NYSEArca - Nasdaq Real Time Price • USD
Fidelity MSCI Utilities Index ETF (FUTY)
As of 10:18 AM 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 27, 2024 | 44.40 | 44.38 | 44.19 | 44.24 | 44.24 | 17,596 |
Jun 26, 2024 | 44.35 | 44.41 | 44.05 | 44.34 | 44.34 | 124,100 |
Jun 25, 2024 | 44.95 | 44.95 | 44.40 | 44.51 | 44.51 | 188,200 |
Jun 24, 2024 | 44.40 | 45.09 | 44.33 | 44.95 | 44.95 | 222,300 |
Jun 21, 2024 | 0.35 Dividend | |||||
Jun 21, 2024 | 44.72 | 44.79 | 44.34 | 44.38 | 44.38 | 74,700 |
Jun 20, 2024 | 44.62 | 45.02 | 44.59 | 44.93 | 44.58 | 92,700 |
Jun 18, 2024 | 44.19 | 44.58 | 44.18 | 44.56 | 44.21 | 114,900 |
Jun 17, 2024 | 44.85 | 44.89 | 44.54 | 44.58 | 44.23 | 94,000 |
Jun 14, 2024 | 44.94 | 45.06 | 44.72 | 45.04 | 44.69 | 86,100 |
Jun 13, 2024 | 45.06 | 45.30 | 44.72 | 45.11 | 44.76 | 124,700 |
Jun 12, 2024 | 45.87 | 45.87 | 44.97 | 45.05 | 44.70 | 152,300 |
Jun 11, 2024 | 45.28 | 45.42 | 45.01 | 45.36 | 45.01 | 88,900 |
Jun 10, 2024 | 45.10 | 45.68 | 44.95 | 45.64 | 45.29 | 74,200 |
Jun 7, 2024 | 45.21 | 45.52 | 45.06 | 45.07 | 44.72 | 149,300 |
Jun 6, 2024 | 45.98 | 46.22 | 45.55 | 45.59 | 45.24 | 64,500 |
Jun 5, 2024 | 46.31 | 46.31 | 46.02 | 46.07 | 45.71 | 80,300 |
Jun 4, 2024 | 46.24 | 46.50 | 45.85 | 46.36 | 46.00 | 128,300 |
Jun 3, 2024 | 46.86 | 46.86 | 46.24 | 46.35 | 45.99 | 209,600 |
May 31, 2024 | 46.23 | 46.89 | 46.05 | 46.83 | 46.47 | 129,200 |
May 30, 2024 | 45.50 | 46.05 | 45.49 | 46.02 | 45.66 | 98,300 |
May 29, 2024 | 45.60 | 45.62 | 45.24 | 45.42 | 45.07 | 565,300 |
May 28, 2024 | 46.14 | 46.29 | 45.93 | 46.01 | 45.65 | 94,500 |
May 24, 2024 | 45.78 | 46.23 | 45.69 | 46.07 | 45.71 | 75,900 |
May 23, 2024 | 46.44 | 46.44 | 45.62 | 45.64 | 45.29 | 149,000 |
May 22, 2024 | 46.84 | 46.90 | 46.42 | 46.45 | 46.09 | 201,600 |
May 21, 2024 | 46.59 | 47.02 | 46.59 | 47.00 | 46.63 | 134,700 |
May 20, 2024 | 46.79 | 46.79 | 46.53 | 46.60 | 46.24 | 199,900 |
May 17, 2024 | 46.68 | 46.81 | 46.45 | 46.68 | 46.32 | 121,400 |
May 16, 2024 | 46.75 | 47.01 | 46.60 | 46.64 | 46.28 | 96,600 |
May 15, 2024 | 46.55 | 46.93 | 46.52 | 46.78 | 46.42 | 434,600 |
May 14, 2024 | 46.18 | 46.31 | 45.90 | 46.12 | 45.76 | 169,600 |
May 13, 2024 | 46.20 | 46.40 | 45.96 | 46.00 | 45.64 | 138,900 |
May 10, 2024 | 46.26 | 46.35 | 45.89 | 46.02 | 45.66 | 114,400 |
May 9, 2024 | 45.33 | 46.07 | 45.25 | 46.05 | 45.69 | 173,900 |
May 8, 2024 | 44.76 | 45.38 | 44.76 | 45.37 | 45.02 | 352,700 |
May 7, 2024 | 44.66 | 44.98 | 44.64 | 44.91 | 44.56 | 331,200 |
May 6, 2024 | 44.34 | 44.50 | 44.11 | 44.47 | 44.12 | 98,600 |
May 3, 2024 | 44.19 | 44.33 | 43.88 | 44.27 | 43.93 | 109,100 |
