NasdaqGM - Nasdaq Real Time Price USD
First Trust Nasdaq Semiconductor ETF (FTXL)
As of 2:46 PM EST. Market Open.
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 87.85 | 88.84 | 86.58 | 88.79 | 88.79 | 27,699 |
Nov 20, 2024 | 86.68 | 86.96 | 85.55 | 86.96 | 86.96 | 26,000 |
Nov 19, 2024 | 86.63 | 87.61 | 86.13 | 87.19 | 87.19 | 43,400 |
Nov 18, 2024 | 86.11 | 87.27 | 85.96 | 87.24 | 87.24 | 28,000 |
Nov 15, 2024 | 87.29 | 87.88 | 86.06 | 86.31 | 86.31 | 72,900 |
Nov 14, 2024 | 90.10 | 90.36 | 89.02 | 89.30 | 89.30 | 30,600 |
Nov 13, 2024 | 90.05 | 90.05 | 89.10 | 89.10 | 89.10 | 21,200 |
Nov 12, 2024 | 91.87 | 91.87 | 89.97 | 90.93 | 90.93 | 24,600 |
Nov 11, 2024 | 94.13 | 94.13 | 91.08 | 92.18 | 92.18 | 34,100 |
Nov 8, 2024 | 94.69 | 94.95 | 94.12 | 94.31 | 94.31 | 74,600 |
Nov 7, 2024 | 94.78 | 95.27 | 94.50 | 95.23 | 95.23 | 56,900 |
Nov 6, 2024 | 92.42 | 93.52 | 91.58 | 93.04 | 93.04 | 25,000 |
Nov 5, 2024 | 88.82 | 89.99 | 88.82 | 89.94 | 89.94 | 11,600 |
Nov 4, 2024 | 89.13 | 89.90 | 88.71 | 88.93 | 88.93 | 16,000 |
Nov 1, 2024 | 88.98 | 90.00 | 88.79 | 89.55 | 89.55 | 26,100 |
Oct 31, 2024 | 90.09 | 90.09 | 87.52 | 88.13 | 88.13 | 25,500 |
Oct 30, 2024 | 92.12 | 92.85 | 91.43 | 91.64 | 91.64 | 14,900 |
Oct 29, 2024 | 92.30 | 94.99 | 92.07 | 94.49 | 94.49 | 16,100 |
Oct 28, 2024 | 92.80 | 93.65 | 92.80 | 93.06 | 93.06 | 13,800 |
Oct 25, 2024 | 92.72 | 93.99 | 92.72 | 92.91 | 92.91 | 45,100 |
Oct 24, 2024 | 92.34 | 92.34 | 91.07 | 91.63 | 91.63 | 16,300 |
Oct 23, 2024 | 92.00 | 92.39 | 90.13 | 91.49 | 91.49 | 13,400 |
Oct 22, 2024 | 92.02 | 92.59 | 91.55 | 92.13 | 92.13 | 14,400 |
Oct 21, 2024 | 92.39 | 92.77 | 91.68 | 92.48 | 92.48 | 15,400 |
Oct 18, 2024 | 93.38 | 93.53 | 92.54 | 93.10 | 93.10 | 31,000 |
Oct 17, 2024 | 94.59 | 94.59 | 92.78 | 93.01 | 93.01 | 17,900 |
Oct 16, 2024 | 93.62 | 93.62 | 92.05 | 92.36 | 92.36 | 24,000 |
Oct 15, 2024 | 96.95 | 97.41 | 91.99 | 92.73 | 92.73 | 23,100 |
Oct 14, 2024 | 95.84 | 97.30 | 95.84 | 97.30 | 97.30 | 25,800 |
Oct 11, 2024 | 94.29 | 95.49 | 94.29 | 95.03 | 95.03 | 11,400 |
Oct 10, 2024 | 93.29 | 94.61 | 93.14 | 94.61 | 94.61 | 13,900 |
Oct 9, 2024 | 93.25 | 94.93 | 93.04 | 94.67 | 94.67 | 21,400 |
Oct 8, 2024 | 92.67 | 93.85 | 92.06 | 93.85 | 93.85 | 17,100 |
Oct 7, 2024 | 92.49 | 93.25 | 91.88 | 92.40 | 92.40 | 24,400 |
Oct 4, 2024 | 93.87 | 93.88 | 92.22 | 92.99 | 92.99 | 35,100 |
Oct 3, 2024 | 91.09 | 92.81 | 91.02 | 91.70 | 91.70 | 25,900 |
Oct 2, 2024 | 90.60 | 92.71 | 90.37 | 91.66 | 91.66 | 62,800 |
Oct 1, 2024 | 93.19 | 93.19 | 89.77 | 90.70 | 90.70 | 32,100 |
Sep 30, 2024 | 92.89 | 93.71 | 92.03 | 93.28 | 93.28 | 22,700 |
Sep 27, 2024 | 95.91 | 95.91 | 94.00 | 94.04 | 94.04 | 11,500 |
Sep 26, 2024 | 0.10 Dividend | |||||
