NYSEArca - Nasdaq Real Time Price • USD
First Trust Materials AlphaDEX Fund (FXZ)
As of 12:39 PM 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 17, 2024 | 64.81 | 64.94 | 64.60 | 64.94 | 64.94 | 38,411 |
Jun 14, 2024 | 65.57 | 65.57 | 64.76 | 65.01 | 65.01 | 38,800 |
Jun 13, 2024 | 66.74 | 66.74 | 65.69 | 66.04 | 66.04 | 15,000 |
Jun 12, 2024 | 67.78 | 67.85 | 66.64 | 66.88 | 66.88 | 21,700 |
Jun 11, 2024 | 66.55 | 66.66 | 66.03 | 66.66 | 66.66 | 11,500 |
Jun 10, 2024 | 66.82 | 67.03 | 66.65 | 66.95 | 66.95 | 30,400 |
Jun 7, 2024 | 67.18 | 67.53 | 67.08 | 67.10 | 67.10 | 11,300 |
Jun 6, 2024 | 67.44 | 67.84 | 67.32 | 67.84 | 67.84 | 34,400 |
Jun 5, 2024 | 67.10 | 67.56 | 66.93 | 67.45 | 67.45 | 15,000 |
Jun 4, 2024 | 68.04 | 68.04 | 67.00 | 67.03 | 67.03 | 32,900 |
Jun 3, 2024 | 69.69 | 69.69 | 68.20 | 68.61 | 68.61 | 24,900 |
May 31, 2024 | 68.93 | 69.52 | 68.46 | 69.51 | 69.51 | 29,300 |
May 30, 2024 | 68.36 | 68.89 | 68.29 | 68.78 | 68.78 | 10,400 |
May 29, 2024 | 68.89 | 68.89 | 68.07 | 68.07 | 68.07 | 28,800 |
May 28, 2024 | 70.00 | 70.00 | 69.40 | 69.54 | 69.54 | 21,900 |
May 24, 2024 | 69.41 | 69.64 | 69.41 | 69.64 | 69.64 | 60,000 |
May 23, 2024 | 69.66 | 69.66 | 68.84 | 68.99 | 68.99 | 23,300 |
May 22, 2024 | 69.92 | 70.27 | 69.57 | 69.87 | 69.87 | 14,300 |
May 21, 2024 | 70.83 | 70.83 | 70.30 | 70.55 | 70.55 | 19,300 |
May 20, 2024 | 70.43 | 70.92 | 70.25 | 70.84 | 70.84 | 15,300 |
May 17, 2024 | 70.07 | 70.50 | 70.07 | 70.48 | 70.48 | 16,700 |
May 16, 2024 | 70.10 | 70.22 | 69.83 | 69.99 | 69.99 | 17,500 |
May 15, 2024 | 70.62 | 70.73 | 69.84 | 70.12 | 70.12 | 77,300 |
May 14, 2024 | 70.03 | 70.34 | 70.01 | 70.24 | 70.24 | 15,600 |
May 13, 2024 | 70.31 | 70.31 | 69.63 | 69.64 | 69.64 | 16,400 |
May 10, 2024 | 70.23 | 70.23 | 69.51 | 69.56 | 69.56 | 14,900 |
May 9, 2024 | 69.18 | 69.91 | 69.18 | 69.90 | 69.90 | 28,500 |
May 8, 2024 | 69.02 | 69.33 | 68.88 | 68.97 | 68.97 | 15,300 |
May 7, 2024 | 68.63 | 69.73 | 68.63 | 69.63 | 69.63 | 9,600 |
May 6, 2024 | 68.77 | 68.89 | 68.31 | 68.53 | 68.53 | 24,700 |
May 3, 2024 | 67.98 | 68.42 | 67.94 | 68.14 | 68.14 | 27,300 |
May 2, 2024 | 67.34 | 67.51 | 66.64 | 67.33 | 67.33 | 24,700 |
May 1, 2024 | 67.46 | 67.92 | 66.61 | 66.95 | 66.95 | 28,000 |
Apr 30, 2024 | 68.19 | 68.31 | 67.28 | 67.30 | 67.30 | 26,000 |
Apr 29, 2024 | 68.04 | 68.75 | 68.04 | 68.72 | 68.72 | 18,800 |
Apr 26, 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 67.66 | 15,000 |
Apr 25, 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 67.28 | 12,100 |
Apr 24, 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 67.50 | 14,400 |
Apr 23, 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 67.56 | 18,500 |
Apr 22, 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 68.05 | 77,300 |