May 2, 2024 | 43.79 | 43.95 | 43.48 | 43.86 | 43.52 | 70,200 |
May 1, 2024 | 43.09 | 44.01 | 42.95 | 43.59 | 43.25 | 159,500 |
Apr 30, 2024 | 43.15 | 43.42 | 42.84 | 43.10 | 42.77 | 92,300 |
Apr 29, 2024 | 43.00 | 43.39 | 43.00 | 43.34 | 43.00 | 90,300 |
Apr 26, 2024 | 43.17 | 43.21 | 42.69 | 42.69 | 42.36 | 86,800 |
Apr 25, 2024 | 42.84 | 43.31 | 42.59 | 43.16 | 42.82 | 210,500 |
Apr 24, 2024 | 42.42 | 43.17 | 42.22 | 43.04 | 42.71 | 114,900 |
Apr 23, 2024 | 42.46 | 43.00 | 42.43 | 42.78 | 42.45 | 121,900 |
Apr 22, 2024 | 42.18 | 42.68 | 41.93 | 42.54 | 42.21 | 134,400 |
Apr 19, 2024 | 41.59 | 42.24 | 41.59 | 42.17 | 41.84 | 128,700 |
Apr 18, 2024 | 41.40 | 41.62 | 41.20 | 41.50 | 41.18 | 114,000 |
Apr 17, 2024 | 40.74 | 41.40 | 40.67 | 41.30 | 40.98 | 124,600 |
Apr 16, 2024 | 40.96 | 40.96 | 40.34 | 40.50 | 40.19 | 132,600 |
Apr 15, 2024 | 41.67 | 41.86 | 40.88 | 41.06 | 40.74 | 91,000 |
Apr 12, 2024 | 41.80 | 41.93 | 41.26 | 41.44 | 41.12 | 88,200 |
Apr 11, 2024 | 42.02 | 42.08 | 41.47 | 41.78 | 41.46 | 92,700 |
Apr 10, 2024 | 41.78 | 41.98 | 41.48 | 41.82 | 41.50 | 131,500 |
Apr 9, 2024 | 42.52 | 42.72 | 42.34 | 42.60 | 42.27 | 114,700 |
Apr 8, 2024 | 42.15 | 42.46 | 42.09 | 42.43 | 42.10 | 86,600 |
Apr 5, 2024 | 41.76 | 42.22 | 41.59 | 42.15 | 41.82 | 89,800 |
Apr 4, 2024 | 42.38 | 42.53 | 41.71 | 41.96 | 41.63 | 191,100 |
Apr 3, 2024 | 42.21 | 42.34 | 41.94 | 42.08 | 41.75 | 88,000 |
Apr 2, 2024 | 42.07 | 42.43 | 42.05 | 42.22 | 41.89 | 80,700 |
Apr 1, 2024 | 42.46 | 42.46 | 41.93 | 42.17 | 41.84 | 96,200 |
Mar 28, 2024 | 42.04 | 42.47 | 42.01 | 42.42 | 42.09 | 106,100 |
Mar 27, 2024 | 41.24 | 42.09 | 41.24 | 42.07 | 41.74 | 176,800 |
Mar 26, 2024 | 41.52 | 41.61 | 40.95 | 40.96 | 40.64 | 87,400 |
Mar 25, 2024 | 41.29 | 41.48 | 41.25 | 41.44 | 41.12 | 78,500 |
Mar 22, 2024 | 41.43 | 41.52 | 41.21 | 41.25 | 40.93 | 98,300 |
Mar 21, 2024 | 41.38 | 41.65 | 41.21 | 41.21 | 40.89 | 150,700 |
Mar 20, 2024 | 41.03 | 41.40 | 40.99 | 41.24 | 40.92 | 302,800 |
Mar 19, 2024 | 40.83 | 41.16 | 40.76 | 41.10 | 40.78 | 167,300 |
Mar 18, 2024 | 40.64 | 41.00 | 40.41 | 40.73 | 40.41 | 135,100 |
Mar 15, 2024 | 0.39 Dividend | |||||
Mar 15, 2024 | 40.46 | 40.82 | 40.39 | 40.58 | 40.26 | 124,500 |
Mar 14, 2024 | 41.13 | 41.24 | 40.67 | 40.95 | 40.25 | 195,900 |
Mar 13, 2024 | 41.28 | 41.63 | 41.22 | 41.28 | 40.57 | 143,000 |
Mar 12, 2024 | 41.28 | 41.33 | 40.77 | 41.03 | 40.33 | 153,400 |
Mar 11, 2024 | 41.19 | 41.51 | 41.01 | 41.38 | 40.67 | 176,000 |
Mar 8, 2024 | 41.26 | 41.35 | 40.90 | 41.20 | 40.50 | 190,000 |
Mar 7, 2024 | 41.16 | 41.24 | 41.06 | 41.11 | 40.41 | 169,300 |
