NasdaqGM - Nasdaq Real Time Price USD
First Trust Dorsey Wright Focus 5 ETF (FV)
53.18
-2.64
(-4.73%)
As of 10:22:47 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 53.53 | 53.92 | 53.15 | 53.18 | 53.18 | 47,946 |
| Apr 2, 2025 | 54.49 | 55.88 | 54.49 | 55.82 | 55.82 | 89,600 |
| Apr 1, 2025 | 54.49 | 55.17 | 54.18 | 55.14 | 55.14 | 297,000 |
| Mar 31, 2025 | 53.92 | 54.93 | 53.62 | 54.86 | 54.86 | 85,800 |
| Mar 28, 2025 | 56.05 | 56.05 | 54.53 | 54.78 | 54.78 | 73,800 |
| Mar 27, 2025 | 0.06 Dividend | |||||
| Mar 27, 2025 | 56.39 | 56.70 | 55.87 | 56.15 | 56.15 | 106,000 |
| Mar 26, 2025 | 57.64 | 57.72 | 56.60 | 56.95 | 56.89 | 85,600 |
| Mar 25, 2025 | 57.58 | 57.82 | 57.38 | 57.60 | 57.54 | 92,700 |
| Mar 24, 2025 | 56.78 | 57.49 | 56.78 | 57.37 | 57.31 | 122,300 |
| Mar 21, 2025 | 55.26 | 56.02 | 55.16 | 55.95 | 55.89 | 114,500 |
| Mar 20, 2025 | 55.93 | 56.68 | 55.92 | 55.98 | 55.92 | 86,000 |
| Mar 19, 2025 | 55.51 | 56.63 | 55.51 | 56.32 | 56.26 | 57,700 |
| Mar 18, 2025 | 55.80 | 55.94 | 55.17 | 55.50 | 55.44 | 93,600 |
| Mar 17, 2025 | 55.29 | 56.40 | 55.26 | 56.07 | 56.01 | 333,700 |
| Mar 14, 2025 | 54.53 | 55.37 | 54.44 | 55.36 | 55.30 | 157,300 |
| Mar 13, 2025 | 54.82 | 54.83 | 53.61 | 53.91 | 53.85 | 93,600 |
| Mar 12, 2025 | 55.49 | 55.52 | 54.47 | 54.92 | 54.86 | 106,500 |
| Mar 11, 2025 | 54.96 | 55.36 | 54.17 | 54.77 | 54.71 | 209,000 |
| Mar 10, 2025 | 55.84 | 56.02 | 54.45 | 55.00 | 54.94 | 327,500 |
| Mar 7, 2025 | 56.49 | 56.92 | 55.32 | 56.87 | 56.81 | 111,400 |
| Mar 6, 2025 | 57.15 | 57.76 | 56.38 | 56.66 | 56.60 | 226,400 |
| Mar 5, 2025 | 57.40 | 58.22 | 56.90 | 58.15 | 58.09 | 178,600 |
| Mar 4, 2025 | 57.68 | 58.19 | 56.29 | 57.30 | 57.24 | 435,600 |
| Mar 3, 2025 | 59.64 | 59.94 | 57.82 | 58.09 | 58.03 | 131,100 |
| Feb 28, 2025 | 58.53 | 59.37 | 58.35 | 59.30 | 59.24 | 86,100 |
| Feb 27, 2025 | 59.86 | 60.00 | 58.61 | 58.68 | 58.62 | 85,200 |
| Feb 26, 2025 | 59.67 | 60.26 | 59.45 | 59.63 | 59.56 | 67,000 |
| Feb 25, 2025 | 59.69 | 59.83 | 58.81 | 59.50 | 59.44 | 192,900 |
| Feb 24, 2025 | 60.39 | 60.39 | 59.42 | 59.66 | 59.60 | 137,000 |
| Feb 21, 2025 | 61.88 | 61.94 | 60.00 | 60.13 | 60.06 | 135,500 |
| Feb 20, 2025 | 62.48 | 62.48 | 61.40 | 61.81 | 61.74 | 113,400 |
| Feb 19, 2025 | 62.67 | 62.75 | 62.29 | 62.75 | 62.68 | 82,000 |
| Feb 18, 2025 | 62.94 | 63.03 | 62.60 | 63.03 | 62.96 | 256,900 |
| Feb 14, 2025 | 62.36 | 62.67 | 62.36 | 62.53 | 62.46 | 60,400 |
| Feb 13, 2025 | 62.08 | 62.43 | 61.79 | 62.43 | 62.36 | 94,800 |
| Feb 12, 2025 | 61.06 | 61.79 | 61.00 | 61.79 | 61.72 | 132,800 |
| Feb 11, 2025 | 61.78 | 61.95 | 61.62 | 61.74 | 61.67 | 92,900 |
| Feb 10, 2025 | 62.24 | 62.29 | 61.93 | 61.93 | 61.86 | 66,800 |
| Feb 7, 2025 | 62.50 | 62.72 | 61.83 | 61.85 | 61.78 | 89,700 |
| Feb 6, 2025 | 62.39 | 62.69 | 62.10 | 62.44 | 62.37 | 58,100 |