Apr 19, 2024 | 67.71 | 68.43 | 67.71 | 68.10 | 68.10 | 48,700 |
Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 67.80 | 11,700 |
Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 67.79 | 17,900 |
Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 67.94 | 18,200 |
Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 68.70 | 22,700 |
Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 69.00 | 21,400 |
Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 70.74 | 10,200 |
Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 70.99 | 34,700 |
Apr 9, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 72.04 | 23,900 |
Apr 8, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 71.43 | 22,600 |
Apr 5, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 71.31 | 22,900 |
Apr 4, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 70.96 | 40,100 |
Apr 3, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 71.84 | 25,100 |
Apr 2, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 71.09 | 68,700 |
Apr 1, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 71.48 | 89,000 |
Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 71.34 | 23,600 |
Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 70.99 | 34,500 |
Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 69.24 | 23,000 |
Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 69.62 | 23,300 |
Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 69.48 | 33,000 |
Mar 21, 2024 | 0.19 Dividend | |||||
Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 70.16 | 45,700 |
Mar 20, 2024 | 68.78 | 70.20 | 68.78 | 69.93 | 69.74 | 32,800 |
Mar 19, 2024 | 68.41 | 68.87 | 68.41 | 68.83 | 68.64 | 33,900 |
Mar 18, 2024 | 68.79 | 69.03 | 68.34 | 68.62 | 68.43 | 22,200 |
Mar 15, 2024 | 67.54 | 68.79 | 67.54 | 68.59 | 68.40 | 63,000 |
Mar 14, 2024 | 68.30 | 68.30 | 67.24 | 67.72 | 67.53 | 77,000 |
Mar 13, 2024 | 68.36 | 69.19 | 68.36 | 68.64 | 68.45 | 57,200 |
Mar 12, 2024 | 68.62 | 68.75 | 68.11 | 68.28 | 68.09 | 18,400 |
Mar 11, 2024 | 68.24 | 68.77 | 68.04 | 68.60 | 68.41 | 31,000 |
Mar 8, 2024 | 68.91 | 69.07 | 68.28 | 68.29 | 68.10 | 35,600 |
Mar 7, 2024 | 67.88 | 68.82 | 67.88 | 68.63 | 68.44 | 29,400 |
Mar 6, 2024 | 67.25 | 67.68 | 67.18 | 67.39 | 67.20 | 21,000 |
Mar 5, 2024 | 67.31 | 67.47 | 66.61 | 66.76 | 66.58 | 18,700 |
Mar 4, 2024 | 68.01 | 68.17 | 67.77 | 67.82 | 67.63 | 148,400 |
Mar 1, 2024 | 67.63 | 68.03 | 67.53 | 67.85 | 67.66 | 39,500 |
Feb 29, 2024 | 66.94 | 67.55 | 66.85 | 67.37 | 67.18 | 41,600 |
Feb 28, 2024 | 66.44 | 67.18 | 66.43 | 66.66 | 66.48 | 20,100 |
Feb 27, 2024 | 66.71 | 67.03 | 66.71 | 66.86 | 66.68 | 60,200 |
Feb 26, 2024 | 66.21 | 66.66 | 66.21 | 66.40 | 66.22 | 31,800 |
