NasdaqGM - Nasdaq Real Time Price USD
First Trust Small Cap Growth AlphaDEX Fund (FYC)
74.96
+0.83
+(1.12%)
At close: May 16 at 4:00:00 PM EDT
74.96
-0.12
(-0.16%)
After hours: May 16 at 4:05:17 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 16, 2025 | 74.31 | 75.08 | 74.31 | 74.96 | 74.96 | 15,100 |
May 15, 2025 | 73.58 | 74.33 | 73.50 | 74.13 | 74.13 | 15,200 |
May 14, 2025 | 74.04 | 74.07 | 73.69 | 73.69 | 73.69 | 29,300 |
May 13, 2025 | 74.37 | 74.48 | 73.89 | 74.03 | 74.03 | 59,000 |
May 12, 2025 | 74.90 | 74.90 | 73.16 | 73.87 | 73.87 | 97,300 |
May 9, 2025 | 72.24 | 72.51 | 71.76 | 72.05 | 72.05 | 14,200 |
May 8, 2025 | 71.02 | 72.28 | 70.69 | 71.85 | 71.85 | 58,600 |
May 7, 2025 | 70.12 | 70.18 | 69.56 | 69.99 | 69.99 | 10,500 |
May 6, 2025 | 69.44 | 69.92 | 69.11 | 69.61 | 69.61 | 22,500 |
May 5, 2025 | 69.99 | 70.57 | 69.99 | 70.11 | 70.11 | 10,900 |
May 2, 2025 | 69.74 | 70.57 | 69.74 | 70.37 | 70.37 | 16,200 |
May 1, 2025 | 68.77 | 69.30 | 68.49 | 68.77 | 68.77 | 25,900 |
Apr 30, 2025 | 67.70 | 68.43 | 67.10 | 68.42 | 68.42 | 19,900 |
Apr 29, 2025 | 68.61 | 69.37 | 68.14 | 69.16 | 69.16 | 11,700 |
Apr 28, 2025 | 68.60 | 68.96 | 67.83 | 68.83 | 68.83 | 14,100 |
Apr 25, 2025 | 67.74 | 68.41 | 67.50 | 68.41 | 68.41 | 29,500 |
Apr 24, 2025 | 67.32 | 68.31 | 66.97 | 68.16 | 68.16 | 16,200 |
Apr 23, 2025 | 67.88 | 68.64 | 66.83 | 67.05 | 67.05 | 142,500 |
Apr 22, 2025 | 64.93 | 66.05 | 64.87 | 65.82 | 65.82 | 14,300 |
Apr 21, 2025 | 65.05 | 65.10 | 63.46 | 63.99 | 63.99 | 39,600 |
Apr 17, 2025 | 65.73 | 66.19 | 65.26 | 65.85 | 65.85 | 17,900 |
Apr 16, 2025 | 65.13 | 65.66 | 64.30 | 65.26 | 65.26 | 76,700 |
Apr 15, 2025 | 65.55 | 66.32 | 65.36 | 65.82 | 65.82 | 19,900 |
Apr 14, 2025 | 66.03 | 66.03 | 64.40 | 65.33 | 65.33 | 36,900 |
Apr 11, 2025 | 63.34 | 64.71 | 62.50 | 64.63 | 64.63 | 33,500 |
Apr 10, 2025 | 63.97 | 64.56 | 62.13 | 63.55 | 63.55 | 50,100 |
Apr 9, 2025 | 60.18 | 66.73 | 59.80 | 66.03 | 66.03 | 25,600 |
Apr 8, 2025 | 64.43 | 64.77 | 60.07 | 61.01 | 61.01 | 35,800 |
Apr 7, 2025 | 60.01 | 64.24 | 59.29 | 62.35 | 62.35 | 151,200 |
Apr 4, 2025 | 63.87 | 63.87 | 61.37 | 62.98 | 62.98 | 114,300 |
Apr 3, 2025 | 66.68 | 67.42 | 65.57 | 65.96 | 65.96 | 34,900 |
Apr 2, 2025 | 68.06 | 70.45 | 68.06 | 70.45 | 70.45 | 12,800 |
Apr 1, 2025 | 68.80 | 69.52 | 68.19 | 69.09 | 69.09 | 17,200 |