| Feb 5, 2025 | 62.08 | 62.45 | 61.69 | 62.45 | 62.38 | 109,600 |
| Feb 4, 2025 | 61.71 | 62.17 | 61.71 | 62.07 | 62.00 | 118,000 |
| Feb 3, 2025 | 60.78 | 61.90 | 60.73 | 61.54 | 61.47 | 115,800 |
| Jan 31, 2025 | 62.67 | 63.09 | 62.15 | 62.28 | 62.21 | 113,500 |
| Jan 30, 2025 | 62.48 | 62.86 | 62.28 | 62.62 | 62.55 | 116,700 |
| Jan 29, 2025 | 62.10 | 62.17 | 61.68 | 62.04 | 61.97 | 81,800 |
| Jan 28, 2025 | 61.67 | 62.23 | 61.28 | 62.07 | 62.00 | 230,600 |
| Jan 27, 2025 | 61.11 | 61.82 | 61.06 | 61.63 | 61.56 | 205,700 |
| Jan 24, 2025 | 62.19 | 62.44 | 62.02 | 62.23 | 62.16 | 199,200 |
| Jan 23, 2025 | 62.06 | 62.37 | 61.76 | 62.37 | 62.30 | 105,400 |
| Jan 22, 2025 | 62.31 | 62.31 | 62.00 | 62.01 | 61.94 | 133,400 |
| Jan 21, 2025 | 61.53 | 61.88 | 61.31 | 61.83 | 61.76 | 154,500 |
| Jan 17, 2025 | 60.95 | 61.24 | 60.90 | 61.08 | 61.01 | 88,100 |
| Jan 16, 2025 | 60.38 | 60.72 | 60.18 | 60.38 | 60.31 | 59,400 |
| Jan 15, 2025 | 60.23 | 60.49 | 60.02 | 60.16 | 60.09 | 85,300 |
| Jan 14, 2025 | 58.94 | 59.30 | 58.68 | 59.09 | 59.03 | 78,600 |
| Jan 13, 2025 | 57.86 | 58.60 | 57.86 | 58.60 | 58.54 | 88,200 |
| Jan 10, 2025 | 58.77 | 58.89 | 58.21 | 58.50 | 58.44 | 247,900 |
| Jan 8, 2025 | 59.33 | 60.03 | 58.93 | 59.56 | 59.50 | 93,200 |
| Jan 7, 2025 | 60.37 | 60.37 | 59.19 | 59.55 | 59.49 | 207,700 |
| Jan 6, 2025 | 60.15 | 60.63 | 59.98 | 59.98 | 59.91 | 92,800 |
| Jan 3, 2025 | 59.16 | 59.78 | 59.04 | 59.67 | 59.61 | 90,200 |
| Jan 2, 2025 | 59.51 | 59.77 | 58.64 | 59.01 | 58.95 | 113,900 |
| Dec 31, 2024 | 59.61 | 59.61 | 58.95 | 59.06 | 59.00 | 69,700 |
| Dec 30, 2024 | 59.39 | 59.59 | 58.74 | 59.31 | 59.25 | 102,900 |
| Dec 27, 2024 | 60.38 | 60.38 | 59.52 | 60.10 | 60.03 | 80,300 |
| Dec 26, 2024 | 60.24 | 60.72 | 60.24 | 60.65 | 60.58 | 189,700 |
| Dec 24, 2024 | 60.02 | 60.57 | 60.02 | 60.51 | 60.44 | 97,300 |
| Dec 23, 2024 | 59.71 | 60.32 | 59.39 | 59.93 | 59.86 | 121,100 |
| Dec 20, 2024 | 58.70 | 60.31 | 58.65 | 59.92 | 59.85 | 86,300 |
| Dec 19, 2024 | 59.85 | 60.03 | 59.08 | 59.15 | 59.09 | 101,600 |
| Dec 18, 2024 | 61.54 | 61.69 | 59.11 | 59.26 | 59.20 | 160,400 |
| Dec 17, 2024 | 61.97 | 62.05 | 61.42 | 61.56 | 61.49 | 86,900 |
| Dec 16, 2024 | 61.81 | 62.25 | 61.70 | 62.06 | 61.99 | 107,100 |
| Dec 13, 2024 | 0.04 Dividend | |||||
| Dec 13, 2024 | 61.92 | 62.22 | 61.52 | 61.71 | 61.64 | 66,500 |
| Dec 12, 2024 | 61.88 | 62.11 | 61.77 | 61.77 | 61.66 | 114,500 |
| Dec 11, 2024 | 61.90 | 62.35 | 61.78 | 62.27 | 62.16 | 81,700 |
| Dec 10, 2024 | 62.05 | 62.05 | 61.15 | 61.40 | 61.29 | 85,300 |
| Dec 9, 2024 | 62.49 | 62.72 | 61.86 | 62.17 | 62.06 | 76,900 |
| Dec 6, 2024 | 62.33 | 62.58 | 62.32 | 62.47 | 62.36 | 68,000 |
| Dec 5, 2024 | 62.74 | 62.74 | 61.88 | 61.88 | 61.77 | 60,000 |
| Dec 4, 2024 | 62.51 | 62.82 | 62.33 | 62.82 | 62.71 | 103,200 |
| Dec 3, 2024 | 61.86 | 61.97 | 61.69 | 61.84 | 61.73 | 75,000 |
