NasdaqGM - Delayed Quote USD
First Trust Nasdaq Transportation ETF (FTXR)
At close: October 14 at 4:00 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 |
---|---|---|---|---|---|---|
Oct 14, 2024 | 32.02 | 32.44 | 32.02 | 32.44 | 32.44 | 2,400 |
Oct 11, 2024 | 32.00 | 32.02 | 32.00 | 32.00 | 32.00 | 900 |
Oct 10, 2024 | 31.71 | 31.86 | 31.66 | 31.78 | 31.78 | 16,800 |
Oct 9, 2024 | 31.84 | 31.95 | 31.77 | 31.89 | 31.89 | 1,900 |
Oct 8, 2024 | 31.51 | 31.64 | 31.51 | 31.62 | 31.62 | 2,400 |
Oct 7, 2024 | 31.46 | 31.66 | 31.33 | 31.44 | 31.44 | 1,700 |
Oct 4, 2024 | 31.68 | 31.68 | 31.44 | 31.67 | 31.67 | 17,200 |
Oct 3, 2024 | 31.20 | 31.20 | 31.13 | 31.20 | 31.20 | 2,000 |
Oct 2, 2024 | 31.67 | 31.67 | 31.46 | 31.46 | 31.46 | 3,600 |
Oct 1, 2024 | 31.95 | 31.95 | 31.84 | 31.90 | 31.90 | 700 |
Sep 30, 2024 | 32.06 | 32.18 | 31.81 | 32.06 | 32.06 | 4,000 |
Sep 27, 2024 | 32.23 | 32.52 | 32.21 | 32.25 | 32.25 | 3,700 |
Sep 26, 2024 | 0.13 Dividend | |||||
Sep 26, 2024 | 32.01 | 32.01 | 31.90 | 31.97 | 31.97 | 2,900 |
Sep 25, 2024 | 31.74 | 31.75 | 31.71 | 31.71 | 31.58 | 2,200 |
Sep 24, 2024 | 31.97 | 32.08 | 31.91 | 32.08 | 31.95 | 3,600 |
Sep 23, 2024 | 31.58 | 31.72 | 31.55 | 31.72 | 31.59 | 1,100 |
Sep 20, 2024 | 31.87 | 31.87 | 31.44 | 31.48 | 31.35 | 3,600 |
Sep 19, 2024 | 32.44 | 32.46 | 32.21 | 32.29 | 32.16 | 4,400 |
Sep 18, 2024 | 31.72 | 32.00 | 31.72 | 31.83 | 31.70 | 2,700 |
Sep 17, 2024 | 31.64 | 31.95 | 31.59 | 31.67 | 31.55 | 20,900 |
Sep 16, 2024 | 31.21 | 31.23 | 31.19 | 31.23 | 31.10 | 600 |
Sep 13, 2024 | 31.04 | 31.07 | 30.93 | 30.93 | 30.81 | 1,800 |
Sep 12, 2024 | 30.59 | 30.84 | 30.59 | 30.84 | 30.72 | 7,000 |
Sep 11, 2024 | 30.35 | 30.46 | 30.13 | 30.43 | 30.31 | 1,600 |
Sep 10, 2024 | 30.52 | 30.52 | 30.21 | 30.48 | 30.36 | 3,200 |
Sep 9, 2024 | 30.42 | 30.78 | 30.42 | 30.72 | 30.60 | 9,200 |
Sep 6, 2024 | 30.77 | 30.96 | 30.19 | 30.19 | 30.07 | 11,100 |
Sep 5, 2024 | 30.96 | 31.02 | 30.70 | 30.83 | 30.71 | 3,200 |
Sep 4, 2024 | 31.07 | 31.15 | 30.90 | 31.01 | 30.89 | 3,700 |
Sep 3, 2024 | 31.17 | 31.17 | 30.77 | 30.83 | 30.71 | 6,100 |
Aug 30, 2024 | 31.03 | 31.41 | 31.03 | 31.41 | 31.28 | 1,500 |
Aug 29, 2024 | 30.89 | 31.10 | 30.86 | 30.86 | 30.74 | 1,800 |
Aug 28, 2024 | 30.82 | 30.83 | 30.53 | 30.68 | 30.56 | 5,200 |
Aug 27, 2024 | 30.80 | 30.95 | 30.78 | 30.89 | 30.77 | 2,800 |
Aug 26, 2024 | 31.26 | 31.26 | 30.96 | 30.96 | 30.84 | 2,700 |
Aug 23, 2024 | 30.57 | 31.18 | 30.57 | 31.18 | 31.05 | 2,500 |
Aug 22, 2024 | 30.49 | 30.49 | 30.31 | 30.31 | 30.19 | 13,500 |
Aug 21, 2024 | 30.58 | 30.61 | 30.47 | 30.58 | 30.46 | 3,900 |
Aug 20, 2024 | 30.33 | 30.34 | 30.25 | 30.34 | 30.22 | 3,900 |
