Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
First Trust Long/Short Equity ETF (FTLS)
64.01
-0.07
(-0.11%)
At close: April 1 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 |
---|---|---|---|---|---|---|
Apr 1, 2025 | 63.80 | 64.16 | 63.53 | 64.01 | 64.01 | 140,600 |
Mar 31, 2025 | 63.21 | 64.12 | 63.21 | 64.08 | 64.08 | 226,500 |
Mar 28, 2025 | 64.07 | 64.20 | 63.47 | 63.47 | 63.47 | 141,800 |
Mar 27, 2025 | 0.15 Dividend | |||||
Mar 27, 2025 | 64.10 | 64.48 | 63.92 | 64.09 | 64.09 | 120,500 |
Mar 26, 2025 | 64.59 | 64.95 | 64.23 | 64.29 | 64.14 | 158,000 |
Mar 25, 2025 | 64.71 | 64.87 | 64.53 | 64.60 | 64.45 | 130,200 |
Mar 24, 2025 | 64.52 | 64.87 | 64.44 | 64.63 | 64.48 | 76,900 |
Mar 21, 2025 | 64.01 | 64.19 | 63.80 | 64.19 | 64.04 | 74,500 |
Mar 20, 2025 | 64.10 | 64.54 | 64.03 | 64.27 | 64.12 | 83,400 |
Mar 19, 2025 | 64.11 | 64.55 | 63.87 | 64.15 | 64.00 | 265,700 |
Mar 18, 2025 | 64.20 | 64.39 | 63.82 | 64.06 | 63.91 | 91,400 |
Mar 17, 2025 | 64.04 | 64.54 | 63.97 | 64.41 | 64.26 | 373,300 |
Mar 14, 2025 | 63.57 | 64.14 | 63.57 | 64.14 | 63.99 | 166,700 |
Mar 13, 2025 | 63.90 | 64.01 | 63.26 | 63.42 | 63.27 | 145,200 |
Mar 12, 2025 | 64.11 | 64.14 | 63.54 | 63.93 | 63.78 | 190,900 |
Mar 11, 2025 | 64.19 | 64.36 | 63.51 | 63.91 | 63.76 | 237,700 |
Mar 10, 2025 | 64.42 | 64.73 | 63.88 | 64.10 | 63.95 | 180,900 |
Mar 7, 2025 | 64.36 | 65.13 | 64.25 | 64.98 | 64.83 | 235,900 |
Mar 6, 2025 | 64.74 | 65.05 | 64.24 | 64.59 | 64.44 | 253,800 |
Mar 5, 2025 | 64.87 | 65.67 | 64.52 | 65.31 | 65.16 | 196,700 |
Mar 4, 2025 | 65.13 | 65.42 | 64.62 | 64.84 | 64.69 | 279,000 |
Mar 3, 2025 | 66.46 | 66.46 | 65.13 | 65.25 | 65.10 | 247,300 |
Feb 28, 2025 | 65.52 | 66.46 | 65.30 | 66.43 | 66.27 | 111,500 |
Feb 27, 2025 | 66.55 | 66.75 | 65.46 | 65.49 | 65.34 | 128,500 |
Feb 26, 2025 | 66.28 | 66.75 | 66.13 | 66.32 | 66.16 | 190,700 |
Feb 25, 2025 | 66.51 | 66.68 | 65.89 | 66.36 | 66.20 | 129,100 |
Feb 24, 2025 | 66.83 | 67.01 | 66.32 | 66.32 | 66.16 | 151,800 |
Feb 21, 2025 | 67.57 | 67.76 | 66.61 | 66.63 | 66.47 | 123,900 |
Feb 20, 2025 | 67.80 | 67.80 | 67.18 | 67.67 | 67.51 | 227,600 |
Feb 19, 2025 | 67.69 | 68.08 | 67.56 | 67.99 | 67.83 | 270,000 |
Feb 18, 2025 | 67.95 | 68.11 | 67.64 | 67.87 | 67.71 | 140,300 |
Feb 14, 2025 | 67.80 | 67.95 | 67.55 | 67.75 | 67.59 | 219,800 |
Feb 13, 2025 | 67.52 | 67.97 | 67.50 | 67.76 | 67.60 | 303,000 |