| Dec 2, 2024 | 61.51 | 62.25 | 61.51 | 62.11 | 62.00 | 86,200 |
| Nov 29, 2024 | 61.33 | 61.68 | 61.33 | 61.46 | 61.35 | 29,100 |
| Nov 27, 2024 | 61.42 | 61.58 | 60.67 | 61.00 | 60.90 | 66,900 |
| Nov 26, 2024 | 61.93 | 62.08 | 61.42 | 61.52 | 61.41 | 73,000 |
| Nov 25, 2024 | 61.90 | 62.32 | 61.69 | 61.95 | 61.84 | 75,600 |
| Nov 22, 2024 | 60.51 | 61.16 | 60.51 | 61.16 | 61.05 | 69,700 |
| Nov 21, 2024 | 60.02 | 60.66 | 59.59 | 60.59 | 60.49 | 98,400 |
| Nov 20, 2024 | 59.60 | 59.60 | 58.81 | 59.55 | 59.45 | 103,900 |
| Nov 19, 2024 | 58.77 | 59.58 | 58.77 | 59.48 | 59.38 | 175,900 |
| Nov 18, 2024 | 59.23 | 59.46 | 58.93 | 59.24 | 59.14 | 89,000 |
| Nov 15, 2024 | 59.75 | 59.75 | 58.86 | 58.99 | 58.89 | 190,100 |
| Nov 14, 2024 | 60.91 | 60.91 | 60.27 | 60.36 | 60.26 | 67,400 |
| Nov 13, 2024 | 60.87 | 61.15 | 60.67 | 60.80 | 60.70 | 96,900 |
| Nov 12, 2024 | 61.02 | 61.25 | 60.47 | 60.87 | 60.77 | 90,400 |
| Nov 11, 2024 | 61.28 | 61.34 | 60.97 | 61.26 | 61.15 | 59,100 |
| Nov 8, 2024 | 61.05 | 61.20 | 60.91 | 61.13 | 61.02 | 70,600 |
| Nov 7, 2024 | 60.93 | 61.41 | 60.89 | 61.37 | 61.26 | 77,500 |
| Nov 6, 2024 | 60.01 | 60.50 | 59.61 | 60.42 | 60.32 | 117,100 |
| Nov 5, 2024 | 57.77 | 58.62 | 57.77 | 58.62 | 58.52 | 224,400 |
| Nov 4, 2024 | 57.73 | 58.21 | 57.21 | 57.77 | 57.67 | 156,200 |
| Nov 1, 2024 | 57.85 | 58.22 | 57.69 | 57.88 | 57.78 | 174,900 |
| Oct 31, 2024 | 58.50 | 58.51 | 57.33 | 57.47 | 57.37 | 95,800 |
| Oct 30, 2024 | 58.79 | 59.26 | 58.55 | 58.55 | 58.45 | 62,100 |
| Oct 29, 2024 | 58.48 | 59.38 | 58.30 | 59.21 | 59.11 | 62,200 |
| Oct 28, 2024 | 58.59 | 59.07 | 58.59 | 58.75 | 58.65 | 66,400 |
| Oct 25, 2024 | 58.61 | 59.06 | 58.38 | 58.42 | 58.32 | 102,300 |
| Oct 24, 2024 | 58.34 | 58.34 | 57.86 | 58.19 | 58.09 | 86,300 |
| Oct 23, 2024 | 58.32 | 58.60 | 57.52 | 57.99 | 57.89 | 56,900 |
| Oct 22, 2024 | 58.54 | 58.74 | 58.37 | 58.58 | 58.48 | 96,200 |
| Oct 21, 2024 | 59.00 | 59.25 | 58.58 | 58.88 | 58.78 | 58,500 |
| Oct 18, 2024 | 59.40 | 59.40 | 59.10 | 59.27 | 59.17 | 81,800 |
| Oct 17, 2024 | 59.63 | 59.63 | 58.97 | 59.10 | 59.00 | 63,600 |
| Oct 16, 2024 | 59.01 | 59.21 | 58.76 | 58.96 | 58.86 | 62,100 |
| Oct 15, 2024 | 59.85 | 60.06 | 58.63 | 58.81 | 58.71 | 68,300 |
| Oct 14, 2024 | 59.51 | 59.93 | 59.42 | 59.90 | 59.80 | 71,600 |
| Oct 11, 2024 | 58.72 | 59.46 | 58.72 | 59.39 | 59.29 | 47,600 |
| Oct 10, 2024 | 58.46 | 58.88 | 58.24 | 58.72 | 58.62 | 83,200 |
| Oct 9, 2024 | 58.16 | 58.96 | 58.13 | 58.76 | 58.66 | 116,100 |
| Oct 8, 2024 | 58.05 | 58.34 | 57.72 | 58.26 | 58.16 | 84,500 |
| Oct 7, 2024 | 57.98 | 58.09 | 57.61 | 57.96 | 57.86 | 97,400 |
| Oct 4, 2024 | 58.30 | 58.36 | 57.75 | 58.29 | 58.19 | 55,300 |
| Oct 3, 2024 | 57.21 | 57.65 | 57.19 | 57.47 | 57.37 | 57,100 |
| Oct 2, 2024 | 57.33 | 57.91 | 57.12 | 57.60 | 57.50 | 67,900 |
