Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD
First Trust Flexible Municipal High Income ETF (MFLX)
17.16
+0.03
+(0.18%)
At close: February 20 at 4:00:00 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 20, 2025 | 17.09 | 17.17 | 17.09 | 17.16 | 17.16 | 1,900 |
Feb 19, 2025 | 17.17 | 17.18 | 17.13 | 17.13 | 17.13 | 10,100 |
Feb 18, 2025 | 17.14 | 17.15 | 17.08 | 17.09 | 17.09 | 1,200 |
Feb 14, 2025 | 17.17 | 17.17 | 17.10 | 17.12 | 17.12 | 300 |
Feb 13, 2025 | 17.10 | 17.11 | 17.04 | 17.04 | 17.04 | 3,000 |
Feb 12, 2025 | 17.15 | 17.15 | 16.98 | 17.08 | 17.08 | 26,500 |
Feb 11, 2025 | 18.91 | 18.91 | 17.14 | 17.17 | 17.17 | 2,800 |
Feb 10, 2025 | 17.21 | 17.21 | 17.19 | 17.19 | 17.19 | 7,500 |
Feb 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 800 |
Feb 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 100 |
Feb 5, 2025 | 17.21 | 17.24 | 17.16 | 17.24 | 17.24 | 1,900 |
Feb 4, 2025 | 17.02 | 17.06 | 16.67 | 17.06 | 17.06 | 6,200 |
Feb 3, 2025 | 17.05 | 17.06 | 17.03 | 17.06 | 17.06 | 2,800 |
Jan 31, 2025 | 17.10 | 17.11 | 17.03 | 17.11 | 17.11 | 4,500 |
Jan 30, 2025 | 16.95 | 17.08 | 16.95 | 16.97 | 16.97 | 12,000 |
Jan 29, 2025 | 16.96 | 16.98 | 16.94 | 16.98 | 16.98 | 8,400 |
Jan 28, 2025 | 16.95 | 17.09 | 16.95 | 17.03 | 17.03 | 2,500 |
Jan 27, 2025 | 17.07 | 17.78 | 17.06 | 17.06 | 17.06 | 8,800 |
Jan 24, 2025 | 16.94 | 16.94 | 16.89 | 16.92 | 16.92 | 3,300 |
Jan 23, 2025 | 16.79 | 17.10 | 16.25 | 16.90 | 16.90 | 11,000 |
Jan 22, 2025 | 0.06 Dividend | |||||
Jan 22, 2025 | 17.02 | 17.05 | 16.50 | 16.97 | 16.97 | 16,800 |
Jan 21, 2025 | 16.94 | 16.99 | 16.94 | 16.99 | 16.93 | 2,200 |
Jan 17, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.90 | 100 |
Jan 16, 2025 | 16.75 | 16.94 | 16.75 | 16.90 | 16.84 | 6,600 |
Jan 15, 2025 | 16.65 | 16.86 | 16.00 | 16.84 | 16.79 | 2,200 |
Jan 14, 2025 | 16.74 | 16.84 | 16.74 | 16.79 | 16.73 | 2,100 |
Jan 13, 2025 | 16.81 | 16.85 | 16.77 | 16.82 | 16.76 | 3,300 |
Jan 10, 2025 | 16.82 | 16.85 | 16.82 | 16.85 | 16.80 | 100 |
Jan 8, 2025 | 16.92 | 16.96 | 15.60 | 16.89 | 16.83 | 10,000 |
Jan 7, 2025 | 17.00 | 17.04 | 17.00 | 17.04 | 16.98 | 1,000 |
Jan 6, 2025 | 16.99 | 17.11 | 16.99 | 17.11 | 17.05 | 4,700 |
Jan 3, 2025 | 17.81 | 17.81 | 16.89 | 17.05 | 16.99 | 3,300 |
Jan 2, 2025 | 16.99 | 17.03 | 16.99 | 17.01 | 16.95 | 900 |
Dec 31, 2024 | 17.05 | 17.05 | 16.94 | 17.04 | 16.98 | 1,700 |
Dec 30, 2024 | 16.60 | 17.16 | 16.37 | 16.97 | 16.91 | 10,100 |
Dec 27, 2024 | 17.01 | 17.01 | 16.92 | 16.92 | 16.87 | 11,700 |
Dec 26, 2024 | 16.93 | 17.02 | 16.93 | 17.02 | 16.96 | 1,200 |
Dec 24, 2024 | 17.01 | 17.01 | 16.90 | 16.90 | 16.84 | 800 |
Dec 23, 2024 | 17.06 | 17.07 | 16.98 | 17.04 | 16.98 | 7,700 |
Dec 20, 2024 | 17.02 | 17.02 | 16.97 | 16.97 | 16.91 | 2,300 |
