NYSEArca - Delayed Quote USD
First Trust Merger Arbitrage ETF (MARB)
19.95
-0.01
(-0.05%)
At close: 2:15:43 PM EST
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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 19.92 | 20.01 | 19.92 | 19.95 | 19.95 | 2,642 |
Feb 18, 2025 | 20.03 | 20.04 | 19.91 | 19.96 | 19.96 | 8,800 |
Feb 14, 2025 | 20.07 | 20.07 | 20.01 | 20.01 | 20.01 | 1,200 |
Feb 13, 2025 | 20.03 | 20.03 | 19.94 | 20.03 | 20.03 | 8,500 |
Feb 12, 2025 | 19.99 | 20.01 | 19.90 | 19.93 | 19.93 | 9,000 |
Feb 11, 2025 | 19.92 | 19.96 | 19.91 | 19.94 | 19.94 | 24,600 |
Feb 10, 2025 | 19.94 | 19.94 | 19.90 | 19.90 | 19.90 | 3,400 |
Feb 7, 2025 | 20.01 | 20.01 | 19.82 | 19.85 | 19.85 | 3,000 |
Feb 6, 2025 | 19.85 | 19.86 | 19.78 | 19.78 | 19.78 | 12,700 |
Feb 5, 2025 | 19.74 | 19.85 | 19.74 | 19.84 | 19.84 | 6,700 |
Feb 4, 2025 | 20.38 | 20.39 | 19.75 | 19.75 | 19.75 | 7,600 |
Feb 3, 2025 | 19.74 | 19.83 | 19.49 | 19.78 | 19.78 | 4,800 |
Jan 31, 2025 | 19.78 | 19.79 | 19.62 | 19.79 | 19.79 | 3,400 |
Jan 30, 2025 | 19.81 | 19.83 | 19.78 | 19.78 | 19.78 | 6,400 |
Jan 29, 2025 | 19.94 | 19.94 | 19.79 | 19.80 | 19.80 | 16,200 |
Jan 28, 2025 | 20.50 | 20.50 | 19.89 | 19.89 | 19.89 | 9,000 |
Jan 27, 2025 | 19.67 | 20.00 | 19.67 | 19.94 | 19.94 | 27,000 |
Jan 24, 2025 | 19.94 | 20.00 | 19.90 | 19.98 | 19.98 | 91,000 |
Jan 23, 2025 | 19.93 | 19.98 | 19.90 | 19.92 | 19.92 | 6,900 |
Jan 22, 2025 | 19.91 | 19.94 | 19.84 | 19.94 | 19.94 | 4,200 |
Jan 21, 2025 | 19.86 | 19.90 | 19.85 | 19.87 | 19.87 | 6,000 |
Jan 17, 2025 | 19.93 | 19.93 | 19.84 | 19.89 | 19.89 | 9,900 |
Jan 16, 2025 | 19.89 | 19.94 | 19.86 | 19.89 | 19.89 | 4,700 |
Jan 15, 2025 | 19.88 | 19.95 | 19.84 | 19.84 | 19.84 | 4,600 |
Jan 14, 2025 | 19.84 | 19.93 | 19.84 | 19.93 | 19.93 | 6,000 |
Jan 13, 2025 | 19.93 | 19.93 | 19.84 | 19.90 | 19.90 | 10,700 |
Jan 10, 2025 | 19.91 | 19.99 | 19.79 | 19.91 | 19.91 | 101,800 |
Jan 8, 2025 | 19.85 | 19.91 | 19.85 | 19.88 | 19.88 | 2,400 |
Jan 7, 2025 | 19.88 | 19.92 | 19.88 | 19.88 | 19.88 | 5,700 |
Jan 6, 2025 | 19.93 | 19.93 | 19.86 | 19.89 | 19.89 | 3,000 |
Jan 3, 2025 | 19.83 | 19.92 | 19.83 | 19.89 | 19.89 | 2,500 |
Jan 2, 2025 | 20.68 | 20.68 | 19.85 | 19.85 | 19.85 | 2,100 |
Dec 31, 2024 | 19.85 | 19.88 | 19.83 | 19.88 | 19.88 | 11,900 |
Dec 30, 2024 | 19.79 | 19.89 | 19.77 | 19.85 | 19.85 | 7,200 |
Dec 27, 2024 | 19.84 | 19.85 | 19.83 | 19.83 | 19.83 | 2,300 |
Dec 26, 2024 | 19.76 | 19.82 | 19.76 | 19.82 | 19.82 | 5,500 |
Dec 24, 2024 | 19.80 | 19.80 | 19.75 | 19.80 | 19.80 | 3,500 |
Dec 23, 2024 | 19.76 | 19.78 | 19.76 | 19.76 | 19.76 | 3,600 |
Dec 20, 2024 | 19.49 | 19.78 | 19.49 | 19.76 | 19.76 | 4,400 |
Dec 19, 2024 | 19.72 | 19.78 | 19.72 | 19.74 | 19.74 | 6,500 |
