NasdaqGM - Nasdaq Real Time Price • USD
First Trust Nasdaq Oil & Gas ETF (FTXN)
As of 1:02 PM EDT. 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 30.02 | 30.37 | 30.02 | 30.06 | 30.06 | 15,590 |
Jun 17, 2024 | 29.72 | 30.00 | 29.70 | 29.92 | 29.92 | 122,700 |
Jun 14, 2024 | 30.02 | 30.02 | 29.68 | 29.77 | 29.77 | 73,600 |
Jun 13, 2024 | 30.31 | 30.31 | 29.92 | 30.06 | 30.06 | 31,000 |
Jun 12, 2024 | 30.94 | 30.94 | 30.30 | 30.41 | 30.41 | 27,900 |
Jun 11, 2024 | 30.45 | 30.69 | 30.43 | 30.65 | 30.65 | 33,500 |
Jun 10, 2024 | 30.45 | 30.83 | 30.45 | 30.67 | 30.67 | 15,400 |
Jun 7, 2024 | 30.33 | 30.64 | 30.30 | 30.33 | 30.33 | 34,800 |
Jun 6, 2024 | 30.33 | 30.48 | 30.24 | 30.46 | 30.46 | 115,900 |
Jun 5, 2024 | 30.37 | 30.37 | 30.17 | 30.31 | 30.31 | 36,600 |
Jun 4, 2024 | 30.34 | 30.34 | 29.99 | 30.31 | 30.31 | 40,400 |
Jun 3, 2024 | 31.30 | 31.30 | 30.42 | 30.58 | 30.58 | 32,900 |
May 31, 2024 | 30.72 | 31.43 | 30.72 | 31.38 | 31.38 | 36,200 |
May 30, 2024 | 30.52 | 30.86 | 30.52 | 30.67 | 30.67 | 54,200 |
May 29, 2024 | 30.94 | 30.94 | 30.51 | 30.60 | 30.60 | 42,800 |
May 28, 2024 | 31.05 | 31.26 | 31.03 | 31.17 | 31.17 | 33,100 |
May 24, 2024 | 30.96 | 31.07 | 30.77 | 30.86 | 30.86 | 33,400 |
May 23, 2024 | 31.15 | 31.31 | 30.75 | 30.79 | 30.79 | 40,900 |
May 22, 2024 | 31.52 | 31.52 | 30.93 | 31.08 | 31.08 | 32,400 |
May 21, 2024 | 31.54 | 31.88 | 31.54 | 31.58 | 31.58 | 30,600 |
May 20, 2024 | 31.81 | 31.83 | 31.59 | 31.69 | 31.69 | 25,600 |
May 17, 2024 | 31.45 | 31.86 | 31.45 | 31.80 | 31.80 | 18,300 |
May 16, 2024 | 31.39 | 31.56 | 31.35 | 31.39 | 31.39 | 12,400 |
May 15, 2024 | 31.43 | 31.48 | 31.01 | 31.46 | 31.46 | 20,000 |
May 14, 2024 | 31.33 | 31.42 | 31.17 | 31.41 | 31.41 | 6,900 |
May 13, 2024 | 31.48 | 31.53 | 31.25 | 31.31 | 31.31 | 16,300 |
May 10, 2024 | 31.91 | 31.91 | 31.36 | 31.43 | 31.43 | 22,200 |
May 9, 2024 | 31.43 | 31.75 | 31.43 | 31.72 | 31.72 | 24,500 |
May 8, 2024 | 31.35 | 31.53 | 31.30 | 31.40 | 31.40 | 21,000 |
May 7, 2024 | 31.50 | 31.68 | 31.48 | 31.48 | 31.48 | 34,800 |
May 6, 2024 | 31.46 | 31.80 | 31.46 | 31.54 | 31.54 | 25,400 |
May 3, 2024 | 31.37 | 31.37 | 30.90 | 31.24 | 31.24 | 94,400 |
May 2, 2024 | 31.10 | 31.31 | 31.07 | 31.18 | 31.18 | 125,300 |
May 1, 2024 | 31.47 | 31.47 | 30.80 | 30.98 | 30.98 | 43,300 |
Apr 30, 2024 | 32.58 | 32.58 | 31.53 | 31.53 | 31.53 | 26,500 |
Apr 29, 2024 | 32.53 | 32.81 | 32.53 | 32.75 | 32.75 | 17,700 |
Apr 26, 2024 | 32.58 | 32.65 | 32.29 | 32.58 | 32.58 | 28,700 |
Apr 25, 2024 | 32.41 | 32.80 | 32.39 | 32.70 | 32.70 | 15,600 |
