NYSEArca - Delayed Quote • USD
First Trust Financials AlphaDEX Fund (FXO)
At close: May 31 at 3:58 PM EDT
After hours: May 31 at 5:29 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 |
---|---|---|---|---|---|---|
May 31, 2024 | 46.64 | 46.92 | 46.50 | 46.90 | 46.90 | 281,100 |
May 30, 2024 | 46.10 | 46.54 | 46.08 | 46.49 | 46.49 | 24,400 |
May 29, 2024 | 45.99 | 45.99 | 45.74 | 45.89 | 45.89 | 58,300 |
May 28, 2024 | 46.97 | 46.97 | 46.40 | 46.49 | 46.49 | 28,000 |
May 24, 2024 | 46.57 | 46.89 | 46.57 | 46.89 | 46.89 | 27,100 |
May 23, 2024 | 47.31 | 47.31 | 46.37 | 46.39 | 46.39 | 84,400 |
May 22, 2024 | 47.34 | 47.57 | 47.09 | 47.20 | 47.20 | 20,000 |
May 21, 2024 | 47.21 | 47.46 | 47.21 | 47.46 | 47.46 | 79,800 |
May 20, 2024 | 47.63 | 47.66 | 47.19 | 47.19 | 47.19 | 39,700 |
May 17, 2024 | 47.58 | 47.69 | 47.51 | 47.69 | 47.69 | 53,100 |
May 16, 2024 | 47.54 | 47.61 | 47.41 | 47.41 | 47.41 | 27,800 |
May 15, 2024 | 47.48 | 47.62 | 47.31 | 47.54 | 47.54 | 60,500 |
May 14, 2024 | 47.08 | 47.26 | 46.98 | 47.26 | 47.26 | 30,700 |
May 13, 2024 | 47.31 | 47.40 | 46.88 | 46.88 | 46.88 | 48,100 |
May 10, 2024 | 47.17 | 47.24 | 47.05 | 47.12 | 47.12 | 40,500 |
May 9, 2024 | 46.85 | 47.07 | 46.77 | 47.07 | 47.07 | 40,300 |
May 8, 2024 | 46.48 | 46.88 | 46.48 | 46.85 | 46.85 | 50,200 |
May 7, 2024 | 46.75 | 46.95 | 46.67 | 46.69 | 46.69 | 45,900 |
May 6, 2024 | 46.32 | 46.66 | 46.23 | 46.65 | 46.65 | 136,300 |
May 3, 2024 | 46.16 | 46.16 | 45.85 | 46.01 | 46.01 | 37,800 |
May 2, 2024 | 45.77 | 45.80 | 45.33 | 45.74 | 45.74 | 106,900 |
May 1, 2024 | 44.85 | 45.92 | 44.85 | 45.34 | 45.34 | 121,900 |
Apr 30, 2024 | 45.06 | 45.27 | 44.83 | 44.83 | 44.83 | 36,000 |
Apr 29, 2024 | 45.43 | 45.58 | 45.17 | 45.28 | 45.28 | 51,500 |
Apr 26, 2024 | 45.58 | 45.61 | 45.35 | 45.35 | 45.35 | 24,200 |
Apr 25, 2024 | 45.53 | 45.67 | 45.18 | 45.54 | 45.54 | 41,400 |
Apr 24, 2024 | 45.56 | 45.91 | 45.54 | 45.89 | 45.89 | 97,000 |
Apr 23, 2024 | 45.47 | 45.98 | 45.44 | 45.79 | 45.79 | 157,400 |
Apr 22, 2024 | 45.06 | 45.69 | 44.90 | 45.49 | 45.49 | 73,600 |
Apr 19, 2024 | 44.18 | 44.87 | 44.18 | 44.85 | 44.85 | 64,100 |
Apr 18, 2024 | 44.09 | 44.43 | 44.02 | 44.21 | 44.21 | 70,600 |
Apr 17, 2024 | 44.11 | 44.35 | 43.84 | 43.95 | 43.95 | 57,700 |
Apr 16, 2024 | 44.13 | 44.14 | 43.77 | 43.97 | 43.97 | 55,600 |
Apr 15, 2024 | 44.93 | 45.27 | 44.06 | 44.24 | 44.24 | 38,000 |