Dec 19, 2024 | 16.96 | 17.00 | 16.91 | 16.91 | 16.85 | 1,900 |
Dec 18, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 17.13 | 700 |
Dec 17, 2024 | 17.22 | 17.26 | 17.17 | 17.22 | 17.16 | 4,900 |
Dec 16, 2024 | 17.26 | 17.32 | 17.23 | 17.32 | 17.26 | 9,800 |
Dec 13, 2024 | 0.06 Dividend | |||||
Dec 13, 2024 | 17.19 | 17.32 | 17.18 | 17.25 | 17.19 | 27,500 |
Dec 12, 2024 | 17.46 | 17.46 | 16.84 | 17.40 | 17.28 | 2,200 |
Dec 11, 2024 | 17.44 | 17.45 | 17.40 | 17.45 | 17.33 | 1,700 |
Dec 10, 2024 | 17.40 | 17.51 | 17.40 | 17.51 | 17.39 | 2,400 |
Dec 9, 2024 | 17.45 | 17.48 | 17.44 | 17.44 | 17.32 | 3,200 |
Dec 6, 2024 | 17.49 | 17.51 | 17.45 | 17.50 | 17.39 | 4,500 |
Dec 5, 2024 | 17.49 | 17.53 | 17.45 | 17.53 | 17.41 | 19,500 |
Dec 4, 2024 | 17.42 | 17.45 | 17.42 | 17.45 | 17.33 | 1,800 |
Dec 3, 2024 | 17.47 | 17.55 | 17.47 | 17.55 | 17.43 | 5,300 |
Dec 2, 2024 | 17.41 | 17.44 | 17.41 | 17.43 | 17.31 | 2,700 |
Nov 29, 2024 | 17.47 | 17.47 | 17.43 | 17.43 | 17.32 | 200 |
Nov 27, 2024 | 17.41 | 17.41 | 17.34 | 17.37 | 17.25 | 3,700 |
Nov 26, 2024 | 17.32 | 17.37 | 17.28 | 17.34 | 17.22 | 3,100 |
Nov 25, 2024 | 17.37 | 17.37 | 17.27 | 17.27 | 17.15 | 1,900 |
Nov 22, 2024 | 17.20 | 17.25 | 17.20 | 17.25 | 17.13 | 4,600 |
Nov 21, 2024 | 0.06 Dividend | |||||
Nov 21, 2024 | 17.19 | 17.23 | 17.19 | 17.23 | 17.11 | 2,500 |
Nov 20, 2024 | 17.32 | 17.32 | 17.23 | 17.25 | 17.08 | 1,700 |
Nov 19, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 100 |
Nov 18, 2024 | 17.25 | 17.26 | 17.21 | 17.26 | 17.09 | 800 |
Nov 15, 2024 | 17.08 | 17.26 | 17.08 | 17.26 | 17.09 | 8,400 |
Nov 14, 2024 | 17.26 | 17.30 | 17.21 | 17.26 | 17.08 | 8,400 |
Nov 13, 2024 | 17.29 | 17.29 | 17.26 | 17.26 | 17.09 | 1,800 |
Nov 12, 2024 | 17.24 | 17.29 | 17.19 | 17.29 | 17.12 | 2,300 |
Nov 11, 2024 | 17.24 | 17.24 | 17.18 | 17.23 | 17.06 | 5,600 |
Nov 8, 2024 | 17.18 | 17.25 | 17.18 | 17.25 | 17.07 | 400 |
Nov 7, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.02 | 100 |
Nov 6, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.81 | 100 |
Nov 5, 2024 | 17.27 | 17.27 | 17.23 | 17.24 | 17.06 | 3,300 |
Nov 4, 2024 | 17.19 | 17.24 | 17.17 | 17.17 | 17.00 | 6,000 |
Nov 1, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.05 | 300 |
Oct 31, 2024 | 17.21 | 17.21 | 17.11 | 17.17 | 16.99 | 7,800 |
Oct 30, 2024 | 17.24 | 17.26 | 17.18 | 17.18 | 17.01 | 600 |
Oct 29, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | 100 |
Oct 28, 2024 | 17.25 | 17.29 | 17.21 | 17.29 | 17.12 | 2,700 |
Oct 25, 2024 | 17.36 | 17.36 | 17.25 | 17.25 | 17.08 | 300 |
Oct 24, 2024 | 16.64 | 17.23 | 16.64 | 17.23 | 17.05 | 5,200 |
Oct 23, 2024 | 17.22 | 17.22 | 17.00 | 17.18 | 17.01 | 3,900 |
Oct 22, 2024 | 0.06 Dividend | |||||
Oct 22, 2024 | 17.25 | 17.34 | 17.23 | 17.23 | 17.06 | 2,900 |
