NYSEArca - Nasdaq Real Time Price • USD
First Trust Short Duration Managed Municipal ETF (FSMB)
At close: September 5 at 3:59 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 20.00 | 20.02 | 20.00 | 20.01 | 20.01 | 173,700 |
Sep 4, 2024 | 20.00 | 20.00 | 19.95 | 19.98 | 19.98 | 1,984,500 |
Sep 3, 2024 | 20.00 | 20.00 | 19.98 | 19.99 | 19.99 | 78,200 |
Aug 30, 2024 | 19.99 | 19.99 | 19.97 | 19.98 | 19.98 | 95,000 |
Aug 29, 2024 | 19.99 | 20.00 | 19.97 | 19.99 | 19.99 | 210,300 |
Aug 28, 2024 | 20.01 | 20.01 | 19.95 | 19.98 | 19.98 | 57,000 |
Aug 27, 2024 | 19.98 | 19.99 | 19.96 | 19.98 | 19.98 | 109,800 |
Aug 26, 2024 | 19.99 | 20.00 | 19.98 | 19.99 | 19.99 | 116,100 |
Aug 23, 2024 | 19.99 | 20.00 | 19.95 | 20.00 | 20.00 | 87,500 |
Aug 22, 2024 | 19.99 | 19.99 | 19.95 | 19.97 | 19.97 | 113,900 |
Aug 21, 2024 | 0.05 Dividend | |||||
Aug 21, 2024 | 19.95 | 19.98 | 19.94 | 19.97 | 19.97 | 232,400 |
Aug 20, 2024 | 19.98 | 20.01 | 19.98 | 19.99 | 19.94 | 36,400 |
Aug 19, 2024 | 19.96 | 19.99 | 19.96 | 19.96 | 19.91 | 76,800 |
Aug 16, 2024 | 20.01 | 20.01 | 19.96 | 19.98 | 19.93 | 22,600 |
Aug 15, 2024 | 19.98 | 19.98 | 19.96 | 19.98 | 19.93 | 42,300 |
Aug 14, 2024 | 19.98 | 19.99 | 19.96 | 19.99 | 19.94 | 232,000 |
Aug 13, 2024 | 19.96 | 19.99 | 19.95 | 19.99 | 19.94 | 35,800 |
Aug 12, 2024 | 19.97 | 19.98 | 19.94 | 19.98 | 19.93 | 63,300 |
Aug 9, 2024 | 19.96 | 19.97 | 19.91 | 19.97 | 19.92 | 81,500 |
Aug 8, 2024 | 19.96 | 19.96 | 19.94 | 19.95 | 19.90 | 44,300 |
Aug 7, 2024 | 19.98 | 19.98 | 19.96 | 19.97 | 19.92 | 70,300 |
Aug 6, 2024 | 19.98 | 19.99 | 19.96 | 19.98 | 19.93 | 26,400 |
Aug 5, 2024 | 20.05 | 20.05 | 19.97 | 19.97 | 19.92 | 148,000 |
Aug 2, 2024 | 19.96 | 20.00 | 19.95 | 19.99 | 19.94 | 84,100 |
Aug 1, 2024 | 19.90 | 19.93 | 19.89 | 19.93 | 19.88 | 69,100 |
Jul 31, 2024 | 19.88 | 19.90 | 19.86 | 19.90 | 19.85 | 35,400 |
Jul 30, 2024 | 19.87 | 19.88 | 19.85 | 19.88 | 19.83 | 54,200 |
Jul 29, 2024 | 19.87 | 19.88 | 19.85 | 19.87 | 19.82 | 71,700 |
Jul 26, 2024 | 19.85 | 19.87 | 19.85 | 19.87 | 19.82 | 23,900 |
Jul 25, 2024 | 19.86 | 19.87 | 19.84 | 19.85 | 19.81 | 39,700 |
Jul 24, 2024 | 19.85 | 19.87 | 19.84 | 19.85 | 19.81 | 97,600 |
Jul 23, 2024 | 0.05 Dividend | |||||
Jul 23, 2024 | 19.83 | 19.86 | 19.83 | 19.86 | 19.81 | 56,600 |
Jul 22, 2024 | 19.87 | 19.89 | 19.87 | 19.89 | 19.79 | 43,500 |
Jul 19, 2024 | 19.91 | 19.91 | 19.88 | 19.89 | 19.79 | 31,500 |
