NYSEArca - Delayed Quote • USD
First Trust Long Duration Opportunities ETF (LGOV)
At close: July 5 at 4:00 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 |
---|---|---|---|---|---|---|
Jul 5, 2024 | 21.20 | 21.27 | 21.15 | 21.26 | 21.26 | 90,200 |
Jul 3, 2024 | 21.00 | 21.11 | 20.92 | 21.09 | 21.09 | 137,600 |
Jul 2, 2024 | 20.89 | 20.92 | 20.82 | 20.89 | 20.89 | 173,100 |
Jul 1, 2024 | 20.84 | 20.92 | 20.75 | 20.77 | 20.77 | 203,900 |
Jun 28, 2024 | 21.27 | 21.36 | 21.02 | 21.03 | 21.03 | 205,200 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 21.30 | 21.30 | 21.15 | 21.21 | 21.21 | 297,900 |
Jun 26, 2024 | 21.34 | 21.34 | 21.21 | 21.31 | 21.24 | 178,400 |
Jun 25, 2024 | 21.42 | 21.42 | 21.33 | 21.39 | 21.32 | 135,800 |
Jun 24, 2024 | 21.33 | 21.39 | 21.30 | 21.37 | 21.30 | 482,900 |
Jun 21, 2024 | 21.47 | 21.47 | 21.30 | 21.36 | 21.29 | 193,300 |
Jun 20, 2024 | 21.25 | 21.35 | 21.24 | 21.33 | 21.26 | 284,900 |
Jun 18, 2024 | 21.32 | 21.43 | 21.30 | 21.43 | 21.36 | 110,600 |
Jun 17, 2024 | 21.32 | 21.35 | 21.22 | 21.35 | 21.28 | 77,300 |
Jun 14, 2024 | 21.42 | 21.45 | 21.39 | 21.44 | 21.37 | 136,200 |
Jun 13, 2024 | 21.21 | 21.38 | 21.21 | 21.35 | 21.28 | 111,700 |
Jun 12, 2024 | 21.21 | 21.32 | 21.12 | 21.15 | 21.08 | 207,800 |
Jun 11, 2024 | 20.83 | 20.98 | 20.82 | 20.98 | 20.91 | 148,900 |
Jun 10, 2024 | 20.90 | 20.90 | 20.77 | 20.82 | 20.75 | 116,400 |
Jun 7, 2024 | 21.10 | 21.10 | 20.89 | 20.90 | 20.83 | 196,200 |
Jun 6, 2024 | 21.13 | 21.23 | 21.08 | 21.20 | 21.13 | 191,800 |
Jun 5, 2024 | 21.11 | 21.19 | 21.03 | 21.15 | 21.08 | 150,100 |
Jun 4, 2024 | 21.02 | 21.09 | 20.98 | 21.06 | 20.99 | 155,700 |
Jun 3, 2024 | 20.73 | 20.93 | 20.73 | 20.93 | 20.86 | 116,000 |
May 31, 2024 | 20.66 | 20.69 | 20.60 | 20.69 | 20.62 | 102,400 |
May 30, 2024 | 20.50 | 20.54 | 20.47 | 20.53 | 20.46 | 211,400 |
May 29, 2024 | 20.56 | 20.56 | 20.33 | 20.40 | 20.33 | 101,000 |
May 28, 2024 | 20.74 | 20.75 | 20.53 | 20.56 | 20.49 | 160,900 |
May 24, 2024 | 20.67 | 20.75 | 20.67 | 20.73 | 20.66 | 375,200 |
May 23, 2024 | 20.90 | 20.90 | 20.66 | 20.77 | 20.70 | 197,900 |
May 22, 2024 | 20.78 | 20.85 | 20.78 | 20.85 | 20.78 | 124,600 |
May 21, 2024 | 0.07 Dividend | |||||
May 21, 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 20.80 | 105,700 |
May 20, 2024 | 20.97 | 20.97 | 20.82 | 20.85 | 20.71 | 81,000 |
May 17, 2024 | 20.98 | 20.98 | 20.89 | 20.92 | 20.78 | 91,800 |
May 16, 2024 | 21.11 | 21.11 | 21.00 | 21.02 | 20.88 | 74,000 |
May 15, 2024 | 20.90 | 21.08 | 20.90 | 21.06 | 20.92 | 137,600 |
May 14, 2024 | 20.81 | 20.83 | 20.73 | 20.83 | 20.69 | 63,600 |
May 13, 2024 | 20.73 | 20.75 | 20.70 | 20.73 | 20.59 | 74,100 |
May 10, 2024 | 20.74 | 20.74 | 20.64 | 20.69 | 20.55 | 74,600 |
May 9, 2024 | 20.66 | 20.76 | 20.62 | 20.74 | 20.60 | 123,700 |