Sep 26, 2024 | 95.93 | 96.40 | 92.99 | 95.46 | 95.46 | 37,800 |
Sep 25, 2024 | 91.31 | 92.88 | 91.31 | 92.28 | 92.18 | 23,100 |
Sep 24, 2024 | 91.61 | 92.27 | 90.92 | 91.67 | 91.57 | 17,800 |
Sep 23, 2024 | 90.79 | 91.02 | 90.09 | 90.98 | 90.88 | 40,600 |
Sep 20, 2024 | 90.73 | 90.79 | 89.22 | 90.40 | 90.30 | 34,600 |
Sep 19, 2024 | 91.43 | 92.93 | 90.81 | 91.85 | 91.75 | 59,100 |
Sep 18, 2024 | 89.40 | 90.74 | 87.98 | 87.98 | 87.88 | 37,500 |
Sep 17, 2024 | 89.65 | 90.00 | 88.35 | 88.84 | 88.74 | 19,500 |
Sep 16, 2024 | 88.30 | 88.64 | 87.39 | 88.49 | 88.39 | 14,400 |
Sep 13, 2024 | 89.19 | 90.05 | 89.06 | 89.95 | 89.85 | 155,600 |
Sep 12, 2024 | 88.60 | 89.04 | 87.24 | 88.13 | 88.03 | 33,700 |
Sep 11, 2024 | 85.38 | 88.83 | 83.93 | 88.83 | 88.73 | 31,300 |
Sep 10, 2024 | 84.04 | 85.01 | 83.22 | 84.86 | 84.77 | 26,900 |
Sep 9, 2024 | 84.07 | 84.69 | 83.24 | 84.25 | 84.16 | 54,700 |
Sep 6, 2024 | 85.79 | 85.79 | 82.49 | 82.95 | 82.86 | 27,300 |
Sep 5, 2024 | 85.95 | 87.85 | 85.93 | 86.56 | 86.46 | 17,900 |
Sep 4, 2024 | 85.66 | 88.04 | 85.57 | 86.81 | 86.71 | 26,800 |
Sep 3, 2024 | 92.18 | 92.18 | 86.32 | 86.78 | 86.68 | 51,800 |
Aug 30, 2024 | 93.70 | 94.09 | 92.44 | 93.36 | 93.26 | 40,800 |
Aug 29, 2024 | 93.04 | 93.97 | 91.45 | 91.53 | 91.43 | 22,100 |
Aug 28, 2024 | 93.16 | 93.24 | 91.10 | 91.93 | 91.83 | 45,300 |
Aug 27, 2024 | 91.94 | 93.90 | 91.04 | 93.51 | 93.41 | 27,800 |
Aug 26, 2024 | 94.45 | 94.45 | 92.38 | 92.55 | 92.45 | 41,100 |
Aug 23, 2024 | 93.26 | 95.13 | 93.26 | 94.66 | 94.56 | 197,900 |
Aug 22, 2024 | 95.70 | 95.70 | 91.65 | 92.00 | 91.90 | 62,900 |
Aug 21, 2024 | 94.16 | 95.32 | 94.05 | 95.08 | 94.97 | 27,100 |
Aug 20, 2024 | 94.39 | 94.69 | 93.00 | 93.57 | 93.47 | 27,700 |
Aug 19, 2024 | 93.10 | 95.09 | 92.01 | 95.09 | 94.98 | 23,900 |
Aug 16, 2024 | 92.43 | 93.52 | 92.28 | 93.34 | 93.24 | 73,500 |
Aug 15, 2024 | 91.43 | 93.87 | 91.26 | 93.73 | 93.63 | 55,900 |
Aug 14, 2024 | 90.51 | 90.81 | 88.23 | 89.29 | 89.19 | 220,000 |
Aug 13, 2024 | 87.79 | 89.90 | 87.33 | 89.87 | 89.77 | 105,400 |
Aug 12, 2024 | 86.22 | 87.18 | 85.26 | 86.42 | 86.32 | 32,900 |
Aug 9, 2024 | 85.52 | 86.51 | 84.61 | 85.77 | 85.68 | 33,500 |
Aug 8, 2024 | 82.92 | 86.09 | 81.49 | 86.08 | 85.98 | 48,400 |
Aug 7, 2024 | 85.34 | 85.91 | 80.37 | 80.37 | 80.28 | 99,100 |
Aug 6, 2024 | 82.92 | 85.10 | 81.80 | 82.98 | 82.89 | 105,800 |
Aug 5, 2024 | 78.65 | 83.49 | 78.34 | 82.22 | 82.13 | 120,400 |
Aug 2, 2024 | 84.85 | 85.60 | 83.05 | 83.92 | 83.83 | 102,700 |
Aug 1, 2024 | 94.24 | 94.91 | 88.01 | 88.95 | 88.85 | 71,800 |
Jul 31, 2024 | 93.98 | 96.10 | 93.19 | 96.10 | 95.99 | 30,500 |
Jul 30, 2024 | 94.80 | 94.80 | 90.16 | 90.25 | 90.15 | 28,300 |
Jul 29, 2024 | 95.74 | 96.54 | 94.45 | 94.51 | 94.41 | 29,700 |