Jul 18, 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.79 | 77,000 |
Jul 17, 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.79 | 56,500 |
Jul 16, 2024 | 19.86 | 19.88 | 19.85 | 19.88 | 19.78 | 52,900 |
Jul 15, 2024 | 19.87 | 19.87 | 19.82 | 19.85 | 19.76 | 77,400 |
Jul 12, 2024 | 19.87 | 19.88 | 19.84 | 19.87 | 19.77 | 53,400 |
Jul 11, 2024 | 19.86 | 19.88 | 19.85 | 19.86 | 19.76 | 85,600 |
Jul 10, 2024 | 19.83 | 19.83 | 19.81 | 19.83 | 19.73 | 48,700 |
Jul 9, 2024 | 19.80 | 19.83 | 19.80 | 19.83 | 19.73 | 85,600 |
Jul 8, 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 19.67 | 193,700 |
Jul 5, 2024 | 19.80 | 19.81 | 19.79 | 19.80 | 19.70 | 22,100 |
Jul 3, 2024 | 19.77 | 19.79 | 19.76 | 19.77 | 19.67 | 41,500 |
Jul 2, 2024 | 19.77 | 19.77 | 19.74 | 19.75 | 19.65 | 89,100 |
Jul 1, 2024 | 19.74 | 19.76 | 19.72 | 19.74 | 19.64 | 109,700 |
Jun 28, 2024 | 19.78 | 19.80 | 19.71 | 19.77 | 19.67 | 99,600 |
Jun 27, 2024 | 0.05 Dividend | |||||
Jun 27, 2024 | 19.76 | 19.78 | 19.74 | 19.74 | 19.64 | 290,100 |
Jun 26, 2024 | 19.87 | 19.87 | 19.80 | 19.80 | 19.66 | 41,700 |
Jun 25, 2024 | 19.83 | 19.84 | 19.82 | 19.83 | 19.69 | 32,000 |
Jun 24, 2024 | 19.84 | 19.84 | 19.82 | 19.82 | 19.68 | 60,700 |
Jun 21, 2024 | 19.86 | 19.86 | 19.82 | 19.83 | 19.68 | 46,700 |
Jun 20, 2024 | 19.82 | 19.84 | 19.81 | 19.83 | 19.68 | 90,600 |
Jun 18, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 19.68 | 138,300 |
Jun 17, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 19.67 | 38,400 |
Jun 14, 2024 | 19.82 | 19.85 | 19.82 | 19.82 | 19.68 | 84,600 |
Jun 13, 2024 | 19.84 | 19.84 | 19.81 | 19.83 | 19.69 | 133,100 |
Jun 12, 2024 | 19.81 | 19.86 | 19.80 | 19.82 | 19.68 | 34,600 |
Jun 11, 2024 | 19.78 | 19.79 | 19.75 | 19.79 | 19.65 | 71,500 |
Jun 10, 2024 | 19.76 | 19.77 | 19.75 | 19.77 | 19.63 | 57,000 |
Jun 7, 2024 | 19.76 | 19.77 | 19.75 | 19.75 | 19.61 | 67,900 |
Jun 6, 2024 | 19.78 | 19.80 | 19.77 | 19.80 | 19.66 | 42,900 |
Jun 5, 2024 | 19.72 | 19.76 | 19.72 | 19.75 | 19.61 | 59,800 |
Jun 4, 2024 | 19.71 | 19.73 | 19.70 | 19.72 | 19.58 | 67,700 |
Jun 3, 2024 | 19.68 | 19.71 | 19.67 | 19.69 | 19.55 | 151,100 |
May 31, 2024 | 19.71 | 19.71 | 19.66 | 19.69 | 19.54 | 51,300 |
May 30, 2024 | 19.67 | 19.69 | 19.65 | 19.67 | 19.53 | 135,300 |
May 29, 2024 | 19.71 | 19.71 | 19.66 | 19.67 | 19.53 | 174,200 |
May 28, 2024 | 19.70 | 19.71 | 19.68 | 19.68 | 19.54 | 266,700 |
May 24, 2024 | 19.70 | 19.70 | 19.67 | 19.69 | 19.55 | 63,700 |