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 32.59 | 61,600 |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 32.53 | 49,600 |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 32.36 | 92,000 |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 32.19 | 40,000 |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 31.86 | 36,300 |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 32.06 | 44,600 |
Apr 16, 2024 | 32.44 | 32.49 | 31.96 | 32.23 | 32.23 | 65,800 |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 32.56 | 38,000 |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 32.89 | 36,000 |
Apr 11, 2024 | 33.52 | 33.52 | 32.96 | 33.36 | 33.36 | 57,900 |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 33.40 | 30,500 |
Apr 9, 2024 | 33.49 | 33.58 | 33.10 | 33.33 | 33.33 | 35,000 |
Apr 8, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 33.39 | 31,600 |
Apr 5, 2024 | 33.31 | 33.69 | 33.22 | 33.62 | 33.62 | 63,900 |
Apr 4, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 33.27 | 41,000 |
Apr 3, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 33.32 | 80,600 |
Apr 2, 2024 | 32.70 | 32.93 | 32.60 | 32.92 | 32.92 | 51,800 |
Apr 1, 2024 | 32.40 | 32.61 | 32.07 | 32.56 | 32.56 | 51,200 |
Mar 28, 2024 | 32.03 | 32.30 | 31.94 | 32.30 | 32.30 | 24,100 |
Mar 27, 2024 | 31.53 | 31.94 | 31.53 | 31.94 | 31.94 | 27,000 |
Mar 26, 2024 | 31.93 | 31.95 | 31.60 | 31.60 | 31.60 | 23,600 |
Mar 25, 2024 | 31.73 | 32.09 | 31.73 | 31.88 | 31.88 | 25,200 |
Mar 22, 2024 | 31.74 | 31.77 | 31.59 | 31.65 | 31.65 | 22,000 |
Mar 21, 2024 | 0.14 Dividend | |||||
Mar 21, 2024 | 31.59 | 31.78 | 31.53 | 31.72 | 31.72 | 28,400 |
Mar 20, 2024 | 31.45 | 31.79 | 31.43 | 31.72 | 31.58 | 28,100 |
Mar 19, 2024 | 31.15 | 31.60 | 31.15 | 31.60 | 31.46 | 18,100 |
Mar 18, 2024 | 31.21 | 31.30 | 31.06 | 31.20 | 31.06 | 22,400 |
Mar 15, 2024 | 30.97 | 31.28 | 30.97 | 31.15 | 31.01 | 30,600 |
Mar 14, 2024 | 30.91 | 30.98 | 30.75 | 30.98 | 30.84 | 34,000 |
Mar 13, 2024 | 30.35 | 30.89 | 30.35 | 30.71 | 30.57 | 33,700 |
Mar 12, 2024 | 30.08 | 30.21 | 30.02 | 30.12 | 29.99 | 18,600 |
Mar 11, 2024 | 29.78 | 30.12 | 29.62 | 30.10 | 29.97 | 9,800 |
Mar 8, 2024 | 29.82 | 29.89 | 29.68 | 29.85 | 29.72 | 24,000 |
Mar 7, 2024 | 29.49 | 29.90 | 29.49 | 29.77 | 29.64 | 24,300 |
Mar 6, 2024 | 29.50 | 29.72 | 29.41 | 29.48 | 29.34 | 31,200 |
Mar 5, 2024 | 29.14 | 29.60 | 29.14 | 29.44 | 29.31 | 47,700 |
Mar 4, 2024 | 29.58 | 29.64 | 29.23 | 29.23 | 29.10 | 26,700 |
Mar 1, 2024 | 29.33 | 29.61 | 29.33 | 29.55 | 29.42 | 44,700 |
Feb 29, 2024 | 29.04 | 29.20 | 28.94 | 29.07 | 28.94 | 20,200 |
Feb 28, 2024 | 29.07 | 29.23 | 28.82 | 28.89 | 28.76 | 98,400 |
Feb 27, 2024 | 29.20 | 29.27 | 28.99 | 29.06 | 28.93 | 61,000 |
Feb 26, 2024 | 28.98 | 29.28 | 28.98 | 29.13 | 29.00 | 32,800 |
Feb 23, 2024 | 28.92 | 29.09 | 28.69 | 29.02 | 28.89 | 46,200 |
Feb 22, 2024 | 28.93 | 29.15 | 28.86 | 29.11 | 28.98 | 30,800 |