May 8, 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.55 | 130,800 |
May 7, 2024 | 20.80 | 20.84 | 20.73 | 20.78 | 20.64 | 204,800 |
May 6, 2024 | 20.68 | 20.71 | 20.62 | 20.68 | 20.54 | 82,700 |
May 3, 2024 | 20.66 | 20.66 | 20.52 | 20.64 | 20.50 | 198,000 |
May 2, 2024 | 20.35 | 20.45 | 20.24 | 20.43 | 20.29 | 118,300 |
May 1, 2024 | 20.31 | 20.49 | 20.23 | 20.36 | 20.22 | 678,000 |
Apr 30, 2024 | 20.23 | 20.27 | 20.19 | 20.21 | 20.08 | 95,500 |
Apr 29, 2024 | 20.38 | 20.38 | 20.28 | 20.34 | 20.21 | 153,800 |
Apr 26, 2024 | 20.24 | 20.28 | 20.22 | 20.24 | 20.11 | 263,700 |
Apr 25, 2024 | 20.19 | 20.19 | 20.07 | 20.17 | 20.04 | 154,200 |
Apr 24, 2024 | 20.36 | 20.36 | 20.23 | 20.30 | 20.17 | 213,700 |
Apr 23, 2024 | 0.07 Dividend | |||||
Apr 23, 2024 | 20.36 | 20.45 | 20.26 | 20.39 | 20.25 | 276,100 |
Apr 22, 2024 | 20.38 | 20.43 | 20.34 | 20.43 | 20.22 | 133,100 |
Apr 19, 2024 | 20.43 | 20.45 | 20.36 | 20.41 | 20.21 | 302,700 |
Apr 18, 2024 | 20.43 | 20.43 | 20.32 | 20.38 | 20.18 | 357,200 |
Apr 17, 2024 | 20.43 | 20.50 | 20.33 | 20.45 | 20.24 | 455,000 |
Apr 16, 2024 | 20.40 | 20.40 | 20.20 | 20.32 | 20.12 | 684,600 |
Apr 15, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 20.22 | 672,600 |
Apr 12, 2024 | 20.66 | 20.73 | 20.64 | 20.65 | 20.44 | 293,100 |
Apr 11, 2024 | 20.60 | 21.07 | 20.47 | 20.60 | 20.39 | 378,900 |
Apr 10, 2024 | 20.92 | 20.92 | 20.58 | 20.64 | 20.43 | 438,200 |
Apr 9, 2024 | 21.00 | 21.07 | 20.95 | 21.07 | 20.86 | 204,900 |
Apr 8, 2024 | 20.96 | 20.96 | 20.84 | 20.96 | 20.75 | 125,500 |
Apr 5, 2024 | 21.16 | 21.16 | 20.94 | 20.99 | 20.78 | 559,300 |
Apr 4, 2024 | 21.18 | 21.21 | 21.01 | 21.21 | 21.00 | 420,000 |
Apr 3, 2024 | 20.98 | 21.07 | 20.86 | 21.07 | 20.86 | 309,700 |
Apr 2, 2024 | 21.13 | 21.13 | 20.94 | 21.05 | 20.84 | 378,100 |
Apr 1, 2024 | 21.35 | 21.35 | 21.06 | 21.17 | 20.96 | 572,900 |
Mar 28, 2024 | 21.43 | 21.45 | 21.18 | 21.38 | 21.17 | 474,100 |
Mar 27, 2024 | 21.38 | 21.47 | 21.27 | 21.43 | 21.21 | 3,178,100 |
Mar 26, 2024 | 21.31 | 21.36 | 21.19 | 21.36 | 21.15 | 124,200 |
Mar 25, 2024 | 21.38 | 21.38 | 21.21 | 21.31 | 21.10 | 122,400 |
Mar 22, 2024 | 21.40 | 21.40 | 21.27 | 21.32 | 21.11 | 148,700 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 21.35 | 21.35 | 21.09 | 21.24 | 21.03 | 58,600 |
Mar 20, 2024 | 21.30 | 21.34 | 21.10 | 21.34 | 21.06 | 66,500 |
Mar 19, 2024 | 21.14 | 21.30 | 21.09 | 21.17 | 20.89 | 162,800 |
Mar 18, 2024 | 21.13 | 21.42 | 21.03 | 21.13 | 20.85 | 48,000 |
Mar 15, 2024 | 21.19 | 21.19 | 21.11 | 21.16 | 20.88 | 86,100 |
Mar 14, 2024 | 21.43 | 21.43 | 21.13 | 21.19 | 20.91 | 69,400 |
Mar 13, 2024 | 21.53 | 21.53 | 21.40 | 21.49 | 21.20 | 185,000 |
Mar 12, 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 21.24 | 98,700 |