Dec 18, 2024 | 19.74 | 19.85 | 19.72 | 19.72 | 19.72 | 9,900 |
Dec 17, 2024 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | 4,000 |
Dec 16, 2024 | 19.69 | 19.75 | 19.69 | 19.75 | 19.75 | 7,200 |
Dec 13, 2024 | 0.19 Dividend | |||||
Dec 13, 2024 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | 8,100 |
Dec 12, 2024 | 19.88 | 19.90 | 19.85 | 19.85 | 19.66 | 8,000 |
Dec 11, 2024 | 19.91 | 19.91 | 19.81 | 19.84 | 19.65 | 4,100 |
Dec 10, 2024 | 19.48 | 19.89 | 19.48 | 19.79 | 19.60 | 7,100 |
Dec 9, 2024 | 19.85 | 19.85 | 19.83 | 19.83 | 19.64 | 2,300 |
Dec 6, 2024 | 19.83 | 19.84 | 19.80 | 19.83 | 19.64 | 5,400 |
Dec 5, 2024 | 19.76 | 19.83 | 19.76 | 19.82 | 19.63 | 5,200 |
Dec 4, 2024 | 19.79 | 19.79 | 19.73 | 19.77 | 19.58 | 5,400 |
Dec 3, 2024 | 19.75 | 19.78 | 19.74 | 19.77 | 19.57 | 7,400 |
Dec 2, 2024 | 19.80 | 19.83 | 19.79 | 19.81 | 19.62 | 7,600 |
Nov 29, 2024 | 19.85 | 19.85 | 19.79 | 19.82 | 19.62 | 1,900 |
Nov 27, 2024 | 19.80 | 19.84 | 19.77 | 19.80 | 19.61 | 2,800 |
Nov 26, 2024 | 19.80 | 19.86 | 19.77 | 19.81 | 19.61 | 5,400 |
Nov 25, 2024 | 19.82 | 19.84 | 19.77 | 19.80 | 19.61 | 8,500 |
Nov 22, 2024 | 20.14 | 20.14 | 19.75 | 19.77 | 19.57 | 4,600 |
Nov 21, 2024 | 19.66 | 19.75 | 19.60 | 19.72 | 19.53 | 7,200 |
Nov 20, 2024 | 19.66 | 19.74 | 19.66 | 19.69 | 19.50 | 13,100 |
Nov 19, 2024 | 19.63 | 19.70 | 19.63 | 19.68 | 19.48 | 7,300 |
Nov 18, 2024 | 19.70 | 19.71 | 19.63 | 19.64 | 19.45 | 8,600 |
Nov 15, 2024 | 19.51 | 19.72 | 19.51 | 19.66 | 19.47 | 2,600 |
Nov 14, 2024 | 19.60 | 19.74 | 19.60 | 19.69 | 19.50 | 7,600 |
Nov 13, 2024 | 19.71 | 19.73 | 19.67 | 19.68 | 19.48 | 7,000 |
Nov 12, 2024 | 19.75 | 19.80 | 19.66 | 19.71 | 19.52 | 7,300 |
Nov 11, 2024 | 19.87 | 19.87 | 19.71 | 19.71 | 19.52 | 6,400 |
Nov 8, 2024 | 20.12 | 20.12 | 19.76 | 19.80 | 19.61 | 4,600 |
Nov 7, 2024 | 19.76 | 19.84 | 19.76 | 19.81 | 19.61 | 4,900 |
Nov 6, 2024 | 19.74 | 19.80 | 19.73 | 19.76 | 19.57 | 7,800 |
Nov 5, 2024 | 19.64 | 19.71 | 19.64 | 19.64 | 19.45 | 4,300 |
Nov 4, 2024 | 19.78 | 19.97 | 19.48 | 19.68 | 19.49 | 4,800 |
Nov 1, 2024 | 19.66 | 19.74 | 19.66 | 19.73 | 19.53 | 3,000 |
Oct 31, 2024 | 19.48 | 19.74 | 19.48 | 19.67 | 19.47 | 2,000 |
Oct 30, 2024 | 19.12 | 19.72 | 19.12 | 19.71 | 19.52 | 1,500 |
Oct 29, 2024 | 19.72 | 19.72 | 19.62 | 19.62 | 19.43 | 34,500 |
Oct 28, 2024 | 19.68 | 19.71 | 19.67 | 19.70 | 19.51 | 25,600 |
Oct 25, 2024 | 19.76 | 19.76 | 19.71 | 19.72 | 19.53 | 2,700 |
Oct 24, 2024 | 19.90 | 19.94 | 19.89 | 19.90 | 19.70 | 4,500 |
Oct 23, 2024 | 19.92 | 19.92 | 19.89 | 19.92 | 19.72 | 4,900 |
Oct 22, 2024 | 19.81 | 19.93 | 19.81 | 19.93 | 19.74 | 11,000 |
Oct 21, 2024 | 19.90 | 19.95 | 19.90 | 19.91 | 19.72 | 3,300 |