Aug 19, 2024 | 30.13 | 30.44 | 30.13 | 30.44 | 30.31 | 3,000 |
Aug 16, 2024 | 29.89 | 30.07 | 29.89 | 30.07 | 29.95 | 2,300 |
Aug 15, 2024 | 29.73 | 30.08 | 29.73 | 29.95 | 29.83 | 5,000 |
Aug 14, 2024 | 29.35 | 29.35 | 29.27 | 29.27 | 29.15 | 700 |
Aug 13, 2024 | 29.05 | 29.33 | 29.00 | 29.31 | 29.19 | 2,000 |
Aug 12, 2024 | 29.04 | 29.04 | 28.85 | 28.86 | 28.75 | 2,200 |
Aug 9, 2024 | 28.97 | 29.19 | 28.97 | 29.13 | 29.01 | 1,400 |
Aug 8, 2024 | 28.60 | 29.19 | 28.60 | 29.19 | 29.07 | 1,700 |
Aug 7, 2024 | 29.16 | 29.17 | 28.41 | 28.41 | 28.29 | 11,300 |
Aug 6, 2024 | 28.54 | 29.04 | 28.49 | 28.77 | 28.65 | 9,000 |
Aug 5, 2024 | 28.05 | 28.85 | 28.05 | 28.44 | 28.33 | 8,900 |
Aug 2, 2024 | 29.28 | 29.28 | 29.24 | 29.26 | 29.15 | 1,900 |
Aug 1, 2024 | 31.32 | 31.32 | 30.35 | 30.45 | 30.33 | 3,800 |
Jul 31, 2024 | 31.06 | 31.58 | 31.06 | 31.27 | 31.14 | 4,200 |
Jul 30, 2024 | 31.00 | 31.00 | 30.92 | 30.92 | 30.80 | 1,000 |
Jul 29, 2024 | 31.01 | 31.01 | 30.95 | 30.95 | 30.83 | 300 |
Jul 26, 2024 | 30.95 | 31.03 | 30.75 | 30.90 | 30.77 | 1,700 |
Jul 25, 2024 | 30.63 | 31.09 | 30.63 | 30.72 | 30.60 | 5,500 |
Jul 24, 2024 | 31.31 | 31.33 | 30.99 | 30.99 | 30.86 | 2,100 |
Jul 23, 2024 | 32.16 | 32.16 | 31.77 | 31.77 | 31.64 | 1,500 |
Jul 22, 2024 | 32.39 | 32.63 | 32.27 | 32.63 | 32.50 | 1,200 |
Jul 19, 2024 | 32.69 | 32.69 | 32.21 | 32.29 | 32.16 | 1,600 |
Jul 18, 2024 | 32.96 | 33.21 | 32.67 | 32.69 | 32.56 | 3,900 |
Jul 17, 2024 | 33.02 | 33.07 | 32.98 | 33.00 | 32.86 | 5,000 |
Jul 16, 2024 | 32.38 | 33.28 | 32.38 | 33.26 | 33.13 | 3,200 |
Jul 15, 2024 | 32.48 | 32.48 | 32.36 | 32.36 | 32.23 | 1,100 |
Jul 12, 2024 | 31.58 | 32.04 | 31.52 | 31.90 | 31.77 | 6,500 |
Jul 11, 2024 | 31.18 | 31.64 | 31.18 | 31.42 | 31.29 | 5,800 |
Jul 10, 2024 | 31.15 | 31.32 | 31.11 | 31.32 | 31.19 | 3,100 |
Jul 9, 2024 | 31.08 | 31.15 | 31.02 | 31.02 | 30.89 | 2,200 |
Jul 8, 2024 | 31.10 | 31.24 | 31.08 | 31.14 | 31.01 | 6,500 |
Jul 5, 2024 | 31.33 | 31.33 | 30.96 | 31.10 | 30.98 | 3,800 |
Jul 3, 2024 | 31.22 | 31.42 | 31.22 | 31.35 | 31.22 | 1,300 |
Jul 2, 2024 | 30.80 | 31.12 | 30.80 | 31.10 | 30.97 | 4,600 |
Jul 1, 2024 | 30.89 | 30.91 | 30.72 | 30.78 | 30.66 | 2,300 |
Jun 28, 2024 | 30.76 | 30.83 | 30.67 | 30.71 | 30.59 | 3,600 |
Jun 27, 2024 | 0.09 Dividend | |||||
Jun 27, 2024 | 30.29 | 30.40 | 30.29 | 30.40 | 30.28 | 1,400 |
Jun 26, 2024 | 30.52 | 30.57 | 30.47 | 30.53 | 30.32 | 5,300 |
Jun 25, 2024 | 30.47 | 30.47 | 30.14 | 30.15 | 29.94 | 1,600 |
Jun 24, 2024 | 30.32 | 30.68 | 30.32 | 30.51 | 30.30 | 3,300 |
Jun 21, 2024 | 30.18 | 30.22 | 30.17 | 30.22 | 30.01 | 2,000 |
Jun 20, 2024 | 29.97 | 30.22 | 29.97 | 30.22 | 30.01 | 2,400 |