May 23, 2024 | 19.72 | 19.72 | 19.68 | 19.68 | 19.54 | 73,600 |
May 22, 2024 | 19.73 | 19.74 | 19.70 | 19.72 | 19.58 | 69,800 |
May 21, 2024 | 0.05 Dividend | |||||
May 21, 2024 | 19.73 | 19.75 | 19.72 | 19.73 | 19.59 | 63,300 |
May 20, 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 19.59 | 42,700 |
May 17, 2024 | 19.83 | 19.83 | 19.80 | 19.80 | 19.61 | 30,000 |
May 16, 2024 | 19.83 | 19.83 | 19.81 | 19.81 | 19.62 | 76,800 |
May 15, 2024 | 19.82 | 19.84 | 19.81 | 19.81 | 19.62 | 92,600 |
May 14, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.61 | 117,700 |
May 13, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 19.61 | 59,000 |
May 10, 2024 | 19.83 | 19.83 | 19.79 | 19.79 | 19.60 | 50,600 |
May 9, 2024 | 19.81 | 19.83 | 19.80 | 19.80 | 19.61 | 103,100 |
May 8, 2024 | 19.82 | 19.83 | 19.81 | 19.81 | 19.62 | 140,400 |
May 7, 2024 | 19.79 | 19.82 | 19.79 | 19.79 | 19.60 | 82,400 |
May 6, 2024 | 19.79 | 19.80 | 19.77 | 19.78 | 19.59 | 56,500 |
May 3, 2024 | 19.75 | 19.79 | 19.75 | 19.78 | 19.59 | 70,300 |
May 2, 2024 | 19.74 | 19.76 | 19.73 | 19.74 | 19.55 | 114,700 |
May 1, 2024 | 19.74 | 19.76 | 19.72 | 19.73 | 19.54 | 89,500 |
Apr 30, 2024 | 19.73 | 19.74 | 19.72 | 19.74 | 19.55 | 62,300 |
Apr 29, 2024 | 19.73 | 19.75 | 19.73 | 19.75 | 19.56 | 38,300 |
Apr 26, 2024 | 19.74 | 19.74 | 19.72 | 19.73 | 19.54 | 49,400 |
Apr 25, 2024 | 19.72 | 19.76 | 19.69 | 19.71 | 19.52 | 169,000 |
Apr 24, 2024 | 19.74 | 19.75 | 19.72 | 19.72 | 19.53 | 169,700 |
Apr 23, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 19.73 | 19.75 | 19.70 | 19.71 | 19.52 | 102,200 |
Apr 22, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.54 | 28,500 |
Apr 19, 2024 | 19.79 | 19.81 | 19.77 | 19.77 | 19.53 | 64,800 |
Apr 18, 2024 | 19.79 | 19.79 | 19.77 | 19.78 | 19.55 | 132,100 |
Apr 17, 2024 | 19.78 | 19.80 | 19.77 | 19.79 | 19.55 | 34,900 |
Apr 16, 2024 | 19.78 | 19.78 | 19.76 | 19.78 | 19.54 | 231,500 |
Apr 15, 2024 | 19.80 | 19.80 | 19.77 | 19.80 | 19.56 | 93,500 |
Apr 12, 2024 | 19.79 | 19.81 | 19.79 | 19.80 | 19.56 | 64,100 |
Apr 11, 2024 | 19.75 | 19.78 | 19.74 | 19.76 | 19.53 | 66,100 |
Apr 10, 2024 | 19.75 | 19.76 | 19.74 | 19.75 | 19.51 | 63,700 |
Apr 9, 2024 | 19.85 | 19.85 | 19.79 | 19.81 | 19.57 | 75,100 |
Apr 8, 2024 | 19.84 | 19.84 | 19.77 | 19.77 | 19.53 | 77,100 |
Apr 5, 2024 | 19.79 | 19.81 | 19.77 | 19.80 | 19.56 | 48,900 |
Apr 4, 2024 | 19.80 | 19.81 | 19.78 | 19.81 | 19.57 | 89,400 |