Feb 23, 2024 | 66.17 | 66.66 | 66.00 | 66.50 | 66.32 | 18,100 |
Feb 22, 2024 | 65.37 | 66.10 | 65.33 | 66.00 | 65.82 | 21,000 |
Feb 21, 2024 | 64.76 | 65.21 | 64.63 | 65.17 | 64.99 | 35,200 |
Feb 20, 2024 | 65.18 | 65.19 | 64.70 | 64.94 | 64.76 | 50,700 |
Feb 16, 2024 | 65.61 | 66.50 | 65.61 | 65.94 | 65.76 | 21,100 |
Feb 15, 2024 | 64.38 | 65.91 | 64.30 | 65.70 | 65.52 | 131,000 |
Feb 14, 2024 | 63.94 | 64.16 | 63.49 | 64.06 | 63.88 | 87,600 |
Feb 13, 2024 | 65.39 | 65.39 | 63.07 | 63.57 | 63.39 | 74,100 |
Feb 12, 2024 | 66.33 | 67.41 | 66.33 | 66.90 | 66.72 | 31,300 |
Feb 9, 2024 | 65.99 | 66.23 | 65.77 | 66.23 | 66.05 | 31,400 |
Feb 8, 2024 | 65.92 | 66.16 | 65.57 | 65.98 | 65.80 | 72,100 |
Feb 7, 2024 | 65.57 | 66.19 | 65.48 | 66.06 | 65.88 | 34,100 |
Feb 6, 2024 | 64.96 | 65.64 | 64.82 | 65.40 | 65.22 | 56,700 |
Feb 5, 2024 | 65.32 | 65.45 | 64.77 | 65.02 | 64.84 | 78,700 |
Feb 2, 2024 | 66.38 | 66.66 | 65.64 | 66.36 | 66.18 | 92,300 |
Feb 1, 2024 | 66.49 | 66.98 | 66.03 | 66.98 | 66.80 | 103,300 |
Jan 31, 2024 | 66.96 | 67.46 | 66.08 | 66.08 | 65.90 | 42,600 |
Jan 30, 2024 | 66.33 | 67.15 | 66.32 | 66.91 | 66.73 | 47,000 |
Jan 29, 2024 | 66.29 | 66.63 | 65.70 | 66.63 | 66.45 | 48,400 |
Jan 26, 2024 | 66.28 | 66.80 | 66.11 | 66.25 | 66.07 | 69,800 |
Jan 25, 2024 | 66.02 | 66.28 | 65.41 | 66.03 | 65.85 | 55,200 |
Jan 24, 2024 | 66.45 | 66.61 | 65.52 | 65.52 | 65.34 | 73,900 |
Jan 23, 2024 | 66.21 | 66.78 | 65.97 | 66.13 | 65.95 | 38,200 |
Jan 22, 2024 | 65.07 | 65.81 | 65.07 | 65.73 | 65.55 | 61,000 |
Jan 19, 2024 | 65.05 | 65.25 | 64.49 | 65.21 | 65.03 | 59,400 |
Jan 18, 2024 | 65.10 | 65.10 | 64.52 | 65.09 | 64.91 | 50,700 |
Jan 17, 2024 | 64.78 | 65.08 | 64.63 | 64.79 | 64.61 | 63,900 |
Jan 16, 2024 | 65.92 | 65.92 | 65.21 | 65.57 | 65.39 | 70,700 |
Jan 12, 2024 | 66.95 | 67.01 | 66.05 | 66.21 | 66.03 | 38,800 |
Jan 11, 2024 | 66.52 | 66.66 | 65.96 | 66.45 | 66.27 | 29,900 |
Jan 10, 2024 | 66.69 | 66.80 | 66.28 | 66.68 | 66.50 | 30,900 |
Jan 9, 2024 | 67.31 | 67.31 | 66.79 | 66.88 | 66.70 | 43,500 |
Jan 8, 2024 | 67.25 | 67.92 | 66.93 | 67.89 | 67.70 | 100,700 |
Jan 5, 2024 | 67.16 | 68.08 | 67.16 | 67.56 | 67.37 | 50,200 |
Jan 4, 2024 | 67.97 | 68.09 | 67.32 | 67.40 | 67.21 | 71,800 |
Jan 3, 2024 | 67.88 | 68.59 | 67.33 | 67.99 | 67.80 | 46,600 |
Jan 2, 2024 | 68.55 | 69.38 | 68.55 | 68.90 | 68.71 | 105,600 |
Dec 29, 2023 | 69.46 | 69.46 | 68.78 | 68.96 | 68.77 | 18,700 |
Dec 28, 2023 | 69.79 | 69.97 | 69.48 | 69.55 | 69.36 | 26,900 |
Dec 27, 2023 | 69.95 | 70.22 | 69.82 | 69.99 | 69.80 | 17,600 |
Dec 26, 2023 | 69.75 | 70.20 | 69.66 | 70.00 | 69.81 | 12,200 |
Dec 22, 2023 | 0.31 Dividend | |||||
Dec 22, 2023 | 69.36 | 69.83 | 69.34 | 69.56 | 69.37 | 14,800 |
