Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
Franklin Income Equity Focus ETF (INCE)
50.88
-0.30
(-0.59%)
At close: April 7 at 3:28:56 PM EDT
50.88
-0.12
(-0.24%)
After hours: April 7 at 4:05:16 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 50.19 | 51.94 | 49.72 | 50.88 | 50.88 | 11,600 |
| Apr 4, 2025 | 53.61 | 53.61 | 51.18 | 51.18 | 51.18 | 15,900 |
| Apr 3, 2025 | 55.45 | 55.62 | 54.24 | 54.28 | 54.28 | 12,700 |
| Apr 2, 2025 | 55.76 | 56.28 | 55.76 | 56.25 | 56.25 | 10,300 |
| Apr 1, 2025 | 56.28 | 56.28 | 55.75 | 56.06 | 56.06 | 11,100 |
| Mar 31, 2025 | 0.28 Dividend | |||||
| Mar 31, 2025 | 55.68 | 56.25 | 55.68 | 56.20 | 56.20 | 21,000 |
| Mar 28, 2025 | 56.84 | 56.84 | 56.05 | 56.09 | 55.82 | 1,100 |
| Mar 27, 2025 | 56.94 | 56.95 | 56.67 | 56.75 | 56.47 | 4,500 |
| Mar 26, 2025 | 56.91 | 57.13 | 56.78 | 56.92 | 56.64 | 4,200 |
| Mar 25, 2025 | 56.99 | 57.09 | 56.79 | 56.85 | 56.58 | 4,500 |
| Mar 24, 2025 | 56.61 | 57.03 | 56.61 | 56.90 | 56.62 | 17,400 |
| Mar 21, 2025 | 56.29 | 56.47 | 56.02 | 56.46 | 56.18 | 13,100 |
| Mar 20, 2025 | 56.83 | 56.83 | 56.63 | 56.73 | 56.46 | 6,100 |
| Mar 19, 2025 | 56.35 | 56.97 | 56.35 | 56.79 | 56.51 | 12,700 |
| Mar 18, 2025 | 56.49 | 56.50 | 56.31 | 56.49 | 56.21 | 8,900 |
| Mar 17, 2025 | 56.76 | 56.81 | 56.69 | 56.69 | 56.42 | 1,700 |
| Mar 14, 2025 | 55.51 | 56.12 | 55.51 | 56.12 | 55.85 | 2,400 |
| Mar 13, 2025 | 55.73 | 55.78 | 55.18 | 55.30 | 55.03 | 4,700 |
| Mar 12, 2025 | 55.69 | 55.76 | 55.25 | 55.54 | 55.27 | 7,500 |
| Mar 11, 2025 | 56.30 | 56.30 | 55.58 | 55.78 | 55.51 | 29,300 |
| Mar 10, 2025 | 57.20 | 57.27 | 56.48 | 56.74 | 56.46 | 3,700 |
| Mar 7, 2025 | 57.02 | 57.40 | 56.97 | 57.28 | 57.00 | 18,000 |
| Mar 6, 2025 | 56.60 | 56.91 | 56.55 | 56.85 | 56.58 | 9,300 |
| Mar 5, 2025 | 56.67 | 57.13 | 56.47 | 57.08 | 56.80 | 3,800 |
| Mar 4, 2025 | 57.39 | 57.39 | 56.66 | 56.66 | 56.38 | 19,700 |
| Mar 3, 2025 | 57.97 | 58.16 | 57.21 | 57.41 | 57.13 | 6,900 |
| Feb 28, 2025 | 0.24 Dividend | |||||
| Feb 28, 2025 | 57.35 | 57.78 | 57.22 | 57.78 | 57.50 | 1,600 |
| Feb 27, 2025 | 57.77 | 57.98 | 57.62 | 57.62 | 57.09 | 3,300 |
| Feb 26, 2025 | 58.08 | 58.08 | 57.71 | 57.77 | 57.24 | 6,000 |
| Feb 25, 2025 | 57.94 | 58.05 | 57.94 | 58.05 | 57.52 | 900 |
| Feb 24, 2025 | 58.20 | 58.20 | 57.97 | 58.06 | 57.53 | 4,100 |
| Feb 21, 2025 | 58.38 | 58.38 | 58.04 | 58.09 | 57.56 | 7,400 |
| Feb 20, 2025 | 58.26 | 58.41 | 58.19 | 58.41 | 57.88 | 8,200 |
| Feb 19, 2025 | 58.00 | 58.23 | 57.97 | 58.22 | 57.69 | 2,600 |
| Feb 18, 2025 | 57.54 | 57.80 | 57.54 | 57.80 | 57.27 | 2,900 |
| Feb 14, 2025 | 57.72 | 57.73 | 57.43 | 57.50 | 56.97 | 4,400 |
| Feb 13, 2025 | 57.33 | 57.62 | 57.33 | 57.60 | 57.07 | 4,800 |
| Feb 12, 2025 | 57.13 | 57.25 | 57.07 | 57.19 | 56.67 | 4,100 |
