Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
First Trust Nasdaq Oil & Gas ETF (FTXN)
30.37
+0.09
+(0.30%)
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 | 30.16 | 30.38 | 29.91 | 30.37 | 30.37 | 88,100 |
Mar 31, 2025 | 29.79 | 30.37 | 29.79 | 30.28 | 30.28 | 24,700 |
Mar 28, 2025 | 30.11 | 30.11 | 29.69 | 29.93 | 29.93 | 22,500 |
Mar 27, 2025 | 0.18 Dividend | |||||
Mar 27, 2025 | 30.36 | 30.40 | 29.97 | 30.12 | 30.12 | 24,900 |
Mar 26, 2025 | 30.74 | 31.00 | 30.57 | 30.64 | 30.46 | 12,000 |
Mar 25, 2025 | 30.51 | 30.76 | 30.43 | 30.49 | 30.32 | 25,400 |
Mar 24, 2025 | 29.98 | 30.52 | 29.98 | 30.38 | 30.21 | 65,500 |
Mar 21, 2025 | 29.95 | 30.05 | 29.75 | 29.86 | 29.69 | 28,000 |
Mar 20, 2025 | 29.99 | 30.18 | 29.88 | 30.18 | 30.01 | 9,800 |
Mar 19, 2025 | 29.51 | 30.19 | 29.51 | 30.02 | 29.85 | 15,800 |
Mar 18, 2025 | 29.62 | 29.74 | 29.32 | 29.51 | 29.34 | 27,700 |
Mar 17, 2025 | 28.97 | 29.61 | 28.97 | 29.50 | 29.33 | 43,500 |
Mar 14, 2025 | 28.37 | 29.00 | 28.37 | 28.98 | 28.81 | 18,900 |
Mar 13, 2025 | 28.29 | 28.59 | 28.05 | 28.14 | 27.98 | 10,900 |
Mar 12, 2025 | 28.30 | 28.71 | 28.15 | 28.46 | 28.30 | 52,900 |
Mar 11, 2025 | 28.39 | 28.53 | 28.06 | 28.15 | 27.99 | 74,500 |
Mar 10, 2025 | 28.26 | 28.65 | 27.97 | 28.26 | 28.10 | 28,700 |
Mar 7, 2025 | 27.91 | 28.42 | 27.90 | 28.26 | 28.10 | 94,900 |
Mar 6, 2025 | 27.61 | 27.93 | 27.46 | 27.77 | 27.61 | 48,400 |
Mar 5, 2025 | 28.03 | 28.03 | 27.24 | 27.79 | 27.63 | 160,900 |
Mar 4, 2025 | 28.24 | 28.70 | 27.69 | 28.21 | 28.05 | 71,200 |
Mar 3, 2025 | 29.88 | 29.88 | 28.33 | 28.57 | 28.41 | 81,200 |
Feb 28, 2025 | 29.31 | 29.82 | 29.30 | 29.82 | 29.65 | 31,000 |
Feb 27, 2025 | 29.31 | 29.73 | 29.31 | 29.43 | 29.26 | 24,000 |
Feb 26, 2025 | 29.48 | 29.48 | 29.15 | 29.32 | 29.15 | 19,200 |
Feb 25, 2025 | 29.95 | 30.04 | 29.33 | 29.43 | 29.26 | 10,000 |
Feb 24, 2025 | 30.02 | 30.11 | 29.90 | 29.93 | 29.76 | 82,000 |
Feb 21, 2025 | 30.61 | 30.61 | 29.95 | 30.03 | 29.86 | 13,400 |
Feb 20, 2025 | 30.55 | 30.76 | 30.35 | 30.73 | 30.55 | 42,400 |
Feb 19, 2025 | 30.33 | 30.77 | 30.33 | 30.53 | 30.35 | 12,500 |
Feb 18, 2025 | 30.01 | 30.45 | 29.93 | 30.24 | 30.07 | 58,400 |
Feb 14, 2025 | 29.80 | 30.08 | 29.80 | 29.88 | 29.71 | 24,300 |
Feb 13, 2025 | 29.26 | 29.75 | 29.26 | 29.67 | 29.50 | 25,800 |
Feb 12, 2025 | 30.13 | 30.17 | 29.41 | 29.42 | 29.25 | 20,400 |