Dec 21, 2023 | 69.07 | 69.45 | 68.97 | 69.44 | 68.94 | 52,200 |
Dec 20, 2023 | 69.27 | 69.67 | 68.47 | 68.48 | 67.99 | 43,000 |
Dec 19, 2023 | 69.20 | 69.72 | 69.20 | 69.65 | 69.15 | 19,000 |
Dec 18, 2023 | 69.22 | 69.30 | 68.73 | 68.75 | 68.25 | 60,700 |
Dec 15, 2023 | 67.74 | 68.21 | 67.46 | 67.61 | 67.12 | 76,500 |
Dec 14, 2023 | 66.41 | 68.06 | 66.41 | 67.70 | 67.21 | 109,300 |
Dec 13, 2023 | 63.49 | 65.88 | 63.49 | 65.86 | 65.39 | 40,800 |
Dec 12, 2023 | 64.33 | 64.33 | 63.53 | 63.64 | 63.18 | 27,000 |
Dec 11, 2023 | 63.95 | 64.38 | 63.84 | 64.37 | 63.91 | 58,400 |
Dec 8, 2023 | 64.17 | 65.00 | 64.09 | 64.26 | 63.80 | 37,300 |
Dec 7, 2023 | 63.88 | 64.27 | 63.87 | 64.27 | 63.81 | 117,700 |
Dec 6, 2023 | 64.09 | 64.60 | 63.67 | 63.70 | 63.24 | 37,100 |
Dec 5, 2023 | 64.50 | 64.50 | 63.66 | 63.66 | 63.20 | 43,100 |
Dec 4, 2023 | 64.80 | 65.54 | 64.80 | 64.93 | 64.46 | 54,500 |
Dec 1, 2023 | 64.08 | 65.46 | 64.08 | 65.40 | 64.93 | 41,600 |
Nov 30, 2023 | 63.57 | 64.07 | 63.28 | 64.03 | 63.57 | 27,600 |
Nov 29, 2023 | 63.19 | 63.65 | 63.19 | 63.43 | 62.97 | 31,200 |
Nov 28, 2023 | 62.79 | 63.31 | 62.56 | 62.97 | 62.52 | 18,600 |
Nov 27, 2023 | 62.58 | 62.96 | 62.49 | 62.85 | 62.40 | 56,600 |
Nov 24, 2023 | 62.62 | 63.22 | 62.62 | 62.97 | 62.52 | 2,700 |
Nov 22, 2023 | 62.53 | 62.65 | 62.25 | 62.62 | 62.17 | 26,000 |
Nov 21, 2023 | 62.60 | 62.95 | 62.47 | 62.48 | 62.03 | 37,700 |
Nov 20, 2023 | 62.56 | 62.83 | 62.27 | 62.66 | 62.21 | 35,000 |
Nov 17, 2023 | 62.78 | 62.81 | 62.45 | 62.66 | 62.21 | 16,600 |
Nov 16, 2023 | 62.73 | 62.98 | 62.06 | 62.51 | 62.06 | 23,100 |
Nov 15, 2023 | 62.45 | 63.57 | 62.45 | 62.89 | 62.44 | 90,900 |
Nov 14, 2023 | 61.20 | 62.53 | 61.20 | 62.41 | 61.96 | 61,300 |
Nov 13, 2023 | 59.90 | 60.38 | 59.79 | 60.05 | 59.62 | 39,400 |
Nov 10, 2023 | 59.82 | 60.25 | 59.53 | 60.23 | 59.80 | 25,300 |
Nov 9, 2023 | 60.38 | 60.61 | 59.66 | 59.66 | 59.23 | 142,300 |
Nov 8, 2023 | 60.21 | 60.48 | 59.79 | 60.07 | 59.64 | 24,000 |
Nov 7, 2023 | 60.44 | 60.58 | 59.99 | 60.15 | 59.72 | 36,200 |
Nov 6, 2023 | 61.55 | 61.55 | 60.89 | 60.97 | 60.53 | 50,600 |
Nov 3, 2023 | 61.07 | 61.99 | 61.07 | 61.58 | 61.14 | 28,600 |
Nov 2, 2023 | 59.57 | 60.65 | 59.57 | 60.64 | 60.20 | 85,600 |
Nov 1, 2023 | 59.86 | 59.86 | 58.78 | 59.41 | 58.98 | 198,600 |
Oct 31, 2023 | 59.78 | 60.20 | 59.51 | 59.81 | 59.38 | 40,800 |
Oct 30, 2023 | 59.86 | 60.12 | 59.44 | 59.86 | 59.43 | 37,500 |
Oct 27, 2023 | 59.71 | 59.84 | 59.26 | 59.45 | 59.02 | 24,500 |
Oct 26, 2023 | 58.97 | 60.09 | 58.97 | 59.58 | 59.15 | 24,000 |
Oct 25, 2023 | 59.39 | 59.46 | 58.85 | 58.91 | 58.49 | 41,100 |
Oct 24, 2023 | 59.09 | 60.08 | 59.09 | 59.77 | 59.34 | 33,700 |
Oct 23, 2023 | 59.03 | 59.57 | 58.75 | 58.78 | 58.36 | 37,200 |