Jul 26, 2024 | 94.72 | 95.38 | 93.77 | 94.71 | 94.61 | 44,700 |
Jul 25, 2024 | 94.09 | 95.80 | 91.38 | 92.67 | 92.57 | 58,800 |
Jul 24, 2024 | 98.64 | 98.64 | 94.74 | 94.89 | 94.79 | 61,500 |
Jul 23, 2024 | 100.05 | 100.76 | 99.72 | 99.93 | 99.82 | 19,100 |
Jul 22, 2024 | 99.47 | 101.57 | 98.97 | 101.42 | 101.31 | 41,000 |
Jul 19, 2024 | 100.38 | 100.38 | 97.18 | 97.26 | 97.15 | 24,500 |
Jul 18, 2024 | 101.50 | 101.50 | 98.96 | 100.32 | 100.21 | 52,000 |
Jul 17, 2024 | 103.44 | 104.05 | 99.81 | 99.94 | 99.83 | 66,300 |
Jul 16, 2024 | 106.17 | 106.78 | 104.92 | 106.78 | 106.66 | 36,700 |
Jul 15, 2024 | 105.44 | 106.52 | 104.92 | 105.56 | 105.44 | 32,100 |
Jul 12, 2024 | 104.10 | 106.53 | 103.71 | 104.92 | 104.80 | 32,100 |
Jul 11, 2024 | 107.74 | 107.74 | 103.41 | 103.41 | 103.30 | 48,200 |
Jul 10, 2024 | 105.83 | 107.24 | 105.51 | 107.11 | 106.99 | 27,000 |
Jul 9, 2024 | 105.14 | 105.42 | 103.98 | 104.88 | 104.76 | 35,900 |
Jul 8, 2024 | 103.15 | 104.61 | 103.15 | 104.53 | 104.41 | 26,000 |
Jul 5, 2024 | 102.96 | 103.22 | 101.90 | 102.50 | 102.39 | 17,000 |
Jul 3, 2024 | 101.12 | 102.85 | 100.79 | 102.41 | 102.30 | 23,000 |
Jul 2, 2024 | 99.45 | 101.01 | 99.31 | 101.01 | 100.90 | 14,800 |
Jul 1, 2024 | 99.95 | 99.95 | 98.24 | 99.86 | 99.75 | 26,600 |
Jun 28, 2024 | 99.29 | 101.28 | 99.25 | 99.86 | 99.75 | 17,900 |
Jun 27, 2024 | 0.13 Dividend | |||||
Jun 27, 2024 | 99.25 | 99.36 | 98.03 | 98.59 | 98.48 | 21,200 |
Jun 26, 2024 | 99.31 | 100.00 | 98.05 | 99.01 | 98.78 | 38,200 |
Jun 25, 2024 | 98.51 | 99.59 | 97.81 | 99.59 | 99.35 | 34,700 |
Jun 24, 2024 | 99.93 | 100.03 | 97.70 | 97.78 | 97.55 | 44,200 |
Jun 21, 2024 | 101.00 | 101.70 | 99.64 | 100.68 | 100.44 | 27,500 |
Jun 20, 2024 | 104.58 | 104.58 | 101.16 | 101.60 | 101.36 | 63,600 |
Jun 18, 2024 | 103.25 | 105.03 | 103.25 | 104.57 | 104.32 | 18,300 |
Jun 17, 2024 | 101.61 | 103.10 | 100.64 | 102.94 | 102.70 | 32,800 |
Jun 14, 2024 | 100.71 | 101.50 | 100.37 | 101.17 | 100.93 | 16,300 |
Jun 13, 2024 | 101.38 | 101.82 | 100.28 | 101.64 | 101.40 | 29,800 |
Jun 12, 2024 | 99.35 | 100.75 | 99.08 | 100.50 | 100.26 | 34,400 |
Jun 11, 2024 | 96.73 | 97.68 | 96.14 | 97.57 | 97.34 | 18,600 |
Jun 10, 2024 | 95.04 | 97.57 | 95.04 | 97.37 | 97.14 | 63,900 |
Jun 7, 2024 | 95.74 | 96.17 | 95.16 | 95.75 | 95.52 | 24,700 |
Jun 6, 2024 | 97.01 | 97.01 | 95.67 | 96.09 | 95.86 | 23,800 |
Jun 5, 2024 | 94.79 | 97.08 | 94.79 | 97.08 | 96.85 | 58,100 |
Jun 4, 2024 | 94.19 | 94.19 | 92.72 | 93.42 | 93.20 | 24,700 |
Jun 3, 2024 | 95.36 | 95.36 | 92.50 | 94.28 | 94.06 | 20,000 |
May 31, 2024 | 94.87 | 94.89 | 91.50 | 94.01 | 93.79 | 23,400 |
May 30, 2024 | 94.97 | 95.17 | 94.28 | 94.49 | 94.27 | 21,500 |
May 29, 2024 | 95.20 | 95.55 | 94.90 | 95.04 | 94.82 | 19,900 |