Feb 11, 2025 | 30.31 | 30.52 | 30.07 | 30.32 | 30.15 | 11,600 |
Feb 10, 2025 | 29.58 | 30.14 | 29.58 | 30.06 | 29.89 | 11,300 |
Feb 7, 2025 | 29.50 | 29.60 | 29.33 | 29.33 | 29.16 | 21,800 |
Feb 6, 2025 | 30.20 | 30.20 | 29.24 | 29.46 | 29.29 | 35,100 |
Feb 5, 2025 | 30.08 | 30.13 | 29.91 | 30.03 | 29.86 | 10,200 |
Feb 4, 2025 | 29.29 | 30.10 | 29.29 | 30.07 | 29.90 | 68,900 |
Feb 3, 2025 | 29.23 | 29.57 | 29.01 | 29.40 | 29.23 | 125,800 |
Jan 31, 2025 | 29.48 | 29.77 | 29.25 | 29.34 | 29.17 | 23,800 |
Jan 30, 2025 | 30.25 | 30.30 | 29.96 | 30.15 | 29.98 | 34,500 |
Jan 29, 2025 | 29.89 | 30.17 | 29.84 | 30.08 | 29.91 | 23,800 |
Jan 28, 2025 | 30.22 | 30.28 | 29.79 | 30.01 | 29.84 | 45,800 |
Jan 27, 2025 | 30.53 | 30.62 | 30.03 | 30.18 | 30.01 | 32,500 |
Jan 24, 2025 | 31.13 | 31.23 | 30.71 | 30.72 | 30.55 | 30,800 |
Jan 23, 2025 | 31.09 | 31.29 | 30.88 | 31.11 | 30.93 | 90,800 |
Jan 22, 2025 | 31.40 | 31.41 | 30.89 | 30.89 | 30.71 | 44,600 |
Jan 21, 2025 | 31.73 | 31.73 | 31.38 | 31.55 | 31.37 | 55,600 |
Jan 17, 2025 | 31.58 | 31.79 | 31.54 | 31.75 | 31.57 | 33,200 |
Jan 16, 2025 | 31.25 | 31.62 | 31.22 | 31.59 | 31.41 | 45,700 |
Jan 15, 2025 | 31.13 | 31.40 | 31.02 | 31.36 | 31.18 | 75,600 |
Jan 14, 2025 | 30.44 | 30.90 | 30.44 | 30.90 | 30.72 | 129,500 |
Jan 13, 2025 | 29.97 | 30.69 | 29.97 | 30.46 | 30.29 | 29,700 |
Jan 10, 2025 | 30.08 | 30.34 | 29.73 | 29.80 | 29.63 | 71,900 |
Jan 8, 2025 | 29.50 | 29.69 | 29.38 | 29.69 | 29.52 | 44,100 |
Jan 7, 2025 | 29.44 | 29.76 | 29.37 | 29.56 | 29.39 | 39,900 |
Jan 6, 2025 | 29.67 | 29.85 | 29.24 | 29.30 | 29.13 | 20,400 |
Jan 3, 2025 | 29.42 | 29.54 | 29.38 | 29.49 | 29.32 | 37,000 |
Jan 2, 2025 | 29.26 | 29.38 | 29.03 | 29.24 | 29.07 | 19,800 |
Dec 31, 2024 | 28.45 | 28.85 | 28.45 | 28.75 | 28.59 | 35,900 |
Dec 30, 2024 | 28.28 | 28.56 | 28.08 | 28.37 | 28.21 | 101,800 |
Dec 27, 2024 | 28.33 | 28.40 | 28.07 | 28.24 | 28.08 | 35,800 |
Dec 26, 2024 | 28.27 | 28.27 | 28.09 | 28.16 | 28.00 | 23,200 |
Dec 24, 2024 | 28.07 | 28.26 | 27.88 | 28.21 | 28.05 | 24,100 |
Dec 23, 2024 | 27.70 | 28.03 | 27.56 | 27.98 | 27.82 | 37,100 |
Dec 20, 2024 | 27.46 | 27.89 | 27.46 | 27.75 | 27.59 | 81,500 |
Dec 19, 2024 | 28.01 | 28.01 | 27.48 | 27.48 | 27.32 | 58,500 |
Dec 18, 2024 | 28.62 | 28.62 | 27.77 | 27.78 | 27.62 | 37,100 |
Dec 17, 2024 | 28.64 | 28.64 | 28.32 | 28.60 | 28.44 | 88,300 |