Oct 18, 2024 | 19.92 | 19.97 | 19.89 | 19.93 | 19.74 | 10,200 |
Oct 17, 2024 | 19.92 | 19.92 | 19.88 | 19.91 | 19.72 | 5,700 |
Oct 16, 2024 | 19.73 | 19.93 | 19.73 | 19.88 | 19.69 | 2,800 |
Oct 15, 2024 | 19.88 | 19.94 | 19.88 | 19.89 | 19.70 | 4,800 |
Oct 14, 2024 | 19.82 | 19.87 | 19.82 | 19.82 | 19.63 | 2,300 |
Oct 11, 2024 | 19.82 | 19.87 | 19.82 | 19.85 | 19.66 | 7,400 |
Oct 10, 2024 | 19.88 | 19.92 | 19.86 | 19.92 | 19.73 | 6,800 |
Oct 9, 2024 | 19.89 | 19.90 | 19.88 | 19.90 | 19.71 | 1,600 |
Oct 8, 2024 | 19.85 | 19.88 | 19.83 | 19.87 | 19.68 | 13,000 |
Oct 7, 2024 | 19.80 | 19.86 | 19.80 | 19.85 | 19.65 | 2,300 |
Oct 4, 2024 | 19.96 | 19.96 | 19.83 | 19.85 | 19.66 | 1,700 |
Oct 3, 2024 | 19.83 | 19.85 | 19.82 | 19.84 | 19.64 | 10,400 |
Oct 2, 2024 | 19.78 | 19.85 | 19.78 | 19.84 | 19.65 | 4,200 |
Oct 1, 2024 | 19.83 | 19.83 | 19.79 | 19.81 | 19.61 | 1,900 |
Sep 30, 2024 | 19.85 | 19.85 | 19.79 | 19.79 | 19.60 | 10,400 |
Sep 27, 2024 | 19.82 | 19.84 | 19.80 | 19.82 | 19.63 | 3,700 |
Sep 26, 2024 | 0.16 Dividend | |||||
Sep 26, 2024 | 19.79 | 19.82 | 19.79 | 19.82 | 19.63 | 1,300 |
Sep 25, 2024 | 19.93 | 19.96 | 19.92 | 19.95 | 19.59 | 42,400 |
Sep 24, 2024 | 19.85 | 19.95 | 19.85 | 19.95 | 19.59 | 3,200 |
Sep 23, 2024 | 19.95 | 19.95 | 19.90 | 19.91 | 19.56 | 4,100 |
Sep 20, 2024 | 19.89 | 19.93 | 19.89 | 19.93 | 19.57 | 1,700 |
Sep 19, 2024 | 19.91 | 19.95 | 19.90 | 19.95 | 19.59 | 2,900 |
Sep 18, 2024 | 19.96 | 19.98 | 19.92 | 19.94 | 19.58 | 9,300 |
Sep 17, 2024 | 19.94 | 19.96 | 19.94 | 19.95 | 19.60 | 4,100 |
Sep 16, 2024 | 19.94 | 19.99 | 19.94 | 19.99 | 19.63 | 2,600 |
Sep 13, 2024 | 19.95 | 19.95 | 19.94 | 19.95 | 19.59 | 5,500 |
Sep 12, 2024 | 19.93 | 19.97 | 19.93 | 19.96 | 19.61 | 5,800 |
Sep 11, 2024 | 19.91 | 19.98 | 19.91 | 19.95 | 19.59 | 8,700 |
Sep 10, 2024 | 19.90 | 19.93 | 19.89 | 19.93 | 19.57 | 3,000 |
Sep 9, 2024 | 19.86 | 19.91 | 19.83 | 19.90 | 19.54 | 7,800 |
Sep 6, 2024 | 19.88 | 19.89 | 19.87 | 19.87 | 19.51 | 8,200 |
Sep 5, 2024 | 19.90 | 19.92 | 19.86 | 19.90 | 19.55 | 6,200 |
Sep 4, 2024 | 20.06 | 20.11 | 19.89 | 19.89 | 19.54 | 5,800 |
Sep 3, 2024 | 20.00 | 20.06 | 20.00 | 20.01 | 19.66 | 1,500 |
Aug 30, 2024 | 20.06 | 20.12 | 20.05 | 20.12 | 19.76 | 2,400 |
Aug 29, 2024 | 20.08 | 20.11 | 20.07 | 20.10 | 19.74 | 3,200 |
Aug 28, 2024 | 20.11 | 20.11 | 20.05 | 20.11 | 19.75 | 9,200 |
Aug 27, 2024 | 20.07 | 20.08 | 20.00 | 20.06 | 19.70 | 3,000 |
Aug 26, 2024 | 20.03 | 20.06 | 20.03 | 20.04 | 19.68 | 4,000 |
Aug 23, 2024 | 19.96 | 20.10 | 19.96 | 20.05 | 19.70 | 2,900 |
Aug 22, 2024 | 20.11 | 20.11 | 20.06 | 20.06 | 19.70 | 1,700 |
Aug 21, 2024 | 20.11 | 20.11 | 20.09 | 20.09 | 19.73 | 1,500 |