| Feb 11, 2025 | 57.15 | 57.37 | 57.13 | 57.36 | 56.83 | 4,700 |
| Feb 10, 2025 | 56.96 | 57.04 | 56.94 | 57.04 | 56.52 | 1,300 |
| Feb 7, 2025 | 57.13 | 57.18 | 56.85 | 56.88 | 56.36 | 3,800 |
| Feb 6, 2025 | 57.18 | 57.23 | 57.11 | 57.20 | 56.68 | 1,800 |
| Feb 5, 2025 | 57.16 | 57.16 | 56.84 | 57.16 | 56.64 | 6,400 |
| Feb 4, 2025 | 56.66 | 56.85 | 56.66 | 56.78 | 56.26 | 6,200 |
| Feb 3, 2025 | 56.35 | 56.90 | 56.35 | 56.80 | 56.29 | 7,400 |
| Jan 31, 2025 | 0.20 Dividend | |||||
| Jan 31, 2025 | 57.23 | 57.37 | 56.93 | 57.29 | 56.77 | 5,400 |
| Jan 30, 2025 | 57.28 | 57.50 | 57.19 | 57.46 | 56.74 | 5,400 |
| Jan 29, 2025 | 57.27 | 57.27 | 56.99 | 56.99 | 56.28 | 3,900 |
| Jan 28, 2025 | 57.81 | 57.81 | 57.05 | 57.05 | 56.34 | 4,900 |
| Jan 27, 2025 | 57.40 | 58.30 | 57.40 | 58.30 | 57.57 | 30,600 |
| Jan 24, 2025 | 57.52 | 57.52 | 57.39 | 57.40 | 56.69 | 3,500 |
| Jan 23, 2025 | 57.31 | 57.45 | 57.31 | 57.45 | 56.73 | 1,400 |
| Jan 22, 2025 | 57.29 | 57.29 | 57.12 | 57.12 | 56.41 | 1,800 |
| Jan 21, 2025 | 57.46 | 57.63 | 57.46 | 57.53 | 56.81 | 2,600 |
| Jan 17, 2025 | 56.99 | 57.07 | 56.99 | 57.07 | 56.35 | 1,400 |
| Jan 16, 2025 | 56.56 | 56.64 | 56.40 | 56.64 | 55.93 | 3,100 |
| Jan 15, 2025 | 56.43 | 56.44 | 56.35 | 56.35 | 55.65 | 2,200 |
| Jan 14, 2025 | 55.66 | 55.83 | 55.60 | 55.83 | 55.13 | 4,900 |
| Jan 13, 2025 | 54.84 | 55.53 | 54.84 | 55.53 | 54.83 | 6,600 |
| Jan 10, 2025 | 55.81 | 55.81 | 55.10 | 55.11 | 54.42 | 6,100 |
| Jan 8, 2025 | 55.34 | 55.65 | 55.31 | 55.65 | 54.95 | 2,200 |
| Jan 7, 2025 | 55.76 | 55.82 | 55.46 | 55.54 | 54.85 | 3,200 |
| Jan 6, 2025 | 56.08 | 56.10 | 55.56 | 55.56 | 54.87 | 9,200 |
| Jan 3, 2025 | 55.67 | 55.75 | 55.35 | 55.65 | 54.95 | 6,600 |
| Jan 2, 2025 | 55.79 | 55.79 | 55.37 | 55.37 | 54.68 | 6,400 |
| Dec 31, 2024 | 0.25 Dividend | |||||
| Dec 31, 2024 | 55.63 | 55.63 | 55.28 | 55.40 | 54.70 | 8,500 |
| Dec 30, 2024 | 55.61 | 55.76 | 55.36 | 55.62 | 54.68 | 5,600 |
| Dec 27, 2024 | 56.36 | 56.36 | 56.00 | 56.10 | 55.15 | 2,100 |
| Dec 26, 2024 | 56.13 | 56.34 | 56.13 | 56.34 | 55.38 | 6,900 |
| Dec 24, 2024 | 56.19 | 56.19 | 56.18 | 56.19 | 55.23 | 7,300 |
| Dec 23, 2024 | 55.67 | 56.23 | 55.67 | 56.22 | 55.27 | 1,400 |
| Dec 20, 2024 | 55.19 | 55.87 | 55.19 | 55.68 | 54.73 | 8,900 |
| Dec 19, 2024 | 55.41 | 55.49 | 55.14 | 55.14 | 54.21 | 5,800 |
| Dec 18, 2024 | 56.58 | 56.58 | 55.44 | 55.44 | 54.49 | 2,600 |
| Dec 17, 2024 | 56.55 | 56.56 | 56.42 | 56.56 | 55.60 | 1,800 |
| Dec 16, 2024 | 56.89 | 57.18 | 56.79 | 56.79 | 55.82 | 1,500 |
| Dec 13, 2024 | 57.22 | 57.25 | 57.20 | 57.20 | 56.23 | 3,600 |
| Dec 12, 2024 | 57.42 | 57.42 | 57.28 | 57.29 | 56.32 | 4,800 |
| Dec 11, 2024 | 57.67 | 57.67 | 57.43 | 57.45 | 56.47 | 2,000 |
| Dec 10, 2024 | 57.60 | 57.68 | 57.60 | 57.62 | 56.64 | 1,900 |