May 28, 2024 | 96.63 | 97.21 | 95.79 | 96.91 | 96.68 | 34,600 |
May 24, 2024 | 94.76 | 95.89 | 94.66 | 95.55 | 95.32 | 35,500 |
May 23, 2024 | 96.33 | 96.49 | 93.17 | 93.86 | 93.64 | 36,100 |
May 22, 2024 | 94.07 | 94.61 | 93.69 | 94.48 | 94.26 | 17,800 |
May 21, 2024 | 92.62 | 93.38 | 92.42 | 93.32 | 93.10 | 15,600 |
May 20, 2024 | 91.88 | 94.11 | 91.88 | 93.59 | 93.37 | 25,000 |
May 17, 2024 | 92.59 | 92.59 | 91.14 | 91.51 | 91.29 | 13,400 |
May 16, 2024 | 92.67 | 93.09 | 92.11 | 92.11 | 91.89 | 21,000 |
May 15, 2024 | 91.29 | 92.72 | 90.91 | 92.72 | 92.50 | 22,400 |
May 14, 2024 | 88.93 | 90.42 | 88.93 | 90.37 | 90.16 | 13,500 |
May 13, 2024 | 88.86 | 89.30 | 88.73 | 88.88 | 88.67 | 41,700 |
May 10, 2024 | 88.78 | 89.23 | 88.11 | 88.42 | 88.21 | 12,100 |
May 9, 2024 | 88.16 | 88.18 | 87.61 | 87.93 | 87.72 | 18,900 |
May 8, 2024 | 87.14 | 88.22 | 87.11 | 88.10 | 87.89 | 23,400 |
May 7, 2024 | 89.00 | 89.23 | 88.10 | 88.10 | 87.89 | 95,000 |
May 6, 2024 | 87.55 | 88.77 | 87.55 | 88.77 | 88.56 | 22,600 |
May 3, 2024 | 87.04 | 87.40 | 86.85 | 87.09 | 86.88 | 13,600 |
May 2, 2024 | 84.81 | 85.63 | 83.67 | 85.46 | 85.26 | 19,000 |
May 1, 2024 | 85.00 | 86.24 | 83.21 | 83.54 | 83.34 | 92,100 |
Apr 30, 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 86.31 | 19,700 |
Apr 29, 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 87.96 | 23,400 |
Apr 26, 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 86.95 | 64,200 |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 85.22 | 91,600 |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 83.79 | 36,500 |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 82.34 | 144,900 |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 80.88 | 38,900 |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 79.70 | 47,100 |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 82.52 | 35,200 |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 83.93 | 24,300 |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 86.19 | 34,800 |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 85.71 | 37,100 |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 86.74 | 193,200 |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 89.60 | 36,200 |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 87.71 | 39,100 |
Apr 9, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 89.65 | 68,000 |
Apr 8, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 88.42 | 20,900 |
Apr 5, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 88.13 | 37,100 |
Apr 4, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 87.24 | 31,900 |
Apr 3, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 89.44 | 31,900 |
Apr 2, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 89.51 | 28,200 |