Aug 20, 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 19.73 | 2,400 |
Aug 19, 2024 | 20.12 | 20.15 | 20.05 | 20.05 | 19.69 | 4,000 |
Aug 16, 2024 | 20.03 | 20.13 | 20.03 | 20.13 | 19.77 | 1,500 |
Aug 15, 2024 | 20.10 | 20.12 | 20.09 | 20.10 | 19.74 | 8,100 |
Aug 14, 2024 | 20.08 | 20.08 | 20.04 | 20.06 | 19.70 | 1,400 |
Aug 13, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 19.70 | 6,200 |
Aug 12, 2024 | 20.02 | 20.02 | 19.99 | 19.99 | 19.63 | 1,700 |
Aug 9, 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.62 | 4,400 |
Aug 8, 2024 | 20.01 | 20.03 | 19.99 | 19.99 | 19.63 | 9,600 |
Aug 7, 2024 | 20.01 | 20.02 | 19.93 | 19.93 | 19.57 | 7,100 |
Aug 6, 2024 | 19.91 | 19.96 | 19.91 | 19.92 | 19.57 | 5,000 |
Aug 5, 2024 | 19.89 | 19.91 | 19.87 | 19.87 | 19.52 | 10,400 |
Aug 2, 2024 | 19.90 | 19.98 | 19.90 | 19.97 | 19.61 | 6,600 |
Aug 1, 2024 | 19.98 | 19.98 | 19.93 | 19.95 | 19.60 | 22,900 |
Jul 31, 2024 | 19.85 | 20.01 | 19.85 | 19.97 | 19.61 | 5,200 |
Jul 30, 2024 | 19.98 | 19.98 | 19.94 | 19.98 | 19.62 | 9,100 |
Jul 29, 2024 | 19.98 | 19.99 | 19.95 | 19.96 | 19.61 | 6,900 |
Jul 26, 2024 | 20.15 | 20.15 | 19.96 | 19.99 | 19.63 | 5,500 |
Jul 25, 2024 | 19.96 | 19.98 | 19.95 | 19.96 | 19.60 | 4,500 |
Jul 24, 2024 | 19.89 | 19.91 | 19.85 | 19.90 | 19.55 | 25,000 |
Jul 23, 2024 | 19.90 | 19.92 | 19.86 | 19.91 | 19.56 | 15,900 |
Jul 22, 2024 | 19.90 | 19.90 | 19.81 | 19.85 | 19.50 | 7,900 |
Jul 19, 2024 | 19.90 | 19.90 | 19.77 | 19.81 | 19.46 | 2,900 |
Jul 18, 2024 | 19.84 | 19.88 | 19.76 | 19.82 | 19.47 | 19,200 |
Jul 17, 2024 | 19.82 | 19.86 | 19.80 | 19.81 | 19.46 | 7,400 |
Jul 16, 2024 | 19.79 | 19.84 | 19.79 | 19.81 | 19.46 | 6,600 |
Jul 15, 2024 | 19.72 | 19.86 | 19.72 | 19.78 | 19.43 | 7,200 |
Jul 12, 2024 | 19.81 | 19.82 | 19.78 | 19.78 | 19.43 | 10,700 |
Jul 11, 2024 | 19.80 | 19.83 | 19.78 | 19.80 | 19.45 | 7,600 |
Jul 10, 2024 | 19.76 | 19.77 | 19.73 | 19.74 | 19.39 | 5,800 |
Jul 9, 2024 | 19.79 | 19.98 | 19.72 | 19.73 | 19.38 | 9,500 |
Jul 8, 2024 | 19.73 | 19.80 | 19.72 | 19.73 | 19.38 | 7,500 |
Jul 5, 2024 | 19.07 | 19.72 | 19.07 | 19.71 | 19.36 | 5,400 |
Jul 3, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 19.35 | 133,100 |
Jul 2, 2024 | 19.71 | 19.71 | 19.66 | 19.66 | 19.31 | 6,400 |
Jul 1, 2024 | 19.64 | 19.70 | 19.64 | 19.68 | 19.33 | 9,700 |
Jun 28, 2024 | 19.66 | 19.67 | 19.58 | 19.59 | 19.24 | 37,600 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 19.52 | 19.56 | 19.50 | 19.55 | 19.20 | 224,100 |
Jun 26, 2024 | 19.55 | 19.59 | 19.54 | 19.57 | 19.16 | 8,900 |
Jun 25, 2024 | 19.52 | 19.58 | 19.52 | 19.56 | 19.15 | 10,300 |
Jun 24, 2024 | 19.62 | 19.63 | 19.59 | 19.59 | 19.17 | 4,700 |
Jun 21, 2024 | 19.58 | 19.62 | 19.58 | 19.60 | 19.19 | 8,500 |