| Dec 9, 2024 | 58.03 | 58.16 | 57.84 | 57.84 | 56.86 | 3,100 |
| Dec 6, 2024 | 57.92 | 57.94 | 57.85 | 57.85 | 56.87 | 2,200 |
| Dec 5, 2024 | 57.82 | 58.07 | 57.82 | 57.98 | 56.99 | 2,500 |
| Dec 4, 2024 | 58.47 | 58.47 | 57.95 | 58.02 | 57.04 | 6,300 |
| Dec 3, 2024 | 58.79 | 58.79 | 58.44 | 58.45 | 57.46 | 8,200 |
| Dec 2, 2024 | 58.93 | 58.93 | 58.59 | 58.74 | 57.74 | 5,900 |
| Nov 29, 2024 | 0.23 Dividend | |||||
| Nov 29, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 57.96 | 100 |
| Nov 27, 2024 | 59.12 | 59.12 | 59.05 | 59.05 | 57.82 | 100 |
| Nov 26, 2024 | 59.08 | 59.38 | 58.88 | 59.38 | 58.15 | 3,200 |
| Nov 25, 2024 | 59.22 | 59.25 | 59.06 | 59.23 | 58.00 | 24,400 |
| Nov 22, 2024 | 58.68 | 58.81 | 58.66 | 58.80 | 57.58 | 39,800 |
| Nov 21, 2024 | 58.22 | 58.50 | 57.99 | 58.50 | 57.29 | 15,200 |
| Nov 20, 2024 | 57.98 | 58.01 | 57.50 | 58.01 | 56.80 | 8,600 |
| Nov 19, 2024 | 58.27 | 58.27 | 58.10 | 58.18 | 56.97 | 2,900 |
| Nov 18, 2024 | 58.05 | 58.35 | 58.05 | 58.20 | 56.99 | 10,800 |
| Nov 15, 2024 | 58.03 | 58.10 | 57.90 | 57.99 | 56.79 | 4,200 |
| Nov 14, 2024 | 58.32 | 58.33 | 58.06 | 58.06 | 56.86 | 4,700 |
| Nov 13, 2024 | 58.37 | 58.40 | 58.28 | 58.39 | 57.18 | 5,900 |
| Nov 12, 2024 | 58.51 | 58.51 | 58.26 | 58.26 | 57.05 | 3,400 |
| Nov 11, 2024 | 58.90 | 58.90 | 58.69 | 58.69 | 57.47 | 1,700 |
| Nov 8, 2024 | 58.45 | 58.67 | 58.45 | 58.65 | 57.44 | 3,900 |
| Nov 7, 2024 | 59.06 | 59.06 | 58.45 | 58.45 | 57.24 | 7,200 |
| Nov 6, 2024 | 57.99 | 58.44 | 57.99 | 58.36 | 57.15 | 5,700 |
| Nov 5, 2024 | 57.42 | 57.65 | 57.29 | 57.65 | 56.45 | 6,100 |
| Nov 4, 2024 | 57.58 | 57.58 | 57.21 | 57.30 | 56.11 | 35,500 |
| Nov 1, 2024 | 57.70 | 57.70 | 57.39 | 57.39 | 56.20 | 1,600 |
| Oct 31, 2024 | 0.22 Dividend | |||||
| Oct 31, 2024 | 57.46 | 57.58 | 57.46 | 57.46 | 56.27 | 2,800 |
| Oct 30, 2024 | 57.97 | 58.00 | 57.83 | 57.83 | 56.42 | 2,100 |
| Oct 29, 2024 | 58.16 | 58.18 | 58.02 | 58.02 | 56.61 | 16,700 |
| Oct 28, 2024 | 58.26 | 58.38 | 58.25 | 58.36 | 56.94 | 19,400 |
| Oct 25, 2024 | 58.60 | 58.60 | 58.12 | 58.12 | 56.70 | 2,200 |
| Oct 24, 2024 | 58.64 | 58.64 | 58.42 | 58.47 | 57.04 | 2,700 |
| Oct 23, 2024 | 58.73 | 58.83 | 58.73 | 58.83 | 57.39 | 1,100 |
| Oct 22, 2024 | 58.69 | 58.90 | 58.69 | 58.90 | 57.46 | 1,300 |
| Oct 21, 2024 | 58.87 | 58.90 | 58.85 | 58.85 | 57.42 | 1,400 |
| Oct 18, 2024 | 58.36 | 59.26 | 58.15 | 59.26 | 57.81 | 10,900 |
| Oct 17, 2024 | 59.31 | 59.31 | 59.11 | 59.13 | 57.69 | 1,400 |
| Oct 16, 2024 | 59.10 | 59.27 | 59.10 | 59.25 | 57.81 | 2,200 |
| Oct 15, 2024 | 59.18 | 59.18 | 58.84 | 58.84 | 57.40 | 1,500 |
| Oct 14, 2024 | 59.10 | 59.21 | 59.07 | 59.21 | 57.76 | 900 |
| Oct 11, 2024 | 58.83 | 58.86 | 58.83 | 58.86 | 57.42 | 1,300 |