Apr 1, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 90.71 | 27,200 |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 90.33 | 29,700 |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 90.42 | 27,600 |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 88.91 | 45,700 |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 89.62 | 21,800 |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 90.29 | 27,400 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 90.92 | 92.13 | 90.38 | 90.55 | 90.34 | 55,100 |
Mar 20, 2024 | 87.56 | 89.14 | 86.96 | 88.83 | 88.54 | 40,600 |
Mar 19, 2024 | 86.86 | 87.60 | 85.86 | 87.32 | 87.04 | 87,500 |
Mar 18, 2024 | 89.36 | 89.36 | 87.89 | 87.91 | 87.63 | 39,700 |
Mar 15, 2024 | 87.44 | 88.78 | 87.39 | 88.03 | 87.75 | 2,088,700 |
Mar 14, 2024 | 89.81 | 90.01 | 87.71 | 88.55 | 88.26 | 2,107,100 |
Mar 13, 2024 | 91.22 | 91.22 | 89.52 | 89.88 | 89.59 | 33,400 |
Mar 12, 2024 | 91.71 | 92.19 | 90.55 | 92.08 | 91.78 | 30,900 |
Mar 11, 2024 | 90.42 | 90.86 | 89.62 | 90.71 | 90.42 | 41,100 |
Mar 8, 2024 | 95.21 | 95.37 | 91.33 | 91.33 | 91.03 | 62,800 |
Mar 7, 2024 | 93.35 | 95.48 | 93.31 | 95.00 | 94.69 | 39,000 |
Mar 6, 2024 | 91.86 | 93.18 | 91.31 | 92.19 | 91.89 | 80,200 |
Mar 5, 2024 | 91.48 | 91.54 | 89.24 | 90.17 | 89.88 | 31,700 |
Mar 4, 2024 | 92.35 | 93.05 | 91.69 | 92.07 | 91.77 | 41,100 |
Mar 1, 2024 | 89.26 | 91.80 | 88.65 | 91.48 | 91.18 | 33,300 |
Feb 29, 2024 | 86.71 | 87.98 | 86.66 | 87.77 | 87.49 | 23,900 |
Feb 28, 2024 | 85.87 | 86.15 | 85.49 | 85.74 | 85.46 | 35,900 |
Feb 27, 2024 | 87.29 | 87.47 | 86.76 | 86.76 | 86.48 | 26,200 |
Feb 26, 2024 | 86.79 | 87.13 | 86.55 | 86.86 | 86.58 | 31,800 |
Feb 23, 2024 | 87.36 | 87.36 | 85.64 | 85.83 | 85.55 | 86,600 |
Feb 22, 2024 | 86.50 | 87.11 | 85.77 | 86.69 | 86.41 | 33,700 |
Feb 21, 2024 | 83.05 | 83.71 | 82.54 | 83.71 | 83.44 | 40,800 |
Feb 20, 2024 | 83.99 | 84.14 | 82.49 | 83.67 | 83.40 | 34,400 |
Feb 16, 2024 | 85.90 | 85.98 | 84.59 | 84.70 | 84.43 | 49,300 |
Feb 15, 2024 | 85.35 | 85.55 | 84.79 | 85.03 | 84.76 | 79,100 |
Feb 14, 2024 | 84.10 | 84.80 | 83.76 | 84.80 | 84.53 | 63,900 |
Feb 13, 2024 | 82.72 | 83.68 | 82.19 | 83.08 | 82.81 | 70,100 |
Feb 12, 2024 | 85.10 | 86.33 | 84.82 | 85.11 | 84.83 | 44,700 |
Feb 9, 2024 | 83.80 | 85.05 | 83.31 | 84.86 | 84.59 | 90,200 |
Feb 8, 2024 | 82.15 | 83.63 | 82.10 | 83.14 | 82.87 | 80,900 |
Feb 7, 2024 | 81.68 | 82.07 | 80.90 | 82.05 | 81.78 | 52,100 |
Feb 6, 2024 | 82.34 | 82.34 | 80.55 | 81.21 | 80.95 | 35,500 |
Feb 5, 2024 | 81.53 | 82.55 | 81.13 | 82.15 | 81.88 | 48,300 |
Feb 2, 2024 | 80.37 | 81.34 | 80.37 | 81.16 | 80.90 | 43,600 |
Feb 1, 2024 | 80.59 | 80.81 | 79.65 | 80.61 | 80.35 | 41,400 |