Feb 21, 2024 | 28.58 | 29.16 | 28.58 | 29.16 | 29.03 | 41,200 |
Feb 20, 2024 | 28.76 | 28.76 | 28.43 | 28.47 | 28.34 | 83,700 |
Feb 16, 2024 | 28.84 | 29.06 | 28.72 | 28.81 | 28.68 | 24,100 |
Feb 15, 2024 | 28.10 | 28.92 | 28.10 | 28.80 | 28.67 | 35,500 |
Feb 14, 2024 | 28.26 | 28.34 | 27.86 | 28.08 | 27.96 | 30,200 |
Feb 13, 2024 | 28.36 | 28.36 | 27.89 | 28.05 | 27.93 | 50,000 |
Feb 12, 2024 | 28.11 | 28.45 | 28.11 | 28.39 | 28.26 | 46,000 |
Feb 9, 2024 | 28.37 | 28.47 | 28.00 | 28.01 | 27.89 | 49,000 |
Feb 8, 2024 | 28.10 | 28.45 | 28.10 | 28.39 | 28.26 | 60,500 |
Feb 7, 2024 | 28.06 | 28.14 | 27.85 | 28.10 | 27.97 | 88,200 |
Feb 6, 2024 | 28.01 | 28.27 | 27.91 | 27.94 | 27.82 | 74,000 |
Feb 5, 2024 | 27.76 | 27.98 | 27.50 | 27.88 | 27.75 | 42,700 |
Feb 2, 2024 | 28.03 | 28.10 | 27.73 | 27.88 | 27.76 | 52,000 |
Feb 1, 2024 | 28.21 | 28.35 | 27.77 | 27.99 | 27.87 | 136,900 |
Jan 31, 2024 | 28.67 | 28.67 | 28.09 | 28.09 | 27.97 | 109,600 |
Jan 30, 2024 | 28.05 | 28.67 | 27.97 | 28.67 | 28.54 | 88,900 |
Jan 29, 2024 | 28.16 | 28.24 | 27.90 | 28.24 | 28.12 | 39,600 |
Jan 26, 2024 | 28.00 | 28.26 | 27.79 | 28.26 | 28.14 | 160,000 |
Jan 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 27.87 | 236,700 |
Jan 24, 2024 | 27.31 | 27.55 | 27.20 | 27.49 | 27.37 | 82,700 |
Jan 23, 2024 | 26.99 | 27.32 | 26.99 | 27.15 | 27.03 | 374,500 |
Jan 22, 2024 | 26.94 | 27.09 | 26.80 | 27.04 | 26.92 | 46,700 |
Jan 19, 2024 | 26.88 | 26.98 | 26.74 | 26.98 | 26.86 | 37,900 |
Jan 18, 2024 | 26.77 | 26.88 | 26.60 | 26.88 | 26.76 | 233,700 |
Jan 17, 2024 | 26.91 | 27.16 | 26.82 | 26.92 | 26.80 | 121,700 |
Jan 16, 2024 | 27.76 | 27.76 | 27.15 | 27.15 | 27.03 | 35,200 |
Jan 12, 2024 | 27.93 | 28.07 | 27.70 | 27.84 | 27.72 | 205,000 |
Jan 11, 2024 | 27.57 | 27.69 | 27.47 | 27.47 | 27.35 | 48,200 |
Jan 10, 2024 | 27.82 | 27.82 | 27.32 | 27.47 | 27.35 | 333,100 |
Jan 9, 2024 | 28.17 | 28.17 | 27.63 | 27.74 | 27.62 | 58,900 |
Jan 8, 2024 | 27.97 | 28.17 | 27.56 | 28.17 | 28.05 | 69,200 |
Jan 5, 2024 | 28.54 | 28.56 | 28.21 | 28.36 | 28.23 | 58,300 |
Jan 4, 2024 | 29.17 | 29.20 | 28.33 | 28.39 | 28.26 | 55,300 |
Jan 3, 2024 | 28.55 | 29.06 | 28.42 | 28.93 | 28.80 | 30,400 |
Jan 2, 2024 | 28.44 | 28.82 | 28.44 | 28.53 | 28.40 | 125,900 |
Dec 29, 2023 | 28.48 | 28.52 | 28.25 | 28.30 | 28.17 | 53,000 |
Dec 28, 2023 | 28.71 | 28.80 | 28.36 | 28.36 | 28.23 | 43,000 |
Dec 27, 2023 | 28.95 | 29.04 | 28.76 | 28.82 | 28.69 | 29,700 |
Dec 26, 2023 | 28.88 | 29.11 | 28.81 | 28.95 | 28.82 | 14,800 |
Dec 22, 2023 | 0.22 Dividend | |||||
Dec 22, 2023 | 28.83 | 28.92 | 28.64 | 28.67 | 28.55 | 42,800 |
Dec 21, 2023 | 28.74 | 28.85 | 28.56 | 28.83 | 28.48 | 87,300 |
Dec 20, 2023 | 29.07 | 29.25 | 28.65 | 28.67 | 28.33 | 86,900 |