Oct 21, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.23 | 100 |
Oct 18, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.23 | 600 |
Oct 17, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.21 | 100 |
Oct 16, 2024 | 17.41 | 17.44 | 17.41 | 17.44 | 17.21 | 900 |
Oct 15, 2024 | 17.37 | 17.42 | 17.37 | 17.42 | 17.18 | 1,600 |
Oct 14, 2024 | 17.41 | 17.44 | 17.29 | 17.35 | 17.12 | 5,000 |
Oct 11, 2024 | 17.45 | 17.45 | 17.37 | 17.40 | 17.16 | 2,300 |
Oct 10, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.19 | 200 |
Oct 9, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | 100 |
Oct 8, 2024 | 17.49 | 17.49 | 17.42 | 17.42 | 17.19 | 18,000 |
Oct 7, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.27 | 1,200 |
Oct 4, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.25 | 200 |
Oct 3, 2024 | 17.53 | 17.56 | 17.51 | 17.56 | 17.33 | 2,400 |
Oct 2, 2024 | 17.53 | 17.53 | 16.72 | 16.72 | 16.50 | 100 |
Oct 1, 2024 | 17.57 | 17.57 | 17.55 | 17.57 | 17.34 | 1,000 |
Sep 30, 2024 | 17.50 | 17.54 | 17.45 | 17.46 | 17.23 | 5,600 |
Sep 27, 2024 | 17.61 | 17.61 | 17.51 | 17.61 | 17.37 | 2,300 |
Sep 26, 2024 | 0.06 Dividend | |||||
Sep 26, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.24 | 300 |
Sep 25, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.23 | 100 |
Sep 24, 2024 | 17.45 | 17.57 | 17.45 | 17.56 | 17.27 | 2,300 |
Sep 23, 2024 | 17.58 | 17.58 | 17.52 | 17.52 | 17.23 | 1,700 |
Sep 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.28 | 1,400 |
Sep 19, 2024 | 17.46 | 17.61 | 17.46 | 17.53 | 17.24 | 11,000 |
Sep 18, 2024 | 17.56 | 17.56 | 17.20 | 17.51 | 17.22 | 500 |
Sep 17, 2024 | 17.57 | 17.57 | 17.50 | 17.52 | 17.23 | 2,900 |
Sep 16, 2024 | 17.51 | 17.56 | 17.51 | 17.51 | 17.22 | 5,100 |
Sep 13, 2024 | 17.50 | 17.50 | 17.45 | 17.45 | 17.16 | 400 |
Sep 12, 2024 | 17.54 | 17.54 | 17.49 | 17.49 | 17.19 | 600 |
Sep 11, 2024 | 17.53 | 17.53 | 17.49 | 17.49 | 17.20 | 200 |
Sep 10, 2024 | 17.43 | 17.51 | 17.42 | 17.49 | 17.20 | 1,600 |
Sep 9, 2024 | 17.40 | 17.43 | 17.40 | 17.41 | 17.12 | 1,700 |
Sep 6, 2024 | 17.39 | 17.46 | 17.38 | 17.43 | 17.14 | 2,800 |
Sep 5, 2024 | 17.43 | 17.44 | 17.34 | 17.41 | 17.12 | 3,100 |
Sep 4, 2024 | 17.31 | 17.34 | 17.31 | 17.33 | 17.04 | 2,100 |
Sep 3, 2024 | 17.28 | 17.30 | 17.28 | 17.30 | 17.01 | 600 |
Aug 30, 2024 | 17.39 | 17.39 | 17.35 | 17.35 | 17.06 | 1,400 |
Aug 29, 2024 | 17.27 | 17.32 | 17.03 | 17.32 | 17.03 | 7,600 |
Aug 28, 2024 | 17.28 | 17.35 | 17.28 | 17.29 | 17.00 | 1,500 |
Aug 27, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | 100 |
Aug 26, 2024 | 17.27 | 17.31 | 17.26 | 17.31 | 17.02 | 1,500 |
Aug 23, 2024 | 17.30 | 17.33 | 17.27 | 17.33 | 17.04 | 2,600 |
Aug 22, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.99 | 400 |
Aug 21, 2024 | 0.06 Dividend | |||||