Jan 31, 2024 | 80.56 | 81.86 | 79.79 | 80.55 | 80.29 | 110,300 |
Jan 30, 2024 | 82.35 | 82.70 | 81.27 | 81.46 | 81.20 | 37,000 |
Jan 29, 2024 | 82.20 | 82.87 | 81.66 | 82.87 | 82.60 | 29,700 |
Jan 26, 2024 | 82.95 | 83.17 | 81.90 | 82.08 | 81.81 | 47,700 |
Jan 25, 2024 | 86.59 | 86.79 | 84.55 | 84.99 | 84.72 | 64,300 |
Jan 24, 2024 | 85.33 | 86.16 | 84.67 | 85.29 | 85.01 | 76,700 |
Jan 23, 2024 | 84.16 | 84.62 | 83.76 | 84.60 | 84.33 | 38,200 |
Jan 22, 2024 | 84.24 | 85.00 | 83.53 | 84.08 | 83.81 | 73,900 |
Jan 19, 2024 | 81.47 | 83.78 | 81.35 | 83.72 | 83.45 | 55,000 |
Jan 18, 2024 | 79.90 | 80.59 | 79.80 | 80.42 | 80.16 | 29,200 |
Jan 17, 2024 | 78.11 | 78.11 | 76.99 | 77.94 | 77.69 | 49,400 |
Jan 16, 2024 | 78.27 | 79.41 | 77.65 | 78.92 | 78.66 | 58,700 |
Jan 12, 2024 | 79.04 | 79.04 | 77.76 | 78.22 | 77.97 | 319,300 |
Jan 11, 2024 | 78.22 | 78.82 | 77.02 | 78.45 | 78.20 | 47,600 |
Jan 10, 2024 | 78.72 | 78.80 | 77.36 | 78.24 | 77.99 | 73,200 |
Jan 9, 2024 | 77.83 | 79.02 | 77.83 | 78.61 | 78.36 | 33,100 |
Jan 8, 2024 | 77.21 | 78.78 | 76.87 | 78.76 | 78.51 | 108,400 |
Jan 5, 2024 | 76.50 | 77.06 | 76.18 | 76.58 | 76.33 | 118,400 |
Jan 4, 2024 | 75.75 | 76.92 | 75.62 | 76.14 | 75.89 | 26,900 |
Jan 3, 2024 | 77.57 | 77.87 | 76.92 | 76.99 | 76.74 | 36,500 |
Jan 2, 2024 | 80.47 | 80.47 | 78.14 | 78.89 | 78.64 | 113,600 |
Dec 29, 2023 | 82.20 | 82.31 | 81.32 | 81.53 | 81.27 | 47,500 |
Dec 28, 2023 | 82.74 | 82.74 | 82.22 | 82.22 | 81.95 | 61,700 |
Dec 27, 2023 | 82.75 | 82.77 | 82.17 | 82.60 | 82.33 | 47,500 |
Dec 26, 2023 | 81.42 | 82.72 | 81.42 | 82.53 | 82.26 | 39,900 |
Dec 22, 2023 | 0.17 Dividend | |||||
Dec 22, 2023 | 80.85 | 81.42 | 80.74 | 80.94 | 80.68 | 48,500 |
Dec 21, 2023 | 80.27 | 80.80 | 80.00 | 80.66 | 80.23 | 54,500 |
Dec 20, 2023 | 80.34 | 80.83 | 78.59 | 78.59 | 78.17 | 40,800 |
Dec 19, 2023 | 80.37 | 80.97 | 80.37 | 80.97 | 80.54 | 26,900 |
Dec 18, 2023 | 80.57 | 80.69 | 79.80 | 80.41 | 79.99 | 32,300 |
Dec 15, 2023 | 80.63 | 81.59 | 80.54 | 80.78 | 80.35 | 43,300 |
Dec 14, 2023 | 78.70 | 80.59 | 78.70 | 80.29 | 79.87 | 65,400 |
Dec 13, 2023 | 76.84 | 78.33 | 76.45 | 77.88 | 77.47 | 35,700 |
Dec 12, 2023 | 76.12 | 76.80 | 75.92 | 76.66 | 76.26 | 33,200 |
Dec 11, 2023 | 74.33 | 76.59 | 74.33 | 76.36 | 75.96 | 41,100 |
Dec 8, 2023 | 72.83 | 73.94 | 72.83 | 73.59 | 73.20 | 78,000 |
Dec 7, 2023 | 72.02 | 73.32 | 71.69 | 73.10 | 72.71 | 23,300 |
Dec 6, 2023 | 72.76 | 72.89 | 71.37 | 71.37 | 70.99 | 71,400 |
Dec 5, 2023 | 71.77 | 71.97 | 71.23 | 71.83 | 71.45 | 32,300 |
Dec 4, 2023 | 72.32 | 72.46 | 71.32 | 72.42 | 72.04 | 72,100 |
Dec 1, 2023 | 72.14 | 73.17 | 71.93 | 73.08 | 72.69 | 22,200 |
Nov 30, 2023 | 73.21 | 73.21 | 72.07 | 72.64 | 72.26 | 57,000 |
Nov 29, 2023 | 73.16 | 74.06 | 72.91 | 72.97 | 72.58 | 33,600 |