Jun 18, 2024 | 30.08 | 30.08 | 30.03 | 30.03 | 29.82 | 600 |
Jun 17, 2024 | 29.60 | 30.13 | 29.60 | 30.13 | 29.92 | 1,600 |
Jun 14, 2024 | 29.46 | 29.66 | 29.35 | 29.65 | 29.44 | 3,500 |
Jun 13, 2024 | 30.51 | 30.51 | 30.08 | 30.22 | 30.01 | 4,100 |
Jun 12, 2024 | 30.55 | 30.55 | 30.43 | 30.43 | 30.22 | 2,500 |
Jun 11, 2024 | 30.45 | 30.45 | 30.13 | 30.20 | 29.99 | 1,600 |
Jun 10, 2024 | 30.37 | 30.58 | 30.37 | 30.56 | 30.35 | 1,500 |
Jun 7, 2024 | 30.19 | 30.35 | 30.19 | 30.29 | 30.08 | 2,300 |
Jun 6, 2024 | 30.30 | 30.39 | 30.27 | 30.31 | 30.10 | 3,100 |
Jun 5, 2024 | 29.97 | 30.37 | 29.97 | 30.37 | 30.16 | 3,600 |
Jun 4, 2024 | 30.11 | 30.13 | 30.00 | 30.03 | 29.82 | 2,500 |
Jun 3, 2024 | 30.66 | 30.66 | 30.20 | 30.34 | 30.13 | 44,000 |
May 31, 2024 | 30.09 | 30.51 | 30.09 | 30.51 | 30.30 | 3,500 |
May 30, 2024 | 29.73 | 29.97 | 29.67 | 29.97 | 29.76 | 3,000 |
May 29, 2024 | 29.69 | 29.69 | 29.59 | 29.60 | 29.39 | 6,200 |
May 28, 2024 | 30.52 | 30.52 | 30.09 | 30.12 | 29.91 | 4,400 |
May 24, 2024 | 30.43 | 30.60 | 30.43 | 30.56 | 30.35 | 2,900 |
May 23, 2024 | 30.87 | 30.87 | 30.36 | 30.36 | 30.15 | 6,200 |
May 22, 2024 | 30.86 | 30.86 | 30.77 | 30.77 | 30.56 | 1,100 |
May 21, 2024 | 31.08 | 31.09 | 30.98 | 31.08 | 30.87 | 2,400 |
May 20, 2024 | 31.37 | 31.37 | 31.23 | 31.23 | 31.01 | 1,300 |
May 17, 2024 | 31.50 | 31.50 | 31.34 | 31.41 | 31.19 | 2,300 |
May 16, 2024 | 31.51 | 31.55 | 31.40 | 31.44 | 31.22 | 3,900 |
May 15, 2024 | 31.67 | 31.67 | 31.50 | 31.50 | 31.28 | 4,700 |
May 14, 2024 | 31.77 | 31.77 | 31.51 | 31.51 | 31.29 | 3,000 |
May 13, 2024 | 31.49 | 31.64 | 31.48 | 31.48 | 31.26 | 1,300 |
May 10, 2024 | 31.26 | 31.32 | 31.26 | 31.32 | 31.10 | 800 |
May 9, 2024 | 31.07 | 31.30 | 31.07 | 31.26 | 31.04 | 3,900 |
May 8, 2024 | 30.98 | 31.17 | 30.98 | 31.13 | 30.91 | 2,500 |
May 7, 2024 | 31.23 | 31.29 | 31.07 | 31.07 | 30.85 | 1,600 |
May 6, 2024 | 31.08 | 31.24 | 31.08 | 31.24 | 31.02 | 2,400 |
May 3, 2024 | 31.09 | 31.09 | 30.88 | 30.88 | 30.67 | 1,800 |
May 2, 2024 | 30.70 | 30.85 | 30.65 | 30.84 | 30.63 | 3,700 |
May 1, 2024 | 30.36 | 30.74 | 30.31 | 30.31 | 30.10 | 2,400 |
Apr 30, 2024 | 31.01 | 31.01 | 30.46 | 30.46 | 30.25 | 2,700 |
Apr 29, 2024 | 31.31 | 31.48 | 31.30 | 31.48 | 31.26 | 1,700 |
Apr 26, 2024 | 30.93 | 31.04 | 30.92 | 30.97 | 30.76 | 11,300 |
Apr 25, 2024 | 30.79 | 31.23 | 30.70 | 31.23 | 31.01 | 2,100 |
Apr 24, 2024 | 31.09 | 31.09 | 30.58 | 30.91 | 30.70 | 3,000 |
Apr 23, 2024 | 31.00 | 31.07 | 31.00 | 31.01 | 30.79 | 900 |
Apr 22, 2024 | 30.19 | 30.67 | 30.19 | 30.52 | 30.31 | 2,300 |
Apr 19, 2024 | 30.20 | 30.20 | 30.01 | 30.14 | 29.93 | 2,200 |
Apr 18, 2024 | 30.18 | 30.27 | 29.97 | 30.05 | 29.84 | 12,600 |