| Oct 10, 2024 | 58.85 | 58.85 | 58.44 | 58.47 | 57.04 | 5,000 |
| Oct 9, 2024 | 58.38 | 58.63 | 58.38 | 58.58 | 57.16 | 11,900 |
| Oct 8, 2024 | 58.12 | 58.30 | 58.09 | 58.30 | 56.88 | 2,000 |
| Oct 7, 2024 | 58.30 | 58.63 | 58.11 | 58.20 | 56.78 | 17,600 |
| Oct 4, 2024 | 58.08 | 58.35 | 58.08 | 58.35 | 56.93 | 1,600 |
| Oct 3, 2024 | 58.15 | 58.19 | 57.98 | 58.08 | 56.66 | 5,400 |
| Oct 2, 2024 | 58.29 | 58.34 | 58.26 | 58.31 | 56.89 | 3,500 |
| Oct 1, 2024 | 57.83 | 58.30 | 57.83 | 58.28 | 56.86 | 9,500 |
| Sep 30, 2024 | 0.20 Dividend | |||||
| Sep 30, 2024 | 58.15 | 58.20 | 58.05 | 58.20 | 56.78 | 2,000 |
| Sep 27, 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 56.76 | 300 |
| Sep 26, 2024 | 58.00 | 58.13 | 57.92 | 58.11 | 56.50 | 18,000 |
| Sep 25, 2024 | 57.82 | 57.82 | 57.77 | 57.77 | 56.17 | 1,300 |
| Sep 24, 2024 | 58.03 | 58.05 | 58.03 | 58.05 | 56.44 | 1,200 |
| Sep 23, 2024 | 57.74 | 57.85 | 57.73 | 57.85 | 56.25 | 2,100 |
| Sep 20, 2024 | 57.40 | 57.53 | 57.40 | 57.53 | 55.94 | 1,000 |
| Sep 19, 2024 | 57.47 | 57.82 | 57.47 | 57.70 | 56.10 | 8,100 |
| Sep 18, 2024 | 57.40 | 57.53 | 57.22 | 57.22 | 55.63 | 16,700 |
| Sep 17, 2024 | 57.32 | 57.47 | 57.15 | 57.29 | 55.70 | 3,000 |
| Sep 16, 2024 | 57.10 | 57.29 | 57.09 | 57.29 | 55.71 | 9,400 |
| Sep 13, 2024 | 56.84 | 56.96 | 56.84 | 56.96 | 55.38 | 8,800 |
| Sep 12, 2024 | 56.33 | 56.56 | 56.23 | 56.56 | 55.00 | 6,600 |
| Sep 11, 2024 | 55.67 | 56.42 | 55.67 | 56.42 | 54.86 | 1,300 |
| Sep 10, 2024 | 56.04 | 56.25 | 55.94 | 56.25 | 54.69 | 2,900 |
| Sep 9, 2024 | 55.90 | 56.40 | 55.90 | 56.29 | 54.73 | 33,600 |
| Sep 6, 2024 | 55.88 | 55.88 | 55.64 | 55.71 | 54.17 | 17,900 |
| Sep 5, 2024 | 56.90 | 56.90 | 56.27 | 56.28 | 54.73 | 6,400 |
| Sep 4, 2024 | 56.80 | 56.88 | 56.56 | 56.69 | 55.12 | 3,000 |
| Sep 3, 2024 | 56.94 | 56.94 | 56.69 | 56.69 | 55.12 | 14,200 |
| Aug 30, 2024 | 0.25 Dividend | |||||
| Aug 30, 2024 | 57.13 | 57.34 | 56.95 | 57.34 | 55.75 | 4,600 |
| Aug 29, 2024 | 57.25 | 57.37 | 57.00 | 57.19 | 55.36 | 12,300 |
| Aug 28, 2024 | 57.19 | 57.19 | 56.82 | 56.99 | 55.17 | 17,700 |
| Aug 27, 2024 | 57.10 | 57.17 | 57.10 | 57.17 | 55.35 | 47,700 |
| Aug 26, 2024 | 57.09 | 57.30 | 57.09 | 57.13 | 55.31 | 4,200 |
| Aug 23, 2024 | 56.39 | 56.98 | 56.39 | 56.98 | 55.16 | 11,000 |
| Aug 22, 2024 | 56.62 | 56.62 | 56.44 | 56.44 | 54.64 | 9,800 |
| Aug 21, 2024 | 56.61 | 56.62 | 56.51 | 56.61 | 54.81 | 5,300 |
| Aug 20, 2024 | 56.37 | 56.40 | 56.32 | 56.33 | 54.54 | 2,000 |
| Aug 19, 2024 | 56.43 | 56.45 | 56.42 | 56.44 | 54.64 | 5,000 |
| Aug 16, 2024 | 55.81 | 56.11 | 55.81 | 56.11 | 54.32 | 3,500 |
| Aug 15, 2024 | 55.68 | 55.87 | 55.68 | 55.83 | 54.05 | 2,200 |
| Aug 14, 2024 | 55.12 | 55.36 | 55.12 | 55.33 | 53.57 | 1,200 |
| Aug 13, 2024 | 54.70 | 55.15 | 54.70 | 55.15 | 53.39 | 22,600 |