Mar 31, 2025 | 68.21 | 69.15 | 67.57 | 68.80 | 68.80 | 26,800 |
Mar 28, 2025 | 70.71 | 70.71 | 68.93 | 69.46 | 69.46 | 40,500 |
Mar 27, 2025 | 71.10 | 71.43 | 70.72 | 70.72 | 70.72 | 15,500 |
Mar 26, 2025 | 72.68 | 72.85 | 71.15 | 71.29 | 71.29 | 12,300 |
Mar 25, 2025 | 72.88 | 72.90 | 72.27 | 72.64 | 72.64 | 14,800 |
Mar 24, 2025 | 72.13 | 72.90 | 72.13 | 72.90 | 72.90 | 14,200 |
Mar 21, 2025 | 70.27 | 71.06 | 70.24 | 70.81 | 70.81 | 16,900 |
Mar 20, 2025 | 70.95 | 71.95 | 70.83 | 71.25 | 71.25 | 29,700 |
Mar 19, 2025 | 70.28 | 71.94 | 70.28 | 71.54 | 71.54 | 20,800 |
Mar 18, 2025 | 70.39 | 70.39 | 69.72 | 70.10 | 70.10 | 23,100 |
Mar 17, 2025 | 69.93 | 71.16 | 69.93 | 70.92 | 70.92 | 24,500 |
Mar 14, 2025 | 69.09 | 69.92 | 69.00 | 69.91 | 69.91 | 367,200 |
Mar 13, 2025 | 69.45 | 69.45 | 67.57 | 68.13 | 68.13 | 13,600 |
Mar 12, 2025 | 70.07 | 70.34 | 68.90 | 69.50 | 69.50 | 77,800 |
Mar 11, 2025 | 68.49 | 69.72 | 68.05 | 69.06 | 69.06 | 36,100 |
Mar 10, 2025 | 69.64 | 69.64 | 67.63 | 68.34 | 68.34 | 48,300 |
Mar 7, 2025 | 70.28 | 70.80 | 68.80 | 70.60 | 70.60 | 22,800 |
Mar 6, 2025 | 71.21 | 71.85 | 70.07 | 70.37 | 70.37 | 63,400 |
Mar 5, 2025 | 71.83 | 72.40 | 71.24 | 72.37 | 72.37 | 48,500 |
Mar 4, 2025 | 71.32 | 72.60 | 70.10 | 71.41 | 71.41 | 63,100 |
Mar 3, 2025 | 74.77 | 74.77 | 71.96 | 72.34 | 72.34 | 334,600 |
Feb 28, 2025 | 72.80 | 74.23 | 72.80 | 74.23 | 74.23 | 15,500 |
Feb 27, 2025 | 74.70 | 74.70 | 73.02 | 73.08 | 73.08 | 16,600 |
Feb 26, 2025 | 74.56 | 75.30 | 74.21 | 74.48 | 74.48 | 43,200 |
Feb 25, 2025 | 74.55 | 74.55 | 73.45 | 74.29 | 74.29 | 19,500 |
Feb 24, 2025 | 75.63 | 75.63 | 74.01 | 74.69 | 74.69 | 30,600 |
Feb 21, 2025 | 78.20 | 78.20 | 75.01 | 75.13 | 75.13 | 24,100 |
Feb 20, 2025 | 78.64 | 78.68 | 77.02 | 77.67 | 77.67 | 26,800 |
Feb 19, 2025 | 78.97 | 79.08 | 78.44 | 78.73 | 78.73 | 24,200 |
Feb 18, 2025 | 79.60 | 79.69 | 78.96 | 79.53 | 79.53 | 57,700 |
Feb 14, 2025 | 79.73 | 79.73 | 79.03 | 79.28 | 79.28 | 22,600 |
Feb 13, 2025 | 79.01 | 79.49 | 78.31 | 79.35 | 79.35 | 34,600 |
Feb 12, 2025 | 77.75 | 78.65 | 77.75 | 78.53 | 78.53 | 113,400 |
Feb 11, 2025 | 79.98 | 79.98 | 78.83 | 78.88 | 78.88 | 47,900 |
Feb 10, 2025 | 80.50 | 80.50 | 79.68 | 80.02 | 80.02 | 30,600 |
Feb 7, 2025 | 80.78 | 81.01 | 79.69 | 79.92 | 79.92 | 18,300 |
Feb 6, 2025 | 81.23 | 81.23 | 79.93 | 80.46 | 80.46 | 13,700 |