Mar 11, 2024 | 22.15 | 22.15 | 21.60 | 21.68 | 21.39 | 87,200 |
Mar 8, 2024 | 21.68 | 21.74 | 21.64 | 21.70 | 21.41 | 94,900 |
Mar 7, 2024 | 21.75 | 21.75 | 21.59 | 21.67 | 21.38 | 44,000 |
Mar 6, 2024 | 21.58 | 21.70 | 21.54 | 21.68 | 21.39 | 64,500 |
Mar 5, 2024 | 21.51 | 21.58 | 21.45 | 21.55 | 21.26 | 155,500 |
Mar 4, 2024 | 21.38 | 21.41 | 21.28 | 21.37 | 21.09 | 95,400 |
Mar 1, 2024 | 21.27 | 21.42 | 21.14 | 21.39 | 21.11 | 101,100 |
Feb 29, 2024 | 21.22 | 21.30 | 21.20 | 21.27 | 20.99 | 561,400 |
Feb 28, 2024 | 21.15 | 21.22 | 21.07 | 21.22 | 20.94 | 425,700 |
Feb 27, 2024 | 21.22 | 21.22 | 21.07 | 21.15 | 20.87 | 64,500 |
Feb 26, 2024 | 21.19 | 21.26 | 21.12 | 21.20 | 20.92 | 39,000 |
Feb 23, 2024 | 21.18 | 21.26 | 21.07 | 21.22 | 20.94 | 107,100 |
Feb 22, 2024 | 21.08 | 21.12 | 21.00 | 21.10 | 20.82 | 121,500 |
Feb 21, 2024 | 0.07 Dividend | |||||
Feb 21, 2024 | 21.19 | 21.22 | 21.02 | 21.06 | 20.78 | 512,300 |
Feb 20, 2024 | 21.29 | 21.31 | 21.17 | 21.26 | 20.91 | 105,800 |
Feb 16, 2024 | 21.24 | 21.27 | 21.11 | 21.25 | 20.90 | 103,400 |
Feb 15, 2024 | 21.36 | 21.37 | 21.23 | 21.34 | 20.99 | 46,900 |
Feb 14, 2024 | 21.07 | 21.28 | 21.07 | 21.26 | 20.91 | 45,000 |
Feb 13, 2024 | 21.30 | 21.30 | 21.07 | 21.20 | 20.85 | 147,100 |
Feb 12, 2024 | 21.41 | 21.50 | 21.33 | 21.48 | 21.12 | 210,900 |
Feb 9, 2024 | 21.43 | 21.45 | 21.34 | 21.41 | 21.06 | 129,900 |
Feb 8, 2024 | 21.52 | 21.60 | 21.38 | 21.43 | 21.08 | 271,300 |
Feb 7, 2024 | 21.60 | 21.66 | 21.51 | 21.57 | 21.21 | 114,400 |
Feb 6, 2024 | 21.50 | 21.61 | 21.42 | 21.61 | 21.25 | 88,900 |
Feb 5, 2024 | 21.53 | 21.71 | 21.39 | 21.43 | 21.08 | 190,700 |
Feb 2, 2024 | 21.90 | 21.94 | 21.69 | 21.80 | 21.44 | 153,700 |
Feb 1, 2024 | 22.01 | 22.16 | 21.84 | 22.13 | 21.76 | 139,700 |
Jan 31, 2024 | 21.87 | 21.92 | 21.75 | 21.92 | 21.56 | 486,000 |
Jan 30, 2024 | 21.65 | 21.66 | 21.51 | 21.66 | 21.30 | 70,000 |
Jan 29, 2024 | 21.42 | 21.58 | 21.39 | 21.57 | 21.21 | 98,800 |
Jan 26, 2024 | 21.44 | 21.51 | 21.30 | 21.39 | 21.04 | 146,800 |
Jan 25, 2024 | 21.54 | 21.54 | 21.32 | 21.43 | 21.08 | 102,900 |
Jan 24, 2024 | 21.53 | 21.53 | 21.26 | 21.33 | 20.98 | 286,000 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 23, 2024 | 21.49 | 21.49 | 21.28 | 21.39 | 21.04 | 186,800 |
Jan 22, 2024 | 21.58 | 21.63 | 21.48 | 21.56 | 21.13 | 242,100 |
Jan 19, 2024 | 21.55 | 21.55 | 21.35 | 21.48 | 21.06 | 144,500 |
Jan 18, 2024 | 21.65 | 21.65 | 21.38 | 21.47 | 21.05 | 99,400 |
Jan 17, 2024 | 21.63 | 21.82 | 21.45 | 21.61 | 21.18 | 497,300 |
Jan 16, 2024 | 21.91 | 21.91 | 21.56 | 21.66 | 21.23 | 220,900 |
Jan 12, 2024 | 21.97 | 21.97 | 21.79 | 21.92 | 21.49 | 100,300 |
Jan 11, 2024 | 21.71 | 21.92 | 21.65 | 21.85 | 21.42 | 311,800 |
Jan 10, 2024 | 21.76 | 21.89 | 21.69 | 21.73 | 21.30 | 96,000 |