Apr 12, 2024 | 44.81 | 45.04 | 44.44 | 44.61 | 44.61 | 88,000 |
Apr 11, 2024 | 45.54 | 45.54 | 44.92 | 45.04 | 45.04 | 30,100 |
Apr 10, 2024 | 45.85 | 46.06 | 45.34 | 45.54 | 45.54 | 57,100 |
Apr 9, 2024 | 46.98 | 47.01 | 46.28 | 46.54 | 46.54 | 41,800 |
Apr 8, 2024 | 46.58 | 46.94 | 46.58 | 46.80 | 46.80 | 146,700 |
Apr 5, 2024 | 46.11 | 46.57 | 46.11 | 46.41 | 46.41 | 57,800 |
Apr 4, 2024 | 46.95 | 47.14 | 46.02 | 46.10 | 46.10 | 65,600 |
Apr 3, 2024 | 46.42 | 46.87 | 46.42 | 46.61 | 46.61 | 45,700 |
Apr 2, 2024 | 46.73 | 46.76 | 46.45 | 46.49 | 46.49 | 64,800 |
Apr 1, 2024 | 47.50 | 47.50 | 46.95 | 47.01 | 47.01 | 368,200 |
Mar 28, 2024 | 47.33 | 47.60 | 47.32 | 47.52 | 47.52 | 51,000 |
Mar 27, 2024 | 46.68 | 47.27 | 46.67 | 47.27 | 47.27 | 114,200 |
Mar 26, 2024 | 46.58 | 46.71 | 46.39 | 46.40 | 46.40 | 56,700 |
Mar 25, 2024 | 46.45 | 46.66 | 46.43 | 46.47 | 46.47 | 48,300 |
Mar 22, 2024 | 46.84 | 46.88 | 46.31 | 46.33 | 46.33 | 49,900 |
Mar 21, 2024 | 0.16 Dividend | |||||
Mar 21, 2024 | 46.60 | 47.00 | 46.60 | 46.91 | 46.91 | 20,200 |
Mar 20, 2024 | 45.52 | 46.62 | 45.52 | 46.51 | 46.35 | 67,100 |
Mar 19, 2024 | 45.37 | 45.74 | 45.37 | 45.63 | 45.47 | 35,000 |
Mar 18, 2024 | 45.54 | 45.57 | 45.33 | 45.41 | 45.25 | 136,000 |
Mar 15, 2024 | 45.21 | 45.63 | 45.21 | 45.46 | 45.30 | 61,400 |
Mar 14, 2024 | 45.73 | 45.82 | 45.06 | 45.35 | 45.19 | 82,300 |
Mar 13, 2024 | 45.64 | 46.01 | 45.64 | 45.79 | 45.63 | 71,400 |
Mar 12, 2024 | 45.56 | 45.74 | 45.34 | 45.61 | 45.45 | 97,800 |
Mar 11, 2024 | 45.32 | 45.59 | 45.28 | 45.50 | 45.34 | 87,700 |
Mar 8, 2024 | 45.72 | 45.93 | 45.43 | 45.43 | 45.27 | 101,600 |
Mar 7, 2024 | 45.63 | 45.90 | 45.43 | 45.50 | 45.34 | 65,700 |
Mar 6, 2024 | 45.31 | 45.57 | 45.00 | 45.39 | 45.23 | 72,700 |
Mar 5, 2024 | 44.65 | 45.44 | 44.65 | 45.25 | 45.10 | 64,000 |
Mar 4, 2024 | 44.67 | 45.15 | 44.67 | 44.80 | 44.65 | 38,400 |
Mar 1, 2024 | 44.59 | 44.74 | 44.34 | 44.71 | 44.56 | 45,200 |
Feb 29, 2024 | 44.90 | 44.96 | 44.51 | 44.82 | 44.67 | 239,800 |
Feb 28, 2024 | 44.42 | 44.78 | 44.41 | 44.56 | 44.41 | 40,400 |
Feb 27, 2024 | 44.27 | 44.56 | 44.22 | 44.54 | 44.39 | 64,600 |
Feb 26, 2024 | 44.30 | 44.66 | 44.04 | 44.16 | 44.01 | 111,900 |
Feb 23, 2024 | 44.31 | 44.56 | 44.29 | 44.40 | 44.25 | 41,400 |
Feb 22, 2024 | 44.13 | 44.35 | 44.11 | 44.24 | 44.09 | 39,700 |