Feb 5, 2025 | 79.92 | 80.65 | 79.83 | 80.53 | 80.53 | 31,400 |
Feb 4, 2025 | 79.07 | 79.74 | 78.94 | 79.74 | 79.74 | 56,600 |
Feb 3, 2025 | 77.29 | 79.25 | 77.29 | 78.75 | 78.75 | 45,300 |
Jan 31, 2025 | 80.42 | 80.57 | 79.11 | 79.24 | 79.24 | 72,100 |
Jan 30, 2025 | 80.04 | 80.58 | 79.74 | 80.00 | 80.00 | 36,400 |
Jan 29, 2025 | 79.21 | 79.57 | 78.71 | 79.37 | 79.37 | 20,400 |
Jan 28, 2025 | 78.78 | 79.46 | 78.60 | 79.32 | 79.32 | 36,700 |
Jan 27, 2025 | 79.29 | 79.84 | 78.16 | 78.64 | 78.64 | 29,500 |
Jan 24, 2025 | 80.41 | 80.65 | 80.09 | 80.31 | 80.31 | 36,400 |
Jan 23, 2025 | 79.67 | 80.53 | 79.28 | 80.53 | 80.53 | 38,200 |
Jan 22, 2025 | 80.69 | 80.80 | 79.99 | 80.12 | 80.12 | 194,500 |
Jan 21, 2025 | 79.84 | 80.57 | 79.46 | 80.57 | 80.57 | 29,500 |
Jan 17, 2025 | 79.61 | 79.61 | 78.68 | 79.00 | 79.00 | 42,500 |
Jan 16, 2025 | 78.63 | 78.77 | 78.28 | 78.64 | 78.64 | 130,800 |
Jan 15, 2025 | 78.79 | 78.81 | 77.93 | 78.53 | 78.53 | 30,400 |
Jan 14, 2025 | 76.49 | 76.89 | 75.80 | 76.72 | 76.72 | 51,300 |
Jan 13, 2025 | 74.65 | 75.60 | 74.44 | 75.60 | 75.60 | 39,900 |
Jan 10, 2025 | 76.40 | 76.40 | 75.05 | 75.53 | 75.53 | 54,400 |
Jan 8, 2025 | 77.21 | 77.74 | 76.44 | 77.55 | 77.55 | 33,200 |
Jan 7, 2025 | 79.12 | 79.30 | 77.13 | 77.77 | 77.77 | 80,700 |
Jan 6, 2025 | 79.74 | 79.74 | 78.73 | 78.84 | 78.84 | 29,300 |
Jan 3, 2025 | 78.06 | 79.11 | 78.06 | 79.11 | 79.11 | 86,500 |
Jan 2, 2025 | 78.17 | 78.43 | 77.01 | 77.67 | 77.67 | 40,000 |
Dec 31, 2024 | 78.11 | 78.20 | 77.10 | 77.43 | 77.43 | 64,600 |
Dec 30, 2024 | 77.32 | 77.91 | 76.51 | 77.41 | 77.41 | 223,800 |
Dec 27, 2024 | 79.45 | 79.45 | 77.57 | 78.40 | 78.40 | 19,300 |
Dec 26, 2024 | 78.68 | 79.85 | 78.29 | 79.83 | 79.83 | 15,800 |
Dec 24, 2024 | 78.51 | 78.95 | 77.94 | 78.95 | 78.95 | 15,800 |
Dec 23, 2024 | 78.75 | 78.75 | 77.42 | 78.30 | 78.30 | 75,600 |
Dec 20, 2024 | 77.35 | 79.32 | 77.35 | 78.80 | 78.80 | 22,700 |
Dec 19, 2024 | 78.40 | 79.01 | 77.41 | 77.74 | 77.74 | 38,600 |
Dec 18, 2024 | 81.83 | 81.83 | 77.14 | 77.61 | 77.61 | 218,300 |
Dec 17, 2024 | 82.11 | 82.11 | 81.03 | 81.42 | 81.42 | 29,700 |
Dec 16, 2024 | 81.69 | 82.65 | 81.35 | 82.37 | 82.37 | 19,300 |
Dec 13, 2024 | 0.147 Dividend | |||||
Dec 13, 2024 | 82.00 | 82.00 | 80.90 | 81.37 | 81.37 | 50,600 |
Dec 12, 2024 | 82.87 | 82.93 | 81.90 | 81.90 | 81.75 | 207,100 |