Apr 3, 2024 | 19.78 | 19.81 | 19.77 | 19.78 | 19.54 | 77,600 |
Apr 2, 2024 | 19.86 | 19.86 | 19.80 | 19.81 | 19.57 | 85,800 |
Apr 1, 2024 | 19.84 | 19.84 | 19.81 | 19.84 | 19.60 | 129,200 |
Mar 28, 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.60 | 141,600 |
Mar 27, 2024 | 19.85 | 19.88 | 19.84 | 19.86 | 19.62 | 119,600 |
Mar 26, 2024 | 19.87 | 19.87 | 19.85 | 19.86 | 19.62 | 58,600 |
Mar 25, 2024 | 19.88 | 19.88 | 19.85 | 19.85 | 19.62 | 45,300 |
Mar 22, 2024 | 19.86 | 19.89 | 19.86 | 19.88 | 19.64 | 33,600 |
Mar 21, 2024 | 0.05 Dividend | |||||
Mar 21, 2024 | 19.87 | 19.87 | 19.83 | 19.86 | 19.62 | 47,700 |
Mar 20, 2024 | 19.95 | 19.95 | 19.90 | 19.92 | 19.64 | 62,100 |
Mar 19, 2024 | 19.91 | 19.93 | 19.91 | 19.93 | 19.65 | 76,600 |
Mar 18, 2024 | 19.94 | 19.94 | 19.90 | 19.92 | 19.64 | 97,900 |
Mar 15, 2024 | 19.91 | 19.92 | 19.90 | 19.91 | 19.62 | 56,300 |
Mar 14, 2024 | 19.92 | 19.92 | 19.91 | 19.92 | 19.63 | 65,900 |
Mar 13, 2024 | 19.96 | 19.96 | 19.92 | 19.93 | 19.65 | 131,500 |
Mar 12, 2024 | 19.92 | 19.93 | 19.91 | 19.93 | 19.65 | 55,400 |
Mar 11, 2024 | 19.93 | 19.94 | 19.92 | 19.92 | 19.64 | 87,300 |
Mar 8, 2024 | 19.93 | 19.93 | 19.92 | 19.93 | 19.65 | 195,500 |
Mar 7, 2024 | 19.92 | 19.93 | 19.91 | 19.92 | 19.64 | 43,000 |
Mar 6, 2024 | 19.91 | 19.92 | 19.90 | 19.91 | 19.62 | 43,500 |
Mar 5, 2024 | 19.92 | 19.92 | 19.87 | 19.91 | 19.63 | 443,400 |
Mar 4, 2024 | 19.90 | 19.90 | 19.88 | 19.89 | 19.61 | 42,700 |
Mar 1, 2024 | 19.87 | 19.91 | 19.87 | 19.89 | 19.61 | 43,700 |
Feb 29, 2024 | 19.91 | 19.92 | 19.89 | 19.90 | 19.61 | 79,200 |
Feb 28, 2024 | 19.89 | 19.89 | 19.87 | 19.89 | 19.61 | 121,300 |
Feb 27, 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 19.60 | 65,700 |
Feb 26, 2024 | 19.87 | 19.89 | 19.87 | 19.88 | 19.60 | 46,400 |
Feb 23, 2024 | 19.90 | 19.90 | 19.83 | 19.89 | 19.61 | 80,500 |
Feb 22, 2024 | 19.85 | 19.87 | 19.85 | 19.85 | 19.57 | 120,700 |
Feb 21, 2024 | 0.04 Dividend | |||||
Feb 21, 2024 | 19.88 | 19.88 | 19.85 | 19.86 | 19.58 | 59,600 |
Feb 20, 2024 | 19.89 | 19.91 | 19.89 | 19.89 | 19.56 | 62,200 |
Feb 16, 2024 | 19.88 | 19.89 | 19.87 | 19.88 | 19.55 | 58,700 |
Feb 15, 2024 | 19.89 | 19.91 | 19.86 | 19.91 | 19.58 | 141,800 |
Feb 14, 2024 | 19.84 | 19.89 | 19.84 | 19.88 | 19.55 | 47,000 |
Feb 13, 2024 | 19.86 | 19.86 | 19.84 | 19.86 | 19.53 | 106,400 |
Feb 12, 2024 | 19.88 | 19.90 | 19.87 | 19.89 | 19.56 | 44,100 |