Dec 19, 2023 | 28.69 | 28.97 | 28.56 | 28.97 | 28.63 | 62,600 |
Dec 18, 2023 | 28.73 | 28.96 | 28.60 | 28.64 | 28.30 | 59,400 |
Dec 15, 2023 | 28.30 | 28.35 | 28.06 | 28.25 | 27.91 | 69,400 |
Dec 14, 2023 | 27.91 | 28.47 | 27.91 | 28.41 | 28.07 | 79,100 |
Dec 13, 2023 | 27.24 | 27.63 | 27.12 | 27.62 | 27.29 | 145,300 |
Dec 12, 2023 | 27.36 | 27.36 | 27.04 | 27.22 | 26.90 | 86,700 |
Dec 11, 2023 | 27.49 | 27.70 | 27.49 | 27.63 | 27.30 | 49,800 |
Dec 8, 2023 | 27.46 | 27.66 | 27.42 | 27.57 | 27.24 | 50,200 |
Dec 7, 2023 | 27.50 | 27.62 | 27.17 | 27.28 | 26.96 | 773,100 |
Dec 6, 2023 | 27.75 | 27.90 | 27.35 | 27.38 | 27.05 | 231,500 |
Dec 5, 2023 | 28.46 | 28.46 | 27.93 | 27.93 | 27.60 | 36,000 |
Dec 4, 2023 | 28.55 | 28.66 | 28.37 | 28.47 | 28.13 | 37,200 |
Dec 1, 2023 | 28.50 | 29.07 | 28.50 | 28.70 | 28.36 | 44,100 |
Nov 30, 2023 | 28.67 | 28.99 | 28.29 | 28.62 | 28.28 | 62,200 |
Nov 29, 2023 | 28.78 | 28.78 | 28.35 | 28.40 | 28.06 | 60,600 |
Nov 28, 2023 | 28.64 | 28.82 | 28.53 | 28.55 | 28.21 | 62,900 |
Nov 27, 2023 | 28.52 | 28.58 | 28.33 | 28.56 | 28.22 | 28,800 |
Nov 24, 2023 | 28.52 | 28.92 | 28.52 | 28.67 | 28.33 | 83,900 |
Nov 22, 2023 | 28.07 | 28.62 | 27.86 | 28.58 | 28.24 | 31,200 |
Nov 21, 2023 | 28.58 | 28.64 | 28.34 | 28.59 | 28.25 | 44,400 |
Nov 20, 2023 | 28.88 | 28.89 | 28.68 | 28.70 | 28.36 | 105,100 |
Nov 17, 2023 | 28.35 | 28.78 | 28.30 | 28.58 | 28.24 | 42,400 |
Nov 16, 2023 | 28.45 | 28.45 | 27.72 | 28.08 | 27.75 | 35,200 |
Nov 15, 2023 | 28.62 | 29.07 | 28.62 | 28.69 | 28.35 | 34,700 |
Nov 14, 2023 | 28.65 | 28.80 | 28.57 | 28.69 | 28.35 | 40,700 |
Nov 13, 2023 | 28.25 | 28.44 | 28.25 | 28.39 | 28.05 | 44,500 |
Nov 10, 2023 | 28.19 | 28.26 | 27.92 | 28.20 | 27.86 | 30,600 |
Nov 9, 2023 | 28.25 | 28.25 | 27.90 | 27.91 | 27.58 | 21,600 |
Nov 8, 2023 | 28.30 | 28.40 | 28.01 | 28.01 | 27.68 | 57,700 |
Nov 7, 2023 | 28.76 | 28.76 | 28.31 | 28.42 | 28.08 | 51,400 |
Nov 6, 2023 | 29.77 | 29.77 | 29.06 | 29.15 | 28.80 | 29,800 |
Nov 3, 2023 | 29.99 | 29.99 | 29.45 | 29.61 | 29.26 | 58,100 |
Nov 2, 2023 | 29.14 | 29.91 | 29.14 | 29.91 | 29.55 | 180,800 |
Nov 1, 2023 | 29.23 | 29.45 | 29.04 | 29.04 | 28.69 | 39,100 |
Oct 31, 2023 | 28.79 | 29.09 | 28.77 | 29.05 | 28.70 | 23,600 |
Oct 30, 2023 | 28.91 | 28.91 | 28.60 | 28.86 | 28.52 | 35,800 |
Oct 27, 2023 | 29.31 | 29.31 | 28.76 | 28.86 | 28.52 | 34,800 |
Oct 26, 2023 | 29.30 | 29.43 | 29.01 | 29.31 | 28.96 | 79,400 |
Oct 25, 2023 | 29.63 | 29.69 | 29.38 | 29.52 | 29.17 | 39,300 |
Oct 24, 2023 | 29.98 | 30.05 | 29.58 | 29.63 | 29.27 | 157,700 |
Oct 23, 2023 | 30.07 | 30.19 | 29.82 | 29.91 | 29.55 | 35,500 |
Oct 20, 2023 | 30.85 | 30.91 | 30.38 | 30.38 | 30.02 | 208,800 |
Oct 19, 2023 | 30.84 | 31.16 | 30.56 | 30.87 | 30.50 | 49,300 |