Jun 20, 2024 | 19.59 | 19.63 | 19.55 | 19.56 | 19.15 | 15,200 |
Jun 18, 2024 | 19.60 | 19.64 | 19.57 | 19.61 | 19.20 | 4,400 |
Jun 17, 2024 | 19.62 | 19.67 | 19.59 | 19.63 | 19.21 | 5,500 |
Jun 14, 2024 | 19.63 | 19.64 | 19.59 | 19.61 | 19.20 | 8,000 |
Jun 13, 2024 | 19.62 | 19.64 | 19.60 | 19.63 | 19.21 | 11,400 |
Jun 12, 2024 | 19.66 | 19.67 | 19.64 | 19.65 | 19.23 | 3,800 |
Jun 11, 2024 | 19.63 | 19.63 | 19.57 | 19.60 | 19.19 | 5,700 |
Jun 10, 2024 | 19.70 | 19.70 | 19.62 | 19.64 | 19.23 | 23,200 |
Jun 7, 2024 | 19.64 | 20.16 | 19.64 | 19.67 | 19.26 | 9,500 |
Jun 6, 2024 | 19.94 | 19.94 | 19.67 | 19.70 | 19.28 | 9,500 |
Jun 5, 2024 | 19.72 | 19.73 | 19.68 | 19.72 | 19.30 | 3,600 |
Jun 4, 2024 | 19.72 | 19.72 | 19.63 | 19.69 | 19.28 | 5,600 |
Jun 3, 2024 | 19.67 | 19.70 | 19.65 | 19.69 | 19.28 | 59,900 |
May 31, 2024 | 19.66 | 19.68 | 19.61 | 19.68 | 19.26 | 6,600 |
May 30, 2024 | 19.65 | 19.70 | 19.65 | 19.67 | 19.26 | 7,100 |
May 29, 2024 | 19.68 | 19.68 | 19.60 | 19.67 | 19.25 | 5,600 |
May 28, 2024 | 19.67 | 19.67 | 19.60 | 19.64 | 19.22 | 25,000 |
May 24, 2024 | 19.67 | 19.69 | 19.63 | 19.68 | 19.27 | 12,300 |
May 23, 2024 | 19.59 | 19.68 | 19.59 | 19.67 | 19.26 | 9,000 |
May 22, 2024 | 19.65 | 19.65 | 19.62 | 19.64 | 19.22 | 6,200 |
May 21, 2024 | 19.64 | 19.66 | 19.61 | 19.65 | 19.24 | 7,300 |
May 20, 2024 | 19.64 | 19.68 | 19.61 | 19.68 | 19.27 | 20,700 |
May 17, 2024 | 19.66 | 19.66 | 19.60 | 19.61 | 19.20 | 5,900 |
May 16, 2024 | 19.70 | 19.70 | 19.65 | 19.67 | 19.25 | 30,000 |
May 15, 2024 | 19.67 | 19.68 | 19.64 | 19.64 | 19.23 | 8,400 |
May 14, 2024 | 19.66 | 19.66 | 19.62 | 19.64 | 19.22 | 10,700 |
May 13, 2024 | 19.63 | 19.68 | 19.62 | 19.62 | 19.21 | 88,900 |
May 10, 2024 | 19.61 | 19.68 | 19.61 | 19.65 | 19.24 | 189,700 |
May 9, 2024 | 19.65 | 19.67 | 19.61 | 19.64 | 19.22 | 8,200 |
May 8, 2024 | 19.60 | 19.68 | 19.60 | 19.66 | 19.24 | 28,100 |
May 7, 2024 | 19.64 | 19.67 | 19.56 | 19.56 | 19.15 | 26,600 |
May 6, 2024 | 19.65 | 19.65 | 19.59 | 19.60 | 19.19 | 18,400 |
May 3, 2024 | 19.61 | 19.63 | 19.58 | 19.60 | 19.19 | 8,100 |
May 2, 2024 | 19.62 | 19.63 | 19.58 | 19.58 | 19.17 | 36,200 |
May 1, 2024 | 19.58 | 19.62 | 19.55 | 19.58 | 19.17 | 178,300 |
Apr 30, 2024 | 19.56 | 19.60 | 19.54 | 19.54 | 19.13 | 66,900 |
Apr 29, 2024 | 19.45 | 19.62 | 19.45 | 19.57 | 19.16 | 16,500 |
Apr 26, 2024 | 19.51 | 19.57 | 19.50 | 19.54 | 19.13 | 16,900 |
Apr 25, 2024 | 19.48 | 19.55 | 19.47 | 19.48 | 19.07 | 11,100 |
Apr 24, 2024 | 19.51 | 19.55 | 19.49 | 19.49 | 19.08 | 12,800 |
Apr 23, 2024 | 19.58 | 19.60 | 19.52 | 19.54 | 19.13 | 15,600 |
Apr 22, 2024 | 19.56 | 19.65 | 19.55 | 19.59 | 19.18 | 16,700 |