Feb 12, 2025 | 67.11 | 67.59 | 67.11 | 67.43 | 67.27 | 197,300 |
Feb 11, 2025 | 67.47 | 67.73 | 67.43 | 67.67 | 67.51 | 116,100 |
Feb 10, 2025 | 67.73 | 67.88 | 67.44 | 67.53 | 67.37 | 114,900 |
Feb 7, 2025 | 67.99 | 69.94 | 67.00 | 67.51 | 67.35 | 121,300 |
Feb 6, 2025 | 67.90 | 67.96 | 67.61 | 67.90 | 67.74 | 139,400 |
Feb 5, 2025 | 67.47 | 67.89 | 67.41 | 67.66 | 67.50 | 197,400 |
Feb 4, 2025 | 67.30 | 67.77 | 67.29 | 67.49 | 67.33 | 369,600 |
Feb 3, 2025 | 66.74 | 67.58 | 66.69 | 67.41 | 67.25 | 361,800 |
Jan 31, 2025 | 67.96 | 68.21 | 67.41 | 67.59 | 67.43 | 183,100 |
Jan 30, 2025 | 67.64 | 68.17 | 67.34 | 67.59 | 67.43 | 174,500 |
Jan 29, 2025 | 67.51 | 67.68 | 67.18 | 67.30 | 67.14 | 181,700 |
Jan 28, 2025 | 67.06 | 67.73 | 66.95 | 67.61 | 67.45 | 408,200 |
Jan 27, 2025 | 66.80 | 67.31 | 66.76 | 67.00 | 66.84 | 121,400 |
Jan 24, 2025 | 68.25 | 68.64 | 67.86 | 68.07 | 67.91 | 171,200 |
Jan 23, 2025 | 67.93 | 68.17 | 67.80 | 68.17 | 68.01 | 134,800 |
Jan 22, 2025 | 67.74 | 68.12 | 67.74 | 68.02 | 67.86 | 207,100 |
Jan 21, 2025 | 67.36 | 67.68 | 67.30 | 67.61 | 67.45 | 121,800 |
Jan 17, 2025 | 67.39 | 67.63 | 67.08 | 67.20 | 67.04 | 119,200 |
Jan 16, 2025 | 67.20 | 67.30 | 66.75 | 66.94 | 66.78 | 195,900 |
Jan 15, 2025 | 66.68 | 67.28 | 66.65 | 67.00 | 66.84 | 141,700 |
Jan 14, 2025 | 66.22 | 66.43 | 65.84 | 66.15 | 65.99 | 122,000 |
Jan 13, 2025 | 65.52 | 66.17 | 65.50 | 66.12 | 65.96 | 235,500 |
Jan 10, 2025 | 66.24 | 66.39 | 65.82 | 65.92 | 65.77 | 177,100 |
Jan 8, 2025 | 66.69 | 66.90 | 66.33 | 66.74 | 66.58 | 184,300 |
Jan 7, 2025 | 67.39 | 67.92 | 66.48 | 66.65 | 66.49 | 268,100 |
Jan 6, 2025 | 66.99 | 67.47 | 66.95 | 67.01 | 66.85 | 266,200 |
Jan 3, 2025 | 66.20 | 66.73 | 66.20 | 66.64 | 66.48 | 128,000 |
Jan 2, 2025 | 66.11 | 66.52 | 65.63 | 65.81 | 65.66 | 152,100 |
Dec 31, 2024 | 66.27 | 66.68 | 65.79 | 65.81 | 65.66 | 172,900 |
Dec 30, 2024 | 66.08 | 66.49 | 65.85 | 66.06 | 65.90 | 239,100 |
Dec 27, 2024 | 66.78 | 66.81 | 66.13 | 66.58 | 66.42 | 204,000 |
Dec 26, 2024 | 66.86 | 67.22 | 66.76 | 66.94 | 66.78 | 174,500 |
Dec 24, 2024 | 66.58 | 67.21 | 66.58 | 66.92 | 66.76 | 106,200 |
Dec 23, 2024 | 66.22 | 66.66 | 66.00 | 66.58 | 66.42 | 199,700 |
Dec 20, 2024 | 65.52 | 66.63 | 65.46 | 66.16 | 66.00 | 209,700 |
Dec 19, 2024 | 66.18 | 66.28 | 65.09 | 65.87 | 65.72 | 194,600 |