Apr 17, 2024 | 30.17 | 30.17 | 29.96 | 30.03 | 29.82 | 3,400 |
Apr 16, 2024 | 29.91 | 30.15 | 29.91 | 30.05 | 29.84 | 3,700 |
Apr 15, 2024 | 30.92 | 30.92 | 30.18 | 30.32 | 30.11 | 4,100 |
Apr 12, 2024 | 30.92 | 30.92 | 30.59 | 30.59 | 30.38 | 1,100 |
Apr 11, 2024 | 31.07 | 31.27 | 30.93 | 31.21 | 30.99 | 3,600 |
Apr 10, 2024 | 31.24 | 31.24 | 31.05 | 31.05 | 30.83 | 2,000 |
Apr 9, 2024 | 31.69 | 31.75 | 31.46 | 31.73 | 31.51 | 4,900 |
Apr 8, 2024 | 31.52 | 31.80 | 31.52 | 31.61 | 31.39 | 1,300 |
Apr 5, 2024 | 31.30 | 31.48 | 31.30 | 31.48 | 31.26 | 1,700 |
Apr 4, 2024 | 32.03 | 32.18 | 31.27 | 31.27 | 31.05 | 3,500 |
Apr 3, 2024 | 31.43 | 31.81 | 31.43 | 31.81 | 31.59 | 4,100 |
Apr 2, 2024 | 31.51 | 31.53 | 31.50 | 31.53 | 31.31 | 1,500 |
Apr 1, 2024 | 32.24 | 32.24 | 32.00 | 32.10 | 31.88 | 3,600 |
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 31.99 | 4,700 |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 31.89 | 3,700 |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 31.29 | 2,200 |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 31.37 | 2,400 |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 31.55 | 4,700 |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 31.54 | 3,600 |
Mar 20, 2024 | 31.10 | 31.54 | 31.10 | 31.54 | 31.21 | 4,000 |
Mar 19, 2024 | 30.68 | 30.85 | 30.68 | 30.85 | 30.52 | 4,900 |
Mar 18, 2024 | 30.64 | 30.75 | 30.52 | 30.68 | 30.35 | 1,900 |
Mar 15, 2024 | 30.63 | 30.63 | 30.49 | 30.51 | 30.19 | 2,200 |
Mar 14, 2024 | 30.78 | 30.78 | 30.25 | 30.39 | 30.07 | 6,200 |
Mar 13, 2024 | 30.94 | 31.01 | 30.86 | 30.86 | 30.53 | 4,300 |
Mar 12, 2024 | 30.70 | 30.83 | 30.68 | 30.76 | 30.44 | 2,100 |
Mar 11, 2024 | 30.67 | 30.75 | 30.67 | 30.74 | 30.42 | 1,800 |
Mar 8, 2024 | 31.10 | 31.10 | 30.70 | 30.70 | 30.38 | 2,300 |
Mar 7, 2024 | 30.93 | 31.06 | 30.87 | 30.87 | 30.54 | 3,900 |
Mar 6, 2024 | 30.94 | 31.05 | 30.83 | 30.83 | 30.50 | 5,800 |
Mar 5, 2024 | 30.89 | 31.05 | 30.80 | 30.80 | 30.47 | 3,600 |
Mar 4, 2024 | 31.35 | 31.49 | 31.06 | 31.06 | 30.73 | 17,600 |
Mar 1, 2024 | 31.11 | 31.22 | 31.01 | 31.19 | 30.86 | 38,500 |
Feb 29, 2024 | 31.11 | 31.22 | 31.11 | 31.14 | 30.81 | 8,200 |
Feb 28, 2024 | 31.07 | 31.10 | 30.97 | 30.98 | 30.66 | 14,100 |
Feb 27, 2024 | 30.99 | 31.02 | 30.85 | 30.95 | 30.62 | 1,700 |
Feb 26, 2024 | 30.80 | 30.94 | 30.80 | 30.84 | 30.52 | 1,600 |
Feb 23, 2024 | 30.82 | 31.00 | 30.82 | 30.88 | 30.56 | 5,400 |
Feb 22, 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.50 | 2,600 |
Feb 21, 2024 | 30.17 | 30.51 | 30.17 | 30.51 | 30.19 | 1,800 |
Feb 20, 2024 | 30.09 | 30.26 | 30.08 | 30.17 | 29.85 | 2,800 |
Feb 16, 2024 | 30.52 | 30.62 | 30.36 | 30.36 | 30.04 | 1,100 |