| Oct 1, 2024 | 58.31 | 58.47 | 57.07 | 57.53 | 57.43 | 72,700 |
| Sep 30, 2024 | 58.06 | 58.36 | 57.69 | 58.27 | 58.17 | 49,400 |
| Sep 27, 2024 | 58.97 | 58.99 | 58.26 | 58.43 | 58.33 | 60,400 |
| Sep 26, 2024 | 0.02 Dividend | |||||
| Sep 26, 2024 | 58.93 | 58.93 | 57.91 | 58.76 | 58.66 | 86,000 |
| Sep 25, 2024 | 57.88 | 58.07 | 57.60 | 57.75 | 57.63 | 133,300 |
| Sep 24, 2024 | 57.75 | 57.95 | 57.37 | 57.87 | 57.75 | 66,900 |
| Sep 23, 2024 | 57.35 | 57.52 | 57.18 | 57.50 | 57.38 | 67,400 |
| Sep 20, 2024 | 57.29 | 57.38 | 56.78 | 57.08 | 56.96 | 52,900 |
| Sep 19, 2024 | 57.42 | 57.96 | 57.15 | 57.64 | 57.52 | 87,500 |
| Sep 18, 2024 | 56.35 | 57.10 | 55.95 | 55.97 | 55.85 | 81,900 |
| Sep 17, 2024 | 56.44 | 56.72 | 55.94 | 56.31 | 56.19 | 77,800 |
| Sep 16, 2024 | 55.77 | 56.07 | 55.65 | 56.02 | 55.90 | 67,500 |
| Sep 13, 2024 | 55.57 | 56.15 | 55.57 | 56.06 | 55.94 | 54,600 |
| Sep 12, 2024 | 55.05 | 55.53 | 54.76 | 55.31 | 55.20 | 72,400 |
| Sep 11, 2024 | 54.04 | 55.09 | 53.08 | 55.09 | 54.98 | 132,700 |
| Sep 10, 2024 | 53.97 | 53.97 | 53.26 | 53.93 | 53.82 | 75,500 |
| Sep 9, 2024 | 53.75 | 54.16 | 53.57 | 53.88 | 53.77 | 142,500 |
| Sep 6, 2024 | 54.56 | 54.62 | 53.16 | 53.27 | 53.16 | 119,500 |
| Sep 5, 2024 | 54.73 | 55.04 | 54.26 | 54.64 | 54.53 | 110,900 |
| Sep 4, 2024 | 54.55 | 55.23 | 54.51 | 54.68 | 54.57 | 146,100 |
| Sep 3, 2024 | 56.63 | 56.63 | 54.73 | 54.89 | 54.78 | 179,900 |
| Aug 30, 2024 | 57.10 | 57.26 | 56.47 | 57.25 | 57.13 | 71,400 |
| Aug 29, 2024 | 56.50 | 57.18 | 56.34 | 56.50 | 56.38 | 60,800 |
| Aug 28, 2024 | 56.79 | 56.79 | 55.83 | 56.36 | 56.24 | 107,800 |
| Aug 27, 2024 | 56.37 | 56.96 | 56.35 | 56.83 | 56.71 | 71,800 |
| Aug 26, 2024 | 57.31 | 57.39 | 56.66 | 56.72 | 56.60 | 154,500 |
| Aug 23, 2024 | 57.02 | 57.44 | 56.72 | 57.39 | 57.27 | 74,200 |
| Aug 22, 2024 | 57.29 | 57.29 | 56.14 | 56.21 | 56.09 | 175,900 |
| Aug 21, 2024 | 56.53 | 57.21 | 56.53 | 57.18 | 57.06 | 82,000 |
| Aug 20, 2024 | 56.59 | 56.87 | 56.22 | 56.37 | 56.25 | 63,900 |
| Aug 19, 2024 | 56.19 | 56.80 | 55.97 | 56.80 | 56.68 | 94,900 |
| Aug 16, 2024 | 55.78 | 56.24 | 55.78 | 56.08 | 55.96 | 54,400 |
| Aug 15, 2024 | 55.37 | 56.15 | 55.35 | 56.12 | 56.00 | 65,400 |
| Aug 14, 2024 | 54.65 | 54.73 | 54.07 | 54.42 | 54.31 | 67,700 |
| Aug 13, 2024 | 53.76 | 54.60 | 53.61 | 54.60 | 54.49 | 88,900 |
| Aug 12, 2024 | 53.51 | 53.67 | 53.00 | 53.21 | 53.10 | 88,000 |
| Aug 9, 2024 | 53.16 | 53.65 | 52.94 | 53.45 | 53.34 | 107,900 |
| Aug 8, 2024 | 52.35 | 53.37 | 51.91 | 53.29 | 53.18 | 99,900 |
| Aug 7, 2024 | 53.13 | 53.27 | 51.33 | 51.52 | 51.41 | 87,300 |
| Aug 6, 2024 | 51.84 | 52.96 | 51.52 | 52.11 | 52.00 | 260,600 |
| Aug 5, 2024 | 49.73 | 52.22 | 49.73 | 51.35 | 51.24 | 173,400 |
| Aug 2, 2024 | 53.29 | 53.36 | 52.20 | 52.69 | 52.58 | 123,400 |
| Aug 1, 2024 | 56.80 | 57.12 | 54.43 | 54.94 | 54.83 | 90,600 |