Mar 6, 2024 | 40.68 | 41.04 | 40.67 | 40.86 | 40.16 | 175,300 |
Mar 5, 2024 | 40.64 | 41.33 | 40.29 | 40.44 | 39.75 | 305,800 |
Mar 4, 2024 | 39.70 | 40.61 | 39.70 | 40.56 | 39.87 | 205,300 |
Mar 1, 2024 | 39.90 | 40.00 | 39.36 | 39.87 | 39.19 | 256,800 |
Feb 29, 2024 | 40.23 | 40.42 | 39.89 | 40.08 | 39.39 | 150,800 |
Feb 28, 2024 | 39.79 | 40.07 | 39.77 | 40.01 | 39.33 | 188,000 |
Feb 27, 2024 | 39.35 | 39.91 | 39.25 | 39.90 | 39.22 | 183,500 |
Feb 26, 2024 | 39.76 | 39.76 | 39.08 | 39.13 | 38.46 | 177,700 |
Feb 23, 2024 | 39.69 | 40.09 | 39.65 | 39.92 | 39.24 | 127,500 |
Feb 22, 2024 | 39.78 | 39.83 | 39.37 | 39.66 | 38.98 | 196,900 |
Feb 21, 2024 | 39.66 | 40.05 | 39.60 | 40.00 | 39.32 | 147,700 |
Feb 20, 2024 | 39.44 | 39.96 | 39.41 | 39.49 | 38.81 | 190,200 |
Feb 16, 2024 | 39.36 | 39.71 | 39.15 | 39.52 | 38.84 | 293,500 |
Feb 15, 2024 | 38.98 | 39.58 | 38.98 | 39.56 | 38.88 | 338,700 |
Feb 14, 2024 | 38.76 | 38.96 | 38.60 | 38.87 | 38.21 | 2,752,600 |
Feb 13, 2024 | 39.09 | 39.21 | 38.17 | 38.66 | 38.00 | 3,142,700 |
Feb 12, 2024 | 38.85 | 39.39 | 38.81 | 39.36 | 38.69 | 208,300 |
Feb 9, 2024 | 38.66 | 38.92 | 38.56 | 38.88 | 38.22 | 497,600 |
Feb 8, 2024 | 38.88 | 38.88 | 38.39 | 38.71 | 38.05 | 252,600 |
Feb 7, 2024 | 39.05 | 39.16 | 38.76 | 38.96 | 38.29 | 232,600 |
Feb 6, 2024 | 38.76 | 39.04 | 38.64 | 38.95 | 38.28 | 499,100 |
Feb 5, 2024 | 39.27 | 39.27 | 38.77 | 38.80 | 38.14 | 280,000 |
Feb 2, 2024 | 39.87 | 40.00 | 39.35 | 39.63 | 38.95 | 275,500 |
Feb 1, 2024 | 39.44 | 40.32 | 39.27 | 40.32 | 39.63 | 232,700 |
Jan 31, 2024 | 39.89 | 40.12 | 39.31 | 39.52 | 38.84 | 452,200 |
Jan 30, 2024 | 39.63 | 39.87 | 39.31 | 39.66 | 38.98 | 209,500 |
Jan 29, 2024 | 39.40 | 39.81 | 39.23 | 39.70 | 39.02 | 151,800 |
Jan 26, 2024 | 39.44 | 39.55 | 39.29 | 39.41 | 38.74 | 161,400 |
Jan 25, 2024 | 39.04 | 39.33 | 38.79 | 39.33 | 38.66 | 244,200 |
Jan 24, 2024 | 39.38 | 39.52 | 38.56 | 38.61 | 37.95 | 213,000 |
Jan 23, 2024 | 39.17 | 39.31 | 38.99 | 39.17 | 38.50 | 193,800 |
Jan 22, 2024 | 39.23 | 39.55 | 38.95 | 39.09 | 38.42 | 313,000 |
Jan 19, 2024 | 39.30 | 39.36 | 38.99 | 39.26 | 38.59 | 244,700 |
Jan 18, 2024 | 39.55 | 39.55 | 39.07 | 39.26 | 38.59 | 316,300 |
Jan 17, 2024 | 40.02 | 40.35 | 39.39 | 39.69 | 39.01 | 245,100 |
Jan 16, 2024 | 40.53 | 40.61 | 40.17 | 40.26 | 39.57 | 313,200 |
Jan 12, 2024 | 40.77 | 40.91 | 40.60 | 40.75 | 40.05 | 314,200 |
Jan 11, 2024 | 41.34 | 41.34 | 40.39 | 40.52 | 39.83 | 1,339,300 |
Jan 10, 2024 | 41.52 | 41.65 | 41.34 | 41.46 | 40.75 | 265,900 |
Jan 9, 2024 | 41.64 | 41.65 | 41.40 | 41.49 | 40.78 | 224,700 |
Jan 8, 2024 | 41.45 | 41.84 | 41.31 | 41.83 | 41.11 | 314,200 |