Dec 18, 2024 | 67.18 | 67.25 | 65.56 | 65.66 | 65.51 | 135,600 |
Dec 17, 2024 | 67.05 | 67.69 | 66.82 | 67.69 | 67.53 | 181,000 |
Dec 16, 2024 | 67.04 | 67.39 | 66.90 | 67.27 | 67.11 | 137,100 |
Dec 13, 2024 | 0.29 Dividend | |||||
Dec 13, 2024 | 67.01 | 67.11 | 66.65 | 66.90 | 66.74 | 135,600 |
Dec 12, 2024 | 67.13 | 67.32 | 66.95 | 67.12 | 66.68 | 104,400 |
Dec 11, 2024 | 67.01 | 67.38 | 66.84 | 67.29 | 66.84 | 100,000 |
Dec 10, 2024 | 66.96 | 67.13 | 66.70 | 66.77 | 66.33 | 111,000 |
Dec 9, 2024 | 67.05 | 67.11 | 66.47 | 66.82 | 66.38 | 297,400 |
Dec 6, 2024 | 67.12 | 67.45 | 66.99 | 67.20 | 66.75 | 77,200 |
Dec 5, 2024 | 66.96 | 67.27 | 66.81 | 66.92 | 66.48 | 110,600 |
Dec 4, 2024 | 66.75 | 67.08 | 66.59 | 67.08 | 66.64 | 105,500 |
Dec 3, 2024 | 66.41 | 66.70 | 66.41 | 66.64 | 66.20 | 78,700 |
Dec 2, 2024 | 66.20 | 66.55 | 66.15 | 66.50 | 66.06 | 114,000 |
Nov 29, 2024 | 66.00 | 66.35 | 66.00 | 66.26 | 65.82 | 28,300 |
Nov 27, 2024 | 66.05 | 66.14 | 65.66 | 65.99 | 65.55 | 92,400 |
Nov 26, 2024 | 65.82 | 66.17 | 65.82 | 66.17 | 65.73 | 213,600 |
Nov 25, 2024 | 65.94 | 66.12 | 65.45 | 65.61 | 65.18 | 66,800 |
Nov 22, 2024 | 65.60 | 65.88 | 65.56 | 65.63 | 65.19 | 63,300 |
Nov 21, 2024 | 65.52 | 65.75 | 65.12 | 65.59 | 65.16 | 119,800 |
Nov 20, 2024 | 65.48 | 65.70 | 64.99 | 65.37 | 64.94 | 120,000 |
Nov 19, 2024 | 65.08 | 65.56 | 65.06 | 65.45 | 65.02 | 90,200 |
Nov 18, 2024 | 65.21 | 65.46 | 65.00 | 65.37 | 64.94 | 120,700 |
Nov 15, 2024 | 65.26 | 66.00 | 64.95 | 65.10 | 64.67 | 104,300 |
Nov 14, 2024 | 65.67 | 65.74 | 65.35 | 65.48 | 65.05 | 152,200 |
Nov 13, 2024 | 65.61 | 66.12 | 65.46 | 65.61 | 65.18 | 115,200 |
Nov 12, 2024 | 65.59 | 65.76 | 65.34 | 65.50 | 65.07 | 251,700 |
Nov 11, 2024 | 65.55 | 65.75 | 65.35 | 65.56 | 65.13 | 92,100 |
Nov 8, 2024 | 65.46 | 65.75 | 65.25 | 65.64 | 65.20 | 141,500 |
Nov 7, 2024 | 65.49 | 65.57 | 65.26 | 65.42 | 64.99 | 194,300 |
Nov 6, 2024 | 65.10 | 65.36 | 64.33 | 65.35 | 64.92 | 122,400 |
Nov 5, 2024 | 63.72 | 64.29 | 63.72 | 64.28 | 63.85 | 165,100 |
Nov 4, 2024 | 63.75 | 64.05 | 63.65 | 63.75 | 63.33 | 63,400 |
Nov 1, 2024 | 63.79 | 64.14 | 63.61 | 63.61 | 63.19 | 165,700 |
Oct 31, 2024 | 64.01 | 64.18 | 63.50 | 63.82 | 63.40 | 106,100 |
Oct 30, 2024 | 64.22 | 64.50 | 64.10 | 64.21 | 63.78 | 129,200 |
Oct 29, 2024 | 64.18 | 64.51 | 64.08 | 64.17 | 63.74 | 87,200 |
Oct 28, 2024 | 64.30 | 64.72 | 64.30 | 64.52 | 64.09 | 111,200 |