Feb 9, 2024 | 19.86 | 19.88 | 19.86 | 19.87 | 19.54 | 61,300 |
Feb 8, 2024 | 19.84 | 19.87 | 19.84 | 19.85 | 19.53 | 135,700 |
Feb 7, 2024 | 19.88 | 19.90 | 19.85 | 19.85 | 19.52 | 989,400 |
Feb 6, 2024 | 19.87 | 19.91 | 19.86 | 19.89 | 19.56 | 69,800 |
Feb 5, 2024 | 19.92 | 19.92 | 19.86 | 19.86 | 19.53 | 32,400 |
Feb 2, 2024 | 19.89 | 19.92 | 19.88 | 19.88 | 19.55 | 223,400 |
Feb 1, 2024 | 19.96 | 19.96 | 19.92 | 19.96 | 19.63 | 87,500 |
Jan 31, 2024 | 19.93 | 19.93 | 19.89 | 19.92 | 19.59 | 129,900 |
Jan 30, 2024 | 19.86 | 19.88 | 19.85 | 19.86 | 19.53 | 56,800 |
Jan 29, 2024 | 19.91 | 19.91 | 19.86 | 19.87 | 19.54 | 51,500 |
Jan 26, 2024 | 19.88 | 19.88 | 19.84 | 19.87 | 19.54 | 58,600 |
Jan 25, 2024 | 19.86 | 19.87 | 19.83 | 19.87 | 19.54 | 95,900 |
Jan 24, 2024 | 19.87 | 19.87 | 19.81 | 19.82 | 19.49 | 57,800 |
Jan 23, 2024 | 0.04 Dividend | |||||
Jan 23, 2024 | 19.87 | 19.87 | 19.81 | 19.82 | 19.49 | 47,000 |
Jan 22, 2024 | 19.90 | 19.90 | 19.87 | 19.87 | 19.50 | 48,000 |
Jan 19, 2024 | 19.87 | 19.88 | 19.86 | 19.86 | 19.50 | 95,200 |
Jan 18, 2024 | 19.91 | 19.91 | 19.87 | 19.88 | 19.51 | 57,800 |
Jan 17, 2024 | 19.90 | 19.91 | 19.88 | 19.91 | 19.54 | 81,700 |
Jan 16, 2024 | 19.93 | 19.93 | 19.90 | 19.93 | 19.56 | 105,000 |
Jan 12, 2024 | 19.96 | 19.96 | 19.92 | 19.93 | 19.56 | 34,500 |
Jan 11, 2024 | 19.93 | 19.94 | 19.92 | 19.93 | 19.56 | 75,300 |
Jan 10, 2024 | 19.97 | 19.97 | 19.93 | 19.93 | 19.56 | 97,900 |
Jan 9, 2024 | 19.97 | 19.97 | 19.93 | 19.94 | 19.57 | 97,300 |
Jan 8, 2024 | 19.97 | 19.97 | 19.93 | 19.95 | 19.58 | 54,800 |
Jan 5, 2024 | 19.94 | 19.94 | 19.91 | 19.92 | 19.55 | 80,000 |
Jan 4, 2024 | 19.95 | 19.95 | 19.91 | 19.92 | 19.55 | 103,100 |
Jan 3, 2024 | 19.95 | 19.96 | 19.93 | 19.96 | 19.59 | 74,600 |
Jan 2, 2024 | 19.95 | 19.95 | 19.92 | 19.95 | 19.58 | 134,700 |
Dec 29, 2023 | 19.93 | 19.96 | 19.93 | 19.95 | 19.58 | 121,500 |
Dec 28, 2023 | 19.92 | 19.96 | 19.89 | 19.96 | 19.59 | 227,300 |
Dec 27, 2023 | 19.94 | 19.96 | 19.89 | 19.96 | 19.59 | 76,800 |
Dec 26, 2023 | 19.90 | 19.92 | 19.90 | 19.91 | 19.54 | 57,200 |
Dec 22, 2023 | 0.04 Dividend | |||||
Dec 22, 2023 | 19.95 | 19.95 | 19.90 | 19.90 | 19.53 | 97,100 |
Dec 21, 2023 | 19.97 | 19.97 | 19.93 | 19.97 | 19.56 | 140,500 |
Dec 20, 2023 | 19.97 | 19.97 | 19.92 | 19.97 | 19.56 | 243,000 |
Dec 19, 2023 | 19.91 | 19.94 | 19.91 | 19.93 | 19.52 | 231,700 |
Dec 18, 2023 | 19.92 | 19.92 | 19.89 | 19.92 | 19.51 | 128,200 |