Feb 21, 2024 | 43.86 | 43.93 | 43.71 | 43.89 | 43.74 | 42,700 |
Feb 20, 2024 | 43.77 | 44.20 | 43.77 | 43.99 | 43.84 | 61,700 |
Feb 16, 2024 | 44.13 | 44.41 | 44.10 | 44.12 | 43.97 | 51,300 |
Feb 15, 2024 | 43.88 | 44.53 | 43.88 | 44.40 | 44.25 | 42,900 |
Feb 14, 2024 | 43.33 | 43.72 | 43.33 | 43.71 | 43.56 | 186,900 |
Feb 13, 2024 | 43.31 | 43.32 | 42.64 | 43.06 | 42.91 | 63,900 |
Feb 12, 2024 | 43.38 | 44.23 | 43.38 | 43.93 | 43.78 | 58,300 |
Feb 9, 2024 | 43.11 | 43.40 | 42.85 | 43.38 | 43.23 | 99,000 |
Feb 8, 2024 | 42.91 | 43.05 | 42.65 | 42.99 | 42.84 | 83,800 |
Feb 7, 2024 | 43.06 | 43.20 | 42.48 | 43.08 | 42.93 | 128,100 |
Feb 6, 2024 | 43.12 | 43.36 | 42.82 | 42.94 | 42.79 | 57,900 |
Feb 5, 2024 | 43.11 | 43.24 | 42.84 | 43.03 | 42.88 | 206,200 |
Feb 2, 2024 | 42.76 | 43.58 | 42.76 | 43.43 | 43.28 | 201,700 |
Feb 1, 2024 | 43.59 | 43.59 | 42.24 | 43.11 | 42.96 | 117,500 |
Jan 31, 2024 | 44.01 | 44.49 | 43.60 | 43.61 | 43.46 | 107,300 |
Jan 30, 2024 | 44.58 | 44.83 | 44.55 | 44.77 | 44.62 | 109,400 |
Jan 29, 2024 | 44.34 | 44.64 | 44.23 | 44.64 | 44.49 | 171,300 |
Jan 26, 2024 | 44.19 | 44.47 | 44.19 | 44.36 | 44.21 | 121,000 |
Jan 25, 2024 | 44.16 | 44.31 | 43.74 | 44.14 | 43.99 | 57,700 |
Jan 24, 2024 | 44.00 | 44.37 | 43.95 | 44.02 | 43.87 | 171,400 |
Jan 23, 2024 | 43.96 | 44.01 | 43.64 | 43.69 | 43.54 | 262,200 |
Jan 22, 2024 | 43.63 | 44.03 | 43.63 | 43.90 | 43.75 | 55,400 |
Jan 19, 2024 | 42.73 | 43.47 | 42.64 | 43.46 | 43.31 | 73,600 |
Jan 18, 2024 | 42.48 | 42.57 | 42.11 | 42.55 | 42.40 | 84,200 |
Jan 17, 2024 | 42.20 | 42.67 | 42.20 | 42.44 | 42.29 | 88,200 |
Jan 16, 2024 | 42.60 | 42.75 | 42.35 | 42.61 | 42.46 | 41,900 |
Jan 12, 2024 | 43.29 | 43.45 | 42.78 | 42.94 | 42.79 | 68,000 |
Jan 11, 2024 | 43.17 | 43.17 | 42.70 | 43.12 | 42.97 | 31,700 |
Jan 10, 2024 | 43.17 | 43.33 | 43.00 | 43.33 | 43.18 | 100,300 |
Jan 9, 2024 | 43.37 | 43.37 | 43.13 | 43.21 | 43.06 | 108,300 |
Jan 8, 2024 | 43.34 | 43.70 | 43.23 | 43.68 | 43.53 | 53,500 |
Jan 5, 2024 | 42.87 | 43.62 | 42.87 | 43.38 | 43.23 | 45,400 |
Jan 4, 2024 | 42.77 | 43.32 | 42.77 | 42.98 | 42.83 | 72,500 |
Jan 3, 2024 | 43.16 | 43.16 | 42.72 | 42.77 | 42.62 | 140,400 |
Jan 2, 2024 | 43.00 | 43.59 | 43.00 | 43.45 | 43.30 | 198,800 |
Dec 29, 2023 | 43.53 | 43.54 | 43.21 | 43.29 | 43.14 | 44,100 |
Dec 28, 2023 | 43.39 | 43.61 | 43.39 | 43.59 | 43.44 | 41,800 |