Jan 5, 2024 | 41.28 | 41.74 | 41.17 | 41.50 | 40.79 | 233,200 |
Jan 4, 2024 | 41.58 | 41.77 | 41.35 | 41.40 | 40.69 | 127,600 |
Jan 3, 2024 | 41.31 | 41.62 | 41.15 | 41.54 | 40.83 | 204,700 |
Jan 2, 2024 | 40.66 | 41.50 | 40.60 | 41.40 | 40.69 | 315,800 |
Dec 29, 2023 | 40.87 | 40.94 | 40.60 | 40.86 | 40.16 | 259,500 |
Dec 28, 2023 | 40.50 | 40.98 | 40.50 | 40.93 | 40.23 | 237,700 |
Dec 27, 2023 | 40.70 | 40.75 | 40.50 | 40.64 | 39.95 | 276,400 |
Dec 26, 2023 | 40.48 | 40.84 | 40.39 | 40.72 | 40.02 | 213,900 |
Dec 22, 2023 | 40.38 | 40.83 | 40.38 | 40.47 | 39.78 | 372,600 |
Dec 21, 2023 | 40.32 | 40.54 | 40.02 | 40.31 | 39.62 | 273,200 |
Dec 20, 2023 | 41.02 | 41.02 | 40.19 | 40.20 | 39.51 | 252,600 |
Dec 19, 2023 | 40.82 | 41.05 | 40.75 | 41.01 | 40.31 | 342,700 |
Dec 18, 2023 | 40.91 | 41.12 | 40.64 | 40.74 | 40.04 | 340,300 |
Dec 15, 2023 | 0.29 Dividend | |||||
Dec 15, 2023 | 41.40 | 41.40 | 40.54 | 40.82 | 40.12 | 367,200 |
Dec 14, 2023 | 42.51 | 42.83 | 41.76 | 41.84 | 40.84 | 495,000 |
Dec 13, 2023 | 40.78 | 42.31 | 40.61 | 42.29 | 41.28 | 311,500 |
Dec 12, 2023 | 40.95 | 41.00 | 40.50 | 40.77 | 39.79 | 267,600 |
Dec 11, 2023 | 40.56 | 40.99 | 40.50 | 40.93 | 39.95 | 268,800 |
Dec 8, 2023 | 40.73 | 40.80 | 40.44 | 40.70 | 39.72 | 194,300 |
Dec 7, 2023 | 40.83 | 41.07 | 40.61 | 40.81 | 39.83 | 201,900 |
Dec 6, 2023 | 40.52 | 40.88 | 40.50 | 40.86 | 39.88 | 159,100 |
Dec 5, 2023 | 40.58 | 40.65 | 40.19 | 40.35 | 39.38 | 211,500 |
Dec 4, 2023 | 40.46 | 40.93 | 40.37 | 40.62 | 39.65 | 320,600 |
Dec 1, 2023 | 40.14 | 40.75 | 39.96 | 40.75 | 39.77 | 227,200 |
Nov 30, 2023 | 40.04 | 40.24 | 39.87 | 40.18 | 39.22 | 219,500 |
Nov 29, 2023 | 40.36 | 40.52 | 39.89 | 40.00 | 39.04 | 244,200 |
Nov 28, 2023 | 40.15 | 40.59 | 40.06 | 40.29 | 39.32 | 342,100 |
Nov 27, 2023 | 40.10 | 40.27 | 39.87 | 40.20 | 39.24 | 604,000 |
Nov 24, 2023 | 40.05 | 40.15 | 39.92 | 40.15 | 39.19 | 104,600 |
Nov 22, 2023 | 39.97 | 40.05 | 39.68 | 40.04 | 39.08 | 176,700 |
Nov 21, 2023 | 39.79 | 39.92 | 39.50 | 39.83 | 38.87 | 173,900 |
Nov 20, 2023 | 39.79 | 39.95 | 39.32 | 39.78 | 38.83 | 386,500 |
Nov 17, 2023 | 40.03 | 40.08 | 39.71 | 39.95 | 38.99 | 168,200 |
Nov 16, 2023 | 39.91 | 40.15 | 39.81 | 39.83 | 38.87 | 250,800 |
Nov 15, 2023 | 39.62 | 40.21 | 39.56 | 39.65 | 38.70 | 282,200 |
Nov 14, 2023 | 38.91 | 39.78 | 38.91 | 39.74 | 38.79 | 239,300 |
Nov 13, 2023 | 38.57 | 38.57 | 38.14 | 38.16 | 37.24 | 272,200 |
Nov 10, 2023 | 38.60 | 38.74 | 38.41 | 38.60 | 37.67 | 467,500 |
Nov 9, 2023 | 39.03 | 39.13 | 38.46 | 38.48 | 37.56 | 370,600 |
Nov 8, 2023 | 39.22 | 39.22 | 38.59 | 38.97 | 38.04 | 385,000 |