Oct 20, 2023 | 60.42 | 60.50 | 59.94 | 59.95 | 59.52 | 135,400 |
Oct 19, 2023 | 61.34 | 61.79 | 60.56 | 60.69 | 60.25 | 61,000 |
Oct 18, 2023 | 62.99 | 62.99 | 61.53 | 61.53 | 61.09 | 35,700 |
Oct 17, 2023 | 61.95 | 63.48 | 61.95 | 63.32 | 62.86 | 87,200 |
Oct 16, 2023 | 62.22 | 62.65 | 61.98 | 62.34 | 61.89 | 60,400 |
Oct 13, 2023 | 62.38 | 62.41 | 61.54 | 61.78 | 61.33 | 38,100 |
Oct 12, 2023 | 63.11 | 63.11 | 61.39 | 61.96 | 61.51 | 34,900 |
Oct 11, 2023 | 62.90 | 63.29 | 62.32 | 62.81 | 62.36 | 44,200 |
Oct 10, 2023 | 62.33 | 63.33 | 62.33 | 62.82 | 62.37 | 24,800 |
Oct 9, 2023 | 61.50 | 62.23 | 61.22 | 62.04 | 61.59 | 51,900 |
Oct 6, 2023 | 61.09 | 62.11 | 60.78 | 61.67 | 61.23 | 37,200 |
Oct 5, 2023 | 61.49 | 61.78 | 60.97 | 61.19 | 60.75 | 30,000 |
Oct 4, 2023 | 61.82 | 61.88 | 60.98 | 61.66 | 61.22 | 124,800 |
Oct 3, 2023 | 61.65 | 62.19 | 61.32 | 61.56 | 61.12 | 45,300 |
Oct 2, 2023 | 62.89 | 62.90 | 61.75 | 62.11 | 61.66 | 39,400 |
Sep 29, 2023 | 63.49 | 63.70 | 62.90 | 63.03 | 62.58 | 23,800 |
Sep 28, 2023 | 62.25 | 63.21 | 62.25 | 62.99 | 62.54 | 36,300 |
Sep 27, 2023 | 62.27 | 62.43 | 61.85 | 62.19 | 61.74 | 56,900 |
Sep 26, 2023 | 62.48 | 62.82 | 61.77 | 61.87 | 61.42 | 37,500 |
Sep 25, 2023 | 62.30 | 63.05 | 62.28 | 62.95 | 62.50 | 244,600 |
Sep 22, 2023 | 0.32 Dividend | |||||
Sep 22, 2023 | 62.83 | 63.10 | 62.41 | 62.42 | 61.97 | 30,500 |
Sep 21, 2023 | 63.32 | 63.33 | 62.77 | 62.78 | 62.01 | 25,300 |
Sep 20, 2023 | 64.47 | 65.10 | 63.72 | 63.79 | 63.01 | 42,800 |
Sep 19, 2023 | 64.09 | 64.67 | 63.77 | 64.25 | 63.46 | 36,200 |
Sep 18, 2023 | 64.28 | 64.45 | 63.91 | 64.06 | 63.27 | 283,400 |
Sep 15, 2023 | 64.75 | 64.96 | 64.31 | 64.39 | 63.60 | 28,400 |
Sep 14, 2023 | 64.31 | 65.12 | 64.31 | 65.07 | 64.27 | 56,800 |
Sep 13, 2023 | 64.20 | 64.20 | 63.35 | 63.64 | 62.86 | 34,200 |
Sep 12, 2023 | 64.08 | 64.65 | 64.00 | 64.11 | 63.32 | 55,800 |
Sep 11, 2023 | 65.08 | 65.20 | 64.15 | 64.16 | 63.37 | 73,500 |
Sep 8, 2023 | 64.58 | 64.81 | 64.32 | 64.44 | 63.65 | 26,200 |
Sep 7, 2023 | 64.73 | 65.02 | 64.11 | 64.44 | 63.65 | 60,300 |
Sep 6, 2023 | 65.47 | 65.97 | 64.76 | 65.24 | 64.44 | 108,300 |
Sep 5, 2023 | 66.66 | 66.83 | 65.68 | 65.68 | 64.87 | 73,400 |
Sep 1, 2023 | 66.83 | 67.17 | 66.70 | 66.83 | 66.01 | 201,800 |
Aug 31, 2023 | 66.55 | 66.74 | 66.33 | 66.44 | 65.62 | 24,800 |
Aug 30, 2023 | 66.32 | 66.54 | 66.17 | 66.40 | 65.58 | 23,700 |
Aug 29, 2023 | 65.16 | 66.33 | 65.16 | 66.33 | 65.51 | 25,900 |
Aug 28, 2023 | 64.77 | 65.54 | 64.77 | 65.13 | 64.33 | 68,300 |
Aug 25, 2023 | 64.66 | 64.92 | 63.93 | 64.57 | 63.78 | 75,100 |
Aug 24, 2023 | 64.41 | 64.82 | 64.12 | 64.34 | 63.55 | 66,600 |
Aug 23, 2023 | 64.86 | 64.95 | 64.49 | 64.72 | 63.92 | 20,900 |