Dec 27, 2023 | 43.31 | 43.54 | 43.22 | 43.48 | 43.33 | 128,200 |
Dec 26, 2023 | 43.06 | 43.49 | 43.04 | 43.38 | 43.23 | 53,300 |
Dec 22, 2023 | 0.38 Dividend | |||||
Dec 22, 2023 | 42.99 | 43.23 | 42.87 | 43.00 | 42.85 | 41,000 |
Dec 21, 2023 | 43.22 | 43.25 | 42.82 | 43.25 | 42.72 | 55,900 |
Dec 20, 2023 | 43.51 | 43.79 | 42.82 | 42.82 | 42.30 | 64,300 |
Dec 19, 2023 | 43.25 | 43.75 | 43.25 | 43.72 | 43.19 | 30,600 |
Dec 18, 2023 | 43.40 | 43.45 | 43.19 | 43.21 | 42.68 | 74,000 |
Dec 15, 2023 | 43.58 | 43.59 | 43.06 | 43.24 | 42.71 | 60,100 |
Dec 14, 2023 | 43.30 | 43.90 | 43.30 | 43.72 | 43.19 | 65,100 |
Dec 13, 2023 | 41.52 | 42.65 | 41.37 | 42.61 | 42.09 | 84,300 |
Dec 12, 2023 | 41.36 | 41.55 | 41.20 | 41.43 | 40.93 | 40,700 |
Dec 11, 2023 | 41.18 | 41.50 | 41.18 | 41.35 | 40.85 | 108,300 |
Dec 8, 2023 | 40.88 | 41.34 | 40.88 | 41.26 | 40.76 | 45,100 |
Dec 7, 2023 | 40.63 | 40.87 | 40.59 | 40.87 | 40.37 | 113,000 |
Dec 6, 2023 | 41.02 | 41.45 | 40.49 | 40.52 | 40.03 | 101,400 |
Dec 5, 2023 | 40.98 | 40.98 | 40.69 | 40.78 | 40.28 | 49,700 |
Dec 4, 2023 | 40.68 | 41.19 | 40.68 | 41.11 | 40.61 | 52,600 |
Dec 1, 2023 | 39.97 | 41.01 | 39.88 | 40.92 | 40.42 | 53,200 |
Nov 30, 2023 | 39.82 | 40.17 | 39.71 | 40.10 | 39.61 | 46,500 |
Nov 29, 2023 | 39.39 | 39.94 | 39.39 | 39.71 | 39.23 | 52,700 |
Nov 28, 2023 | 39.33 | 39.35 | 39.05 | 39.20 | 38.72 | 48,100 |
Nov 27, 2023 | 39.26 | 39.37 | 39.13 | 39.32 | 38.84 | 81,800 |
Nov 24, 2023 | 39.20 | 39.48 | 39.20 | 39.37 | 38.89 | 14,900 |
Nov 22, 2023 | 39.20 | 39.31 | 39.05 | 39.22 | 38.74 | 54,900 |
Nov 21, 2023 | 39.14 | 39.20 | 39.01 | 39.03 | 38.55 | 75,800 |
Nov 20, 2023 | 39.17 | 39.39 | 38.94 | 39.30 | 38.82 | 72,100 |
Nov 17, 2023 | 39.03 | 39.26 | 39.02 | 39.23 | 38.75 | 66,100 |
Nov 16, 2023 | 38.98 | 39.10 | 38.68 | 38.80 | 38.33 | 40,500 |
Nov 15, 2023 | 38.84 | 39.28 | 38.84 | 39.04 | 38.56 | 44,500 |
Nov 14, 2023 | 38.40 | 39.13 | 38.37 | 38.87 | 38.40 | 108,300 |
Nov 13, 2023 | 37.44 | 37.71 | 37.32 | 37.60 | 37.14 | 104,800 |
Nov 10, 2023 | 37.36 | 37.63 | 37.19 | 37.60 | 37.14 | 49,700 |
Nov 9, 2023 | 37.69 | 37.77 | 37.17 | 37.22 | 36.77 | 133,700 |
Nov 8, 2023 | 37.69 | 37.73 | 37.48 | 37.57 | 37.11 | 86,900 |
Nov 7, 2023 | 37.70 | 37.83 | 37.57 | 37.74 | 37.28 | 27,300 |
Nov 6, 2023 | 38.22 | 38.22 | 37.65 | 37.82 | 37.36 | 73,800 |