| Aug 12, 2024 | 54.84 | 54.84 | 54.56 | 54.56 | 52.82 | 3,700 |
| Aug 9, 2024 | 54.49 | 54.80 | 54.49 | 54.73 | 52.99 | 2,600 |
| Aug 8, 2024 | 54.05 | 54.69 | 54.05 | 54.68 | 52.94 | 3,800 |
| Aug 7, 2024 | 54.44 | 54.77 | 53.98 | 53.98 | 52.26 | 12,800 |
| Aug 6, 2024 | 53.79 | 54.54 | 53.79 | 54.18 | 52.45 | 4,300 |
| Aug 5, 2024 | 54.48 | 54.48 | 53.85 | 53.99 | 52.26 | 10,000 |
| Aug 2, 2024 | 55.67 | 55.67 | 54.87 | 55.22 | 53.46 | 7,800 |
| Aug 1, 2024 | 56.15 | 56.17 | 55.60 | 55.89 | 54.11 | 60,800 |
| Jul 31, 2024 | 0.17 Dividend | |||||
| Jul 31, 2024 | 56.11 | 56.19 | 56.11 | 56.11 | 54.32 | 1,100 |
| Jul 30, 2024 | 55.54 | 55.93 | 55.54 | 55.90 | 53.96 | 3,100 |
| Jul 29, 2024 | 55.88 | 55.88 | 55.50 | 55.67 | 53.73 | 102,600 |
| Jul 26, 2024 | 55.45 | 55.85 | 55.45 | 55.73 | 53.79 | 10,700 |
| Jul 25, 2024 | 55.02 | 55.63 | 55.02 | 55.19 | 53.27 | 4,700 |
| Jul 24, 2024 | 54.97 | 55.10 | 54.83 | 54.87 | 52.96 | 17,700 |
| Jul 23, 2024 | 54.98 | 54.98 | 54.76 | 54.79 | 52.88 | 11,400 |
| Jul 22, 2024 | 55.05 | 55.20 | 54.86 | 55.18 | 53.26 | 5,300 |
| Jul 19, 2024 | 55.64 | 55.64 | 55.05 | 55.07 | 53.15 | 5,600 |
| Jul 18, 2024 | 55.71 | 56.04 | 55.45 | 55.51 | 53.58 | 7,800 |
| Jul 17, 2024 | 55.42 | 56.00 | 55.42 | 55.94 | 54.00 | 8,700 |
| Jul 16, 2024 | 54.93 | 55.64 | 54.93 | 55.64 | 53.71 | 51,800 |
| Jul 15, 2024 | 54.99 | 55.26 | 54.99 | 54.99 | 53.08 | 4,600 |
| Jul 12, 2024 | 55.08 | 55.28 | 55.05 | 55.16 | 53.24 | 5,100 |
| Jul 11, 2024 | 54.55 | 54.88 | 54.53 | 54.84 | 52.93 | 5,700 |
| Jul 10, 2024 | 53.95 | 54.44 | 53.95 | 54.44 | 52.54 | 10,800 |
| Jul 9, 2024 | 53.89 | 54.05 | 53.77 | 53.91 | 52.03 | 52,900 |
| Jul 8, 2024 | 54.18 | 54.18 | 53.88 | 54.01 | 52.13 | 13,500 |
| Jul 5, 2024 | 54.02 | 54.04 | 53.83 | 54.04 | 52.16 | 4,100 |
| Jul 3, 2024 | 54.20 | 54.20 | 53.95 | 54.03 | 52.15 | 3,200 |
| Jul 2, 2024 | 53.58 | 53.81 | 53.40 | 53.81 | 51.94 | 21,400 |
| Jul 1, 2024 | 54.00 | 54.00 | 53.65 | 53.69 | 51.82 | 8,800 |
| Jun 28, 2024 | 0.34 Dividend | |||||
| Jun 28, 2024 | 53.78 | 53.96 | 53.72 | 53.85 | 51.97 | 5,500 |
| Jun 27, 2024 | 54.02 | 54.27 | 53.97 | 54.08 | 51.87 | 5,000 |
| Jun 26, 2024 | 54.09 | 54.32 | 54.09 | 54.32 | 52.10 | 900 |
| Jun 25, 2024 | 54.75 | 54.75 | 54.34 | 54.35 | 52.13 | 3,100 |
| Jun 24, 2024 | 54.81 | 54.94 | 54.74 | 54.76 | 52.52 | 55,900 |
| Jun 21, 2024 | 54.20 | 54.60 | 54.20 | 54.60 | 52.37 | 24,700 |
| Jun 20, 2024 | 54.03 | 54.38 | 54.03 | 54.30 | 52.08 | 37,800 |
| Jun 18, 2024 | 54.08 | 54.18 | 54.02 | 54.12 | 51.91 | 70,400 |
| Jun 17, 2024 | 53.54 | 54.01 | 53.54 | 54.01 | 51.80 | 4,000 |
| Jun 14, 2024 | 53.62 | 53.62 | 53.61 | 53.61 | 51.42 | 700 |
| Jun 13, 2024 | 53.65 | 53.76 | 53.51 | 53.75 | 51.56 | 4,300 |
| Jun 12, 2024 | 53.98 | 54.02 | 53.81 | 53.90 | 51.70 | 5,000 |