Nov 28, 2023 | 72.16 | 72.58 | 71.75 | 72.29 | 71.91 | 30,800 |
Nov 27, 2023 | 72.43 | 73.24 | 72.38 | 72.70 | 72.32 | 63,200 |
Nov 24, 2023 | 72.74 | 72.83 | 72.61 | 72.83 | 72.45 | 16,100 |
Nov 22, 2023 | 73.04 | 73.69 | 72.46 | 72.60 | 72.22 | 33,300 |
Nov 21, 2023 | 72.83 | 72.93 | 72.09 | 72.48 | 72.10 | 56,200 |
Related Tickers
PSI Invesco Semiconductors ETF
56.56
+3.72%
TUR iShares MSCI Turkey ETF
35.29
+3.67%
XSD SPDR S&P Semiconductor ETF
238.57
+3.31%
URA Global X Uranium ETF
32.96
+3.08%
UTES Virtus Reaves Utilities ETF
69.56
+3.16%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
PRN Invesco Dorsey Wright Industrials Momentum ETF
176.10
+2.43%
XME SPDR S&P Metals and Mining ETF
68.72
+2.40%
ENFR Alerian Energy Infrastructure ETF
32.90
+2.30%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.59
+2.30%
SPHB Invesco S&P 500 High Beta ETF
91.73
+2.28%
DWAS Invesco DWA SmallCap Momentum ETF
100.91
+2.14%
MLPX Global X MLP & Energy Infrastructure ETF
64.02
+2.19%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.15
+2.05%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.19
+2.11%
PSCI Invesco S&P SmallCap Industrials ETF
145.51
+2.10%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
PAVE Global X U.S. Infrastructure Development ETF
44.96
+2.09%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.01
+2.07%
XMMO Invesco S&P MidCap Momentum ETF
132.57
+1.98%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.88
+1.94%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.97
+1.94%
QTUM Defiance Quantum ETF
67.12
+1.84%
IFRA iShares U.S. Infrastructure ETF
50.90
+1.85%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.57
+1.95%
RWK Invesco S&P MidCap 400 Revenue ETF
122.25
+1.86%
SOXX iShares Semiconductor ETF
216.58
+1.82%
PKB Invesco Building & Construction ETF
85.24
+1.85%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.43
+1.84%
GRPM Invesco S&P MidCap 400 GARP ETF
122.41
+1.83%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.12
+1.83%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.89
+1.83%
IJR iShares Core S&P Small-Cap ETF
123.23
+1.82%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.99
+1.82%
BFOR Barron's 400 ETF
77.69
+1.82%
VB Vanguard Small-Cap Index Fund ETF Shares
254.22
+1.78%
FXO First Trust Financials AlphaDEX Fund
57.49
+1.80%
WLDR Affinity World Leaders Equity ETF
34.69
+1.80%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
IAK iShares U.S. Insurance ETF
134.93
+1.90%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.38
+1.75%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
SMH VanEck Semiconductor ETF
246.69
+1.71%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.60
+1.76%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.55