Oct 25, 2024 | 64.48 | 64.62 | 64.02 | 64.15 | 63.72 | 106,900 |
Oct 24, 2024 | 64.44 | 64.50 | 64.23 | 64.39 | 63.96 | 309,000 |
Oct 23, 2024 | 64.76 | 64.76 | 64.14 | 64.25 | 63.82 | 132,700 |
Oct 22, 2024 | 64.51 | 64.89 | 64.15 | 64.83 | 64.40 | 106,700 |
Oct 21, 2024 | 64.83 | 64.96 | 64.52 | 64.66 | 64.23 | 89,200 |
Oct 18, 2024 | 64.94 | 65.00 | 64.76 | 64.91 | 64.48 | 102,000 |
Oct 17, 2024 | 64.87 | 65.00 | 64.67 | 64.82 | 64.39 | 92,800 |
Oct 16, 2024 | 64.56 | 64.73 | 64.47 | 64.66 | 64.23 | 142,200 |
Oct 15, 2024 | 64.53 | 64.74 | 64.39 | 64.41 | 63.98 | 120,300 |
Oct 14, 2024 | 64.10 | 64.56 | 64.08 | 64.55 | 64.12 | 113,000 |
Oct 11, 2024 | 63.81 | 64.28 | 63.81 | 64.28 | 63.85 | 115,400 |
Oct 10, 2024 | 64.09 | 64.09 | 63.51 | 63.64 | 63.22 | 44,400 |
Oct 9, 2024 | 63.34 | 63.88 | 63.34 | 63.88 | 63.46 | 122,600 |
Oct 8, 2024 | 63.48 | 63.56 | 63.08 | 63.21 | 62.79 | 151,900 |
Oct 7, 2024 | 63.34 | 63.63 | 63.22 | 63.45 | 63.03 | 98,000 |
Oct 4, 2024 | 63.72 | 63.72 | 63.14 | 63.65 | 63.23 | 178,700 |
Oct 3, 2024 | 63.23 | 63.39 | 63.05 | 63.39 | 62.97 | 66,900 |
Oct 2, 2024 | 63.18 | 63.28 | 62.91 | 63.28 | 62.86 | 143,100 |
Oct 1, 2024 | 63.22 | 63.27 | 62.70 | 63.06 | 62.64 | 352,000 |
Sep 30, 2024 | 62.97 | 63.47 | 62.87 | 63.47 | 63.05 | 98,600 |
Sep 27, 2024 | 63.35 | 63.35 | 62.90 | 63.09 | 62.67 | 123,500 |
Sep 26, 2024 | 0.27 Dividend | |||||
Sep 26, 2024 | 63.25 | 63.36 | 62.98 | 63.21 | 62.79 | 82,700 |
Sep 25, 2024 | 63.24 | 63.46 | 63.00 | 63.00 | 62.32 | 104,200 |
Sep 24, 2024 | 63.50 | 63.50 | 63.18 | 63.32 | 62.64 | 229,700 |
Sep 23, 2024 | 63.25 | 63.44 | 63.06 | 63.44 | 62.75 | 167,800 |
Sep 20, 2024 | 63.21 | 63.49 | 63.01 | 63.01 | 62.33 | 51,300 |
Sep 19, 2024 | 63.78 | 63.78 | 63.26 | 63.56 | 62.88 | 102,000 |
Sep 18, 2024 | 63.10 | 63.31 | 62.79 | 62.95 | 62.27 | 126,300 |
Sep 17, 2024 | 62.96 | 63.06 | 62.70 | 62.98 | 62.30 | 109,800 |
Sep 16, 2024 | 62.60 | 62.75 | 62.42 | 62.74 | 62.06 | 62,200 |
Sep 13, 2024 | 62.46 | 62.73 | 62.46 | 62.59 | 61.91 | 119,400 |
Sep 12, 2024 | 62.23 | 62.41 | 61.97 | 62.10 | 61.43 | 71,300 |
Sep 11, 2024 | 61.83 | 62.22 | 61.15 | 62.22 | 61.55 | 101,400 |
Sep 10, 2024 | 61.84 | 61.89 | 61.38 | 61.75 | 61.08 | 124,300 |
Sep 9, 2024 | 61.95 | 62.08 | 61.69 | 61.91 | 61.24 | 81,900 |
Sep 6, 2024 | 62.41 | 62.43 | 61.54 | 61.76 | 61.09 | 83,600 |