| Jun 11, 2024 | 53.40 | 53.56 | 53.37 | 53.56 | 51.37 | 8,100 |
| Jun 10, 2024 | 53.32 | 53.64 | 53.32 | 53.63 | 51.44 | 22,400 |
| Jun 7, 2024 | 53.47 | 53.77 | 53.47 | 53.63 | 51.44 | 5,100 |
| Jun 6, 2024 | 53.65 | 53.71 | 53.55 | 53.63 | 51.44 | 5,000 |
| Jun 5, 2024 | 53.35 | 53.66 | 53.35 | 53.66 | 51.46 | 16,000 |
| Jun 4, 2024 | 53.26 | 53.47 | 53.17 | 53.41 | 51.22 | 5,400 |
| Jun 3, 2024 | 53.10 | 53.19 | 53.03 | 53.19 | 51.02 | 7,800 |
| May 31, 2024 | 52.64 | 53.37 | 52.64 | 53.37 | 51.18 | 17,700 |
| May 30, 2024 | 52.65 | 52.77 | 52.61 | 52.75 | 50.59 | 41,600 |
| May 29, 2024 | 52.72 | 52.79 | 52.66 | 52.67 | 50.52 | 4,400 |
| May 28, 2024 | 53.52 | 53.52 | 53.07 | 53.19 | 51.02 | 7,000 |
| May 24, 2024 | 53.43 | 53.73 | 53.43 | 53.58 | 51.39 | 6,900 |
| May 23, 2024 | 53.96 | 53.98 | 53.54 | 53.56 | 51.37 | 6,000 |
| May 22, 2024 | 54.34 | 54.37 | 54.03 | 54.23 | 52.01 | 4,600 |
| May 21, 2024 | 54.23 | 54.23 | 54.10 | 54.18 | 51.96 | 2,600 |
| May 20, 2024 | 54.45 | 54.45 | 54.22 | 54.22 | 52.01 | 5,200 |
| May 17, 2024 | 54.20 | 54.29 | 54.11 | 54.29 | 52.07 | 6,500 |
| May 16, 2024 | 53.78 | 54.30 | 53.78 | 54.24 | 52.02 | 2,500 |
| May 15, 2024 | 53.64 | 54.23 | 53.64 | 54.22 | 52.01 | 6,400 |
| May 14, 2024 | 53.70 | 53.77 | 53.46 | 53.77 | 51.57 | 3,700 |
| May 13, 2024 | 53.47 | 53.74 | 53.47 | 53.53 | 51.34 | 8,100 |
| May 10, 2024 | 53.49 | 53.66 | 53.49 | 53.65 | 51.45 | 6,500 |
| May 9, 2024 | 53.05 | 53.52 | 52.98 | 53.38 | 51.20 | 5,600 |
| May 8, 2024 | 53.06 | 53.20 | 53.06 | 53.16 | 50.99 | 70,100 |
| May 7, 2024 | 53.02 | 53.19 | 53.02 | 53.17 | 51.00 | 29,400 |
| May 6, 2024 | 52.74 | 52.87 | 52.64 | 52.87 | 50.71 | 10,400 |
| May 3, 2024 | 52.35 | 52.56 | 52.34 | 52.52 | 50.38 | 2,900 |
| May 2, 2024 | 52.14 | 52.14 | 51.82 | 52.00 | 49.87 | 5,900 |
| May 1, 2024 | 51.87 | 52.51 | 51.87 | 51.95 | 49.83 | 9,400 |
| Apr 30, 2024 | 52.59 | 52.59 | 52.16 | 52.16 | 50.03 | 15,300 |
| Apr 29, 2024 | 52.69 | 52.73 | 52.49 | 52.65 | 50.50 | 4,200 |
| Apr 26, 2024 | 52.41 | 52.71 | 52.41 | 52.59 | 50.44 | 3,300 |
| Apr 25, 2024 | 52.18 | 52.39 | 51.96 | 52.39 | 50.25 | 5,700 |
| Apr 24, 2024 | 52.60 | 52.69 | 52.43 | 52.67 | 50.52 | 10,300 |
| Apr 23, 2024 | 52.42 | 52.74 | 52.42 | 52.58 | 50.43 | 8,400 |
| Apr 22, 2024 | 52.18 | 52.50 | 52.03 | 52.23 | 50.09 | 13,700 |
| Apr 19, 2024 | 51.81 | 51.99 | 51.80 | 51.94 | 49.81 | 4,600 |
| Apr 18, 2024 | 51.93 | 51.95 | 51.61 | 51.72 | 49.61 | 13,800 |
| Apr 17, 2024 | 52.06 | 52.06 | 51.65 | 51.74 | 49.63 | 3,300 |
| Apr 16, 2024 | 52.05 | 52.05 | 51.82 | 51.82 | 49.71 | 4,900 |
| Apr 15, 2024 | 52.75 | 52.75 | 51.86 | 51.89 | 49.77 | 16,500 |
| Apr 12, 2024 | 52.70 | 52.70 | 52.23 | 52.29 | 50.15 | 3,500 |