Nov 3, 2023 | 37.97 | 38.39 | 37.97 | 38.18 | 37.72 | 42,900 |
Nov 2, 2023 | 36.63 | 37.38 | 36.63 | 37.37 | 36.92 | 82,100 |
Nov 1, 2023 | 36.20 | 36.49 | 36.05 | 36.44 | 36.00 | 53,900 |
Oct 31, 2023 | 35.96 | 36.21 | 35.83 | 36.18 | 35.74 | 74,000 |
Oct 30, 2023 | 35.69 | 36.00 | 35.54 | 35.89 | 35.45 | 115,700 |
Oct 27, 2023 | 36.18 | 36.18 | 35.28 | 35.41 | 34.98 | 83,500 |
Oct 26, 2023 | 35.72 | 36.50 | 35.72 | 36.16 | 35.72 | 121,000 |
Oct 25, 2023 | 35.80 | 35.94 | 35.53 | 35.69 | 35.26 | 103,200 |
Oct 24, 2023 | 36.01 | 36.29 | 35.80 | 36.03 | 35.59 | 150,700 |
Oct 23, 2023 | 35.92 | 36.24 | 35.78 | 35.81 | 35.37 | 81,400 |
Oct 20, 2023 | 36.85 | 36.85 | 36.01 | 36.01 | 35.57 | 373,100 |
Oct 19, 2023 | 37.43 | 37.75 | 36.89 | 36.98 | 36.53 | 52,400 |
Oct 18, 2023 | 37.94 | 37.98 | 37.45 | 37.52 | 37.06 | 150,500 |
Oct 17, 2023 | 37.68 | 38.55 | 37.68 | 38.24 | 37.77 | 132,600 |
Oct 16, 2023 | 37.41 | 37.88 | 37.41 | 37.73 | 37.27 | 37,600 |
Oct 13, 2023 | 37.64 | 37.75 | 36.92 | 37.10 | 36.65 | 75,900 |
Oct 12, 2023 | 37.86 | 37.86 | 37.09 | 37.37 | 36.92 | 60,800 |
Oct 11, 2023 | 37.77 | 38.03 | 37.45 | 37.79 | 37.33 | 44,200 |
Oct 10, 2023 | 37.56 | 37.94 | 37.49 | 37.69 | 37.23 | 485,100 |
Oct 9, 2023 | 36.93 | 37.45 | 36.93 | 37.37 | 36.92 | 80,900 |
Oct 6, 2023 | 36.78 | 37.53 | 36.67 | 37.28 | 36.83 | 62,800 |
Oct 5, 2023 | 36.52 | 37.10 | 36.52 | 37.04 | 36.59 | 48,800 |
Oct 4, 2023 | 36.36 | 36.63 | 36.03 | 36.63 | 36.18 | 338,900 |
Oct 3, 2023 | 36.88 | 36.88 | 36.10 | 36.27 | 35.83 | 116,900 |
Oct 2, 2023 | 37.78 | 37.78 | 36.99 | 37.15 | 36.70 | 145,200 |
Sep 29, 2023 | 38.10 | 38.30 | 37.77 | 37.83 | 37.37 | 556,300 |
Sep 28, 2023 | 37.40 | 37.96 | 37.32 | 37.79 | 37.33 | 48,400 |
Sep 27, 2023 | 37.65 | 37.65 | 37.12 | 37.42 | 36.96 | 93,300 |
Sep 26, 2023 | 37.84 | 38.12 | 37.47 | 37.52 | 37.06 | 225,300 |
Sep 25, 2023 | 37.82 | 38.20 | 37.78 | 38.18 | 37.72 | 268,400 |
Sep 22, 2023 | 0.37 Dividend | |||||
Sep 22, 2023 | 38.18 | 38.20 | 37.93 | 37.93 | 37.47 | 93,900 |
Sep 21, 2023 | 38.86 | 38.92 | 38.46 | 38.48 | 37.65 | 212,900 |
Sep 20, 2023 | 39.64 | 39.84 | 39.13 | 39.14 | 38.29 | 41,900 |
Sep 19, 2023 | 39.51 | 39.65 | 39.24 | 39.44 | 38.59 | 76,500 |
Sep 18, 2023 | 39.60 | 39.60 | 39.25 | 39.49 | 38.63 | 73,100 |
Sep 15, 2023 | 39.53 | 39.80 | 39.49 | 39.67 | 38.81 | 48,200 |
Sep 14, 2023 | 39.55 | 39.84 | 39.55 | 39.79 | 38.93 | 44,000 |