Jan 9, 2024 | 21.85 | 21.88 | 21.73 | 21.80 | 21.37 | 93,100 |
Jan 8, 2024 | 21.75 | 21.86 | 21.65 | 21.83 | 21.40 | 88,100 |
Jan 5, 2024 | 21.80 | 21.98 | 21.65 | 21.71 | 21.28 | 252,400 |
Jan 4, 2024 | 21.79 | 21.89 | 21.73 | 21.84 | 21.41 | 413,000 |
Jan 3, 2024 | 21.91 | 22.09 | 21.79 | 22.04 | 21.61 | 255,300 |
Jan 2, 2024 | 22.01 | 22.01 | 21.83 | 21.98 | 21.55 | 329,700 |
Dec 29, 2023 | 22.13 | 22.23 | 22.03 | 22.13 | 21.69 | 207,300 |
Dec 28, 2023 | 22.35 | 22.35 | 22.09 | 22.21 | 21.77 | 764,800 |
Dec 27, 2023 | 22.14 | 22.33 | 22.12 | 22.33 | 21.89 | 122,800 |
Dec 26, 2023 | 22.13 | 22.14 | 22.00 | 22.03 | 21.60 | 68,400 |
Dec 22, 2023 | 0.08 Dividend | |||||
Dec 22, 2023 | 22.14 | 22.14 | 21.90 | 21.98 | 21.55 | 131,500 |
Dec 21, 2023 | 22.27 | 22.27 | 22.04 | 22.10 | 21.59 | 188,400 |
Dec 20, 2023 | 22.11 | 22.27 | 22.01 | 22.23 | 21.71 | 361,200 |
Dec 19, 2023 | 22.25 | 22.75 | 21.90 | 22.05 | 21.54 | 225,500 |
Dec 18, 2023 | 22.11 | 22.17 | 21.91 | 21.99 | 21.48 | 151,400 |
Dec 15, 2023 | 22.22 | 22.28 | 22.01 | 22.12 | 21.61 | 99,300 |
Dec 14, 2023 | 21.94 | 22.21 | 21.85 | 22.16 | 21.65 | 151,100 |
Dec 13, 2023 | 21.54 | 21.74 | 20.89 | 21.63 | 21.12 | 575,600 |
Dec 12, 2023 | 21.32 | 21.37 | 21.19 | 21.30 | 20.81 | 104,800 |
Dec 11, 2023 | 21.17 | 21.79 | 21.12 | 21.22 | 20.73 | 102,100 |
Dec 8, 2023 | 21.33 | 21.35 | 21.14 | 21.20 | 20.71 | 75,900 |
Dec 7, 2023 | 21.46 | 21.54 | 21.36 | 21.40 | 20.90 | 322,600 |
Dec 6, 2023 | 21.45 | 21.53 | 21.31 | 21.51 | 21.01 | 120,500 |
Dec 5, 2023 | 21.24 | 21.56 | 21.12 | 21.33 | 20.84 | 95,300 |
Dec 4, 2023 | 21.08 | 21.12 | 20.94 | 21.01 | 20.53 | 185,600 |
Dec 1, 2023 | 20.93 | 21.31 | 20.81 | 21.07 | 20.58 | 78,000 |
Nov 30, 2023 | 20.98 | 20.98 | 20.75 | 20.86 | 20.38 | 245,900 |
Nov 29, 2023 | 20.84 | 21.05 | 20.84 | 21.05 | 20.56 | 228,800 |
Nov 28, 2023 | 20.67 | 20.86 | 20.66 | 20.82 | 20.34 | 90,100 |
Nov 27, 2023 | 20.43 | 20.79 | 20.30 | 20.68 | 20.20 | 52,300 |
Nov 24, 2023 | 20.60 | 20.60 | 20.41 | 20.52 | 20.05 | 33,500 |
Nov 22, 2023 | 20.58 | 20.71 | 20.54 | 20.65 | 20.17 | 63,400 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 20.51 | 20.68 | 20.51 | 20.57 | 20.09 | 90,100 |
Nov 20, 2023 | 20.57 | 20.75 | 20.48 | 20.73 | 20.17 | 42,100 |
Nov 17, 2023 | 20.63 | 20.68 | 20.51 | 20.62 | 20.07 | 393,100 |
Nov 16, 2023 | 20.52 | 20.63 | 20.47 | 20.59 | 20.04 | 361,700 |
Nov 15, 2023 | 20.52 | 20.52 | 20.34 | 20.43 | 19.88 | 47,300 |
Nov 14, 2023 | 20.64 | 20.65 | 20.45 | 20.56 | 20.01 | 62,800 |
Nov 13, 2023 | 20.20 | 20.27 | 20.01 | 20.19 | 19.65 | 222,700 |
Nov 10, 2023 | 20.38 | 20.38 | 20.13 | 20.30 | 19.75 | 49,400 |
Nov 9, 2023 | 20.42 | 20.42 | 20.10 | 20.23 | 19.69 | 100,500 |
Nov 8, 2023 | 20.41 | 20.52 | 20.23 | 20.48 | 19.93 | 102,600 |
