 | 33.04 | 33.15 | 33.04 | 33.11 | 32.91 | 8,800 |
Aug 8, 2024 | 32.90 | 33.02 | 32.90 | 33.02 | 32.82 | 500 |
Aug 7, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.28 | 100 |
Aug 6, 2024 | 32.66 | 32.86 | 32.62 | 32.75 | 32.55 | 18,400 |
Aug 5, 2024 | 32.07 | 32.76 | 32.07 | 32.53 | 32.33 | 3,100 |
Aug 2, 2024 | 33.10 | 33.24 | 33.04 | 33.24 | 33.04 | 1,100 |
Aug 1, 2024 | 33.61 | 33.84 | 33.61 | 33.82 | 33.62 | 800 |
Jul 31, 2024 | 34.29 | 34.58 | 34.29 | 34.36 | 34.15 | 1,200 |
Jul 30, 2024 | 34.24 | 34.36 | 34.24 | 34.36 | 34.16 | 700 |
Jul 29, 2024 | 34.00 | 34.09 | 34.00 | 34.03 | 33.83 | 1,200 |
Jul 26, 2024 | 33.92 | 34.14 | 33.92 | 34.06 | 33.85 | 1,300 |
Jul 25, 2024 | 33.47 | 33.70 | 33.47 | 33.67 | 33.47 | 1,700 |
Jul 24, 2024 | 33.66 | 33.66 | 33.20 | 33.20 | 33.00 | 600 |
Jul 23, 2024 | 33.70 | 33.71 | 33.55 | 33.55 | 33.35 | 1,900 |
Jul 22, 2024 | 33.29 | 33.61 | 33.28 | 33.56 | 33.36 | 3,200 |
Jul 19, 2024 | 33.24 | 33.24 | 33.22 | 33.22 | 33.02 | 300 |
Jul 18, 2024 | 34.01 | 34.01 | 33.55 | 33.55 | 33.35 | 700 |
Jul 17, 2024 | 33.97 | 33.97 | 33.83 | 33.83 | 33.63 | 700 |
Jul 16, 2024 | 33.59 | 33.93 | 33.52 | 33.93 | 33.73 | 2,500 |
Jul 15, 2024 | 32.84 | 33.20 | 32.84 | 33.14 | 32.94 | 18,800 |
Jul 12, 2024 | 32.82 | 32.84 | 32.71 | 32.71 | 32.51 | 2,400 |
Jul 11, 2024 | 32.47 | 32.47 | 32.38 | 32.45 | 32.26 | 1,400 |
Jul 10, 2024 | 31.67 | 31.96 | 31.67 | 31.96 | 31.77 | 700 |
Jul 9, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.35 | 200 |
Jul 8, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.58 | 100 |
Jul 5, 2024 | 32.07 | 32.07 | 31.71 | 31.78 | 31.59 | 300 |
Jul 3, 2024 | 31.83 | 31.88 | 31.83 | 31.88 | 31.69 | 200 |
Jul 2, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.74 | 100 |
Jul 1, 2024 | 32.31 | 32.31 | 31.87 | 31.87 | 31.68 | 700 |
Jun 28, 2024 | 32.10 | 32.10 | 32.04 | 32.06 | 31.87 | 9,800 |
Jun 27, 2024 | 0.158 Dividend | |||||
Jun 27, 2024 | 31.83 | 32.00 | 31.83 | 31.94 | 31.75 | 2,500 |
Jun 26, 2024 | 31.90 | 32.02 | 31.89 | 32.02 | 31.67 | 1,800 |
Jun 25, 2024 | 32.20 | 32.22 | 32.01 | 32.10 | 31.75 | 2,400 |
Jun 24, 2024 | 32.48 | 32.48 | 32.36 | 32.36 | 32.01 | 1,300 |
Jun 21, 2024 | 31.98 | 32.11 | 31.96 | 32.11 | 31.76 | 800 |
Jun 20, 2024 | 32.00 | 32.06 | 31.94 | 32.06 | 31.71 | 600 |
Jun 18, 2024 | 31.97 | 32.11 | 31.97 | 32.11 | 31.76 | 1,500 |
Jun 17, 2024 | 31.69 | 31.89 | 31.69 | 31.89 | 31.54 | 200 |
Jun 14, 2024 | 31.42 | 31.45 | 31.36 | 31.45 | 31.11 | 1,200 |
Jun 13, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.49 | 100 |
Jun 12, 2024 | 32.20 | 32.22 | 31.99 | 31.99 | 31.64 | 200 |
Jun 11, 2024 | 31.50 | 31.58 | 31.49 | 31.58 | 31.24 | 800 |
Jun 10, 2024 | 31.78 | 31.81 | 31.69 | 31.81 | 31.47 | 700 |
Jun 7, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.33 | 100 |
Jun 6, 2024 | 31.85 | 31.97 | 31.84 | 31.94 | 31.60 | 2,900 |
Jun 5, 2024 | 31.95 | 32.10 | 31.94 | 32.10 | 31.75 | 10,100 |
Jun 4, 2024 | 31.91 | 31.92 | 31.83 | 31.83 | 31.48 | 1,500 |
Jun 3, 2024 | 32.16 | 32.28 | 32.15 | 32.23 | 31.88 | 1,000 |
May 31, 2024 | 32.09 | 32.53 | 32.07 | 32.53 | 32.17 | 17,500 |
May 30, 2024 | 32.08 | 32.12 | 32.06 | 32.11 | 31.76 | 3,100 |
May 29, 2024 | 31.86 | 31.86 | 31.76 | 31.79 | 31.44 | 600 |
May 28, 2024 | 32.36 | 32.42 | 32.33 | 32.33 | 31.98 | 300 |
May 24, 2024 | 32.44 | 32.46 | 32.42 | 32.46 | 32.11 | 3,500 |
May 23, 2024 | 32.44 | 32.44 | 32.25 | 32.28 | 31.93 | 1,700 |
May 22, 2024 | 32.71 | 32.72 | 32.66 | 32.72 | 32.36 | 800 |
May 21, 2024 | 32.90 | 32.96 | 32.90 | 32.96 | 32.60 | 6,400 |
May 20, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.61 | 100 |
May 17, 2024 | 32.90 | 32.90 | 32.88 | 32.90 | 32.54 | 5,200 |
May 16, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 32.60 | 300 |
May 15, 2024 | 33.16 | 33.17 | 33.16 | 33.17 | 32.80 | 500 |
May 14, 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 32.60 | 800 |
May 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.36 | 100 |
May 10, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.34 | - |
May 9, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.35 | 100 |
May 8, 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 31.97 | 200 |
May 7, 2024 | 32.57 | 32.57 | 32.42 | 32.42 | 32.07 | 300 |
May 6, 2024 | 32.23 | 32.30 | 32.23 | 32.30 | 31.95 | 200 |
May 3, 2024 | 31.83 | 31.92 | 31.78 | 31.92 | 31.57 | 2,500 |
May 2, 2024 | 31.37 | 31.59 | 31.32 | 31.59 | 31.25 | 600 |
May 1, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.99 | 100 |
Apr 30, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.84 | 100 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%