Aug 22, 2023 | 65.41 | 65.42 | 64.67 | 64.83 | 64.03 | 50,200 |
Aug 21, 2023 | 65.22 | 65.22 | 64.72 | 65.06 | 64.26 | 55,800 |
Aug 18, 2023 | 64.47 | 65.09 | 64.47 | 64.95 | 64.15 | 22,200 |
Aug 17, 2023 | 65.21 | 65.85 | 64.89 | 64.95 | 64.15 | 22,600 |
Aug 16, 2023 | 64.88 | 65.45 | 64.81 | 64.81 | 64.01 | 70,500 |
Aug 15, 2023 | 66.16 | 66.16 | 65.06 | 65.13 | 64.33 | 49,700 |
Aug 14, 2023 | 65.89 | 66.72 | 65.55 | 66.68 | 65.86 | 73,300 |
Aug 11, 2023 | 65.26 | 65.71 | 65.19 | 65.43 | 64.62 | 152,600 |
Aug 10, 2023 | 66.42 | 66.53 | 65.40 | 65.54 | 64.73 | 86,900 |
Aug 9, 2023 | 66.22 | 66.76 | 66.07 | 66.15 | 65.34 | 47,300 |
Aug 8, 2023 | 65.48 | 66.18 | 65.00 | 66.07 | 65.26 | 70,100 |
Aug 7, 2023 | 66.39 | 66.80 | 66.27 | 66.62 | 65.80 | 53,200 |
Aug 4, 2023 | 66.79 | 67.26 | 66.24 | 66.28 | 65.46 | 89,200 |
Aug 3, 2023 | 66.59 | 67.12 | 66.00 | 66.48 | 65.66 | 79,100 |
Aug 2, 2023 | 67.05 | 67.48 | 66.61 | 66.74 | 65.92 | 45,200 |
Aug 1, 2023 | 67.63 | 67.95 | 67.50 | 67.76 | 66.93 | 205,500 |
Jul 31, 2023 | 67.70 | 68.17 | 67.60 | 68.17 | 67.33 | 69,000 |
Jul 28, 2023 | 67.35 | 67.75 | 67.12 | 67.45 | 66.62 | 121,000 |
Jul 27, 2023 | 67.50 | 67.76 | 66.85 | 66.96 | 66.14 | 68,800 |
Jul 26, 2023 | 67.03 | 67.53 | 66.78 | 67.18 | 66.35 | 61,300 |
Jul 25, 2023 | 66.14 | 67.57 | 66.14 | 67.24 | 66.41 | 86,100 |
Jul 24, 2023 | 65.93 | 66.28 | 65.60 | 65.92 | 65.11 | 161,700 |
Jul 21, 2023 | 65.95 | 65.95 | 65.15 | 65.70 | 64.89 | 135,800 |
Jul 20, 2023 | 66.21 | 66.56 | 65.54 | 65.89 | 65.08 | 49,300 |
Jul 19, 2023 | 66.22 | 66.29 | 65.79 | 66.06 | 65.25 | 170,100 |
Jul 18, 2023 | 65.25 | 66.45 | 65.25 | 66.21 | 65.40 | 52,500 |
Jul 17, 2023 | 64.95 | 65.45 | 64.79 | 65.31 | 64.51 | 120,100 |
Jul 14, 2023 | 66.20 | 66.20 | 64.94 | 65.29 | 64.49 | 74,900 |
Jul 13, 2023 | 66.34 | 66.43 | 65.90 | 66.31 | 65.49 | 34,300 |
Jul 12, 2023 | 65.90 | 66.51 | 65.90 | 66.05 | 65.24 | 92,100 |
Jul 11, 2023 | 64.67 | 65.18 | 64.45 | 65.11 | 64.31 | 68,200 |
Jul 10, 2023 | 63.93 | 64.56 | 63.88 | 64.22 | 63.43 | 49,000 |
Jul 7, 2023 | 62.73 | 64.80 | 62.73 | 64.24 | 63.45 | 80,900 |
Jul 6, 2023 | 62.70 | 62.97 | 61.77 | 62.76 | 61.99 | 130,600 |
Jul 5, 2023 | 64.41 | 64.41 | 63.36 | 63.36 | 62.58 | 333,600 |
Jul 3, 2023 | 64.14 | 65.24 | 64.14 | 64.85 | 64.05 | 156,100 |
Jun 30, 2023 | 64.28 | 64.38 | 63.64 | 64.19 | 63.40 | 73,100 |
Jun 29, 2023 | 62.79 | 63.81 | 62.59 | 63.81 | 63.02 | 76,400 |
Jun 28, 2023 | 62.95 | 62.95 | 62.36 | 62.86 | 62.09 | 41,000 |
Jun 27, 2023 | 0.48 Dividend | |||||
Jun 27, 2023 | 62.12 | 63.14 | 61.87 | 63.10 | 62.32 | 55,500 |
Jun 26, 2023 | 61.78 | 62.77 | 61.78 | 62.57 | 61.32 | 159,700 |
Jun 23, 2023 | 61.36 | 61.84 | 60.93 | 61.77 | 60.54 | 111,500 |