Nov 7, 2023 | 20.24 | 20.34 | 20.08 | 20.34 | 19.79 | 98,000 |
Nov 6, 2023 | 20.16 | 20.39 | 20.04 | 20.21 | 19.67 | 98,900 |
Nov 3, 2023 | 20.29 | 20.43 | 20.18 | 20.19 | 19.65 | 151,300 |
Nov 2, 2023 | 20.02 | 20.10 | 19.88 | 20.07 | 19.53 | 422,800 |
Nov 1, 2023 | 19.44 | 19.85 | 19.44 | 19.70 | 19.17 | 52,500 |
Oct 31, 2023 | 19.62 | 19.69 | 19.43 | 19.43 | 18.91 | 50,800 |
Oct 30, 2023 | 19.50 | 19.66 | 19.42 | 19.60 | 19.07 | 36,200 |
Oct 27, 2023 | 19.61 | 19.69 | 19.47 | 19.64 | 19.11 | 75,100 |
Oct 26, 2023 | 19.32 | 19.65 | 19.32 | 19.50 | 18.98 | 209,900 |
Oct 25, 2023 | 19.50 | 19.61 | 19.38 | 19.38 | 18.86 | 39,300 |
Oct 24, 2023 | 0.08 Dividend | |||||
Oct 24, 2023 | 19.59 | 19.75 | 19.49 | 19.63 | 19.10 | 58,600 |
Oct 23, 2023 | 19.45 | 19.70 | 19.39 | 19.61 | 19.01 | 46,000 |
Oct 20, 2023 | 19.55 | 19.55 | 19.36 | 19.41 | 18.81 | 34,300 |
Oct 19, 2023 | 19.53 | 19.66 | 19.40 | 19.41 | 18.81 | 43,400 |
Oct 18, 2023 | 19.76 | 19.76 | 19.56 | 19.67 | 19.07 | 422,100 |
Oct 17, 2023 | 19.93 | 19.95 | 19.76 | 19.82 | 19.21 | 67,400 |
Oct 16, 2023 | 20.16 | 20.16 | 19.95 | 20.00 | 19.39 | 34,100 |
Oct 13, 2023 | 20.31 | 20.31 | 20.13 | 20.17 | 19.55 | 42,400 |
Oct 12, 2023 | 20.40 | 20.40 | 20.00 | 20.02 | 19.40 | 22,600 |
Oct 11, 2023 | 20.29 | 20.39 | 20.03 | 20.29 | 19.67 | 198,000 |
Oct 10, 2023 | 20.15 | 20.30 | 20.09 | 20.13 | 19.51 | 110,000 |
Oct 9, 2023 | 19.99 | 20.25 | 19.83 | 20.18 | 19.56 | 52,500 |
Oct 6, 2023 | 19.78 | 19.96 | 19.68 | 19.84 | 19.23 | 84,300 |
Oct 5, 2023 | 20.03 | 20.03 | 19.89 | 19.93 | 19.32 | 143,500 |
Oct 4, 2023 | 19.87 | 20.02 | 19.84 | 20.00 | 19.39 | 59,700 |
Oct 3, 2023 | 20.01 | 20.06 | 19.82 | 19.88 | 19.27 | 157,100 |
Oct 2, 2023 | 20.31 | 20.31 | 20.06 | 20.09 | 19.47 | 90,400 |
Sep 29, 2023 | 20.42 | 20.46 | 20.22 | 20.28 | 19.66 | 142,000 |
Sep 28, 2023 | 20.24 | 20.34 | 20.10 | 20.34 | 19.72 | 42,700 |
Sep 27, 2023 | 20.49 | 20.49 | 20.24 | 20.32 | 19.70 | 30,600 |
Sep 26, 2023 | 20.50 | 20.50 | 20.32 | 20.40 | 19.77 | 43,600 |
Sep 25, 2023 | 20.59 | 20.59 | 20.41 | 20.41 | 19.78 | 39,600 |
Sep 22, 2023 | 0.08 Dividend | |||||
Sep 22, 2023 | 20.62 | 20.71 | 20.58 | 20.67 | 20.03 | 35,100 |
Sep 21, 2023 | 20.74 | 20.83 | 20.66 | 20.70 | 19.99 | 171,500 |
Sep 20, 2023 | 21.00 | 21.09 | 20.93 | 20.95 | 20.23 | 96,400 |
Sep 19, 2023 | 21.00 | 21.09 | 20.94 | 20.96 | 20.24 | 27,800 |
Sep 18, 2023 | 20.99 | 21.07 | 20.95 | 21.02 | 20.30 | 30,300 |
Sep 15, 2023 | 21.09 | 21.10 | 21.02 | 21.04 | 20.32 | 204,600 |
Sep 14, 2023 | 21.32 | 21.32 | 21.14 | 21.14 | 20.41 | 80,400 |
Sep 13, 2023 | 21.14 | 21.26 | 21.10 | 21.22 | 20.49 | 38,900 |
Sep 12, 2023 | 21.16 | 21.21 | 21.08 | 21.16 | 20.43 | 47,600 |
Sep 11, 2023 | 21.14 | 21.18 | 21.11 | 21.16 | 20.43 | 74,700 |