Sep 13, 2023 | 39.73 | 39.73 | 39.04 | 39.20 | 38.35 | 63,400 |
Sep 12, 2023 | 39.15 | 39.88 | 39.15 | 39.61 | 38.75 | 108,900 |
Sep 11, 2023 | 39.32 | 39.64 | 39.13 | 39.15 | 38.30 | 43,100 |
Sep 8, 2023 | 38.77 | 39.15 | 38.52 | 39.09 | 38.24 | 457,400 |
Sep 7, 2023 | 38.84 | 39.10 | 38.66 | 38.73 | 37.89 | 43,100 |
Sep 6, 2023 | 39.33 | 39.51 | 38.86 | 39.04 | 38.19 | 103,300 |
Sep 5, 2023 | 39.93 | 40.07 | 39.50 | 39.50 | 38.64 | 57,500 |
Sep 1, 2023 | 39.76 | 40.15 | 39.76 | 40.09 | 39.22 | 42,400 |
Aug 31, 2023 | 39.50 | 39.68 | 39.42 | 39.55 | 38.69 | 64,500 |
Aug 30, 2023 | 39.43 | 39.58 | 39.30 | 39.39 | 38.54 | 69,500 |
Aug 29, 2023 | 38.93 | 39.49 | 38.84 | 39.45 | 38.60 | 85,100 |
Aug 28, 2023 | 38.74 | 39.22 | 38.74 | 38.96 | 38.12 | 82,600 |
Aug 25, 2023 | 38.79 | 38.88 | 38.25 | 38.56 | 37.72 | 95,500 |
Aug 24, 2023 | 38.54 | 39.14 | 38.54 | 38.68 | 37.84 | 103,800 |
Aug 23, 2023 | 38.05 | 38.62 | 37.92 | 38.58 | 37.74 | 143,100 |
Aug 22, 2023 | 38.73 | 38.81 | 38.01 | 38.04 | 37.22 | 174,200 |
Aug 21, 2023 | 38.91 | 38.91 | 38.39 | 38.74 | 37.90 | 64,000 |
Aug 18, 2023 | 38.50 | 38.94 | 38.46 | 38.82 | 37.98 | 96,500 |
Aug 17, 2023 | 39.15 | 39.18 | 38.72 | 38.80 | 37.96 | 68,600 |
Aug 16, 2023 | 39.14 | 39.37 | 38.94 | 38.97 | 38.13 | 148,000 |
Aug 15, 2023 | 39.73 | 39.73 | 39.15 | 39.22 | 38.37 | 163,300 |
Aug 14, 2023 | 40.56 | 40.56 | 40.13 | 40.23 | 39.36 | 52,600 |
Aug 11, 2023 | 40.43 | 40.80 | 40.43 | 40.71 | 39.83 | 106,700 |
Aug 10, 2023 | 40.85 | 41.13 | 40.47 | 40.65 | 39.77 | 69,500 |
Aug 9, 2023 | 41.03 | 41.08 | 40.59 | 40.63 | 39.75 | 54,100 |
Aug 8, 2023 | 40.76 | 41.18 | 40.44 | 41.15 | 40.26 | 134,800 |
Aug 7, 2023 | 41.36 | 41.72 | 41.36 | 41.65 | 40.75 | 33,300 |
Aug 4, 2023 | 41.19 | 41.74 | 41.10 | 41.25 | 40.36 | 78,600 |
Aug 3, 2023 | 40.79 | 41.29 | 40.62 | 41.18 | 40.29 | 73,600 |
Aug 2, 2023 | 40.72 | 40.93 | 40.40 | 40.90 | 40.01 | 109,300 |
Aug 1, 2023 | 41.28 | 41.28 | 40.86 | 41.21 | 40.32 | 122,700 |
Jul 31, 2023 | 41.54 | 41.70 | 41.30 | 41.49 | 40.59 | 90,300 |
Jul 28, 2023 | 41.50 | 41.60 | 41.20 | 41.44 | 40.54 | 87,800 |
Jul 27, 2023 | 41.91 | 41.98 | 40.97 | 41.06 | 40.17 | 129,700 |
Jul 26, 2023 | 41.27 | 41.76 | 41.23 | 41.64 | 40.74 | 80,800 |
Jul 25, 2023 | 41.43 | 41.52 | 40.91 | 40.94 | 40.05 | 151,200 |
Jul 24, 2023 | 40.85 | 41.56 | 40.85 | 41.37 | 40.47 | 148,300 |