Sep 5, 2024 | 62.68 | 63.12 | 62.18 | 62.42 | 61.75 | 82,600 |
Sep 4, 2024 | 62.56 | 62.80 | 62.42 | 62.65 | 61.97 | 68,700 |
Sep 3, 2024 | 63.11 | 63.38 | 62.50 | 62.50 | 61.82 | 334,000 |
Aug 30, 2024 | 63.46 | 63.70 | 63.10 | 63.70 | 63.01 | 66,700 |
Aug 29, 2024 | 63.68 | 63.68 | 63.01 | 63.39 | 62.70 | 130,500 |
Aug 28, 2024 | 63.54 | 63.73 | 63.22 | 63.51 | 62.82 | 183,200 |
Aug 27, 2024 | 63.00 | 63.80 | 63.00 | 63.80 | 63.11 | 100,800 |
Aug 26, 2024 | 63.56 | 63.87 | 63.05 | 63.05 | 62.37 | 104,500 |
Aug 23, 2024 | 63.49 | 63.68 | 63.28 | 63.55 | 62.86 | 143,400 |
Aug 22, 2024 | 63.50 | 63.75 | 63.11 | 63.45 | 62.76 | 138,900 |
Aug 21, 2024 | 63.54 | 63.56 | 63.20 | 63.55 | 62.86 | 187,700 |
Aug 20, 2024 | 63.30 | 63.54 | 63.09 | 63.14 | 62.46 | 179,600 |
Aug 19, 2024 | 62.99 | 63.46 | 62.99 | 63.46 | 62.77 | 99,400 |
Aug 16, 2024 | 62.70 | 63.11 | 62.70 | 63.08 | 62.40 | 69,300 |
Aug 15, 2024 | 62.97 | 63.03 | 62.66 | 63.00 | 62.32 | 179,100 |
Aug 14, 2024 | 62.32 | 62.54 | 62.14 | 62.54 | 61.86 | 85,500 |
Aug 13, 2024 | 62.34 | 62.39 | 61.92 | 62.39 | 61.72 | 85,800 |
Aug 12, 2024 | 61.80 | 62.24 | 61.64 | 62.04 | 61.37 | 59,700 |
Aug 9, 2024 | 61.53 | 61.90 | 61.48 | 61.75 | 61.08 | 77,700 |
Aug 8, 2024 | 61.29 | 61.71 | 61.01 | 61.42 | 60.76 | 105,500 |
Aug 7, 2024 | 61.60 | 61.63 | 60.73 | 61.03 | 60.37 | 153,300 |
Aug 6, 2024 | 60.89 | 61.42 | 60.44 | 61.07 | 60.41 | 115,300 |
Aug 5, 2024 | 60.00 | 60.81 | 59.52 | 60.73 | 60.07 | 181,100 |
Aug 2, 2024 | 61.93 | 62.05 | 61.35 | 61.55 | 60.88 | 687,100 |
Aug 1, 2024 | 63.04 | 63.16 | 62.01 | 62.59 | 61.91 | 185,000 |
Jul 31, 2024 | 62.92 | 62.99 | 62.66 | 62.92 | 62.24 | 172,000 |
Jul 30, 2024 | 62.43 | 62.87 | 62.25 | 62.41 | 61.74 | 119,600 |
Jul 29, 2024 | 62.38 | 62.63 | 62.18 | 62.22 | 61.55 | 113,400 |
Jul 26, 2024 | 62.22 | 62.53 | 61.91 | 62.37 | 61.70 | 183,500 |
Jul 25, 2024 | 62.26 | 62.40 | 61.79 | 61.84 | 61.17 | 136,900 |
Jul 24, 2024 | 62.36 | 62.67 | 61.86 | 62.18 | 61.51 | 126,000 |
Jul 23, 2024 | 62.80 | 62.96 | 62.63 | 62.81 | 62.13 | 107,000 |
Jul 22, 2024 | 62.56 | 62.98 | 62.47 | 62.81 | 62.13 | 97,600 |
Jul 19, 2024 | 62.42 | 62.63 | 62.29 | 62.29 | 61.62 | 51,300 |
Jul 18, 2024 | 62.75 | 62.89 | 62.21 | 62.44 | 61.77 | 161,800 |
Jul 17, 2024 | 62.71 | 63.03 | 62.51 | 62.52 | 61.84 | 119,700 |
Jul 16, 2024 | 63.15 | 63.24 | 63.00 | 63.08 | 62.40 | 207,100 |