Nov 7, 2023 | 39.56 | 39.63 | 39.25 | 39.32 | 38.38 | 435,400 |
Nov 6, 2023 | 39.75 | 39.88 | 39.58 | 39.62 | 38.67 | 350,800 |
Nov 3, 2023 | 40.00 | 40.19 | 39.73 | 39.75 | 38.80 | 292,100 |
Nov 2, 2023 | 38.76 | 39.64 | 38.74 | 39.49 | 38.54 | 354,000 |
Nov 1, 2023 | 38.28 | 38.92 | 37.95 | 38.70 | 37.77 | 504,600 |
Oct 31, 2023 | 38.04 | 38.28 | 37.82 | 38.26 | 37.34 | 364,900 |
Oct 30, 2023 | 37.83 | 38.17 | 37.52 | 37.90 | 36.99 | 284,300 |
Oct 27, 2023 | 38.32 | 38.39 | 37.55 | 37.67 | 36.77 | 543,000 |
Oct 26, 2023 | 38.12 | 38.70 | 38.12 | 38.37 | 37.45 | 431,000 |
Oct 25, 2023 | 37.74 | 38.12 | 37.62 | 38.02 | 37.11 | 253,600 |
Oct 24, 2023 | 37.40 | 38.00 | 37.40 | 37.86 | 36.95 | 364,000 |
Oct 23, 2023 | 36.95 | 37.47 | 36.68 | 36.97 | 36.08 | 630,200 |
Oct 20, 2023 | 37.53 | 37.90 | 37.28 | 37.30 | 36.41 | 257,500 |
Oct 19, 2023 | 37.93 | 38.27 | 37.64 | 37.68 | 36.78 | 3,593,500 |
Oct 18, 2023 | 38.29 | 38.53 | 37.83 | 38.05 | 37.14 | 485,500 |
Oct 17, 2023 | 38.16 | 38.64 | 38.14 | 38.41 | 37.49 | 3,754,900 |
Oct 16, 2023 | 38.13 | 38.61 | 37.90 | 38.47 | 37.55 | 404,600 |
Oct 13, 2023 | 37.92 | 38.31 | 37.83 | 38.07 | 37.16 | 310,800 |
Oct 12, 2023 | 38.12 | 38.29 | 37.37 | 37.69 | 36.79 | 598,000 |
Oct 11, 2023 | 37.83 | 38.30 | 37.66 | 38.24 | 37.32 | 2,374,400 |
Oct 10, 2023 | 37.16 | 37.72 | 37.16 | 37.68 | 36.78 | 300,300 |
Oct 9, 2023 | 36.75 | 37.20 | 36.65 | 37.20 | 36.31 | 221,500 |
Oct 6, 2023 | 36.01 | 36.92 | 35.32 | 36.82 | 35.94 | 492,100 |
Oct 5, 2023 | 36.45 | 36.56 | 36.01 | 36.37 | 35.50 | 327,500 |
Oct 4, 2023 | 36.65 | 36.75 | 35.98 | 36.49 | 35.61 | 362,500 |
Oct 3, 2023 | 35.86 | 36.63 | 35.38 | 36.53 | 35.65 | 580,400 |
Oct 2, 2023 | 37.71 | 37.71 | 35.77 | 36.18 | 35.31 | 494,500 |
Sep 29, 2023 | 38.18 | 38.39 | 37.70 | 37.92 | 37.01 | 388,100 |
Sep 28, 2023 | 38.77 | 38.84 | 37.80 | 37.86 | 36.95 | 608,400 |
Sep 27, 2023 | 39.40 | 39.40 | 38.58 | 38.67 | 37.74 | 868,700 |
Sep 26, 2023 | 40.40 | 40.40 | 39.32 | 39.40 | 38.46 | 291,000 |
Sep 25, 2023 | 40.43 | 40.62 | 40.18 | 40.59 | 39.62 | 144,800 |
Sep 22, 2023 | 40.60 | 40.88 | 40.39 | 40.63 | 39.66 | 139,500 |
Sep 21, 2023 | 41.00 | 41.18 | 40.70 | 40.71 | 39.73 | 157,500 |
Sep 20, 2023 | 41.33 | 41.55 | 41.04 | 41.13 | 40.14 | 200,600 |
Sep 19, 2023 | 41.34 | 41.47 | 41.11 | 41.13 | 40.14 | 237,700 |
Sep 18, 2023 | 41.38 | 41.46 | 41.06 | 41.35 | 40.36 | 119,100 |
Sep 15, 2023 | 0.38 Dividend | |||||
Sep 15, 2023 | 41.53 | 41.78 | 41.35 | 41.38 | 40.39 | 156,900 |
Sep 14, 2023 | 41.51 | 41.95 | 41.51 | 41.95 | 40.57 | 321,000 |
Sep 13, 2023 | 40.91 | 41.52 | 40.91 | 41.32 | 39.96 | 556,200 |