Sep 8, 2023 | 21.25 | 21.39 | 21.18 | 21.24 | 20.51 | 24,200 |
Sep 7, 2023 | 21.20 | 21.22 | 21.08 | 21.11 | 20.38 | 173,200 |
Sep 6, 2023 | 21.29 | 21.29 | 21.09 | 21.09 | 20.36 | 21,600 |
Sep 5, 2023 | 21.37 | 21.37 | 21.21 | 21.24 | 20.51 | 28,500 |
Sep 1, 2023 | 21.53 | 21.57 | 21.36 | 21.40 | 20.66 | 32,300 |
Aug 31, 2023 | 21.60 | 21.64 | 21.43 | 21.50 | 20.76 | 115,800 |
Aug 30, 2023 | 21.45 | 21.56 | 21.35 | 21.47 | 20.73 | 20,700 |
Aug 29, 2023 | 21.21 | 21.53 | 21.21 | 21.36 | 20.63 | 57,600 |
Aug 28, 2023 | 21.26 | 21.38 | 21.16 | 21.24 | 20.51 | 46,300 |
Aug 25, 2023 | 21.27 | 21.27 | 21.15 | 21.23 | 20.50 | 20,100 |
Aug 24, 2023 | 21.11 | 21.35 | 21.11 | 21.25 | 20.52 | 45,300 |
Aug 23, 2023 | 21.05 | 21.27 | 21.05 | 21.11 | 20.38 | 85,800 |
Aug 22, 2023 | 0.07 Dividend | |||||
Aug 22, 2023 | 21.03 | 21.03 | 20.81 | 20.99 | 20.27 | 37,500 |
Aug 21, 2023 | 21.09 | 21.12 | 20.90 | 21.12 | 20.33 | 99,100 |
Aug 18, 2023 | 21.09 | 21.25 | 21.03 | 21.07 | 20.28 | 76,200 |
Aug 17, 2023 | 21.22 | 21.22 | 21.04 | 21.06 | 20.27 | 283,000 |
Aug 16, 2023 | 21.29 | 21.29 | 20.99 | 21.15 | 20.36 | 177,200 |
Aug 15, 2023 | 21.34 | 21.42 | 21.27 | 21.32 | 20.52 | 268,800 |
Aug 14, 2023 | 21.42 | 21.42 | 21.32 | 21.38 | 20.58 | 36,400 |
Aug 11, 2023 | 21.50 | 21.51 | 21.42 | 21.46 | 20.65 | 27,400 |
Aug 10, 2023 | 21.73 | 21.78 | 21.55 | 21.61 | 20.80 | 49,200 |
Aug 9, 2023 | 21.68 | 21.77 | 21.68 | 21.73 | 20.91 | 40,400 |
Aug 8, 2023 | 21.69 | 21.74 | 21.48 | 21.56 | 20.75 | 60,800 |
Aug 7, 2023 | 21.59 | 21.61 | 21.41 | 21.54 | 20.73 | 45,100 |
Aug 4, 2023 | 21.38 | 21.50 | 21.31 | 21.40 | 20.59 | 151,200 |
Aug 3, 2023 | 21.50 | 21.51 | 21.33 | 21.42 | 20.61 | 24,000 |
Aug 2, 2023 | 21.75 | 21.75 | 21.57 | 21.63 | 20.81 | 32,100 |
Aug 1, 2023 | 21.92 | 21.92 | 21.74 | 21.74 | 20.92 | 88,000 |
Jul 31, 2023 | 21.88 | 21.99 | 21.80 | 21.87 | 21.05 | 53,200 |
Jul 28, 2023 | 21.90 | 21.97 | 21.77 | 21.78 | 20.96 | 60,000 |
Jul 27, 2023 | 22.05 | 22.08 | 21.90 | 21.98 | 21.15 | 125,100 |
Jul 26, 2023 | 22.16 | 22.16 | 21.98 | 22.02 | 21.19 | 45,200 |
Jul 25, 2023 | 22.10 | 22.11 | 21.97 | 22.05 | 21.22 | 51,200 |
Jul 24, 2023 | 22.29 | 22.29 | 22.06 | 22.13 | 21.29 | 90,100 |
Jul 21, 2023 | 0.07 Dividend | |||||
Jul 21, 2023 | 22.21 | 22.21 | 22.11 | 22.11 | 21.28 | 116,800 |
Jul 20, 2023 | 22.54 | 22.54 | 22.26 | 22.33 | 21.42 | 343,500 |
Jul 19, 2023 | 22.33 | 22.34 | 22.25 | 22.30 | 21.39 | 70,300 |
Jul 18, 2023 | 22.23 | 22.29 | 22.18 | 22.20 | 21.30 | 160,400 |
Jul 17, 2023 | 22.13 | 22.48 | 22.11 | 22.17 | 21.27 | 329,400 |
Jul 14, 2023 | 22.26 | 22.34 | 22.15 | 22.24 | 21.34 | 61,300 |
Jul 13, 2023 | 22.16 | 22.27 | 22.11 | 22.20 | 21.30 | 78,000 |
Jul 12, 2023 | 21.92 | 22.00 | 21.85 | 21.85 | 20.96 | 134,900 |