Dec 15, 2023 | 19.89 | 19.94 | 19.89 | 19.90 | 19.49 | 88,400 |
Dec 14, 2023 | 19.89 | 19.92 | 19.87 | 19.91 | 19.50 | 144,600 |
Dec 13, 2023 | 19.79 | 19.88 | 19.79 | 19.85 | 19.45 | 136,500 |
Dec 12, 2023 | 19.81 | 19.83 | 19.80 | 19.82 | 19.41 | 145,000 |
Dec 11, 2023 | 19.82 | 19.83 | 19.76 | 19.83 | 19.42 | 113,700 |
Dec 8, 2023 | 19.82 | 19.82 | 19.80 | 19.80 | 19.39 | 27,100 |
Dec 7, 2023 | 19.83 | 19.83 | 19.79 | 19.83 | 19.42 | 105,400 |
Dec 6, 2023 | 19.80 | 19.82 | 19.75 | 19.81 | 19.40 | 118,100 |
Dec 5, 2023 | 19.80 | 19.80 | 19.78 | 19.79 | 19.38 | 217,400 |
Dec 4, 2023 | 19.77 | 19.79 | 19.74 | 19.79 | 19.38 | 110,600 |
Dec 1, 2023 | 19.74 | 19.78 | 19.68 | 19.78 | 19.37 | 65,800 |
Nov 30, 2023 | 19.72 | 19.73 | 19.70 | 19.73 | 19.32 | 29,100 |
Nov 29, 2023 | 19.69 | 19.73 | 19.69 | 19.71 | 19.30 | 161,500 |
Nov 28, 2023 | 19.67 | 19.70 | 19.66 | 19.68 | 19.27 | 326,800 |
Nov 27, 2023 | 19.66 | 19.66 | 19.63 | 19.64 | 19.23 | 45,400 |
Nov 24, 2023 | 19.65 | 19.65 | 19.61 | 19.62 | 19.22 | 17,100 |
Nov 22, 2023 | 19.61 | 19.64 | 19.59 | 19.62 | 19.22 | 71,400 |
Nov 21, 2023 | 0.04 Dividend | |||||
Nov 21, 2023 | 19.60 | 19.64 | 19.59 | 19.59 | 19.19 | 91,200 |
Nov 20, 2023 | 19.64 | 19.66 | 19.61 | 19.66 | 19.21 | 117,000 |
Nov 17, 2023 | 19.63 | 19.65 | 19.59 | 19.63 | 19.18 | 120,100 |
Nov 16, 2023 | 19.51 | 19.66 | 19.51 | 19.63 | 19.18 | 123,900 |
Nov 15, 2023 | 19.58 | 19.62 | 19.55 | 19.62 | 19.17 | 94,900 |
Nov 14, 2023 | 19.57 | 19.63 | 19.56 | 19.63 | 19.18 | 97,600 |
Nov 13, 2023 | 19.52 | 19.56 | 19.51 | 19.56 | 19.12 | 308,300 |
Nov 10, 2023 | 19.53 | 19.55 | 19.51 | 19.54 | 19.10 | 48,800 |
Nov 9, 2023 | 19.53 | 19.55 | 19.49 | 19.53 | 19.09 | 148,600 |
Nov 8, 2023 | 19.55 | 19.55 | 19.52 | 19.54 | 19.10 | 67,800 |
Nov 7, 2023 | 19.51 | 19.55 | 19.48 | 19.52 | 19.08 | 74,300 |
Nov 6, 2023 | 19.51 | 19.51 | 19.45 | 19.45 | 19.01 | 332,900 |
Nov 3, 2023 | 19.48 | 19.52 | 19.46 | 19.47 | 19.03 | 622,500 |
Nov 2, 2023 | 19.36 | 19.44 | 19.36 | 19.40 | 18.96 | 149,700 |
Nov 1, 2023 | 19.35 | 19.37 | 19.34 | 19.34 | 18.91 | 106,400 |
Oct 31, 2023 | 19.34 | 19.35 | 19.32 | 19.34 | 18.90 | 100,600 |
Oct 30, 2023 | 19.36 | 19.36 | 19.32 | 19.33 | 18.89 | 60,400 |
Oct 27, 2023 | 19.32 | 19.34 | 19.32 | 19.34 | 18.90 | 75,500 |
Oct 26, 2023 | 19.32 | 19.36 | 19.31 | 19.31 | 18.87 | 73,200 |
Oct 25, 2023 | 19.35 | 19.36 | 19.31 | 19.32 | 18.88 | 60,000 |
Oct 24, 2023 | 0.04 Dividend | |||||