Feb 15, 2024 | 30.50 | 30.62 | 30.48 | 30.59 | 30.27 | 2,300 |
Feb 14, 2024 | 30.13 | 30.28 | 30.11 | 30.24 | 29.92 | 2,900 |
Feb 13, 2024 | 29.89 | 30.08 | 29.81 | 30.08 | 29.76 | 2,000 |
Feb 12, 2024 | 30.41 | 30.71 | 30.41 | 30.63 | 30.31 | 4,400 |
Feb 9, 2024 | 30.36 | 30.54 | 30.36 | 30.47 | 30.15 | 12,200 |
Feb 8, 2024 | 30.27 | 30.46 | 30.20 | 30.46 | 30.14 | 1,800 |
Feb 7, 2024 | 30.39 | 30.44 | 30.20 | 30.33 | 30.01 | 2,700 |
Feb 6, 2024 | 29.60 | 30.10 | 29.60 | 30.04 | 29.72 | 2,100 |
Feb 5, 2024 | 29.80 | 29.80 | 29.55 | 29.58 | 29.27 | 2,600 |
Feb 2, 2024 | 29.58 | 30.09 | 29.58 | 29.99 | 29.67 | 5,000 |
Feb 1, 2024 | 29.65 | 29.92 | 29.32 | 29.92 | 29.60 | 2,300 |
Jan 31, 2024 | 29.88 | 29.97 | 29.40 | 29.40 | 29.09 | 4,400 |
Jan 30, 2024 | 29.78 | 29.88 | 29.78 | 29.88 | 29.56 | 600 |
Jan 29, 2024 | 29.62 | 29.84 | 29.51 | 29.81 | 29.49 | 3,500 |
Jan 26, 2024 | 29.67 | 29.70 | 29.56 | 29.62 | 29.30 | 1,200 |
Jan 25, 2024 | 29.42 | 29.65 | 29.42 | 29.61 | 29.30 | 3,900 |
Jan 24, 2024 | 29.48 | 29.56 | 29.18 | 29.18 | 28.87 | 4,400 |
Jan 23, 2024 | 29.60 | 29.60 | 29.40 | 29.42 | 29.11 | 5,500 |
Jan 22, 2024 | 29.14 | 29.47 | 29.14 | 29.25 | 28.94 | 2,900 |
Jan 19, 2024 | 28.70 | 29.05 | 28.69 | 29.00 | 28.70 | 5,900 |
Jan 18, 2024 | 28.67 | 28.82 | 28.53 | 28.82 | 28.52 | 2,500 |
Jan 17, 2024 | 28.50 | 28.62 | 28.43 | 28.57 | 28.27 | 2,500 |
Jan 16, 2024 | 28.75 | 28.91 | 28.60 | 28.86 | 28.55 | 2,800 |
Jan 12, 2024 | 29.27 | 29.27 | 28.92 | 28.95 | 28.64 | 21,900 |
Jan 11, 2024 | 29.31 | 29.47 | 29.26 | 29.44 | 29.13 | 4,100 |
Jan 10, 2024 | 29.55 | 29.62 | 29.42 | 29.61 | 29.29 | 61,200 |
Jan 9, 2024 | 29.52 | 29.60 | 29.50 | 29.54 | 29.23 | 3,300 |
Jan 8, 2024 | 29.58 | 29.89 | 29.58 | 29.89 | 29.57 | 5,500 |
Jan 5, 2024 | 29.55 | 29.55 | 29.40 | 29.40 | 29.09 | 200 |
Jan 4, 2024 | 29.23 | 29.36 | 29.23 | 29.31 | 29.00 | 1,900 |
Jan 3, 2024 | 29.35 | 29.49 | 29.26 | 29.29 | 28.98 | 1,500 |
Jan 2, 2024 | 29.84 | 30.06 | 29.84 | 29.86 | 29.54 | 700 |
Dec 29, 2023 | 30.26 | 30.26 | 30.01 | 30.01 | 29.69 | 1,100 |
Dec 28, 2023 | 30.25 | 30.33 | 30.25 | 30.29 | 29.97 | 3,000 |
Dec 27, 2023 | 30.43 | 30.45 | 30.29 | 30.30 | 29.98 | 6,000 |
Dec 26, 2023 | 30.19 | 30.47 | 30.19 | 30.37 | 30.05 | 2,700 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.24 | 29.92 | 2,500 |
Dec 21, 2023 | 29.91 | 30.32 | 29.91 | 30.28 | 29.84 | 15,400 |
Dec 20, 2023 | 30.25 | 30.39 | 29.66 | 29.66 | 29.23 | 8,300 |
Dec 19, 2023 | 30.13 | 30.40 | 30.13 | 30.36 | 29.92 | 11,100 |
Dec 18, 2023 | 30.25 | 30.34 | 30.08 | 30.10 | 29.66 | 5,900 |
Dec 15, 2023 | 30.18 | 30.40 | 30.18 | 30.30 | 29.86 | 13,900 |