Jul 11, 2023 | 21.78 | 21.90 | 21.78 | 21.78 | 20.90 | 80,000 |
Jul 10, 2023 | 21.76 | 21.90 | 21.71 | 21.74 | 20.86 | 271,000 |
Jul 7, 2023 | 21.76 | 21.95 | 21.70 | 21.77 | 20.89 | 120,500 |
Jul 6, 2023 | 22.05 | 22.05 | 21.81 | 21.88 | 20.99 | 163,300 |
Related Tickers
GDX VanEck Gold Miners ETF
36.27
+2.81%
QLD ProShares Ultra QQQ
106.92
+2.03%
FCOM Fidelity MSCI Communication Services Index ETF
53.58
+2.02%
EZA iShares MSCI South Africa ETF
44.32
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.99
+1.94%
THD iShares MSCI Thailand ETF
55.32
+1.77%
FBZ First Trust Brazil AlphaDEX Fund
10.81
+1.60%
IHI iShares U.S. Medical Devices ETF
55.82
+1.44%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.00
+1.39%
GLD SPDR Gold Shares
220.93
+1.35%
IAU iShares Gold Trust
45.15
+1.35%
MGK Vanguard Mega Cap Growth Index Fund
326.38
+1.29%
TUR iShares MSCI Turkey ETF
43.16
+1.22%
VUG Vanguard Growth Index Fund ETF Shares
387.36
+1.20%
IWY iShares Russell Top 200 Growth ETF
223.02
+1.18%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.73
+1.18%
IDHQ Invesco S&P International Developed Quality ETF
31.11
+1.17%
IGM iShares Expanded Tech Sector ETF
97.61
+1.14%
EMXC iShares MSCI Emerging Markets ex China ETF
60.78
+1.11%
SCHG Schwab U.S. Large-Cap Growth ETF
104.38
+1.11%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
97.28
+1.09%
KURE KraneShares MSCI All China Health Care Index ETF
13.31
+1.09%
TMFC Motley Fool 100 Index ETF
55.69
+1.07%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.51
+1.06%
QQQ Invesco QQQ Trust
496.16
+1.04%
EPU iShares MSCI Peru ETF
41.92
+1.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.95
+1.02%
XCEM Columbia EM Core ex-China ETF
32.75
+1.02%
IWF iShares Russell 1000 Growth ETF
378.00
+1.02%
SPMO Invesco S&P 500 Momentum ETF
90.17
+1.02%
ONEQ Fidelity Nasdaq Composite Index ETF
72.35
+1.02%
IVW iShares S&P 500 Growth ETF
95.81
+1.01%
RTH VanEck Retail ETF
206.36
+0.99%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
40.04
+0.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.97%
XLG Invesco S&P 500 Top 50 ETF
47.29
+0.96%
IUSG iShares Core S&P U.S. Growth ETF
131.79
+0.95%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.96
+0.93%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.77
+0.93%
IYW iShares U.S. Technology ETF
156.17
+0.92%
DRSK Aptus Defined Risk ETF
27.52
+0.88%
FHLC Fidelity MSCI Health Care Index ETF
68.02
+0.87%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.57
+0.86%
OEF iShares S&P 100 ETF
271.90
+0.86%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
90.19
+0.83%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.98
+0.82%
XLY The Consumer Discretionary Select Sector SPDR Fund
189.30
+0.81%
IYH iShares U.S. Healthcare ETF
60.78