Oct 18, 2023 | 30.85 | 31.06 | 30.85 | 30.96 | 30.59 | 143,000 |
Oct 17, 2023 | 30.27 | 30.75 | 30.27 | 30.66 | 30.29 | 115,200 |
Oct 16, 2023 | 30.30 | 30.43 | 30.17 | 30.36 | 30.00 | 12,800 |
Oct 13, 2023 | 30.04 | 30.29 | 29.93 | 30.17 | 29.81 | 17,600 |
Oct 12, 2023 | 29.78 | 29.78 | 29.41 | 29.55 | 29.20 | 41,500 |
Oct 11, 2023 | 29.40 | 29.55 | 29.08 | 29.55 | 29.20 | 163,700 |
Oct 10, 2023 | 29.59 | 29.84 | 29.54 | 29.62 | 29.27 | 36,700 |
Oct 9, 2023 | 29.35 | 29.63 | 29.20 | 29.55 | 29.20 | 44,200 |
Oct 6, 2023 | 28.30 | 28.80 | 28.08 | 28.50 | 28.16 | 30,200 |
Oct 5, 2023 | 27.81 | 28.33 | 27.81 | 28.14 | 27.80 | 49,500 |
Oct 4, 2023 | 28.82 | 28.82 | 27.87 | 28.10 | 27.77 | 92,500 |
Oct 3, 2023 | 29.17 | 29.21 | 28.84 | 29.21 | 28.86 | 285,600 |
Oct 2, 2023 | 29.96 | 29.96 | 29.10 | 29.25 | 28.90 | 70,400 |
Sep 29, 2023 | 30.70 | 30.70 | 29.94 | 30.04 | 29.68 | 43,900 |
Sep 28, 2023 | 30.44 | 30.80 | 30.40 | 30.61 | 30.25 | 77,000 |
Sep 27, 2023 | 30.06 | 30.63 | 30.06 | 30.50 | 30.14 | 35,600 |
Sep 26, 2023 | 29.65 | 29.88 | 29.58 | 29.70 | 29.35 | 20,100 |
Sep 25, 2023 | 29.42 | 29.91 | 29.42 | 29.91 | 29.55 | 81,300 |
Sep 22, 2023 | 0.18 Dividend | |||||
Sep 22, 2023 | 29.73 | 29.84 | 29.44 | 29.45 | 29.10 | 118,800 |
Sep 21, 2023 | 30.21 | 30.21 | 29.62 | 29.64 | 29.11 | 43,000 |
Sep 20, 2023 | 30.22 | 30.54 | 30.00 | 30.01 | 29.47 | 21,100 |
Sep 19, 2023 | 30.97 | 30.97 | 30.25 | 30.36 | 29.82 | 91,300 |
Sep 18, 2023 | 30.79 | 30.95 | 30.60 | 30.76 | 30.21 | 63,500 |
Sep 15, 2023 | 30.87 | 30.90 | 30.54 | 30.58 | 30.03 | 29,100 |
Sep 14, 2023 | 31.02 | 31.18 | 30.97 | 31.02 | 30.47 | 82,100 |
Sep 13, 2023 | 31.10 | 31.10 | 30.57 | 30.72 | 30.17 | 91,900 |
Sep 12, 2023 | 30.49 | 31.02 | 30.49 | 30.99 | 30.44 | 442,200 |
Sep 11, 2023 | 30.95 | 31.00 | 30.18 | 30.27 | 29.73 | 39,900 |
Sep 8, 2023 | 30.52 | 30.96 | 30.52 | 30.75 | 30.20 | 29,100 |
Sep 7, 2023 | 30.50 | 30.57 | 30.33 | 30.36 | 29.82 | 26,900 |
Sep 6, 2023 | 30.41 | 30.64 | 30.21 | 30.43 | 29.89 | 61,800 |
Sep 5, 2023 | 30.54 | 30.78 | 30.44 | 30.45 | 29.90 | 92,000 |
Sep 1, 2023 | 29.93 | 30.38 | 29.93 | 30.33 | 29.79 | 42,100 |
Aug 31, 2023 | 29.77 | 29.77 | 29.48 | 29.66 | 29.13 | 66,000 |
Aug 30, 2023 | 29.62 | 29.68 | 29.53 | 29.60 | 29.07 | 17,400 |
Aug 29, 2023 | 29.44 | 29.49 | 29.24 | 29.47 | 28.94 | 37,700 |
Aug 28, 2023 | 29.27 | 29.58 | 29.23 | 29.35 | 28.82 | 19,900 |
Aug 25, 2023 | 29.15 | 29.36 | 28.90 | 29.22 | 28.70 | 21,400 |
Aug 24, 2023 | 28.89 | 29.21 | 28.86 | 28.94 | 28.42 | 29,300 |
Aug 23, 2023 | 28.72 | 29.17 | 28.71 | 29.10 | 28.58 | 40,100 |
Aug 22, 2023 | 29.61 | 29.63 | 29.32 | 29.32 | 28.79 | 23,100 |
Aug 21, 2023 | 29.70 | 29.80 | 29.32 | 29.52 | 29.00 | 25,000 |