Aug 21, 2024 | 17.25 | 17.30 | 17.25 | 17.25 | 16.97 | 500 |
Aug 20, 2024 | 17.31 | 17.31 | 17.28 | 17.28 | 16.94 | 200 |
Aug 19, 2024 | 17.26 | 17.34 | 17.24 | 17.34 | 16.99 | 1,300 |
Aug 16, 2024 | 17.32 | 17.32 | 17.23 | 17.27 | 16.93 | 4,900 |
Aug 15, 2024 | 17.21 | 17.24 | 17.20 | 17.24 | 16.89 | 2,700 |
Aug 14, 2024 | 17.31 | 17.35 | 17.26 | 17.35 | 17.00 | 600 |
Aug 13, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.93 | 200 |
Aug 12, 2024 | 17.21 | 17.23 | 17.20 | 17.22 | 16.87 | 4,400 |
Aug 9, 2024 | 17.25 | 17.25 | 17.19 | 17.24 | 16.89 | 700 |
Aug 8, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.87 | 100 |
Aug 7, 2024 | 17.28 | 17.28 | 17.21 | 17.25 | 16.91 | 10,200 |
Aug 6, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.00 | 500 |
Aug 5, 2024 | 17.45 | 17.46 | 17.35 | 17.40 | 17.06 | 5,200 |
Aug 2, 2024 | 17.33 | 17.41 | 17.33 | 17.41 | 17.06 | 1,600 |
Aug 1, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 16.93 | 100 |
Jul 31, 2024 | 17.15 | 17.17 | 17.10 | 17.17 | 16.83 | 300 |
Jul 30, 2024 | 17.09 | 17.18 | 17.09 | 17.14 | 16.79 | 500 |
Jul 29, 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 16.77 | 300 |
Jul 26, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.80 | 100 |
Jul 25, 2024 | 17.12 | 17.12 | 17.11 | 17.11 | 16.77 | 700 |
Jul 24, 2024 | 17.09 | 17.11 | 17.07 | 17.11 | 16.77 | 200 |
Jul 23, 2024 | 0.06 Dividend | |||||
Jul 23, 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 16.73 | 400 |
Jul 22, 2024 | 17.12 | 17.13 | 17.12 | 17.13 | 16.73 | 1,600 |
Jul 19, 2024 | 17.16 | 17.16 | 17.13 | 17.13 | 16.73 | 2,300 |
Jul 18, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.73 | 200 |
Jul 17, 2024 | 17.07 | 17.11 | 17.07 | 17.11 | 16.72 | 400 |
Jul 16, 2024 | 17.14 | 17.16 | 17.11 | 17.13 | 16.73 | 1,200 |
Jul 15, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.70 | 300 |
Jul 12, 2024 | 17.10 | 17.14 | 17.10 | 17.14 | 16.74 | 1,500 |
Jul 11, 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 16.69 | 5,600 |
Jul 10, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.67 | 700 |
Jul 9, 2024 | 17.10 | 17.10 | 17.02 | 17.06 | 16.66 | 900 |
Jul 8, 2024 | 17.01 | 17.07 | 17.01 | 17.05 | 16.65 | 900 |
Jul 5, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.66 | 100 |
Jul 3, 2024 | 16.98 | 17.06 | 16.98 | 17.06 | 16.66 | 300 |
Jul 2, 2024 | 16.95 | 16.98 | 16.93 | 16.98 | 16.58 | 1,700 |
Jul 1, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.56 | 100 |
Jun 28, 2024 | 17.02 | 17.04 | 16.85 | 17.00 | 16.60 | 11,600 |
Jun 27, 2024 | 0.05 Dividend | |||||
Jun 27, 2024 | 16.99 | 16.99 | 16.94 | 16.99 | 16.59 | 1,500 |
Jun 26, 2024 | 17.01 | 17.01 | 16.98 | 16.99 | 16.54 | 3,300 |
Jun 25, 2024 | 17.12 | 17.12 | 17.05 | 17.08 | 16.64 | 3,100 |