+0.81%
ILCG iShares Morningstar Growth ETF
84.09
+0.80%
IDX VanEck Indonesia Index ETF
16.33
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.63
+0.80%
MGC Vanguard Mega Cap Index Fund
202.09
+0.79%
ESG FlexShares STOXX US ESG Select Index Fund
131.35
+0.79%
VHT Vanguard Health Care Index Fund ETF Shares
263.92
+0.78%
XLV The Health Care Select Sector SPDR Fund
144.41
+0.77%
FLTW Franklin FTSE Taiwan ETF
49.88
+0.77%
GRNB VanEck Green Bond ETF
23.79
+0.76%
FLLA Franklin FTSE Latin America ETF
20.61
+0.76%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
125.24
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
24.03
+0.75%
SPXN ProShares S&P 500 ex-Financials ETF
60.63
+0.75%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.66
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.36
+0.74%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.30
+0.73%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.73%
IOO iShares Global 100 ETF
99.41
+0.72%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.75
+0.71%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.71%
ESGD iShares ESG Aware MSCI EAFE ETF
80.44
+0.71%
IWL iShares Russell Top 200 ETF
137.34
+0.71%
IPKW Invesco International BuyBack Achievers ETF
41.24
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
59.68
+0.70%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.66
+0.70%
BBJP JPMorgan BetaBuilders Japan ETF
57.82
+0.68%
REZ iShares Residential and Multisector Real Estate ETF
77.13
+0.68%
UITB VictoryShares Core Intermediate Bond ETF
46.36
+0.67%
SCHF Schwab International Equity ETF
39.26
+0.67%
DIVI Franklin International Core Dividend Tilt Index ETF
32.04
+0.66%
WOMN Impact Shares YWCA Women's Empowerment ETF
36.43
+0.66%
MBB iShares MBS ETF
92.24
+0.65%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.75
+0.65%
IEFA iShares Core MSCI EAFE ETF
74.26
+0.65%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.03
+0.64%
ITOT iShares Core S&P Total U.S. Stock Market ETF
120.81
+0.64%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+0.64%
EWL iShares MSCI Switzerland ETF
48.64
+0.64%
VV Vanguard Large Cap Index Fund
254.77
+0.64%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.49
+0.62%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.97
+0.62%
IVV iShares Core S&P 500 ETF
557.76
+0.62%
FNDF Schwab Fundamental International Equity ETF
35.85
+0.62%
URTH iShares MSCI World ETF
150.50
+0.61%
PTNQ Pacer Trendpilot 100 ETF
73.52
+0.60%
SPLG SPDR Portfolio S&P 500 ETF
65.25
+0.60%
VOO Vanguard S&P 500 ETF
509.84
+0.60%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.53
+0.60%
HFXI IQ FTSE International Equity Currency Neutral ETF
27.23
+0.59%
IWB iShares Russell 1000 ETF
303.03
+0.58%
SPY SPDR S&P 500 ETF Trust
554.64
+0.58%