| Apr 11, 2024 | 52.88 | 53.24 | 52.74 | 53.01 | 50.84 | 7,100 |
| Apr 10, 2024 | 53.13 | 53.29 | 52.97 | 53.06 | 50.89 | 7,500 |
| Apr 9, 2024 | 53.81 | 53.81 | 53.53 | 53.76 | 51.57 | 19,100 |
| Apr 8, 2024 | 53.64 | 53.72 | 53.59 | 53.63 | 51.44 | 6,000 |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
64.93
+3.13%
PSI Invesco Semiconductors ETF
40.76
+2.62%
SOXX iShares Semiconductor ETF
161.27
+2.31%
SMH VanEck Semiconductor ETF
184.90
+2.27%
XME SPDR S&P Metals and Mining ETF
49.50
+2.10%
XSD SPDR S&P Semiconductor ETF
170.37
+1.82%
SPHB Invesco S&P 500 High Beta ETF
69.17
+1.56%
SPMO Invesco S&P 500 Momentum ETF
83.48
+1.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
53.07
+1.39%
IETC iShares U.S. Tech Independence Focused ETF
68.00
+0.98%
MTUM iShares MSCI USA Momentum Factor ETF
182.71
+0.86%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
65.50
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
37.07
+0.79%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
80.02
+0.77%
HSRT Hartford AAA CLO ETF
37.97
+0.74%
IGM iShares Expanded Tech Sector ETF
81.16
+0.73%
XAR SPDR S&P Aerospace & Defense ETF
146.00
+0.73%
FLJH Franklin FTSE Japan Hedged ETF
27.27
+0.73%
SMIN iShares MSCI India Small-Cap ETF
65.10
+0.71%
IHI iShares U.S. Medical Devices ETF
55.38
+0.69%
RINF ProShares Inflation Expectations ETF
31.96
+0.62%
TUR iShares MSCI Turkey ETF
31.86
+0.60%
XLK The Technology Select Sector SPDR Fund
183.46
+0.60%
GVIP Goldman Sachs Hedge Industry VIP ETF
106.01
+0.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.84
+0.54%
QGRO American Century U.S. Quality Growth ETF
84.58
+0.51%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.44
+0.50%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
303.02
+0.49%
FLTR VanEck IG Floating Rate ETF
25.08
+0.48%
IVW iShares S&P 500 Growth ETF
84.05
+0.48%
QTUM Defiance Quantum ETF
66.17
+0.47%
VOX Vanguard Communication Services Index Fund ETF Shares
135.04
+0.45%
IYW iShares U.S. Technology ETF
125.06
+0.45%
FTEC Fidelity MSCI Information Technology Index ETF
143.08
+0.44%
MMTM SPDR S&P 1500 Momentum Tilt ETF
216.78
+0.43%
FCOM Fidelity MSCI Communication Services Index ETF
51.14
+0.43%
FLOT iShares Floating Rate Bond ETF
50.31
+0.42%
IWP iShares Russell Mid-Cap Growth ETF
106.10
+0.40%
ILCG iShares Morningstar Growth ETF
73.38
+0.34%
UTES Virtus Reaves Utilities ETF
59.84
+0.34%
CIBR First Trust NASDAQ Cybersecurity ETF
57.71
+0.30%
QLD ProShares Ultra QQQ
72.02
+0.29%
VGT Vanguard Information Technology Index Fund ETF Shares
479.96
+0.28%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
136.24
+0.28%
DUSA Davis Select U.S. Equity ETF
38.53
+0.26%
QQQ Invesco QQQ Trust
423.69
+0.24%
WLDR Affinity World Leaders Equity ETF
25.96
+0.23%
IDX VanEck Indonesia Index ETF
11.65
+0.22%