Dec 16, 2024 | 29.17 | 29.34 | 28.80 | 28.80 | 28.64 | 109,900 |
Dec 13, 2024 | 0.18 Dividend | |||||
Dec 13, 2024 | 29.71 | 29.71 | 29.41 | 29.51 | 29.34 | 23,600 |
Dec 12, 2024 | 30.13 | 30.13 | 29.80 | 29.83 | 29.49 | 35,200 |
Dec 11, 2024 | 30.02 | 30.21 | 29.93 | 30.15 | 29.80 | 14,500 |
Dec 10, 2024 | 30.22 | 30.35 | 29.89 | 29.89 | 29.54 | 23,100 |
Dec 9, 2024 | 30.35 | 30.53 | 30.13 | 30.13 | 29.78 | 25,100 |
Dec 6, 2024 | 30.73 | 30.73 | 30.10 | 30.18 | 29.83 | 20,100 |
Dec 5, 2024 | 30.75 | 30.98 | 30.75 | 30.78 | 30.42 | 13,100 |
Dec 4, 2024 | 31.42 | 31.42 | 30.52 | 30.68 | 30.32 | 30,700 |
Dec 3, 2024 | 31.56 | 31.56 | 31.26 | 31.41 | 31.04 | 74,600 |
Dec 2, 2024 | 31.42 | 31.44 | 31.14 | 31.44 | 31.07 | 52,900 |
Nov 29, 2024 | 31.73 | 31.81 | 31.70 | 31.81 | 31.44 | 2,300 |
Nov 27, 2024 | 31.83 | 31.86 | 31.60 | 31.60 | 31.23 | 26,300 |
Nov 26, 2024 | 31.71 | 31.71 | 31.51 | 31.63 | 31.26 | 42,300 |
Nov 25, 2024 | 32.40 | 32.50 | 31.64 | 31.69 | 31.32 | 33,500 |
Nov 22, 2024 | 32.25 | 32.47 | 32.17 | 32.37 | 31.99 | 19,200 |
Nov 21, 2024 | 32.07 | 32.37 | 32.00 | 32.20 | 31.83 | 32,500 |
Nov 20, 2024 | 31.59 | 31.84 | 31.59 | 31.82 | 31.45 | 17,000 |
Nov 19, 2024 | 31.52 | 31.64 | 31.45 | 31.55 | 31.19 | 13,000 |
Nov 18, 2024 | 31.45 | 31.75 | 31.43 | 31.70 | 31.33 | 40,100 |
Nov 15, 2024 | 31.23 | 31.58 | 31.11 | 31.23 | 30.87 | 44,600 |
Nov 14, 2024 | 31.43 | 31.44 | 31.07 | 31.34 | 30.98 | 124,100 |
Nov 13, 2024 | 31.13 | 31.33 | 30.72 | 31.19 | 30.83 | 54,700 |
Nov 12, 2024 | 31.37 | 31.45 | 31.04 | 31.09 | 30.73 | 71,200 |
Nov 11, 2024 | 30.93 | 31.29 | 30.82 | 31.28 | 30.92 | 23,100 |
Nov 8, 2024 | 30.72 | 30.98 | 30.64 | 30.98 | 30.62 | 23,700 |
Nov 7, 2024 | 30.95 | 30.95 | 30.57 | 30.72 | 30.36 | 69,900 |
Nov 6, 2024 | 30.49 | 31.14 | 30.31 | 30.94 | 30.58 | 51,300 |
Nov 5, 2024 | 29.43 | 29.61 | 29.43 | 29.54 | 29.20 | 14,900 |
Nov 4, 2024 | 29.01 | 29.39 | 29.01 | 29.32 | 28.98 | 22,800 |
Nov 1, 2024 | 29.41 | 29.41 | 28.79 | 28.81 | 28.48 | 19,700 |
Oct 31, 2024 | 29.11 | 29.33 | 29.04 | 29.16 | 28.82 | 23,100 |
Oct 30, 2024 | 28.90 | 29.13 | 28.88 | 28.89 | 28.55 | 20,500 |
Oct 29, 2024 | 29.00 | 29.20 | 28.78 | 28.86 | 28.52 | 19,700 |
Oct 28, 2024 | 28.93 | 29.32 | 28.93 | 29.25 | 28.91 | 269,300 |
Oct 25, 2024 | 29.68 | 29.79 | 29.47 | 29.59 | 29.25 | 21,400 |