| Jul 31, 2024 | 56.62 | 57.24 | 56.18 | 56.91 | 56.79 | 121,400 |
| Jul 30, 2024 | 56.31 | 56.44 | 55.04 | 55.46 | 55.35 | 150,600 |
| Jul 29, 2024 | 56.35 | 56.64 | 55.93 | 56.12 | 56.00 | 160,300 |
| Jul 26, 2024 | 56.04 | 56.32 | 55.68 | 55.93 | 55.81 | 62,600 |
| Jul 25, 2024 | 55.39 | 56.39 | 54.71 | 55.24 | 55.13 | 286,800 |
| Jul 24, 2024 | 56.96 | 56.96 | 55.39 | 55.39 | 55.28 | 140,100 |
| Jul 23, 2024 | 57.48 | 57.93 | 57.30 | 57.48 | 57.36 | 350,800 |
| Jul 22, 2024 | 57.19 | 57.80 | 56.90 | 57.79 | 57.67 | 97,200 |
| Jul 19, 2024 | 57.44 | 57.44 | 56.53 | 56.65 | 56.53 | 82,700 |
| Jul 18, 2024 | 58.05 | 58.32 | 56.95 | 57.18 | 57.06 | 140,700 |
| Jul 17, 2024 | 58.75 | 58.93 | 57.72 | 57.74 | 57.62 | 89,100 |
| Jul 16, 2024 | 59.26 | 59.85 | 59.12 | 59.82 | 59.70 | 189,100 |
| Jul 15, 2024 | 58.90 | 59.40 | 58.71 | 58.87 | 58.75 | 59,400 |
| Jul 12, 2024 | 58.30 | 59.23 | 58.24 | 58.66 | 58.54 | 74,300 |
| Jul 11, 2024 | 58.81 | 58.94 | 58.02 | 58.20 | 58.08 | 113,700 |
| Jul 10, 2024 | 58.16 | 58.55 | 57.92 | 58.55 | 58.43 | 153,300 |
| Jul 9, 2024 | 58.39 | 58.39 | 57.96 | 57.96 | 57.84 | 203,700 |
| Jul 8, 2024 | 58.13 | 58.29 | 58.01 | 58.27 | 58.15 | 81,400 |
| Jul 5, 2024 | 57.92 | 58.00 | 57.66 | 57.96 | 57.84 | 47,000 |
| Jul 3, 2024 | 57.36 | 57.85 | 57.36 | 57.72 | 57.60 | 68,600 |
| Jul 2, 2024 | 57.05 | 57.45 | 56.90 | 57.45 | 57.33 | 87,000 |
| Jul 1, 2024 | 57.32 | 57.37 | 56.63 | 56.97 | 56.85 | 64,500 |
| Jun 28, 2024 | 57.25 | 57.85 | 57.06 | 57.27 | 57.15 | 55,300 |
| Jun 27, 2024 | 0.02 Dividend | |||||
| Jun 27, 2024 | 57.00 | 57.15 | 56.80 | 57.15 | 57.03 | 65,200 |
| Jun 26, 2024 | 56.91 | 56.95 | 56.67 | 56.85 | 56.72 | 59,400 |
| Jun 25, 2024 | 57.07 | 57.07 | 56.61 | 56.99 | 56.86 | 69,200 |
| Jun 24, 2024 | 57.22 | 57.34 | 56.63 | 56.63 | 56.50 | 76,000 |
| Jun 21, 2024 | 57.31 | 57.32 | 56.77 | 57.31 | 57.17 | 47,600 |
| Jun 20, 2024 | 57.97 | 57.97 | 57.07 | 57.25 | 57.11 | 206,500 |
| Jun 18, 2024 | 57.46 | 57.87 | 57.46 | 57.79 | 57.65 | 74,100 |
| Jun 17, 2024 | 56.85 | 57.60 | 56.62 | 57.60 | 57.46 | 92,200 |
| Jun 14, 2024 | 56.71 | 56.93 | 56.41 | 56.93 | 56.80 | 119,000 |
| Jun 13, 2024 | 57.34 | 57.49 | 56.90 | 57.21 | 57.07 | 80,400 |
| Jun 12, 2024 | 57.17 | 57.97 | 57.03 | 57.34 | 57.20 | 169,900 |
| Jun 11, 2024 | 56.20 | 56.39 | 55.76 | 56.39 | 56.26 | 85,700 |
| Jun 10, 2024 | 55.73 | 56.45 | 55.73 | 56.42 | 56.29 | 67,200 |
| Jun 7, 2024 | 55.82 | 56.24 | 55.78 | 55.84 | 55.71 | 63,900 |
| Jun 6, 2024 | 56.29 | 56.37 | 56.08 | 56.12 | 55.99 | 95,500 |
| Jun 5, 2024 | 55.60 | 56.34 | 55.38 | 56.34 | 56.21 | 309,200 |
| Jun 4, 2024 | 55.28 | 55.58 | 54.96 | 55.16 | 55.03 | 96,800 |
| Jun 3, 2024 | 55.97 | 56.08 | 54.94 | 55.59 | 55.46 | 62,700 |
| May 31, 2024 | 55.61 | 55.72 | 54.54 | 55.51 | 55.38 | 177,800 |
| May 30, 2024 | 55.79 | 55.84 | 55.34 | 55.52 | 55.39 | 76,900 |