+1.76%
FV First Trust Dorsey Wright Focus 5 ETF
60.60
+1.75%
FXZ First Trust Materials AlphaDEX Fund
64.99
+1.75%
KCE SPDR S&P Capital Markets ETF
146.04
+1.56%
SYLD Cambria Shareholder Yield ETF
74.18
+1.74%
PKW Invesco BuyBack Achievers ETF
122.93
+1.74%
IJH iShares Core S&P Mid-Cap ETF
65.83
+1.73%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.50
+1.72%
FIDU Fidelity MSCI Industrials Index ETF
75.80
+1.70%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.64
+1.70%
PSC Principal U.S. Small-Cap ETF
54.86
+1.70%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.43
+1.69%
IWP iShares Russell Mid-Cap Growth ETF
132.48
+1.64%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.89
+1.66%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.55
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
71.95
+1.62%
XMHQ Invesco S&P MidCap Quality ETF
105.55
+1.63%
IYF iShares U.S. Financials ETF
116.74
+1.65%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
FXU First Trust Utilities AlphaDEX Fund
40.24
+1.62%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
FNCL Fidelity MSCI Financials Index ETF
71.86
+1.61%
IYG iShares U.S. Financial Services ETF
80.73
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.00
+1.68%
VFH Vanguard Financials Index Fund ETF Shares
123.70
+1.61%
FNDA Schwab Fundamental U.S. Small Company ETF
31.43
+1.57%
XLF The Financial Select Sector SPDR Fund
50.33
+1.58%
VFVA Vanguard U.S. Value Factor ETF Shares
126.63
+1.56%
GXG Global X MSCI Colombia ETF
23.90
+1.64%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.72
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
175.13
+1.55%
FSMD Fidelity Small-Mid Multifactor ETF
43.65
+1.53%
KIE SPDR S&P Insurance ETF
60.43
+1.58%
EWC iShares MSCI Canada ETF
42.86
+1.54%
MAGA Point Bridge America First ETF
51.72
+1.51%
XHB SPDR S&P Homebuilders ETF
118.27
+1.48%
VAMO Cambria Value and Momentum ETF
31.84
+1.49%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
VGT Vanguard Information Technology Index Fund ETF Shares
621.53
+1.42%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.86
+1.47%
FTEC Fidelity MSCI Information Technology Index ETF
184.90
+1.45%
BBP Virtus LifeSci Biotech Products ETF
62.00
+0.20%
VFMF Vanguard U.S. Multifactor ETF Shares
137.95
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
WTV WisdomTree U.S. Value Fund
87.66
+1.38%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.96
+1.43%
FTXN First Trust Nasdaq Oil & Gas ETF
32.28
+1.45%
XLU The Utilities Select Sector SPDR Fund
81.67
+1.46%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JQUA JPMorgan U.S. Quality Factor ETF
58.74
+1.43%
RDVY First Trust Rising Dividend Achievers ETF
63.16
+1.43%