Oct 24, 2024 | 29.51 | 29.59 | 29.36 | 29.55 | 29.21 | 11,600 |
Oct 23, 2024 | 29.64 | 29.72 | 29.32 | 29.51 | 29.16 | 24,900 |
Oct 22, 2024 | 29.73 | 29.86 | 29.64 | 29.74 | 29.39 | 38,900 |
Oct 21, 2024 | 29.97 | 30.03 | 29.62 | 29.72 | 29.37 | 57,500 |
Oct 18, 2024 | 29.90 | 29.90 | 29.65 | 29.81 | 29.46 | 18,800 |
Oct 17, 2024 | 29.80 | 29.99 | 29.75 | 29.94 | 29.59 | 17,000 |
Oct 16, 2024 | 29.78 | 29.92 | 29.78 | 29.87 | 29.52 | 36,800 |
Oct 15, 2024 | 29.92 | 30.00 | 29.65 | 29.65 | 29.31 | 46,100 |
Oct 14, 2024 | 30.67 | 30.74 | 30.58 | 30.72 | 30.36 | 36,300 |
Oct 11, 2024 | 30.77 | 31.00 | 30.73 | 30.84 | 30.48 | 17,900 |
Oct 10, 2024 | 30.44 | 30.82 | 30.44 | 30.70 | 30.34 | 14,000 |
Oct 9, 2024 | 30.01 | 30.46 | 29.98 | 30.42 | 30.07 | 28,300 |
Oct 8, 2024 | 30.69 | 30.73 | 30.09 | 30.21 | 29.86 | 101,100 |
Oct 7, 2024 | 31.08 | 31.30 | 31.07 | 31.10 | 30.74 | 44,800 |
Oct 4, 2024 | 30.98 | 31.05 | 30.67 | 30.99 | 30.63 | 55,500 |
Oct 3, 2024 | 30.07 | 30.72 | 29.94 | 30.67 | 30.32 | 44,400 |
Oct 2, 2024 | 29.98 | 30.06 | 29.62 | 29.92 | 29.57 | 28,200 |
Oct 1, 2024 | 28.76 | 29.72 | 28.74 | 29.61 | 29.27 | 203,900 |
Sep 30, 2024 | 28.77 | 29.06 | 28.66 | 28.95 | 28.61 | 19,000 |
Sep 27, 2024 | 28.46 | 28.85 | 28.46 | 28.84 | 28.51 | 24,100 |
Sep 26, 2024 | 0.20 Dividend | |||||
Sep 26, 2024 | 28.52 | 28.81 | 28.22 | 28.27 | 27.94 | 32,800 |
Sep 25, 2024 | 29.70 | 29.75 | 29.15 | 29.20 | 28.66 | 37,100 |
Sep 24, 2024 | 30.18 | 30.18 | 29.78 | 29.79 | 29.24 | 116,600 |
Sep 23, 2024 | 29.63 | 30.09 | 29.62 | 29.88 | 29.33 | 19,600 |
Sep 20, 2024 | 29.52 | 29.68 | 29.28 | 29.55 | 29.00 | 47,800 |
Sep 19, 2024 | 29.77 | 29.97 | 29.53 | 29.66 | 29.11 | 34,700 |
Sep 18, 2024 | 29.22 | 29.61 | 29.22 | 29.33 | 28.79 | 36,300 |
Sep 17, 2024 | 28.93 | 29.33 | 28.93 | 29.33 | 28.79 | 52,800 |
Sep 16, 2024 | 28.82 | 28.89 | 28.67 | 28.89 | 28.36 | 32,200 |
Sep 13, 2024 | 28.47 | 28.72 | 28.47 | 28.56 | 28.03 | 39,700 |
Sep 12, 2024 | 28.23 | 28.42 | 28.05 | 28.34 | 27.82 | 87,400 |
Sep 11, 2024 | 28.44 | 28.44 | 27.82 | 28.19 | 27.67 | 26,700 |
Sep 10, 2024 | 28.82 | 28.82 | 28.19 | 28.43 | 27.90 | 22,500 |
Sep 9, 2024 | 28.90 | 29.02 | 28.76 | 28.78 | 28.25 | 24,700 |
Sep 6, 2024 | 29.23 | 29.40 | 28.70 | 28.77 | 28.24 | 149,300 |
Sep 5, 2024 | 29.56 | 29.56 | 29.18 | 29.18 | 28.64 | 96,600 |