| May 29, 2024 | 56.01 | 56.18 | 55.87 | 56.02 | 55.89 | 99,900 |
| May 28, 2024 | 56.82 | 57.00 | 56.28 | 56.56 | 56.43 | 83,500 |
| May 24, 2024 | 56.42 | 56.86 | 56.33 | 56.70 | 56.57 | 78,400 |
| May 23, 2024 | 57.29 | 57.29 | 55.92 | 56.18 | 56.05 | 102,100 |
| May 22, 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 56.59 | 196,100 |
| May 21, 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 56.67 | 59,500 |
| May 20, 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 56.90 | 99,000 |
| May 17, 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 56.42 | 78,900 |
| May 16, 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 56.45 | 98,900 |
| May 15, 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 56.84 | 153,200 |
| May 14, 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 55.99 | 96,200 |
| May 13, 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 55.57 | 94,900 |
| May 10, 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 55.41 | 104,900 |
| May 9, 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 55.28 | 198,400 |
| May 8, 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 55.17 | 121,800 |
| May 7, 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 55.21 | 93,900 |
| May 6, 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 55.46 | 311,000 |
| May 3, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 54.60 | 101,100 |
| May 2, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 53.94 | 78,000 |
| May 1, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 53.19 | 90,200 |
| Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 53.65 | 72,400 |
| Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 54.72 | 67,500 |
| Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 54.56 | 140,800 |
| Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 53.71 | 90,000 |
| Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 53.89 | 151,000 |
| Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 53.66 | 177,000 |
| Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 52.76 | 124,600 |
| Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 52.29 | 170,800 |
| Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 53.07 | 83,700 |
| Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 53.35 | 72,900 |
| Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 54.10 | 145,000 |
| Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 54.13 | 79,100 |
| Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 54.96 | 87,900 |
| Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 56.27 | 65,100 |
| Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 55.51 | 85,600 |
| Apr 9, 2024 | 56.73 | 56.73 | 56.01 | 56.70 | 56.57 | 79,200 |
| Apr 8, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 56.17 | 84,300 |
| Apr 5, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 56.05 | 97,100 |