Dec 11, 2024 | 83.03 | 83.25 | 82.43 | 82.92 | 82.77 | 98,000 |
Dec 10, 2024 | 82.32 | 82.93 | 82.13 | 82.24 | 82.09 | 20,800 |
Dec 9, 2024 | 84.55 | 84.55 | 82.44 | 82.60 | 82.45 | 24,900 |
Dec 6, 2024 | 83.92 | 84.43 | 83.85 | 83.94 | 83.79 | 53,600 |
Dec 5, 2024 | 84.51 | 84.53 | 83.62 | 83.74 | 83.59 | 24,200 |
Dec 4, 2024 | 84.15 | 84.62 | 83.82 | 84.57 | 84.42 | 20,700 |
Dec 3, 2024 | 84.38 | 84.50 | 83.59 | 83.85 | 83.70 | 162,600 |
Dec 2, 2024 | 85.01 | 85.01 | 83.89 | 84.26 | 84.11 | 72,100 |
Nov 29, 2024 | 84.64 | 84.79 | 84.46 | 84.64 | 84.49 | 21,200 |
Nov 27, 2024 | 84.72 | 84.72 | 83.80 | 84.10 | 83.95 | 22,700 |
Nov 26, 2024 | 83.97 | 84.46 | 83.57 | 84.07 | 83.92 | 36,400 |
Nov 25, 2024 | 84.47 | 85.00 | 84.02 | 84.24 | 84.09 | 35,400 |
Nov 22, 2024 | 82.26 | 83.31 | 82.26 | 83.20 | 83.05 | 29,600 |
Nov 21, 2024 | 81.17 | 82.25 | 80.71 | 81.91 | 81.76 | 60,800 |
Nov 20, 2024 | 80.32 | 80.50 | 79.52 | 80.50 | 80.36 | 19,500 |
Nov 19, 2024 | 78.43 | 80.29 | 78.40 | 80.29 | 80.15 | 21,200 |
Nov 18, 2024 | 79.04 | 79.49 | 78.43 | 79.01 | 78.87 | 21,500 |
Nov 15, 2024 | 79.66 | 79.66 | 78.32 | 78.66 | 78.52 | 101,300 |
Nov 14, 2024 | 81.61 | 81.61 | 79.64 | 79.81 | 79.67 | 25,700 |
Nov 13, 2024 | 82.68 | 83.09 | 81.00 | 81.19 | 81.04 | 142,200 |
Nov 12, 2024 | 82.74 | 83.40 | 81.76 | 81.83 | 81.68 | 38,500 |
Nov 11, 2024 | 82.70 | 83.53 | 82.70 | 83.32 | 83.17 | 82,800 |
Nov 8, 2024 | 81.29 | 82.21 | 81.07 | 82.16 | 82.01 | 82,200 |
Nov 7, 2024 | 81.26 | 81.67 | 80.70 | 81.24 | 81.09 | 79,400 |
Nov 6, 2024 | 80.19 | 81.24 | 79.73 | 81.13 | 80.98 | 161,500 |
Nov 5, 2024 | 75.14 | 76.85 | 75.14 | 76.85 | 76.71 | 48,000 |
Nov 4, 2024 | 74.87 | 75.55 | 74.87 | 74.98 | 74.85 | 8,300 |
Nov 1, 2024 | 75.66 | 75.66 | 74.76 | 75.01 | 74.88 | 11,900 |
Oct 31, 2024 | 75.29 | 75.29 | 74.36 | 74.36 | 74.23 | 6,000 |
Oct 30, 2024 | 75.52 | 76.28 | 75.52 | 75.65 | 75.51 | 7,700 |
Oct 29, 2024 | 75.47 | 75.79 | 75.17 | 75.79 | 75.65 | 9,300 |
Oct 28, 2024 | 75.72 | 75.94 | 75.64 | 75.83 | 75.69 | 8,000 |
Oct 25, 2024 | 75.05 | 75.15 | 74.38 | 74.38 | 74.25 | 11,400 |
Oct 24, 2024 | 74.43 | 74.90 | 74.20 | 74.61 | 74.48 | 5,400 |
Oct 23, 2024 | 74.89 | 74.89 | 73.89 | 74.49 | 74.36 | 4,400 |
Oct 22, 2024 | 74.86 | 75.10 | 74.75 | 74.85 | 74.72 | 7,200 |