Jun 24, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.67 | 100 |
Jun 21, 2024 | 17.10 | 17.10 | 17.04 | 17.08 | 16.64 | 4,600 |
Jun 20, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.63 | 100 |
Jun 18, 2024 | 17.14 | 17.14 | 17.10 | 17.10 | 16.66 | 300 |
Jun 17, 2024 | 17.04 | 17.06 | 17.04 | 17.06 | 16.62 | 500 |
Jun 14, 2024 | 17.06 | 17.10 | 17.06 | 17.09 | 16.65 | 9,200 |
Jun 13, 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 16.61 | 100 |
Jun 12, 2024 | 16.99 | 17.01 | 16.99 | 17.01 | 16.57 | 400 |
Jun 11, 2024 | 16.87 | 16.91 | 16.87 | 16.91 | 16.47 | 1,900 |
Jun 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.45 | 1,300 |
Jun 7, 2024 | 16.86 | 16.87 | 16.85 | 16.87 | 16.43 | 2,400 |
Jun 6, 2024 | 16.92 | 16.97 | 16.92 | 16.97 | 16.52 | 200 |
Jun 5, 2024 | 16.80 | 16.89 | 16.80 | 16.89 | 16.45 | 2,300 |
Jun 4, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 16.36 | 1,400 |
Jun 3, 2024 | 16.79 | 16.80 | 16.69 | 16.75 | 16.31 | 3,900 |
May 31, 2024 | 16.66 | 16.74 | 16.64 | 16.64 | 16.21 | 3,100 |
May 30, 2024 | 16.78 | 16.78 | 16.66 | 16.71 | 16.28 | 300 |
May 29, 2024 | 16.70 | 16.76 | 16.65 | 16.65 | 16.22 | 4,500 |
May 28, 2024 | 16.87 | 16.87 | 16.76 | 16.81 | 16.37 | 5,200 |
May 24, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.39 | 100 |
May 23, 2024 | 16.83 | 16.83 | 16.76 | 16.81 | 16.37 | 400 |
May 22, 2024 | 16.83 | 16.86 | 16.81 | 16.86 | 16.42 | 500 |
May 21, 2024 | 0.05 Dividend | |||||
May 21, 2024 | 16.86 | 16.90 | 16.85 | 16.85 | 16.41 | 800 |
May 20, 2024 | 16.89 | 16.97 | 16.86 | 16.92 | 16.43 | 2,100 |
May 17, 2024 | 16.92 | 16.92 | 16.88 | 16.88 | 16.39 | 400 |
May 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.46 | 100 |
May 15, 2024 | 16.93 | 16.98 | 16.93 | 16.95 | 16.46 | 800 |
May 14, 2024 | 16.81 | 16.87 | 16.81 | 16.87 | 16.38 | 800 |
May 13, 2024 | 16.95 | 17.01 | 16.91 | 17.01 | 16.52 | 2,400 |
May 10, 2024 | 16.93 | 16.93 | 16.92 | 16.92 | 16.44 | 700 |
May 9, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.44 | 300 |
May 8, 2024 | 16.92 | 16.96 | 16.91 | 16.96 | 16.47 | 2,200 |
May 7, 2024 | 16.89 | 17.00 | 16.89 | 16.95 | 16.46 | 5,300 |
May 6, 2024 | 16.82 | 16.86 | 16.82 | 16.86 | 16.38 | 400 |
May 3, 2024 | 16.79 | 16.97 | 16.79 | 16.82 | 16.33 | 12,700 |
May 2, 2024 | 16.69 | 16.77 | 16.69 | 16.77 | 16.28 | 1,600 |
May 1, 2024 | 16.68 | 16.69 | 16.67 | 16.69 | 16.21 | 500 |
Apr 30, 2024 | 16.69 | 16.75 | 16.65 | 16.74 | 16.26 | 10,000 |
Apr 29, 2024 | 16.70 | 16.75 | 16.69 | 16.74 | 16.25 | 1,400 |
Apr 26, 2024 | 16.64 | 16.79 | 16.64 | 16.68 | 16.20 | 20,600 |
Apr 25, 2024 | 16.69 | 16.74 | 16.66 | 16.69 | 16.21 | 1,800 |
Apr 24, 2024 | 16.70 | 16.79 | 16.70 | 16.79 | 16.30 | 500 |
Apr 23, 2024 | 0.05 Dividend | |||||
Apr 23, 2024 | 16.73 | 16.79 | 16.61 | 16.62 | 16.14 | 17,700 |