| Apr 4, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 55.50 | 81,800 |
| Apr 3, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 56.41 | 127,600 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.92
+5.29%
ECH iShares MSCI Chile ETF
30.40
+1.64%
IEDI iShares U.S. Consumer Focused ETF
50.57
-2.95%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
ETHO Amplify Etho Climate Leadership U.S. ETF
53.40
-4.18%
TLH iShares 10-20 Year Treasury Bond ETF
105.16
+1.19%
GOEX Global X Gold Explorers ETF
37.96
+1.23%
BFOR Barron's 400 ETF
67.72
-4.11%
CEW WisdomTree Emerging Currency Strategy Fund
17.77
+1.19%
HOMZ The Hoya Capital Housing ETF
43.98
-3.05%
IEF iShares 7-10 Year Treasury Bond ETF
96.41
+1.15%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.24
+1.09%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.24
+1.08%
MMTM SPDR S&P 1500 Momentum Tilt ETF
245.01
+1.05%
VAMO Cambria Value and Momentum ETF
29.48
+1.00%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.79
+0.98%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.82
+0.93%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+0.96%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.47
+0.94%
IYK iShares US Consumer Staples ETF
72.04
+1.04%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.05
+0.95%
VUSE Vident U.S. Equity Strategy ETF
55.23
-3.70%
IEI iShares 3-7 Year Treasury Bond ETF
118.93
+0.90%
EWL iShares MSCI Switzerland ETF
51.98
+0.95%
GNMA iShares GNMA Bond ETF
44.18
+0.88%
TOK iShares MSCI Kokusai ETF
111.56
-3.10%
BIV Vanguard Intermediate-Term Bond Index Fund
77.14
+0.82%
SPXE ProShares S&P 500 ex-Energy ETF
60.77
+0.82%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.58
+0.81%
SPXV ProShares S&P 500 ex-Health Care ETF
60.87
+0.81%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.29
+0.79%
ESG FlexShares STOXX US ESG Select Index Fund
135.89
+0.79%
SCHP Schwab U.S. TIPS ETF
26.98
+0.78%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.24
-1.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
171.03
+0.70%
PBTP Invesco 0-5 Yr US TIPS ETF
26.12
+0.66%
NACP Impact Shares NAACP Minority Empowerment ETF
40.01
-0.60%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.65%
RFDA RiverFront Dynamic US Dividend Advantage ETF
51.59
-4.05%
ADME Aptus Drawdown Managed Equity ETF
43.38
-3.25%
STIP iShares 0-5 Year TIPS Bond ETF
103.30
+0.62%
BOUT Innovator IBD Breakout Opportunities ETF
35.36
-3.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
50.07
+0.62%
FBND Fidelity Total Bond ETF
45.98
+0.56%
GII SPDR S&P Global Infrastructure ETF
63.21
+0.59%
JCPB JPMorgan Core Plus Bond ETF
47.18
+0.51%
JDIV JPMorgan Dividend Leaders ETF
47.53
+0.52%
PPH VanEck Pharmaceutical ETF
89.74
+0.58%
FMB First Trust Managed Municipal ETF
50.75
+0.51%
JMUB JPMorgan Municipal ETF
50.19
+0.51%
AGZ iShares Agency Bond ETF