Oct 24, 2023 | 19.34 | 19.35 | 19.33 | 19.33 | 18.90 | 75,100 |
Oct 23, 2023 | 19.38 | 19.38 | 19.35 | 19.38 | 18.90 | 38,500 |
Oct 20, 2023 | 19.38 | 19.38 | 19.35 | 19.38 | 18.90 | 54,100 |
Oct 19, 2023 | 19.38 | 19.39 | 19.33 | 19.36 | 18.88 | 169,100 |
Oct 18, 2023 | 19.37 | 19.38 | 19.36 | 19.38 | 18.89 | 131,500 |
Oct 17, 2023 | 19.44 | 19.44 | 19.37 | 19.38 | 18.90 | 132,000 |
Oct 16, 2023 | 19.46 | 19.46 | 19.40 | 19.41 | 18.93 | 164,200 |
Oct 13, 2023 | 19.49 | 19.49 | 19.44 | 19.47 | 18.99 | 130,100 |
Oct 12, 2023 | 19.46 | 19.47 | 19.41 | 19.43 | 18.95 | 213,300 |
Oct 11, 2023 | 19.47 | 19.48 | 19.44 | 19.46 | 18.98 | 52,300 |
Oct 10, 2023 | 19.39 | 19.44 | 19.38 | 19.41 | 18.93 | 73,500 |
Oct 9, 2023 | 19.36 | 19.42 | 19.35 | 19.40 | 18.92 | 92,300 |
Oct 6, 2023 | 19.37 | 19.37 | 19.32 | 19.35 | 18.87 | 81,500 |
Oct 5, 2023 | 19.38 | 19.40 | 19.37 | 19.38 | 18.90 | 61,200 |
Oct 4, 2023 | 19.35 | 19.38 | 19.34 | 19.36 | 18.88 | 102,500 |
Oct 3, 2023 | 19.39 | 19.39 | 19.33 | 19.35 | 18.87 | 66,500 |
Oct 2, 2023 | 19.38 | 19.39 | 19.37 | 19.38 | 18.90 | 240,500 |
Sep 29, 2023 | 19.42 | 19.45 | 19.38 | 19.39 | 18.90 | 93,400 |
Sep 28, 2023 | 19.43 | 19.43 | 19.38 | 19.40 | 18.92 | 186,100 |
Sep 27, 2023 | 19.45 | 19.45 | 19.41 | 19.43 | 18.95 | 93,600 |
Sep 26, 2023 | 19.45 | 19.45 | 19.43 | 19.44 | 18.96 | 525,300 |
Sep 25, 2023 | 19.48 | 19.49 | 19.44 | 19.45 | 18.97 | 69,900 |
Sep 22, 2023 | 0.04 Dividend | |||||
Sep 22, 2023 | 19.49 | 19.52 | 19.49 | 19.49 | 19.01 | 167,600 |
Sep 21, 2023 | 19.57 | 19.58 | 19.51 | 19.53 | 19.01 | 353,700 |
Sep 20, 2023 | 19.62 | 19.62 | 19.58 | 19.60 | 19.07 | 382,300 |
Sep 19, 2023 | 19.62 | 19.62 | 19.58 | 19.58 | 19.06 | 37,900 |
Sep 18, 2023 | 19.61 | 19.63 | 19.60 | 19.63 | 19.10 | 87,000 |
Sep 15, 2023 | 19.62 | 19.62 | 19.60 | 19.60 | 19.08 | 69,600 |
Sep 14, 2023 | 19.66 | 19.66 | 19.61 | 19.62 | 19.09 | 58,200 |
Sep 13, 2023 | 19.62 | 19.66 | 19.62 | 19.66 | 19.13 | 84,000 |
Sep 12, 2023 | 19.61 | 19.63 | 19.61 | 19.62 | 19.09 | 62,700 |
Sep 11, 2023 | 19.62 | 19.64 | 19.57 | 19.62 | 19.09 | 110,000 |
Sep 8, 2023 | 19.62 | 19.63 | 19.61 | 19.63 | 19.10 | 82,700 |
Sep 7, 2023 | 19.64 | 19.64 | 19.61 | 19.62 | 19.09 | 69,100 |
Sep 6, 2023 | 19.70 | 19.70 | 19.62 | 19.63 | 19.10 | 65,100 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
MMIN NYLI MacKay Muni Insured ETF
24.42
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%