Jul 15, 2024 | 63.00 | 63.26 | 62.93 | 63.07 | 62.39 | 151,300 |
Jul 12, 2024 | 62.97 | 63.11 | 62.73 | 62.94 | 62.26 | 156,600 |
Jul 11, 2024 | 63.46 | 63.47 | 62.71 | 62.95 | 62.27 | 194,600 |
Jul 10, 2024 | 63.30 | 63.55 | 63.21 | 63.55 | 62.86 | 222,000 |
Jul 9, 2024 | 63.18 | 63.45 | 63.10 | 63.33 | 62.65 | 483,600 |
Jul 8, 2024 | 63.15 | 63.23 | 63.00 | 63.23 | 62.55 | 197,200 |
Jul 5, 2024 | 63.03 | 63.26 | 62.84 | 63.19 | 62.51 | 81,200 |
Jul 3, 2024 | 62.87 | 63.18 | 62.69 | 63.15 | 62.47 | 172,400 |
Jul 2, 2024 | 62.69 | 62.94 | 62.65 | 62.75 | 62.07 | 134,600 |
Jul 1, 2024 | 62.56 | 63.31 | 62.51 | 62.96 | 62.28 | 149,500 |
Jun 28, 2024 | 62.76 | 63.08 | 62.41 | 62.59 | 61.91 | 167,000 |
Jun 27, 2024 | 0.31 Dividend | |||||
Jun 27, 2024 | 62.82 | 63.09 | 62.55 | 62.73 | 62.05 | 115,000 |
Jun 26, 2024 | 62.93 | 63.10 | 62.77 | 63.10 | 62.11 | 67,300 |
Jun 25, 2024 | 62.97 | 63.19 | 62.92 | 63.19 | 62.20 | 441,000 |
Jun 24, 2024 | 62.74 | 63.10 | 62.60 | 62.97 | 61.98 | 195,300 |
Jun 21, 2024 | 63.18 | 63.18 | 62.67 | 62.96 | 61.97 | 86,200 |
Jun 20, 2024 | 62.95 | 63.21 | 62.72 | 62.87 | 61.89 | 76,400 |
Jun 18, 2024 | 62.87 | 63.00 | 62.71 | 62.97 | 61.98 | 56,700 |
Jun 17, 2024 | 62.48 | 63.03 | 62.30 | 62.95 | 61.96 | 132,000 |
Jun 14, 2024 | 62.15 | 62.51 | 62.13 | 62.50 | 61.52 | 94,000 |
Jun 13, 2024 | 62.19 | 62.45 | 61.95 | 62.45 | 61.47 | 57,700 |
Jun 12, 2024 | 62.27 | 62.27 | 61.90 | 62.20 | 61.23 | 88,400 |
Jun 11, 2024 | 61.67 | 61.90 | 61.45 | 61.90 | 60.93 | 97,300 |
Jun 10, 2024 | 61.71 | 61.88 | 61.58 | 61.67 | 60.70 | 74,800 |
Jun 7, 2024 | 61.60 | 61.85 | 61.49 | 61.76 | 60.79 | 71,600 |
Jun 6, 2024 | 61.64 | 61.82 | 61.47 | 61.70 | 60.73 | 105,500 |
Jun 5, 2024 | 61.43 | 61.65 | 61.14 | 61.60 | 60.64 | 104,400 |
Jun 4, 2024 | 61.19 | 61.40 | 60.99 | 61.38 | 60.42 | 122,300 |
Jun 3, 2024 | 61.45 | 61.72 | 61.04 | 61.33 | 60.37 | 118,400 |
May 31, 2024 | 60.90 | 61.35 | 60.62 | 61.35 | 60.39 | 67,700 |
May 30, 2024 | 61.01 | 61.55 | 60.71 | 60.93 | 59.98 | 252,400 |
May 29, 2024 | 61.05 | 61.31 | 60.80 | 61.21 | 60.25 | 237,600 |
May 28, 2024 | 61.27 | 61.29 | 60.94 | 61.25 | 60.29 | 105,800 |
May 24, 2024 | 61.03 | 61.28 | 60.80 | 61.24 | 60.28 | 73,900 |
May 23, 2024 | 61.30 | 61.30 | 60.62 | 60.71 | 59.76 | 105,100 |
May 22, 2024 | 61.12 | 61.27 | 60.81 | 60.95 | 60.00 | 83,000 |