Aug 18, 2023 | 29.21 | 29.65 | 29.21 | 29.64 | 29.11 | 16,600 |
Aug 17, 2023 | 29.37 | 29.67 | 29.34 | 29.36 | 28.84 | 25,800 |
Aug 16, 2023 | 29.22 | 29.46 | 28.98 | 28.99 | 28.47 | 16,400 |
Aug 15, 2023 | 29.47 | 29.47 | 29.10 | 29.18 | 28.66 | 32,100 |
Aug 14, 2023 | 29.93 | 29.93 | 29.64 | 29.82 | 29.29 | 44,600 |
Aug 11, 2023 | 29.48 | 30.03 | 29.48 | 29.95 | 29.41 | 46,600 |
Aug 10, 2023 | 29.69 | 29.91 | 29.44 | 29.54 | 29.01 | 22,600 |
Aug 9, 2023 | 29.55 | 29.97 | 29.55 | 29.65 | 29.12 | 68,500 |
Aug 8, 2023 | 28.62 | 29.24 | 28.49 | 29.20 | 28.68 | 167,400 |
Aug 7, 2023 | 29.01 | 29.21 | 28.95 | 29.06 | 28.54 | 19,200 |
Aug 4, 2023 | 29.05 | 29.31 | 28.88 | 28.92 | 28.40 | 48,700 |
Aug 3, 2023 | 28.48 | 29.03 | 28.34 | 28.82 | 28.30 | 23,700 |
Aug 2, 2023 | 28.74 | 28.74 | 28.25 | 28.45 | 27.94 | 27,600 |
Aug 1, 2023 | 28.79 | 28.91 | 28.54 | 28.90 | 28.38 | 45,100 |
Jul 31, 2023 | 28.75 | 28.96 | 28.75 | 28.94 | 28.42 | 36,200 |
Jul 28, 2023 | 28.29 | 28.55 | 28.13 | 28.55 | 28.04 | 31,100 |
Jul 27, 2023 | 28.61 | 28.72 | 28.15 | 28.21 | 27.70 | 44,100 |
Jul 26, 2023 | 28.17 | 28.55 | 28.08 | 28.44 | 27.93 | 25,800 |
Jul 25, 2023 | 28.18 | 28.55 | 28.02 | 28.40 | 27.89 | 33,800 |
Jul 24, 2023 | 27.85 | 28.42 | 27.85 | 28.17 | 27.67 | 76,000 |
Jul 21, 2023 | 27.63 | 27.74 | 27.47 | 27.74 | 27.24 | 19,400 |
Jul 20, 2023 | 27.37 | 27.55 | 27.28 | 27.50 | 27.01 | 80,200 |
Jul 19, 2023 | 27.10 | 27.33 | 27.07 | 27.22 | 26.73 | 48,700 |
Jul 18, 2023 | 26.52 | 27.24 | 26.52 | 27.01 | 26.53 | 52,500 |
Jul 17, 2023 | 26.47 | 26.64 | 26.45 | 26.52 | 26.05 | 537,500 |
Jul 14, 2023 | 27.23 | 27.23 | 26.51 | 26.52 | 26.05 | 22,000 |
Jul 13, 2023 | 27.31 | 27.62 | 27.15 | 27.36 | 26.87 | 40,200 |
Jul 12, 2023 | 27.33 | 27.53 | 27.23 | 27.28 | 26.79 | 69,000 |
Jul 11, 2023 | 26.62 | 27.17 | 26.62 | 27.16 | 26.67 | 48,700 |
Jul 10, 2023 | 26.32 | 26.50 | 26.30 | 26.45 | 25.98 | 40,400 |
Jul 7, 2023 | 25.56 | 26.56 | 25.56 | 26.32 | 25.85 | 42,800 |
Jul 6, 2023 | 26.00 | 26.14 | 25.42 | 25.65 | 25.19 | 66,100 |
Jul 5, 2023 | 26.55 | 26.55 | 26.14 | 26.24 | 25.77 | 43,900 |
Jul 3, 2023 | 26.38 | 26.55 | 26.33 | 26.38 | 25.91 | 15,300 |
Jun 30, 2023 | 26.29 | 26.46 | 26.11 | 26.33 | 25.85 | 50,400 |
Jun 29, 2023 | 25.87 | 26.17 | 25.85 | 26.13 | 25.66 | 70,300 |
Jun 28, 2023 | 25.55 | 25.80 | 25.39 | 25.77 | 25.31 | 37,500 |
Jun 27, 2023 | 0.42 Dividend | |||||
Jun 27, 2023 | 25.45 | 25.60 | 25.29 | 25.56 | 25.10 | 36,300 |
Jun 26, 2023 | 25.52 | 26.05 | 25.52 | 25.85 | 24.98 | 70,100 |
Jun 23, 2023 | 25.39 | 25.57 | 25.32 | 25.52 | 24.66 | 35,300 |
Jun 22, 2023 | 25.75 | 25.77 | 25.54 | 25.68 | 24.81 | 66,100 |
Jun 21, 2023 | 25.76 | 26.25 | 25.76 | 26.07 | 25.19 | 49,600 |