Apr 22, 2024 | 16.78 | 16.78 | 16.61 | 16.66 | 16.13 | 1,400 |
Apr 19, 2024 | 16.76 | 16.76 | 16.50 | 16.56 | 16.03 | 12,100 |
Apr 18, 2024 | 16.79 | 16.81 | 16.79 | 16.81 | 16.27 | 1,400 |
Apr 17, 2024 | 16.79 | 16.83 | 16.79 | 16.82 | 16.28 | 1,600 |
Apr 16, 2024 | 16.85 | 16.88 | 16.84 | 16.88 | 16.34 | 3,500 |
Apr 15, 2024 | 16.77 | 16.82 | 16.76 | 16.82 | 16.28 | 2,700 |
Apr 12, 2024 | 16.89 | 16.91 | 16.89 | 16.91 | 16.37 | 1,500 |
Apr 11, 2024 | 16.87 | 16.88 | 16.59 | 16.72 | 16.19 | 7,900 |
Apr 10, 2024 | 16.81 | 16.85 | 16.80 | 16.85 | 16.31 | 3,700 |
Apr 9, 2024 | 16.87 | 16.87 | 16.82 | 16.87 | 16.33 | 4,200 |
Apr 8, 2024 | 16.82 | 16.90 | 16.82 | 16.87 | 16.33 | 900 |
Apr 5, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.38 | 600 |
Apr 4, 2024 | 16.84 | 16.95 | 16.83 | 16.84 | 16.30 | 3,900 |
Apr 3, 2024 | 16.88 | 16.89 | 16.77 | 16.86 | 16.32 | 29,700 |
Apr 2, 2024 | 16.86 | 16.91 | 16.81 | 16.86 | 16.32 | 4,900 |
Apr 1, 2024 | 16.99 | 16.99 | 16.90 | 16.97 | 16.43 | 8,800 |
Mar 28, 2024 | 17.01 | 17.01 | 16.96 | 16.96 | 16.42 | 800 |
Mar 27, 2024 | 16.96 | 17.02 | 16.96 | 17.02 | 16.48 | 1,600 |
Mar 26, 2024 | 17.09 | 17.09 | 16.96 | 16.96 | 16.42 | 500 |
Mar 25, 2024 | 16.99 | 17.05 | 16.99 | 17.05 | 16.50 | 900 |
Mar 22, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.46 | 1,300 |
Mar 21, 2024 | 0.05 Dividend | |||||
Mar 21, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.41 | 100 |
Mar 20, 2024 | 16.97 | 17.05 | 16.96 | 17.05 | 16.46 | 2,700 |
Mar 19, 2024 | 16.97 | 17.06 | 16.97 | 17.06 | 16.47 | 1,200 |
Mar 18, 2024 | 16.97 | 17.05 | 16.97 | 17.05 | 16.46 | 1,800 |
Mar 15, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.47 | 100 |
Mar 14, 2024 | 16.99 | 17.04 | 16.99 | 17.00 | 16.41 | 900 |
Mar 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.49 | 100 |
Mar 12, 2024 | 17.00 | 17.03 | 16.99 | 17.01 | 16.42 | 2,400 |
Mar 11, 2024 | 17.00 | 17.07 | 17.00 | 17.06 | 16.46 | 1,000 |
Mar 8, 2024 | 17.01 | 17.02 | 17.00 | 17.02 | 16.43 | 1,200 |
Mar 7, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 16.41 | 1,700 |
Mar 6, 2024 | 17.01 | 17.01 | 16.95 | 16.95 | 16.36 | 1,800 |
Mar 5, 2024 | 16.91 | 17.07 | 16.91 | 17.02 | 16.43 | 2,200 |
Mar 4, 2024 | 16.94 | 16.95 | 16.91 | 16.91 | 16.32 | 1,400 |
Mar 1, 2024 | 16.94 | 17.01 | 16.90 | 17.01 | 16.42 | 2,100 |
Feb 29, 2024 | 16.94 | 16.97 | 16.94 | 16.97 | 16.38 | 1,000 |
Feb 28, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.38 | 1,500 |
Feb 27, 2024 | 16.97 | 16.98 | 16.97 | 16.98 | 16.39 | 500 |
Feb 26, 2024 | 17.00 | 17.00 | 16.88 | 16.97 | 16.38 | 6,500 |
Feb 23, 2024 | 16.86 | 16.98 | 16.86 | 16.94 | 16.35 | 2,200 |
Feb 22, 2024 | 16.93 | 16.93 | 16.86 | 16.86 | 16.27 | 3,300 |
Feb 21, 2024 | 0.05 Dividend | |||||