Oct 21, 2024 | 75.91 | 75.91 | 75.06 | 75.32 | 75.18 | 6,900 |
Oct 18, 2024 | 76.31 | 76.34 | 75.89 | 75.89 | 75.75 | 8,200 |
Oct 17, 2024 | 76.34 | 76.34 | 75.92 | 76.18 | 76.04 | 6,400 |
Oct 16, 2024 | 75.77 | 76.50 | 75.77 | 76.43 | 76.29 | 8,600 |
Oct 15, 2024 | 74.97 | 75.73 | 74.67 | 75.29 | 75.15 | 8,600 |
Oct 14, 2024 | 74.58 | 75.03 | 74.58 | 75.02 | 74.89 | 6,000 |
Oct 11, 2024 | 73.16 | 74.42 | 73.16 | 74.42 | 74.29 | 6,000 |
Oct 10, 2024 | 72.80 | 72.85 | 72.14 | 72.85 | 72.72 | 29,600 |
Oct 9, 2024 | 73.12 | 73.59 | 73.00 | 73.16 | 73.03 | 37,200 |
Oct 8, 2024 | 72.99 | 73.41 | 72.86 | 73.10 | 72.97 | 13,500 |
Oct 7, 2024 | 73.24 | 73.24 | 72.35 | 72.67 | 72.54 | 7,600 |
Oct 4, 2024 | 73.16 | 73.50 | 72.71 | 73.50 | 73.37 | 5,600 |
Oct 3, 2024 | 72.74 | 72.74 | 72.05 | 72.18 | 72.05 | 31,500 |
Oct 2, 2024 | 72.78 | 73.24 | 72.78 | 73.05 | 72.92 | 27,700 |
Oct 1, 2024 | 74.17 | 74.17 | 72.73 | 73.19 | 73.06 | 41,600 |
Sep 30, 2024 | 73.87 | 74.48 | 73.64 | 74.37 | 74.24 | 18,700 |
Sep 27, 2024 | 74.30 | 74.60 | 73.88 | 74.02 | 73.89 | 7,200 |
Sep 26, 2024 | 0.344 Dividend | |||||
Sep 26, 2024 | 74.50 | 74.50 | 73.61 | 73.68 | 73.55 | 29,100 |
Sep 25, 2024 | 74.49 | 74.49 | 73.77 | 73.77 | 73.29 | 9,400 |
Sep 24, 2024 | 74.63 | 74.63 | 73.88 | 74.45 | 73.97 | 10,000 |
Sep 23, 2024 | 75.06 | 75.06 | 73.93 | 74.37 | 73.89 | 23,000 |
Sep 20, 2024 | 74.62 | 74.99 | 74.61 | 74.65 | 74.17 | 10,800 |
Sep 19, 2024 | 75.15 | 75.15 | 74.45 | 74.98 | 74.50 | 29,700 |
Sep 18, 2024 | 73.49 | 74.47 | 73.29 | 73.55 | 73.08 | 7,100 |
Sep 17, 2024 | 73.36 | 74.06 | 73.25 | 73.31 | 72.84 | 9,300 |
Sep 16, 2024 | 73.08 | 73.30 | 72.81 | 73.05 | 72.58 | 16,100 |
Sep 13, 2024 | 71.78 | 73.00 | 71.73 | 72.82 | 72.35 | 5,000 |
Sep 12, 2024 | 70.14 | 71.27 | 70.14 | 71.19 | 70.73 | 4,300 |
Sep 11, 2024 | 68.97 | 69.91 | 68.27 | 69.80 | 69.35 | 10,400 |
Sep 10, 2024 | 68.63 | 69.20 | 68.26 | 69.20 | 68.75 | 5,400 |
Sep 9, 2024 | 69.10 | 69.73 | 68.94 | 69.21 | 68.76 | 10,600 |
Sep 6, 2024 | 69.84 | 69.84 | 68.38 | 68.63 | 68.19 | 12,100 |
Sep 5, 2024 | 69.80 | 70.05 | 69.43 | 69.89 | 69.44 | 24,300 |
Sep 4, 2024 | 69.74 | 70.52 | 69.74 | 69.90 | 69.45 | 13,700 |
Sep 3, 2024 | 71.95 | 72.16 | 70.03 | 70.04 | 69.59 | 6,800 |
Aug 30, 2024 | 72.42 | 72.61 | 71.68 | 72.61 | 72.14 | 20,700 |
Aug 29, 2024 | 72.18 | 72.57 | 71.87 | 71.87 | 71.41 | 17,200 |