May 21, 2024 | 61.08 | 61.37 | 61.08 | 61.35 | 60.39 | 141,900 |
May 20, 2024 | 61.08 | 61.25 | 61.02 | 61.13 | 60.17 | 152,400 |
May 17, 2024 | 61.13 | 61.26 | 61.02 | 61.23 | 60.27 | 96,200 |
May 16, 2024 | 61.45 | 61.45 | 61.11 | 61.21 | 60.25 | 73,900 |
May 15, 2024 | 61.32 | 61.60 | 61.12 | 61.60 | 60.64 | 69,100 |
May 14, 2024 | 60.87 | 61.11 | 60.85 | 61.11 | 60.15 | 106,200 |
May 13, 2024 | 60.84 | 61.00 | 60.73 | 60.74 | 59.79 | 132,500 |
May 10, 2024 | 60.96 | 61.11 | 60.61 | 60.61 | 59.66 | 127,900 |
May 9, 2024 | 60.63 | 60.92 | 60.11 | 60.92 | 59.97 | 227,400 |
May 8, 2024 | 60.23 | 60.63 | 60.23 | 60.61 | 59.66 | 94,200 |
May 7, 2024 | 60.57 | 60.70 | 60.41 | 60.63 | 59.68 | 277,400 |
May 6, 2024 | 60.26 | 60.74 | 60.26 | 60.74 | 59.79 | 194,200 |
May 3, 2024 | 60.31 | 60.31 | 59.92 | 60.13 | 59.19 | 170,600 |
May 2, 2024 | 59.61 | 59.72 | 59.11 | 59.69 | 58.76 | 130,400 |
May 1, 2024 | 59.30 | 59.95 | 59.09 | 59.37 | 58.44 | 234,000 |
Apr 30, 2024 | 60.02 | 60.15 | 59.26 | 59.26 | 58.33 | 218,300 |
Apr 29, 2024 | 60.16 | 60.26 | 59.94 | 60.17 | 59.23 | 108,500 |
Apr 26, 2024 | 59.91 | 60.27 | 59.89 | 60.17 | 59.23 | 60,000 |
Apr 25, 2024 | 59.18 | 59.72 | 59.03 | 59.72 | 58.79 | 68,200 |
Apr 24, 2024 | 60.16 | 60.37 | 59.66 | 59.75 | 58.81 | 84,700 |
Apr 23, 2024 | 59.70 | 60.28 | 59.70 | 60.21 | 59.27 | 133,800 |
Apr 22, 2024 | 59.36 | 59.76 | 59.19 | 59.70 | 58.77 | 281,900 |
Apr 19, 2024 | 59.50 | 59.71 | 58.92 | 59.06 | 58.14 | 138,700 |
Apr 18, 2024 | 59.71 | 60.12 | 59.57 | 59.70 | 58.77 | 138,300 |
Apr 17, 2024 | 60.16 | 60.20 | 59.59 | 59.66 | 58.73 | 197,400 |
Apr 16, 2024 | 59.93 | 60.14 | 59.67 | 60.04 | 59.10 | 277,800 |
Apr 15, 2024 | 60.87 | 61.00 | 59.86 | 59.99 | 59.05 | 72,300 |
Apr 12, 2024 | 60.83 | 61.06 | 60.35 | 60.64 | 59.69 | 162,500 |
Apr 11, 2024 | 61.06 | 61.29 | 60.79 | 61.23 | 60.27 | 119,800 |
Apr 10, 2024 | 60.93 | 61.12 | 60.67 | 60.72 | 59.77 | 107,400 |
Apr 9, 2024 | 61.36 | 61.38 | 60.88 | 61.20 | 60.24 | 70,900 |
Apr 8, 2024 | 61.37 | 61.42 | 61.16 | 61.34 | 60.38 | 71,700 |
Apr 5, 2024 | 61.04 | 61.40 | 60.98 | 61.39 | 60.43 | 115,800 |
Apr 4, 2024 | 61.72 | 61.85 | 60.66 | 60.91 | 59.96 | 154,300 |
Apr 3, 2024 | 61.21 | 61.57 | 61.19 | 61.46 | 60.50 | 261,400 |
Apr 2, 2024 | 60.98 | 61.36 | 60.91 | 61.19 | 60.23 | 103,300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%