Feb 21, 2024 | 16.90 | 16.98 | 16.88 | 16.88 | 16.29 | 5,200 |
Related Tickers
GOEX Global X Gold Explorers ETF
35.05
+2.64%
COPX Global X Copper Miners ETF
41.12
+2.47%
SMIN iShares MSCI India Small-Cap ETF
66.27
+2.11%
GXG Global X MSCI Colombia ETF
28.07
+2.11%
GDX VanEck Gold Miners ETF
42.24
+1.69%
RING iShares MSCI Global Gold Miners ETF
35.30
+1.61%
CNYA iShares MSCI China A ETF
28.63
+1.42%
EYLD Cambria Emerging Shareholder Yield ETF
32.78
+1.36%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.81
+1.35%
EWD iShares MSCI Sweden ETF
44.15
+1.33%
EZA iShares MSCI South Africa ETF
46.83
+1.32%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.94
+1.29%
HYHG ProShares High Yield—Interest Rate Hedged
66.96
+1.18%
EWW iShares MSCI Mexico ETF
52.86
+1.17%
IPKW Invesco International BuyBack Achievers ETF
45.33
+1.14%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.25
+1.11%
EMGF iShares Emerging Markets Equity Factor ETF
47.89
+1.10%
AIA iShares Asia 50 ETF
76.08
+1.09%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.61
+1.07%
EPU iShares MSCI Peru ETF
42.13
+1.06%
ECH iShares MSCI Chile ETF
28.90
+1.05%
GMF SPDR S&P Emerging Asia Pacific ETF
119.93
+1.03%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.21
+1.01%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.47
+1.00%
EPI WisdomTree India Earnings Fund
42.52
+1.00%
AADR AdvisorShares Dorsey Wright ADR ETF
78.44
+0.98%
REZ iShares Residential and Multisector Real Estate ETF
84.71
+0.97%
INCO Columbia India Consumer ETF
59.42
+0.95%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.63
+0.94%
FYLD Cambria Foreign Shareholder Yield ETF
26.49
+0.91%
XLE The Energy Select Sector SPDR Fund
92.86
+0.91%
IXC iShares Global Energy ETF
41.09
+0.91%
NFTY First Trust India NIFTY 50 Equal Weight ETF
54.48
+0.91%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.28
+0.90%
NANR SPDR S&P North American Natural Resources ETF
55.94
+0.90%
VDE Vanguard Energy Index Fund ETF Shares
129.85
+0.87%
SPEM SPDR Portfolio Emerging Markets ETF
40.42
+0.85%
EWL iShares MSCI Switzerland ETF
51.29
+0.85%
IQLT iShares MSCI Intl Quality Factor ETF
40.42
+0.80%
FENY Fidelity MSCI Energy Index ETF
25.58
+0.75%
INTF iShares International Equity Factor ETF
31.00
+0.75%
DIVI Franklin International Core Dividend Tilt Index ETF
32.63
+0.71%
CMBS iShares CMBS ETF
47.78
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
42.58
+0.69%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.44
+0.68%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.24
+0.68%
FEZ SPDR EURO STOXX 50 ETF
54.80
+0.68%
CEW WisdomTree Emerging Currency Strategy Fund
17.64
+0.68%
IDOG ALPS International Sector Dividend Dogs ETF
31.11
+0.67%
FDEM Fidelity Emerging Markets Multifactor ETF
26.45
+0.67%
EWM iShares MSCI Malaysia ETF