Apr 19, 2024 | 19.63 | 19.63 | 19.54 | 19.56 | 19.15 | 18,500 |
Apr 18, 2024 | 19.53 | 19.66 | 19.53 | 19.57 | 19.16 | 40,300 |
Apr 17, 2024 | 19.64 | 19.67 | 19.59 | 19.59 | 19.18 | 3,700 |
Apr 16, 2024 | 19.19 | 19.82 | 19.19 | 19.59 | 19.18 | 19,600 |
Apr 15, 2024 | 19.65 | 19.69 | 19.61 | 19.61 | 19.20 | 14,200 |
Apr 12, 2024 | 19.76 | 19.77 | 19.65 | 19.65 | 19.24 | 21,100 |
Apr 11, 2024 | 19.76 | 19.79 | 19.74 | 19.74 | 19.32 | 9,400 |
Apr 10, 2024 | 19.80 | 19.81 | 19.76 | 19.77 | 19.35 | 9,300 |
Apr 9, 2024 | 19.75 | 19.82 | 19.74 | 19.77 | 19.35 | 13,200 |
Apr 8, 2024 | 19.69 | 19.77 | 19.69 | 19.72 | 19.30 | 27,800 |
Apr 5, 2024 | 19.77 | 19.78 | 19.75 | 19.75 | 19.33 | 11,400 |
Apr 4, 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 19.35 | 12,600 |
Apr 3, 2024 | 19.82 | 19.85 | 19.82 | 19.83 | 19.41 | 17,200 |
Apr 2, 2024 | 19.81 | 19.83 | 19.80 | 19.81 | 19.39 | 9,200 |
Apr 1, 2024 | 19.83 | 19.85 | 19.81 | 19.82 | 19.40 | 19,500 |
Mar 28, 2024 | 19.81 | 19.84 | 19.80 | 19.80 | 19.38 | 95,900 |
Mar 27, 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 19.45 | 20,200 |
Mar 26, 2024 | 19.87 | 19.87 | 19.79 | 19.79 | 19.37 | 9,700 |
Mar 25, 2024 | 19.73 | 19.81 | 19.73 | 19.76 | 19.34 | 78,000 |
Mar 22, 2024 | 19.80 | 19.80 | 19.71 | 19.71 | 19.29 | 9,300 |
Mar 21, 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.30 | 6,900 |
Mar 20, 2024 | 19.73 | 19.75 | 19.71 | 19.71 | 19.29 | 8,800 |
Mar 19, 2024 | 19.75 | 19.76 | 19.72 | 19.72 | 19.30 | 108,400 |
Mar 18, 2024 | 19.70 | 19.76 | 19.60 | 19.71 | 19.29 | 12,000 |
Mar 15, 2024 | 19.74 | 19.74 | 19.67 | 19.73 | 19.31 | 21,200 |
Mar 14, 2024 | 19.78 | 19.90 | 19.65 | 19.69 | 19.28 | 16,500 |
Mar 13, 2024 | 19.91 | 19.91 | 19.72 | 19.75 | 19.33 | 34,000 |
Mar 12, 2024 | 19.81 | 19.88 | 19.81 | 19.86 | 19.44 | 19,400 |
Mar 11, 2024 | 19.86 | 19.86 | 19.83 | 19.84 | 19.42 | 10,000 |
Mar 8, 2024 | 19.84 | 19.85 | 19.83 | 19.85 | 19.43 | 12,900 |
Mar 7, 2024 | 19.80 | 19.85 | 19.80 | 19.84 | 19.42 | 11,300 |
Mar 6, 2024 | 19.77 | 19.80 | 19.77 | 19.79 | 19.37 | 20,500 |
Mar 5, 2024 | 19.78 | 19.81 | 19.76 | 19.76 | 19.34 | 9,600 |
Mar 4, 2024 | 19.76 | 19.77 | 19.75 | 19.75 | 19.33 | 15,000 |
Mar 1, 2024 | 19.74 | 19.76 | 19.74 | 19.74 | 19.32 | 10,900 |
Feb 29, 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 19.31 | 17,000 |
Feb 28, 2024 | 19.75 | 19.78 | 19.75 | 19.75 | 19.33 | 39,400 |
Feb 27, 2024 | 19.85 | 19.85 | 19.76 | 19.76 | 19.34 | 12,100 |
Feb 26, 2024 | 19.83 | 19.86 | 19.77 | 19.86 | 19.44 | 26,000 |
Feb 23, 2024 | 19.74 | 19.83 | 19.74 | 19.79 | 19.37 | 11,100 |
Feb 22, 2024 | 19.79 | 19.79 | 19.77 | 19.78 | 19.37 | 9,800 |
Feb 21, 2024 | 19.72 | 19.84 | 19.72 | 19.84 | 19.42 | 35,100 |