Sep 12, 2023 | 40.82 | 40.99 | 40.59 | 40.89 | 39.54 | 139,500 |
Sep 11, 2023 | 40.60 | 41.04 | 40.58 | 40.81 | 39.47 | 132,600 |
Sep 8, 2023 | 40.35 | 40.72 | 40.28 | 40.66 | 39.32 | 158,100 |
Sep 7, 2023 | 39.91 | 40.61 | 39.91 | 40.31 | 38.98 | 175,300 |
Sep 6, 2023 | 39.79 | 39.89 | 39.60 | 39.81 | 38.50 | 159,500 |
Sep 5, 2023 | 40.33 | 40.36 | 39.55 | 39.76 | 38.45 | 192,400 |
Sep 1, 2023 | 40.70 | 40.91 | 40.08 | 40.39 | 39.06 | 170,900 |
Aug 31, 2023 | 41.01 | 41.12 | 40.56 | 40.57 | 39.23 | 243,900 |
Aug 30, 2023 | 40.96 | 41.22 | 40.78 | 40.92 | 39.57 | 130,200 |
Aug 29, 2023 | 40.92 | 41.19 | 40.83 | 41.07 | 39.72 | 176,000 |
Aug 28, 2023 | 40.96 | 41.23 | 40.86 | 40.92 | 39.57 | 138,400 |
Aug 25, 2023 | 40.64 | 41.10 | 40.64 | 40.90 | 39.55 | 116,700 |
Aug 24, 2023 | 40.74 | 41.31 | 40.58 | 40.59 | 39.25 | 141,900 |
Aug 23, 2023 | 40.86 | 40.92 | 40.60 | 40.88 | 39.53 | 113,000 |
Aug 22, 2023 | 40.52 | 40.80 | 40.42 | 40.70 | 39.36 | 180,200 |
Aug 21, 2023 | 40.70 | 40.81 | 40.28 | 40.59 | 39.25 | 243,000 |
Aug 18, 2023 | 40.65 | 40.94 | 40.65 | 40.86 | 39.52 | 167,500 |
Aug 17, 2023 | 40.88 | 41.17 | 40.62 | 40.65 | 39.31 | 243,500 |
Aug 16, 2023 | 40.78 | 40.95 | 40.63 | 40.76 | 39.42 | 206,200 |
Aug 15, 2023 | 41.04 | 41.04 | 40.58 | 40.58 | 39.24 | 515,800 |
Aug 14, 2023 | 41.64 | 41.64 | 41.14 | 41.29 | 39.93 | 459,500 |
Aug 11, 2023 | 41.47 | 41.75 | 41.43 | 41.68 | 40.31 | 107,100 |
Aug 10, 2023 | 41.75 | 42.03 | 41.38 | 41.46 | 40.10 | 197,900 |
Aug 9, 2023 | 41.47 | 41.98 | 41.43 | 41.64 | 40.27 | 198,200 |
Aug 8, 2023 | 41.34 | 41.52 | 40.96 | 41.52 | 40.15 | 348,600 |
Aug 7, 2023 | 41.56 | 41.68 | 41.36 | 41.37 | 40.01 | 205,500 |
Aug 4, 2023 | 41.88 | 42.18 | 41.19 | 41.35 | 39.99 | 216,300 |
Aug 3, 2023 | 42.66 | 42.66 | 41.78 | 41.81 | 40.43 | 152,900 |
Aug 2, 2023 | 42.62 | 42.93 | 42.49 | 42.72 | 41.31 | 193,000 |
Aug 1, 2023 | 43.18 | 43.43 | 42.71 | 42.72 | 41.31 | 125,400 |
Jul 31, 2023 | 43.29 | 43.58 | 43.09 | 43.28 | 41.86 | 166,700 |
Jul 28, 2023 | 43.59 | 43.75 | 43.01 | 43.23 | 41.81 | 127,500 |
Jul 27, 2023 | 44.05 | 44.12 | 43.23 | 43.33 | 41.90 | 185,200 |
Jul 26, 2023 | 43.96 | 44.58 | 43.92 | 44.11 | 42.66 | 153,900 |
Jul 25, 2023 | 43.92 | 44.22 | 43.89 | 44.10 | 42.65 | 221,800 |
Jul 24, 2023 | 44.17 | 44.31 | 43.85 | 44.03 | 42.58 | 202,000 |
Jul 21, 2023 | 43.65 | 44.34 | 43.65 | 44.18 | 42.73 | 150,500 |
Jul 20, 2023 | 42.88 | 43.62 | 42.69 | 43.55 | 42.12 | 1,984,600 |
Jul 19, 2023 | 42.42 | 43.05 | 42.42 | 42.81 | 41.40 | 1,640,700 |
Jul 18, 2023 | 42.61 | 42.97 | 42.00 | 42.37 | 40.98 | 143,000 |
Jul 17, 2023 | 43.01 | 43.02 | 42.61 | 42.67 | 41.27 | 141,300 |