Sep 4, 2024 | 29.95 | 30.05 | 29.39 | 29.39 | 28.85 | 23,000 |
Sep 3, 2024 | 30.28 | 30.28 | 29.72 | 29.89 | 29.34 | 29,400 |
Aug 30, 2024 | 30.41 | 30.73 | 30.39 | 30.73 | 30.16 | 18,300 |
Aug 29, 2024 | 30.38 | 30.67 | 30.15 | 30.54 | 29.98 | 37,300 |
Aug 28, 2024 | 30.21 | 30.31 | 30.05 | 30.23 | 29.67 | 41,700 |
Aug 27, 2024 | 30.59 | 30.61 | 30.27 | 30.38 | 29.82 | 23,300 |
Aug 26, 2024 | 30.87 | 30.96 | 30.52 | 30.69 | 30.12 | 48,600 |
Aug 23, 2024 | 30.05 | 30.45 | 30.05 | 30.43 | 29.87 | 102,500 |
Aug 22, 2024 | 29.98 | 30.09 | 29.86 | 29.94 | 29.39 | 30,000 |
Aug 21, 2024 | 30.00 | 30.17 | 29.82 | 29.87 | 29.32 | 67,500 |
Aug 20, 2024 | 30.59 | 30.59 | 29.84 | 29.89 | 29.34 | 34,900 |
Aug 19, 2024 | 30.50 | 30.88 | 30.50 | 30.64 | 30.07 | 22,900 |
Aug 16, 2024 | 30.33 | 30.57 | 30.33 | 30.53 | 29.97 | 24,300 |
Aug 15, 2024 | 30.38 | 30.60 | 30.32 | 30.58 | 30.01 | 27,100 |
Aug 14, 2024 | 30.05 | 30.22 | 29.94 | 30.10 | 29.54 | 23,000 |
Aug 13, 2024 | 30.14 | 30.14 | 29.86 | 29.98 | 29.43 | 79,600 |
Aug 12, 2024 | 30.28 | 30.34 | 30.19 | 30.30 | 29.74 | 36,100 |
Aug 9, 2024 | 30.09 | 30.17 | 29.85 | 30.03 | 29.47 | 21,400 |
Aug 8, 2024 | 29.49 | 30.06 | 29.49 | 30.01 | 29.46 | 41,200 |
Aug 7, 2024 | 29.56 | 29.78 | 29.27 | 29.33 | 28.79 | 43,200 |
Aug 6, 2024 | 28.93 | 29.44 | 28.93 | 29.13 | 28.59 | 34,100 |
Aug 5, 2024 | 28.60 | 29.04 | 28.43 | 28.81 | 28.28 | 83,800 |
Aug 2, 2024 | 30.28 | 30.28 | 29.20 | 29.48 | 28.94 | 125,400 |
Aug 1, 2024 | 31.37 | 31.50 | 30.36 | 30.50 | 29.94 | 49,000 |
Jul 31, 2024 | 31.52 | 31.59 | 31.27 | 31.27 | 30.69 | 84,900 |
Jul 30, 2024 | 30.60 | 31.22 | 30.60 | 31.13 | 30.55 | 29,700 |
Jul 29, 2024 | 30.96 | 30.96 | 30.45 | 30.69 | 30.12 | 22,700 |
Jul 26, 2024 | 30.80 | 31.02 | 30.68 | 30.93 | 30.36 | 78,500 |
Jul 25, 2024 | 30.36 | 30.98 | 30.36 | 30.82 | 30.25 | 26,200 |
Jul 24, 2024 | 30.59 | 30.60 | 30.29 | 30.41 | 29.85 | 26,400 |
Jul 23, 2024 | 30.78 | 30.86 | 30.50 | 30.52 | 29.96 | 33,700 |
Jul 22, 2024 | 31.09 | 31.18 | 30.88 | 31.05 | 30.48 | 18,500 |
Jul 19, 2024 | 31.46 | 31.46 | 31.14 | 31.20 | 30.62 | 17,800 |
Jul 18, 2024 | 31.41 | 31.82 | 31.41 | 31.46 | 30.88 | 45,300 |
Jul 17, 2024 | 31.34 | 31.77 | 31.34 | 31.47 | 30.89 | 48,400 |
Jul 16, 2024 | 31.07 | 31.31 | 30.90 | 31.28 | 30.70 | 17,800 |
Jul 15, 2024 | 30.91 | 31.38 | 30.82 | 31.15 | 30.57 | 47,400 |