Jun 20, 2023 | 26.32 | 26.32 | 25.66 | 25.82 | 24.95 | 51,700 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.93
+5.20%
EWW iShares MSCI Mexico ETF
57.06
+2.90%
PSI Invesco Semiconductors ETF
65.20
+1.97%
GXG Global X MSCI Colombia ETF
24.94
+1.85%
SMH VanEck Semiconductor ETF
277.71
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
104.65
+1.66%
SOXX iShares Semiconductor ETF
260.06
+1.58%
FLLA Franklin FTSE Latin America ETF
20.63
+1.47%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
0.00%
EWT iShares MSCI Taiwan ETF
54.48
+1.43%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.01
+1.41%
EPU iShares MSCI Peru ETF
40.41
+1.40%
BLCN Siren Nasdaq NexGen Economy ETF
26.95
+1.25%
XCEM Columbia EM Core ex-China ETF
31.79
+1.23%
GAA Cambria Global Asset Allocation ETF
28.76
+1.21%
EMXC iShares MSCI Emerging Markets ex China ETF
59.01
+1.22%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.51
+1.15%
MLPX Global X MLP & Energy Infrastructure ETF
49.64
+1.12%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.42
+1.11%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.83
+1.10%
XMMO Invesco S&P MidCap Momentum ETF
115.37
+1.09%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.31
+1.08%
USAI Pacer American Energy Independence ETF
32.20
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
0.00%
FLTW Franklin FTSE Taiwan ETF
48.83
+1.06%
GDX VanEck Gold Miners ETF
33.55
+1.05%
EYLD Cambria Emerging Shareholder Yield ETF
35.87
+1.05%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.70
+1.03%
ATMP Barclays ETN+ Select MLP ETN
24.39
+1.02%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.01%
TUR iShares MSCI Turkey ETF
41.73
+0.99%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
0.00%
KIE SPDR S&P Insurance ETF
50.19
+0.99%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.49
+0.98%
ENFR Alerian Energy Infrastructure ETF
25.86
+0.98%
EWL iShares MSCI Switzerland ETF
49.30
+0.94%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.42
+0.94%
FIVG Defiance 5G Next Gen Connectivity ETF
42.55
+0.88%
QTUM Defiance Quantum ETF
64.47
+0.92%
SSPY Syntax Stratified LargeCap ETF
75.36
0.00%
IAK iShares U.S. Insurance ETF
113.73
+0.86%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.18
+0.87%
SPEM SPDR Portfolio Emerging Markets ETF
38.42
+0.85%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.06
+0.84%
IDX VanEck Indonesia Index ETF
15.20
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.20
+1.00%
CNRG SPDR Kensho Clean Power ETF
64.86
+0.80%
TPYP Tortoise North American Pipeline Fund
28.37
+0.86%
FXO First Trust Financials AlphaDEX Fund
45.98
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.90
+0.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.99
+0.79%
IPKW Invesco International BuyBack Achievers ETF