Dec 14, 2023 | 29.45 | 30.29 | 29.45 | 30.26 | 29.82 | 14,600 |
Dec 13, 2023 | 28.67 | 29.18 | 28.39 | 29.17 | 28.74 | 4,200 |
Dec 12, 2023 | 28.87 | 28.91 | 28.78 | 28.78 | 28.36 | 3,100 |
Dec 11, 2023 | 28.66 | 28.83 | 28.66 | 28.83 | 28.41 | 8,000 |
Dec 8, 2023 | 28.79 | 28.80 | 28.63 | 28.68 | 28.26 | 4,600 |
Dec 7, 2023 | 28.44 | 28.63 | 28.44 | 28.56 | 28.15 | 62,700 |
Dec 6, 2023 | 28.41 | 28.62 | 28.35 | 28.41 | 28.00 | 2,900 |
Dec 5, 2023 | 28.31 | 28.40 | 28.25 | 28.25 | 27.84 | 9,800 |
Dec 4, 2023 | 28.62 | 28.66 | 28.52 | 28.54 | 28.13 | 3,400 |
Dec 1, 2023 | 27.89 | 28.47 | 27.89 | 28.47 | 28.06 | 7,700 |
Nov 30, 2023 | 27.49 | 27.72 | 27.49 | 27.68 | 27.28 | 2,100 |
Nov 29, 2023 | 27.96 | 27.96 | 27.62 | 27.68 | 27.28 | 4,500 |
Nov 28, 2023 | 27.26 | 27.35 | 27.10 | 27.30 | 26.90 | 8,400 |
Nov 27, 2023 | 27.26 | 27.26 | 27.18 | 27.18 | 26.79 | 1,300 |
Nov 24, 2023 | 27.47 | 27.50 | 27.43 | 27.50 | 27.10 | 1,000 |
Nov 22, 2023 | 27.32 | 27.43 | 27.20 | 27.28 | 26.89 | 2,500 |
Nov 21, 2023 | 27.29 | 27.29 | 27.23 | 27.23 | 26.83 | 1,800 |
Nov 20, 2023 | 27.12 | 27.37 | 27.12 | 27.31 | 26.91 | 4,400 |
Nov 17, 2023 | 27.13 | 27.21 | 26.98 | 27.21 | 26.82 | 6,100 |
Nov 16, 2023 | 27.31 | 27.31 | 26.88 | 26.92 | 26.53 | 1,000 |
Nov 15, 2023 | 27.33 | 27.44 | 27.23 | 27.23 | 26.83 | 1,900 |
Nov 14, 2023 | 26.75 | 27.10 | 26.74 | 26.95 | 26.56 | 8,200 |
Nov 13, 2023 | 26.00 | 26.01 | 25.93 | 25.96 | 25.58 | 5,500 |
Nov 10, 2023 | 25.51 | 25.94 | 25.51 | 25.90 | 25.52 | 10,200 |
Nov 9, 2023 | 25.85 | 25.92 | 25.49 | 25.49 | 25.12 | 2,400 |
Nov 8, 2023 | 26.08 | 26.08 | 25.90 | 25.97 | 25.59 | 14,600 |
Nov 7, 2023 | 25.90 | 25.99 | 25.84 | 25.99 | 25.61 | 2,000 |
Nov 6, 2023 | 26.31 | 26.31 | 25.92 | 26.01 | 25.63 | 6,300 |
Nov 3, 2023 | 26.33 | 26.36 | 26.26 | 26.30 | 25.92 | 4,700 |
Nov 2, 2023 | 25.56 | 25.74 | 25.56 | 25.74 | 25.37 | 9,200 |
Nov 1, 2023 | 25.27 | 25.34 | 25.06 | 25.34 | 24.97 | 7,400 |
Oct 31, 2023 | 25.03 | 25.23 | 25.01 | 25.19 | 24.82 | 7,800 |
Oct 30, 2023 | 24.83 | 25.02 | 24.83 | 24.99 | 24.63 | 8,100 |
Oct 27, 2023 | 25.18 | 25.18 | 24.76 | 24.76 | 24.40 | 3,400 |
Oct 26, 2023 | 25.69 | 25.69 | 25.39 | 25.39 | 25.02 | 9,000 |
Oct 25, 2023 | 25.80 | 25.80 | 25.60 | 25.72 | 25.35 | 1,300 |
Oct 24, 2023 | 26.01 | 26.07 | 26.01 | 26.04 | 25.66 | 600 |
Oct 23, 2023 | 26.16 | 26.42 | 26.02 | 26.02 | 25.64 | 4,900 |
Oct 20, 2023 | 26.49 | 26.59 | 26.34 | 26.39 | 26.01 | 3,300 |
Oct 19, 2023 | 26.79 | 26.80 | 26.35 | 26.35 | 25.97 | 1,400 |
Oct 18, 2023 | 27.52 | 27.52 | 26.85 | 26.85 | 26.46 | 1,900 |
Oct 17, 2023 | 27.51 | 28.02 | 27.51 | 27.82 | 27.42 | 1,700 |