Jul 14, 2023 | 43.25 | 43.31 | 42.88 | 43.13 | 41.71 | 192,200 |
Jul 13, 2023 | 43.17 | 43.32 | 43.01 | 43.32 | 41.89 | 127,100 |
Jul 12, 2023 | 42.66 | 43.19 | 42.59 | 43.16 | 41.74 | 158,600 |
Jul 11, 2023 | 42.04 | 42.53 | 41.95 | 42.53 | 41.13 | 130,300 |
Jul 10, 2023 | 42.09 | 42.23 | 41.69 | 42.00 | 40.62 | 153,000 |
Jul 7, 2023 | 42.25 | 42.45 | 42.04 | 42.17 | 40.78 | 113,600 |
Jul 6, 2023 | 42.72 | 42.72 | 42.29 | 42.48 | 41.08 | 175,600 |
Jul 5, 2023 | 42.40 | 43.32 | 42.40 | 43.01 | 41.59 | 150,400 |
Jul 3, 2023 | 42.18 | 42.58 | 42.11 | 42.53 | 41.13 | 88,100 |
Jun 30, 2023 | 41.82 | 42.31 | 41.82 | 42.28 | 40.89 | 128,400 |
Jun 29, 2023 | 41.66 | 42.04 | 41.43 | 41.80 | 40.42 | 218,400 |
Jun 28, 2023 | 42.34 | 42.34 | 41.70 | 41.81 | 40.43 | 185,600 |
Jun 27, 2023 | 42.37 | 42.54 | 42.28 | 42.41 | 41.01 | 94,300 |
Related Tickers
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
TUR iShares MSCI Turkey ETF
41.87
+1.90%
BLOK Amplify Transformational Data Sharing ETF
36.24
+1.79%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
55.74
+1.57%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
GDX VanEck Gold Miners ETF
34.22
+1.18%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.09
+1.57%
CNXT VanEck ChiNext ETF
21.68
-1.28%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
SLX VanEck Steel ETF
65.64
-0.43%
FLIN Franklin FTSE India ETF
39.93
+1.14%
GLD SPDR Gold Shares
214.83
+1.06%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
IAU iShares Gold Trust
43.90
+1.01%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
EPI WisdomTree India Earnings Fund
48.26
+1.00%
FLTW Franklin FTSE Taiwan ETF
48.62
+0.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
EMXC iShares MSCI Emerging Markets ex China ETF
59.10
+0.91%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
EWT iShares MSCI Taiwan ETF
54.08
+0.88%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
DBC Invesco DB Commodity Index Tracking Fund
23.37
+0.69%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.12
+0.68%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.45
+0.72%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.50
+0.61%
XLRE The Real Estate Select Sector SPDR Fund
38.02
+0.69%
IGM iShares Expanded Tech Sector ETF
94.74
+0.66%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
QLD ProShares Ultra QQQ
101.28
+0.80%
ICF iShares Cohen & Steers REIT ETF
56.64
+0.66%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
FCOM Fidelity MSCI Communication Services Index ETF
52.68
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.08
+0.62%