Jul 12, 2024 | 30.78 | 30.78 | 30.59 | 30.71 | 30.14 | 49,900 |
Jul 11, 2024 | 30.35 | 30.67 | 30.31 | 30.67 | 30.10 | 57,100 |
Jul 10, 2024 | 30.10 | 30.26 | 30.03 | 30.26 | 29.70 | 48,500 |
Jul 9, 2024 | 30.07 | 30.46 | 30.03 | 30.11 | 29.55 | 36,600 |
Jul 8, 2024 | 30.51 | 30.56 | 30.25 | 30.38 | 29.82 | 47,200 |
Jul 5, 2024 | 31.08 | 31.08 | 30.37 | 30.51 | 29.95 | 35,700 |
Jul 3, 2024 | 30.86 | 31.14 | 30.86 | 31.04 | 30.47 | 30,900 |
Jul 2, 2024 | 31.03 | 31.16 | 30.71 | 30.85 | 30.28 | 100,900 |
Jul 1, 2024 | 30.93 | 31.07 | 30.63 | 30.81 | 30.24 | 82,200 |
Jun 28, 2024 | 30.97 | 31.00 | 30.70 | 30.86 | 30.29 | 80,200 |
Jun 27, 2024 | 0.20 Dividend | |||||
Jun 27, 2024 | 30.74 | 30.77 | 30.51 | 30.65 | 30.08 | 587,100 |
Jun 26, 2024 | 31.09 | 31.09 | 30.70 | 30.86 | 30.09 | 15,200 |
Jun 25, 2024 | 31.05 | 31.12 | 30.84 | 31.11 | 30.34 | 21,800 |
Jun 24, 2024 | 30.81 | 31.17 | 30.81 | 31.07 | 30.30 | 42,400 |
Jun 21, 2024 | 30.46 | 30.59 | 30.30 | 30.30 | 29.55 | 38,100 |
Jun 20, 2024 | 30.18 | 30.67 | 30.18 | 30.51 | 29.75 | 34,400 |
Jun 18, 2024 | 30.02 | 30.37 | 30.02 | 30.07 | 29.32 | 35,600 |
Jun 17, 2024 | 29.72 | 30.00 | 29.70 | 29.92 | 29.17 | 122,700 |
Jun 14, 2024 | 30.02 | 30.02 | 29.68 | 29.77 | 29.03 | 73,600 |
Jun 13, 2024 | 30.31 | 30.31 | 29.92 | 30.06 | 29.31 | 31,000 |
Jun 12, 2024 | 30.94 | 30.94 | 30.30 | 30.41 | 29.66 | 27,900 |
Jun 11, 2024 | 30.45 | 30.69 | 30.43 | 30.65 | 29.89 | 33,500 |
Jun 10, 2024 | 30.45 | 30.83 | 30.45 | 30.67 | 29.91 | 15,400 |
Jun 7, 2024 | 30.33 | 30.64 | 30.30 | 30.33 | 29.57 | 34,800 |
Jun 6, 2024 | 30.33 | 30.48 | 30.24 | 30.46 | 29.70 | 115,900 |
Jun 5, 2024 | 30.37 | 30.37 | 30.17 | 30.31 | 29.55 | 36,600 |
Jun 4, 2024 | 30.34 | 30.34 | 29.99 | 30.31 | 29.56 | 40,400 |
Jun 3, 2024 | 31.30 | 31.30 | 30.42 | 30.58 | 29.81 | 32,900 |
May 31, 2024 | 30.72 | 31.43 | 30.72 | 31.38 | 30.60 | 36,200 |
May 30, 2024 | 30.52 | 30.86 | 30.52 | 30.67 | 29.91 | 54,200 |
May 29, 2024 | 30.94 | 30.94 | 30.51 | 30.60 | 29.84 | 42,800 |
May 28, 2024 | 31.05 | 31.26 | 31.03 | 31.17 | 30.40 | 33,100 |
May 24, 2024 | 30.96 | 31.07 | 30.77 | 30.86 | 30.09 | 33,400 |
May 23, 2024 | 31.15 | 31.31 | 30.75 | 30.79 | 30.02 | 40,900 |
May 22, 2024 | 31.52 | 31.52 | 30.93 | 31.08 | 30.31 | 32,400 |
May 21, 2024 | 31.54 | 31.88 | 31.54 | 31.58 | 30.80 | 30,600 |