Jun 22, 2023 | 61.87 | 62.03 | 61.28 | 61.98 | 60.75 | 62,600 |
Jun 21, 2023 | 61.95 | 62.74 | 61.84 | 62.39 | 61.15 | 166,300 |
Jun 20, 2023 | 62.55 | 62.55 | 61.82 | 62.31 | 61.07 | 615,300 |
Related Tickers
QLD ProShares Ultra QQQ
101.52
+1.55%
SMH VanEck Semiconductor ETF
270.86
+1.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.47
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
180.21
+1.05%
XLK The Technology Select Sector SPDR Fund
230.06
+1.05%
IXN iShares Global Tech ETF
84.14
+1.04%
CQQQ Invesco China Technology ETF
35.56
+1.04%
BOUT Innovator IBD Breakout Opportunities ETF
34.71
+1.04%
FXG First Trust Consumer Staples AlphaDEX Fund
64.92
+1.02%
KIE SPDR S&P Insurance ETF
49.45
+0.98%
EZA iShares MSCI South Africa ETF
41.71
+0.96%
IAK iShares U.S. Insurance ETF
112.32
+1.04%
IYK iShares US Consumer Staples ETF
66.20
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.83
+0.93%
RTH VanEck Retail ETF
205.78
+0.92%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.08
+0.92%
VGT Vanguard Information Technology Index Fund ETF Shares
584.30
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.91
+0.91%
PPA Invesco Aerospace & Defense ETF
102.82
+0.87%
BLOK Amplify Transformational Data Sharing ETF
36.09
+0.87%
FTEC Fidelity MSCI Information Technology Index ETF
173.84
+0.84%
PSI Invesco Semiconductors ETF
63.20
+0.86%
PSET Principal Quality ETF
68.55
+0.86%
IYW iShares U.S. Technology ETF
152.26
+0.78%
CNXT VanEck ChiNext ETF
23.07
+0.84%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.05
+0.84%
XLI The Industrial Select Sector SPDR Fund
122.11
+0.79%
FDRR Fidelity Dividend ETF for Rising Rates
48.84
+0.81%
QQQ Invesco QQQ Trust
482.86
+0.76%
XTL SPDR S&P Telecom ETF
75.98
+0.81%
SPMO Invesco S&P 500 Momentum ETF
88.09
+0.75%
SOXX iShares Semiconductor ETF
253.86
+0.72%
RDVY First Trust Rising Dividend Achievers ETF
54.37
+0.74%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.54
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
335.33
+0.75%
IWY iShares Russell Top 200 Growth ETF
215.39
+0.77%
IVW iShares S&P 500 Growth ETF
92.89
+0.73%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.23
+0.77%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.56
+0.73%
QGRO American Century U.S. Quality Growth ETF
85.57
+0.77%
IUSG iShares Core S&P U.S. Growth ETF
127.98
+0.73%
FTCS First Trust Capital Strength ETF
84.37
+0.73%
XMMO Invesco S&P MidCap Momentum ETF
113.60
+0.74%
IWF iShares Russell 1000 Growth ETF
365.58
+0.68%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.17
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
101.16
+0.70%
ILCG iShares Morningstar Growth ETF
81.78
+0.78%
SPHQ Invesco S&P 500 Quality ETF
64.87
+0.68%