Aug 28, 2024 | 71.98 | 72.18 | 71.29 | 71.67 | 71.21 | 56,300 |
Aug 27, 2024 | 71.96 | 72.31 | 71.86 | 72.25 | 71.78 | 17,300 |
Aug 26, 2024 | 72.98 | 72.98 | 72.39 | 72.39 | 71.92 | 28,500 |
Aug 23, 2024 | 71.58 | 72.56 | 71.58 | 72.56 | 72.09 | 9,600 |
Aug 22, 2024 | 70.93 | 71.01 | 70.27 | 70.32 | 69.87 | 5,800 |
Aug 21, 2024 | 70.06 | 70.82 | 70.03 | 70.82 | 70.36 | 13,300 |
Aug 20, 2024 | 70.48 | 70.48 | 69.60 | 69.74 | 69.29 | 23,700 |
Aug 19, 2024 | 69.92 | 70.47 | 69.90 | 70.47 | 70.02 | 42,300 |
Aug 16, 2024 | 69.62 | 69.96 | 69.60 | 69.88 | 69.43 | 9,800 |
Aug 15, 2024 | 69.32 | 70.01 | 69.19 | 69.59 | 69.14 | 18,800 |
Aug 14, 2024 | 68.58 | 68.58 | 67.88 | 68.21 | 67.77 | 94,300 |
Aug 13, 2024 | 67.76 | 68.34 | 67.64 | 68.31 | 67.87 | 24,700 |
Aug 12, 2024 | 67.65 | 67.65 | 67.10 | 67.31 | 66.88 | 6,100 |
Aug 9, 2024 | 67.80 | 67.80 | 67.15 | 67.62 | 67.18 | 8,900 |
Aug 8, 2024 | 66.47 | 67.49 | 66.32 | 67.48 | 67.04 | 42,500 |
Aug 7, 2024 | 67.91 | 67.91 | 65.63 | 65.63 | 65.21 | 21,400 |
Aug 6, 2024 | 66.02 | 67.49 | 65.42 | 66.70 | 66.27 | 12,000 |
Aug 5, 2024 | 63.61 | 66.38 | 63.61 | 65.51 | 65.09 | 13,300 |
Aug 2, 2024 | 67.74 | 68.00 | 67.05 | 67.61 | 67.17 | 19,100 |
Aug 1, 2024 | 71.64 | 72.01 | 69.24 | 69.96 | 69.51 | 56,400 |
Jul 31, 2024 | 71.50 | 72.31 | 70.84 | 71.34 | 70.88 | 41,700 |
Jul 30, 2024 | 71.45 | 71.45 | 70.43 | 70.66 | 70.20 | 42,300 |
Jul 29, 2024 | 71.85 | 71.85 | 70.37 | 70.68 | 70.22 | 29,200 |
Jul 26, 2024 | 71.13 | 71.48 | 70.64 | 71.41 | 70.95 | 65,800 |
Jul 25, 2024 | 69.93 | 71.12 | 69.69 | 70.18 | 69.73 | 62,300 |
Jul 24, 2024 | 71.23 | 71.50 | 69.75 | 69.78 | 69.33 | 15,800 |
Jul 23, 2024 | 70.40 | 71.92 | 70.40 | 71.48 | 71.02 | 28,400 |
Jul 22, 2024 | 70.20 | 70.78 | 69.51 | 70.78 | 70.32 | 56,600 |
Jul 19, 2024 | 69.88 | 70.12 | 69.54 | 69.63 | 69.18 | 3,300 |
Jul 18, 2024 | 71.03 | 71.68 | 69.58 | 69.92 | 69.47 | 9,800 |
Jul 17, 2024 | 72.56 | 72.56 | 70.87 | 70.87 | 70.41 | 8,200 |
Jul 16, 2024 | 70.55 | 72.18 | 70.55 | 72.07 | 71.61 | 24,800 |
Jul 15, 2024 | 69.22 | 70.20 | 69.12 | 69.97 | 69.52 | 7,000 |
Jul 12, 2024 | 68.42 | 69.04 | 68.42 | 68.79 | 68.35 | 16,500 |
Jul 11, 2024 | 67.14 | 68.10 | 67.14 | 67.92 | 67.48 | 7,700 |
Jul 10, 2024 | 66.04 | 66.08 | 65.61 | 66.03 | 65.60 | 47,200 |
Jul 9, 2024 | 65.95 | 66.08 | 65.51 | 65.76 | 65.34 | 13,700 |