Oct 16, 2023 | 27.65 | 27.65 | 27.62 | 27.65 | 27.25 | 3,100 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
26.20
+3.19%
FTXL First Trust Nasdaq Semiconductor ETF
97.30
+2.39%
BLOK Amplify Transformational Data Sharing ETF
39.77
+2.29%
UTES Virtus Reaves Utilities ETF
64.55
+2.14%
ITB iShares U.S. Home Construction ETF
126.33
+2.11%
XHB SPDR S&P Homebuilders ETF
123.67
+1.95%
SOXX iShares Semiconductor ETF
239.80
+1.84%
PSI Invesco Semiconductors ETF
60.18
+1.79%
SMH VanEck Semiconductor ETF
261.28
+1.79%
QLD ProShares Ultra QQQ
104.30
+1.68%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
134.84
+1.55%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.34
+1.38%
IHF iShares U.S. Healthcare Providers ETF
56.83
+1.34%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.02
+1.32%
IDU iShares U.S. Utilities ETF
101.74
+1.31%
XLK The Technology Select Sector SPDR Fund
233.82
+1.30%
IYW iShares U.S. Technology ETF
157.01
+1.30%
PKB Invesco Building & Construction ETF
80.91
+1.29%
XLU The Utilities Select Sector SPDR Fund
80.25
+1.26%
VPU Vanguard Utilities Index Fund ETF Shares
172.83
+1.24%
VGT Vanguard Information Technology Index Fund ETF Shares
607.88
+1.24%
FTEC Fidelity MSCI Information Technology Index ETF
180.83
+1.22%
FUTY Fidelity MSCI Utilities Index ETF
51.48
+1.22%
KCE SPDR S&P Capital Markets ETF
131.19
+1.15%
NULG Nuveen ESG Large-Cap Growth ETF
84.68
+1.15%
FXU First Trust Utilities AlphaDEX Fund
38.32
+1.13%
XSD SPDR S&P Semiconductor ETF
247.32
+1.12%
HEDJ WisdomTree Europe Hedged Equity Fund
44.98
+1.12%
IXN iShares Global Tech ETF
84.51
+1.08%
LEAD Siren DIVCON Leaders Dividend ETF
70.85
+1.05%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
52.36
+1.04%
SPHB Invesco S&P 500 High Beta ETF
91.70
+1.04%
QDF FlexShares Quality Dividend Index Fund
72.58
+1.00%
IGM iShares Expanded Tech Sector ETF
99.18
+0.99%
DSI iShares MSCI KLD 400 Social ETF
110.53
+0.99%
HOMZ The Hoya Capital Housing ETF
49.82
+0.98%
MGK Vanguard Mega Cap Growth Index Fund
328.22
+0.98%
QUAL iShares MSCI USA Quality Factor ETF
183.19
+0.97%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
54.26
+0.97%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.71
+0.97%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
85.82
+0.95%
CWS AdvisorShares Focused Equity ETF
69.67
+0.95%
XLG Invesco S&P 500 Top 50 ETF
48.41
+0.94%
IWF iShares Russell 1000 Growth ETF
383.57
+0.94%
IWY iShares Russell Top 200 Growth ETF
224.21
+0.94%
RSPF Invesco S&P 500 Equal Weight Financials ETF
71.29
+0.93%
IVW iShares S&P 500 Growth ETF
97.80
+0.93%
HTUS Hull Tactical US ETF
44.66
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
134.67
+0.92%
XMHQ Invesco S&P MidCap Quality ETF
104.46
+0.92%