Feb 20, 2024 | 19.71 | 19.77 | 19.71 | 19.73 | 19.31 | 18,800 |
Related Tickers
GXG Global X MSCI Colombia ETF
27.52
+1.74%
SOXX iShares Semiconductor ETF
230.53
+1.66%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.32
+1.56%
SMIN iShares MSCI India Small-Cap ETF
64.86
+1.55%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.88
+1.47%
FHLC Fidelity MSCI Health Care Index ETF
69.48
+1.30%
PSI Invesco Semiconductors ETF
61.07
+1.28%
XLV The Health Care Select Sector SPDR Fund
146.37
+1.28%
IYH iShares U.S. Healthcare ETF
61.54
+1.23%
FCA First Trust China AlphaDEX Fund
21.17
+1.18%
VHT Vanguard Health Care Index Fund ETF Shares
269.56
+1.17%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.23
+1.13%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.37
+1.10%
FTXN First Trust Nasdaq Oil & Gas ETF
30.53
+0.96%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.97
+0.92%
IYK iShares US Consumer Staples ETF
68.53
+0.91%
IHI iShares U.S. Medical Devices ETF
64.83
+0.90%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.88%
XSD SPDR S&P Semiconductor ETF
254.25
+0.87%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.88
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
22.95
+0.79%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.32
+0.78%
XLE The Energy Select Sector SPDR Fund
92.01
+0.78%
BBP Virtus LifeSci Biotech Products ETF
63.85
+0.73%
INEQ Columbia International Equity Income ETF
31.21
-1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.09
+0.73%
FENY Fidelity MSCI Energy Index ETF
25.38
+0.65%
VDE Vanguard Energy Index Fund ETF Shares
128.74
+0.65%
FTXL First Trust Nasdaq Semiconductor ETF
92.69
+0.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.10
+0.64%
EQIN Columbia U.S. Equity Income ETF
46.88
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
28.17
+0.64%
MOAT VanEck Morningstar Wide Moat ETF
92.69
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.23
+0.57%
ECH iShares MSCI Chile ETF
28.58
+0.56%
USCI United States Commodity Index Fund, LP
72.22
+0.55%
DIVB iShares Core Dividend ETF
50.63
+0.54%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
113.31
+0.51%
XLU The Utilities Select Sector SPDR Fund
80.25
+0.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.47
+0.51%
IAK iShares U.S. Insurance ETF
129.66
+0.50%
FDVV Fidelity High Dividend ETF
52.14
+0.50%
DGRO iShares Core Dividend Growth ETF
64.42
+0.50%
MFLX First Trust Flexible Municipal High Income ETF
17.17
+0.47%
VTV Vanguard Value Index Fund ETF Shares
179.18
+0.47%
EPI WisdomTree India Earnings Fund
42.13
+0.47%
MGV Vanguard Mega Cap Value Index Fund
132.95
+0.46%
IUSV iShares Core S&P U.S. Value ETF
96.33
+0.46%
ADME Aptus Drawdown Managed Equity ETF