40.21
+0.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.11
+0.78%
MAGA Point Bridge America First ETF
44.17
+0.78%
TOK iShares MSCI Kokusai ETF
109.91
-0.01%
XAR SPDR S&P Aerospace & Defense ETF
140.72
+0.78%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.62
+0.76%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.24
+1.04%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.10
+0.76%
PHO Invesco Water Resources ETF
66.39
+0.76%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.34
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.93
+0.71%
FXL First Trust Technology AlphaDEX Fund
136.26
+0.71%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.86
+0.70%
IDOG ALPS International Sector Dividend Dogs ETF
30.31
+0.70%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.37
+0.69%
KCE SPDR S&P Capital Markets ETF
109.19
+0.69%
NURE Nuveen Short-Term REIT ETF
30.96
+0.68%
FYLD Cambria Foreign Shareholder Yield ETF
26.94
+0.67%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.27
+0.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.91
+0.50%
FIW First Trust Water ETF
101.91
+0.67%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.09
+0.65%
EMLP First Trust North American Energy Infrastructure Fund
30.32
+0.63%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.62%
IXN iShares Global Tech ETF
84.83
+0.52%
IGRO iShares International Dividend Growth ETF
66.85
+0.60%
REZ iShares Residential and Multisector Real Estate ETF
76.12
+0.60%
VFMF Vanguard U.S. Multifactor ETF Shares
122.66
+0.60%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.51
+0.59%
PSC Principal U.S. Small-Cap ETF
47.72
+0.59%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.59
+0.59%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.19
+0.58%
DGT SPDR Global Dow ETF
129.40
+0.43%
IYF iShares U.S. Financials ETF
93.91
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.37
+0.57%
CQQQ Invesco China Technology ETF
35.87
+0.56%
CNYA iShares MSCI China A ETF
26.23
+0.56%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.37
+0.56%
NANR SPDR S&P North American Natural Resources ETF
53.31
+0.55%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.20
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.88
+0.54%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.79
+0.54%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.93
+0.59%
EVX VanEck Environmental Services ETF
169.77
+0.54%
MOTG VanEck Morningstar Global Wide Moat ETF
35.81
+0.54%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.04
+0.50%
PSR Invesco Active U.S. Real Estate Fund
85.66
+0.53%
XMHQ Invesco S&P MidCap Quality ETF
103.48
+0.54%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.05
+0.52%