24.28
+0.66%
FTXN First Trust Nasdaq Oil & Gas ETF
30.73
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.31
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.51
+0.63%
INEQ Columbia International Equity Income ETF
31.48
+0.62%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.39
+0.62%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.74
+0.61%
DEM WisdomTree Emerging Markets High Dividend Fund
42.59
+0.59%
XCEM Columbia EM Core ex-China ETF
30.72
+0.59%
IYH iShares U.S. Healthcare ETF
61.90
+0.58%
XLV The Health Care Select Sector SPDR Fund
147.22
+0.56%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.71
+0.54%
FLEU Franklin FTSE Eurozone ETF
26.98
+0.54%
IEFA iShares Core MSCI EAFE ETF
76.10
+0.54%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.71
+0.54%
FNDF Schwab Fundamental International Equity ETF
35.80
+0.53%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.52
+0.53%
CBON VanEck China Bond ETF
22.16
+0.52%
IYK iShares US Consumer Staples ETF
68.86
+0.51%
EMXC iShares MSCI Emerging Markets ex China ETF
57.64
+0.51%
DRSK Aptus Defined Risk ETF
28.19
+0.50%
SCHD Schwab U.S. Dividend Equity ETF
28.32
+0.50%
ROAM Hartford Multifactor Emerging Markets ETF
23.98
+0.49%
FTXL First Trust Nasdaq Semiconductor ETF
93.16
+0.49%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.41
+0.48%
VHT Vanguard Health Care Index Fund ETF Shares
270.87
+0.46%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.04
+0.46%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.03
+0.45%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.01
+0.45%
TUR iShares MSCI Turkey ETF
34.78
+0.45%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.65
+0.44%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.30
+0.44%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
96.64
+0.44%
QTUM Defiance Quantum ETF
85.70
+0.41%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.09
+0.41%
RNEM First Trust Emerging Markets Equity Select ETF
51.11
+0.40%
SCHF Schwab International Equity ETF
20.00
+0.40%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.72
+0.39%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
51.61
+0.39%
LGOV First Trust Long Duration Opportunities ETF
21.03
+0.38%
AUSF Global X Adaptive U.S. Factor ETF
43.86
+0.35%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.60
+0.35%
XME SPDR S&P Metals and Mining ETF
61.24
+0.34%
ESPO VanEck Video Gaming and eSports ETF
96.36
+0.34%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.60
+0.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.29
+0.33%
FHLC Fidelity MSCI Health Care Index ETF
69.73
+0.33%
TLH iShares 10-20 Year Treasury Bond ETF
100.93
+0.32%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.49
+0.31%
EWJV iShares MSCI Japan Value ETF
32.86
+0.31%