Jul 8, 2024 | 65.97 | 66.26 | 65.83 | 65.83 | 65.41 | 4,600 |
Jul 5, 2024 | 65.70 | 65.70 | 65.11 | 65.53 | 65.11 | 9,300 |
Jul 3, 2024 | 65.58 | 65.67 | 65.55 | 65.66 | 65.24 | 2,800 |
Jul 2, 2024 | 65.39 | 65.59 | 65.39 | 65.44 | 65.02 | 4,700 |
Jul 1, 2024 | 65.85 | 65.90 | 65.32 | 65.66 | 65.24 | 11,800 |
Jun 28, 2024 | 66.02 | 66.02 | 65.53 | 65.89 | 65.47 | 3,300 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 65.31 | 65.64 | 65.14 | 65.64 | 65.22 | 5,500 |
Jun 26, 2024 | 64.91 | 65.16 | 64.85 | 65.12 | 64.63 | 11,200 |
Jun 25, 2024 | 65.35 | 65.36 | 65.11 | 65.35 | 64.86 | 7,600 |
Jun 24, 2024 | 65.65 | 65.69 | 65.30 | 65.50 | 65.01 | 3,800 |
Jun 21, 2024 | 64.76 | 65.11 | 64.76 | 65.09 | 64.60 | 4,100 |
Jun 20, 2024 | 65.41 | 65.47 | 64.68 | 64.81 | 64.32 | 7,500 |
Jun 18, 2024 | 65.23 | 65.50 | 65.04 | 65.29 | 64.80 | 10,300 |
Jun 17, 2024 | 64.63 | 65.21 | 64.55 | 65.17 | 64.68 | 2,300 |
Jun 14, 2024 | 65.46 | 65.46 | 64.79 | 65.03 | 64.54 | 4,400 |
Jun 13, 2024 | 66.71 | 66.71 | 65.68 | 66.12 | 65.62 | 8,400 |
Jun 12, 2024 | 67.08 | 67.64 | 66.64 | 66.64 | 66.14 | 7,300 |
Jun 11, 2024 | 65.39 | 65.63 | 65.15 | 65.63 | 65.14 | 25,100 |
Jun 10, 2024 | 65.17 | 65.91 | 65.17 | 65.91 | 65.41 | 11,300 |
Jun 7, 2024 | 65.68 | 66.14 | 65.44 | 65.44 | 64.95 | 11,500 |
Jun 6, 2024 | 66.69 | 66.69 | 66.11 | 66.36 | 65.86 | 4,600 |
Jun 5, 2024 | 66.24 | 66.96 | 65.90 | 66.93 | 66.43 | 3,500 |
Jun 4, 2024 | 66.16 | 66.16 | 65.67 | 65.84 | 65.35 | 4,300 |
Jun 3, 2024 | 67.47 | 67.47 | 66.37 | 66.51 | 66.01 | 5,000 |
May 31, 2024 | 67.10 | 67.10 | 66.36 | 67.02 | 66.52 | 6,600 |
May 30, 2024 | 65.88 | 66.71 | 65.88 | 66.71 | 66.21 | 29,100 |
May 29, 2024 | 65.60 | 65.74 | 65.59 | 65.63 | 65.14 | 7,100 |
May 28, 2024 | 67.23 | 67.23 | 66.24 | 66.53 | 66.03 | 8,600 |
May 24, 2024 | 66.30 | 66.67 | 66.30 | 66.67 | 66.17 | 4,400 |
May 23, 2024 | 66.40 | 66.51 | 65.53 | 65.88 | 65.38 | 6,800 |
May 22, 2024 | 67.27 | 67.33 | 66.70 | 66.92 | 66.42 | 8,500 |
May 21, 2024 | 67.34 | 67.43 | 67.26 | 67.43 | 66.92 | 11,200 |
May 20, 2024 | 67.00 | 67.69 | 67.00 | 67.47 | 66.96 | 5,800 |
May 17, 2024 | 66.96 | 67.09 | 66.83 | 67.09 | 66.59 | 4,400 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
UTES Virtus Reaves Utilities ETF
72.22
+1.48%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%