PAVE Global X U.S. Infrastructure Development ETF
37.34
+0.63%
IETC iShares U.S. Tech Independence Focused ETF
75.19
+0.70%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.06
+0.67%
MGK Vanguard Mega Cap Growth Index Fund
314.81
+0.68%
FXO First Trust Financials AlphaDEX Fund
45.29
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.24
+0.68%
IGM iShares Expanded Tech Sector ETF
94.74
+0.62%
FTXL First Trust Nasdaq Semiconductor ETF
101.85
+0.67%
LEAD Siren DIVCON Leaders Dividend ETF
64.12
+0.66%
EWT iShares MSCI Taiwan ETF
53.47
+0.65%
NULG Nuveen ESG Large-Cap Growth ETF
81.39
+0.64%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.98
+0.63%
ESG FlexShares STOXX US ESG Select Index Fund
127.83
+0.63%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
88.87
+0.63%
FTLS First Trust Long/Short Equity ETF
62.89
+0.62%
ONEQ Fidelity Nasdaq Composite Index ETF
70.18
+0.62%
VUG Vanguard Growth Index Fund ETF Shares
374.71
+0.59%
SUSA iShares MSCI USA ESG Select ETF
112.07
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.99
+0.62%
HEDJ WisdomTree Europe Hedged Equity Fund
46.31
+0.65%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.37
+0.61%
IOO iShares Global 100 ETF
97.06
+0.61%
ESGU iShares ESG Aware MSCI USA ETF
119.16
+0.56%
VFMF Vanguard U.S. Multifactor ETF Shares
121.26
+0.59%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.50
+0.59%
IWL iShares Russell Top 200 ETF
134.01
+0.58%
SPLG SPDR Portfolio S&P 500 ETF
64.17
+0.53%
MGV Vanguard Mega Cap Value Index Fund
119.00
+0.58%
FIVG Defiance 5G Next Gen Connectivity ETF
41.96
+0.62%
DGRO iShares Core Dividend Growth ETF
57.53
+0.54%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
51.51
+0.57%
IVV iShares Core S&P 500 ETF
546.74
+0.53%
ITOT iShares Core S&P Total U.S. Stock Market ETF
118.55
+0.51%
OEF iShares S&P 100 ETF
264.24
+0.50%
VOO Vanguard S&P 500 ETF
501.51
+0.51%
XLG Invesco S&P 500 Top 50 ETF
45.93
+0.50%
SPY SPDR S&P 500 ETF Trust
545.52
+0.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.85
+0.58%
VTV Vanguard Value Index Fund ETF Shares
161.04
+0.53%
PKW Invesco BuyBack Achievers ETF
103.14
+0.54%
VSDA VictoryShares Dividend Accelerator ETF
48.33
+0.54%
XMHQ Invesco S&P MidCap Quality ETF
102.49
+0.49%
DLN WisdomTree U.S. LargeCap Dividend Fund
72.76
+0.54%
DIVB iShares Core Dividend ETF
44.00
+0.52%
FLTW Franklin FTSE Taiwan ETF
48.09
+0.52%
JQUA JPMorgan U.S. Quality Factor ETF
53.03
+0.49%
SCHX Schwab U.S. Large-Cap ETF
64.41
+0.48%
VONE Vanguard Russell 1000 Index Fund ETF Shares
246.60
+0.50%
IWB iShares Russell 1000 ETF
297.10
+0.46%
MAGA Point Bridge America First ETF
44.05
+0.50%
JVAL JPMorgan U.S. Value Factor ETF
40.80
+0.49%
FNDB Schwab Fundamental U.S. Broad Market Index ETF
65.36
+0.49%