48.41
+0.46%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.92
+0.46%
SPYV SPDR Portfolio S&P 500 Value ETF
53.20
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
51.69
+0.45%
CNYA iShares MSCI China A ETF
28.25
+0.44%
IVE iShares S&P 500 Value ETF
198.61
+0.44%
PFM Invesco Dividend Achievers ETF
48.18
+0.43%
SMH VanEck Semiconductor ETF
257.34
+0.44%
DLN WisdomTree U.S. LargeCap Dividend Fund
82.18
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.52
+0.41%
DUSA Davis Select U.S. Equity ETF
46.04
+0.40%
ILCV iShares Morningstar Value ETF
85.24
+0.40%
DSI iShares MSCI KLD 400 Social ETF
113.26
+0.40%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
135.02
+0.39%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.44
+0.38%
YLDE Franklin ClearBridge Enhanced Income ETF
52.90
+0.38%
DTD WisdomTree U.S. Total Dividend Fund
80.00
+0.38%
BAPR Innovator U.S. Equity Buffer ETF - April
46.03
+0.35%
USSG Xtrackers MSCI USA Selection Equity ETF
55.53
+0.35%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.83
+0.34%
FDRR Fidelity Dividend ETF for Rising Rates
53.98
+0.33%
XLG Invesco S&P 500 Top 50 ETF
51.72
+0.33%
NTSX WisdomTree U.S. Efficient Core Fund
48.95
+0.33%
BJAN Innovator U.S. Equity Buffer ETF - January
49.46
+0.32%
FXU First Trust Utilities AlphaDEX Fund
40.25
+0.32%
FMB First Trust Managed Municipal ETF
51.18
+0.32%
IWL iShares Russell Top 200 ETF
151.71
+0.32%
VLU SPDR S&P 1500 Value Tilt ETF
194.68
+0.31%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.38
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.86
+0.31%
USMF WisdomTree U.S. Multifactor Fund
51.77
+0.31%
SPHQ Invesco S&P 500 Quality ETF
71.19
+0.31%
BLCN Siren Nasdaq NexGen Economy ETF
25.61
+0.31%
IUS Invesco RAFI Strategic US ETF
52.12
+0.31%
EQWL Invesco S&P 100 Equal Weight ETF
108.25
+0.31%
BJUL Innovator U.S. Equity Buffer ETF - July
46.09
+0.30%
ETHO Amplify Etho Climate Leadership U.S. ETF
61.59
+0.30%
QUAL iShares MSCI USA Quality Factor ETF
186.13
+0.30%
ULVM VictoryShares US Value Momentum ETF
85.22
+0.29%
EPS WisdomTree U.S. LargeCap Fund
64.15
+0.29%
OEF iShares S&P 100 ETF
300.23
+0.29%
RWL Invesco S&P 500 Revenue ETF
104.21
+0.29%
ONEY SPDR Russell 1000 Yield Focus ETF
112.90
+0.29%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.88
+0.28%
QDF FlexShares Quality Dividend Index Fund
73.33
+0.28%
DRSK Aptus Defined Risk ETF
28.12
+0.28%
EQL ALPS Equal Sector Weight ETF
132.14
+0.27%
KBWP Invesco KBW Property & Casualty Insurance ETF
113.83
+0.27%
USMC Principal U.S. Mega-Cap ETF
63.08
+0.27%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.91
+0.27%
SPY SPDR S&P 500 ETF Trust
612.76
+0.21%
CWS AdvisorShares Focused Equity ETF
67.10
+0.25%