PHO Invesco Water Resources ETF
70.86
+0.91%
SLYG SPDR S&P 600 Small Cap Growth ETF
93.55
+0.91%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.50
+0.89%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
46.30
+0.89%
SUSA iShares MSCI USA ESG Select ETF
122.08
+0.89%
MOAT VanEck Morningstar Wide Moat ETF
97.30
+0.89%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
71.35
+0.89%
IOO iShares Global 100 ETF
100.86
+0.89%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.69
+0.89%
IHI iShares U.S. Medical Devices ETF
59.13
+0.89%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.61
+0.88%
NACP Impact Shares NAACP Minority Empowerment ETF
42.31
+0.87%
VV Vanguard Large Cap Index Fund
268.32
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.65
+0.87%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
84.77
+0.87%
FIW First Trust Water ETF
109.48
+0.87%
VUG Vanguard Growth Index Fund ETF Shares
392.15
+0.86%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
47.93
+0.86%
XMMO Invesco S&P MidCap Momentum ETF
124.09
+0.86%
SPHQ Invesco S&P 500 Quality ETF
68.11
+0.86%
FV First Trust Dorsey Wright Focus 5 ETF
59.90
+0.86%
ESGV Vanguard ESG U.S. Stock ETF
103.43
+0.86%
IDHQ Invesco S&P International Developed Quality ETF
31.77
+0.86%
SPXV ProShares S&P 500 ex-Health Care ETF
62.62
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
62.99
+0.85%
QTUM Defiance Quantum ETF
64.18
+0.85%
RDVY First Trust Rising Dividend Achievers ETF
60.62
+0.85%
JVAL JPMorgan U.S. Value Factor ETF
44.10
+0.85%
SPXE ProShares S&P 500 ex-Energy ETF
62.90
+0.84%
ESGU iShares ESG Aware MSCI USA ETF
128.46
+0.84%
QQQ Invesco QQQ Trust
497.50
+0.84%
PRN Invesco Dorsey Wright Industrials Momentum ETF
159.01
+0.84%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.80
+0.84%
FXO First Trust Financials AlphaDEX Fund
52.97
+0.83%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.57
+0.83%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.36
+0.83%
PFM Invesco Dividend Achievers ETF
47.16
+0.83%
FDRR Fidelity Dividend ETF for Rising Rates
52.55
+0.83%
IVV iShares Core S&P 500 ETF
587.15
+0.82%
ILCG iShares Morningstar Growth ETF
85.99
+0.82%
VOO Vanguard S&P 500 ETF
537.07
+0.82%
SPY SPDR S&P 500 ETF Trust
584.32
+0.82%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.75
+0.81%
XSMO Invesco S&P SmallCap Momentum ETF
67.16
+0.81%
MGC Vanguard Mega Cap Index Fund
210.37
+0.81%
SPLG SPDR Portfolio S&P 500 ETF
68.72
+0.81%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
168.78
+0.81%
SDY SPDR S&P Dividend ETF
142.60
+0.81%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.02
+0.81%
JQUA JPMorgan U.S. Quality Factor ETF
57.66
+0.80%