May 20, 2024 | 31.81 | 31.83 | 31.59 | 31.69 | 30.90 | 25,600 |
May 17, 2024 | 31.45 | 31.86 | 31.45 | 31.80 | 31.01 | 18,300 |
May 16, 2024 | 31.39 | 31.56 | 31.35 | 31.39 | 30.61 | 12,400 |
May 15, 2024 | 31.43 | 31.48 | 31.01 | 31.46 | 30.68 | 20,000 |
May 14, 2024 | 31.33 | 31.42 | 31.17 | 31.41 | 30.62 | 6,900 |
May 13, 2024 | 31.48 | 31.53 | 31.25 | 31.31 | 30.53 | 16,300 |
May 10, 2024 | 31.91 | 31.91 | 31.36 | 31.43 | 30.65 | 22,200 |
May 9, 2024 | 31.43 | 31.75 | 31.43 | 31.72 | 30.93 | 24,500 |
May 8, 2024 | 31.35 | 31.53 | 31.30 | 31.40 | 30.62 | 21,000 |
May 7, 2024 | 31.50 | 31.68 | 31.48 | 31.48 | 30.70 | 34,800 |
May 6, 2024 | 31.46 | 31.80 | 31.46 | 31.54 | 30.75 | 25,400 |
May 3, 2024 | 31.37 | 31.37 | 30.90 | 31.24 | 30.46 | 94,400 |
May 2, 2024 | 31.10 | 31.31 | 31.07 | 31.18 | 30.40 | 125,300 |
May 1, 2024 | 31.47 | 31.47 | 30.80 | 30.98 | 30.21 | 43,300 |
Apr 30, 2024 | 32.58 | 32.58 | 31.53 | 31.53 | 30.74 | 26,500 |
Apr 29, 2024 | 32.53 | 32.81 | 32.53 | 32.75 | 31.94 | 17,700 |
Apr 26, 2024 | 32.58 | 32.65 | 32.29 | 32.58 | 31.77 | 28,700 |
Apr 25, 2024 | 32.41 | 32.80 | 32.39 | 32.70 | 31.89 | 15,600 |
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 31.78 | 61,600 |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 31.71 | 49,600 |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 31.56 | 92,000 |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 31.39 | 40,000 |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 31.07 | 36,300 |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 31.27 | 44,600 |
Apr 16, 2024 | 32.44 | 32.49 | 31.96 | 32.23 | 31.43 | 65,800 |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 31.75 | 38,000 |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 32.07 | 36,000 |
Apr 11, 2024 | 33.52 | 33.52 | 32.96 | 33.36 | 32.53 | 57,900 |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 32.57 | 30,500 |
Apr 9, 2024 | 33.49 | 33.58 | 33.10 | 33.33 | 32.49 | 35,000 |
Apr 8, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 32.56 | 31,600 |
Apr 5, 2024 | 33.31 | 33.69 | 33.22 | 33.62 | 32.78 | 63,900 |
Apr 4, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 32.44 | 41,000 |
Apr 3, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 32.49 | 80,600 |
Apr 2, 2024 | 32.70 | 32.93 | 32.60 | 32.92 | 32.10 | 51,800 |
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%