109.67
+0.52%
MUNI PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
51.77
+0.47%
MMIT NYLI MacKay Muni Intermediate ETF
24.07
+0.45%
HMOP Hartford Municipal Opportunities ETF
38.69
+0.53%
SCHO Schwab Short-Term U.S. Treasury ETF
24.36
+0.45%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.69
+0.38%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.03
+0.37%
QWLD SPDR MSCI World StrategicFactors ETF
125.33
-2.20%
MFLX First Trust Flexible Municipal High Income ETF
16.93
+0.39%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.70
+0.38%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.41
+0.37%
FLMI Franklin Dynamic Municipal Bond ETF
24.54
+0.37%
RING iShares MSCI Global Gold Miners ETF
38.45
+0.43%
CMBS iShares CMBS ETF
48.19
+0.35%
SPTS SPDR Portfolio Short Term Treasury ETF
29.25
+0.36%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.29
+0.31%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.36
+0.30%
JPIB JPMorgan International Bond Opportunities ETF
47.82
+0.29%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.80
-1.61%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.95
+0.27%
NEAR iShares Short Duration Bond Active ETF
50.84
+0.31%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.06
+0.22%
USTB VictoryShares Short-Term Bond ETF
50.75
+0.23%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.25
+0.22%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.97
+0.21%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.04
-2.22%
IGEB iShares Investment Grade Systematic Bond ETF
45.09
+0.18%
FTSD Franklin Short Duration U.S. Government ETF
90.64
+0.17%
LMBS First Trust Low Duration Opportunities ETF
49.25
+0.16%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.16%
RINF ProShares Inflation Expectations ETF
32.15
-0.83%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.10
+0.12%
JPST JPMorgan Ultra-Short Income ETF
50.51
+0.12%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.15
+0.10%
GSY Invesco Ultra Short Duration ETF
50.17
+0.09%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.90
+0.07%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
+0.06%
PULS PGIM Ultra Short Bond ETF
49.56
+0.07%
KORP American Century Diversified Corporate Bond ETF
46.79
+0.04%
TUR iShares MSCI Turkey ETF
32.45
+0.03%
WINC Western Asset Short Duration Income ETF
24.09
+0.02%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
65.37
+0.01%
VNLA Janus Henderson Short Duration Income ETF
48.98
+0.02%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
45.01
+0.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.93
+0.01%
CBON VanEck China Bond ETF
22.00
+0.11%
SURE AdvisorShares Insider Advantage ETF
112.91
+0.68%
FOVL iShares Focused Value Factor ETF
67.56
-3.82%
SSPY Stratified LargeCap Index ETF
78.95
+0.91%
SPXN ProShares S&P 500 ex-Financials ETF
59.90
+0.77%