DXJ WisdomTree Japan Hedged Equity Fund
111.71
+0.62%
QTUM Defiance Quantum ETF
62.46
+0.62%
IXN iShares Global Tech ETF
83.30
+0.51%
REZ iShares Residential and Multisector Real Estate ETF
76.36
+0.61%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
DWAS Invesco DWA SmallCap Momentum ETF
84.45
+0.60%
VPC Virtus Private Credit ETF
22.67
+0.57%
COM Direxion Auspice Broad Commodity Strategy ETF
28.93
+0.54%
BIZD VanEck BDC Income ETF
17.13
+0.56%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.71
+0.55%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
IYW iShares U.S. Technology ETF
151.44
+0.39%
ESGD iShares ESG Aware MSCI EAFE ETF
78.79
+0.43%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
EWC iShares MSCI Canada ETF
37.08
+0.41%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
IPKW Invesco International BuyBack Achievers ETF
39.89
+0.50%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
MGK Vanguard Mega Cap Growth Index Fund
317.20
+0.33%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.45%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.58
+0.46%
FV First Trust Dorsey Wright Focus 5 ETF
57.09
+0.45%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.54
+0.27%
FNDF Schwab Fundamental International Equity ETF
34.97
+0.36%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
FTXL First Trust Nasdaq Semiconductor ETF
99.31
+0.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.84
-0.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.64
+0.43%
FIW First Trust Water ETF
100.24
+0.42%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
PHO Invesco Water Resources ETF
65.01
+0.41%
IHI iShares U.S. Medical Devices ETF
56.02
+0.43%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.69
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.40
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
89.55
+0.41%
VUG Vanguard Growth Index Fund ETF Shares
377.56
+0.41%
FLLA Franklin FTSE Latin America ETF
20.09
+0.40%
PID Invesco International Dividend Achievers ETF
17.86
+0.39%
XMHQ Invesco S&P MidCap Quality ETF
97.13
+0.38%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.15
+0.21%
SCHF Schwab International Equity ETF
38.44
+0.34%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.30
+0.37%
IVW iShares S&P 500 Growth ETF
93.38
+0.44%
ILCG iShares Morningstar Growth ETF
82.15
+0.38%
PCEF Invesco CEF Income Composite ETF
18.70
+0.38%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.11
+0.43%
FIVG Defiance 5G Next Gen Connectivity ETF
41.45
+0.37%
USAI Pacer American Energy Independence ETF
33.00
-0.14%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.74
+0.36%