IYG iShares U.S. Financial Services ETF
69.23
+0.20%
IUSG iShares Core S&P U.S. Growth ETF
115.29
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
44.10
+0.18%
PTNQ Pacer Trendpilot 100 ETF
67.15
+0.18%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.08
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.02
+0.17%
POCT Innovator U.S. Equity Power Buffer ETF October
36.80
+0.16%
XLC The Communication Services Select Sector SPDR ETF Fund
87.35
+0.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
52.58
+0.13%
SCHG Schwab U.S. Large-Cap Growth ETF
22.60
+0.13%
PPA Invesco Aerospace & Defense ETF
105.33
+0.12%
VUG Vanguard Growth Index Fund ETF Shares
334.42
+0.12%
XNTK SPDR NYSE Technology ETF
169.48
+0.12%
IWF iShares Russell 1000 Growth ETF
326.03
+0.11%
TMFC Motley Fool 100 Index ETF
50.40
+0.08%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.22
+0.07%
IWY iShares Russell Top 200 Growth ETF
190.64
+0.06%
DXJ WisdomTree Japan Hedged Equity Fund
96.13
+0.05%
FTSD Franklin Short Duration U.S. Government ETF
90.73
+0.04%
USMC Principal U.S. Mega-Cap ETF
51.54
+0.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
62.59
+0.02%
MGK Vanguard Mega Cap Growth Index Fund
277.84
+0.01%
VAMO Cambria Value and Momentum ETF
28.99
+0.00%
NACP Impact Shares NAACP Minority Empowerment ETF
35.76
+0.00%
XLG Invesco S&P 500 Top 50 ETF
41.57
0.00%
JMOM JPMorgan U.S. Momentum Factor ETF
50.99
-0.02%
GSY Invesco Ultra Short Duration ETF
50.09
-0.04%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
220.47
-0.04%
OEF iShares S&P 100 ETF
244.07
-0.05%
QLC FlexShares US Quality Large Cap Index Fund
57.56
-0.07%
EPI WisdomTree India Earnings Fund
41.44
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.70
-0.09%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
77.53
-0.09%
SLX VanEck Steel ETF
54.19
-0.11%
NULG Nuveen ESG Large-Cap Growth ETF
71.23
-0.11%
ONEQ Fidelity Nasdaq Composite Index ETF
61.35
-0.11%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
61.39
-0.15%
XSMO Invesco S&P SmallCap Momentum ETF
56.68
-0.16%
RING iShares MSCI Global Gold Miners ETF
34.72
-0.17%
PRN Invesco Dorsey Wright Industrials Momentum ETF
124.23
-0.18%
IWL iShares Russell Top 200 ETF
124.05
-0.18%
SPY SPDR S&P 500 ETF Trust
504.38
-0.18%
PULS PGIM Ultra Short Bond ETF
49.44
-0.18%
VV Vanguard Large Cap Index Fund
231.64
-0.19%
BAPR Innovator U.S. Equity Buffer ETF - April
39.41
-0.20%
SPLG SPDR Portfolio S&P 500 ETF
59.33
-0.20%
MGC Vanguard Mega Cap Index Fund
181.70
-0.20%
PAVE Global X U.S. Infrastructure Development ETF
34.33
-0.20%
SPTS SPDR Portfolio Short Term Treasury ETF
29.22
-0.20%
VFQY Vanguard U.S. Quality Factor ETF Shares
121.18
-0.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
110.00
-0.21%
IWB iShares Russell 1000 ETF
276.83
-0.21%