Jul 21, 2023 | 41.48 | 41.48 | 40.84 | 40.84 | 39.95 | 276,400 |
Jul 20, 2023 | 40.95 | 41.24 | 40.79 | 41.21 | 40.32 | 177,600 |
Jul 19, 2023 | 40.38 | 41.13 | 40.35 | 41.05 | 40.16 | 98,800 |
Jul 18, 2023 | 39.45 | 40.36 | 39.45 | 40.32 | 39.45 | 294,700 |
Jul 17, 2023 | 38.80 | 39.50 | 38.80 | 39.38 | 38.53 | 804,800 |
Jul 14, 2023 | 39.83 | 39.83 | 38.81 | 38.89 | 38.05 | 171,100 |
Jul 13, 2023 | 39.22 | 39.64 | 39.22 | 39.58 | 38.72 | 88,600 |
Jul 12, 2023 | 39.20 | 39.49 | 39.01 | 39.07 | 38.22 | 226,400 |
Jul 11, 2023 | 38.23 | 38.69 | 38.10 | 38.62 | 37.78 | 83,900 |
Jul 10, 2023 | 37.80 | 38.39 | 37.80 | 38.07 | 37.24 | 95,100 |
Jul 7, 2023 | 37.23 | 38.19 | 37.23 | 37.86 | 37.04 | 69,300 |
Jul 6, 2023 | 37.28 | 37.30 | 36.74 | 37.28 | 36.47 | 75,200 |
Jul 5, 2023 | 37.82 | 38.05 | 37.52 | 37.73 | 36.91 | 153,000 |
Jul 3, 2023 | 37.78 | 38.25 | 37.78 | 38.11 | 37.28 | 330,400 |
Jun 30, 2023 | 38.03 | 38.03 | 37.66 | 37.70 | 36.88 | 82,800 |
Jun 29, 2023 | 37.40 | 37.75 | 37.40 | 37.66 | 36.84 | 164,600 |
Jun 28, 2023 | 37.06 | 37.17 | 36.81 | 37.15 | 36.34 | 210,300 |
Jun 27, 2023 | 0.33 Dividend | |||||
Jun 27, 2023 | 36.64 | 37.25 | 36.50 | 37.15 | 36.34 | 72,900 |
Jun 26, 2023 | 36.79 | 37.28 | 36.79 | 36.91 | 35.79 | 107,800 |
Jun 23, 2023 | 36.70 | 36.93 | 36.58 | 36.71 | 35.59 | 82,300 |
Jun 22, 2023 | 37.66 | 37.72 | 36.95 | 37.09 | 35.96 | 152,000 |
Jun 21, 2023 | 37.87 | 38.01 | 37.65 | 37.76 | 36.61 | 143,700 |
Jun 20, 2023 | 38.17 | 38.17 | 37.69 | 37.97 | 36.81 | 317,100 |
Jun 16, 2023 | 38.63 | 38.66 | 38.16 | 38.29 | 37.12 | 151,000 |
Jun 15, 2023 | 37.81 | 38.63 | 37.81 | 38.57 | 37.40 | 489,600 |
Jun 14, 2023 | 38.61 | 38.77 | 37.76 | 37.97 | 36.81 | 110,800 |
Jun 13, 2023 | 38.00 | 38.68 | 37.95 | 38.54 | 37.37 | 235,300 |
Jun 12, 2023 | 38.12 | 38.48 | 37.60 | 37.89 | 36.74 | 227,300 |
Jun 9, 2023 | 38.36 | 38.43 | 38.04 | 38.15 | 36.99 | 220,100 |
Jun 8, 2023 | 38.41 | 38.44 | 37.95 | 38.38 | 37.21 | 189,600 |
Jun 7, 2023 | 38.08 | 38.59 | 37.88 | 38.49 | 37.32 | 305,600 |
Jun 6, 2023 | 36.73 | 38.02 | 36.73 | 37.80 | 36.65 | 152,200 |
Jun 5, 2023 | 37.26 | 37.26 | 36.49 | 36.80 | 35.68 | 312,100 |
Jun 2, 2023 | 36.31 | 37.27 | 36.31 | 37.19 | 36.06 | 153,300 |
Jun 1, 2023 | 35.42 | 35.94 | 35.21 | 35.83 | 34.74 | 169,500 |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%