Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
First Trust NASDAQ Clean Edge Green Energy Index Fund (QCLN)
29.18
0.00
(0.00%)
At close: April 2 at 4:00:01 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 2, 2025 | 28.51 | 29.47 | 28.50 | 29.18 | 29.18 | 81,100 |
Apr 1, 2025 | 28.56 | 29.33 | 28.29 | 29.18 | 29.18 | 50,000 |
Mar 31, 2025 | 28.16 | 28.76 | 27.63 | 28.62 | 28.62 | 71,300 |
Mar 28, 2025 | 29.47 | 29.47 | 28.71 | 28.81 | 28.81 | 68,700 |
Mar 27, 2025 | 0.02 Dividend | |||||
Mar 27, 2025 | 29.62 | 30.17 | 29.50 | 29.69 | 29.69 | 52,500 |
Mar 26, 2025 | 30.49 | 30.67 | 29.58 | 29.80 | 29.78 | 54,000 |
Mar 25, 2025 | 30.52 | 30.67 | 30.41 | 30.59 | 30.57 | 39,100 |
Mar 24, 2025 | 30.30 | 30.79 | 30.30 | 30.48 | 30.46 | 78,800 |
Mar 21, 2025 | 29.20 | 29.87 | 29.11 | 29.81 | 29.79 | 69,800 |
Mar 20, 2025 | 29.61 | 30.06 | 29.54 | 29.61 | 29.59 | 44,800 |
Mar 19, 2025 | 29.59 | 30.28 | 29.59 | 29.95 | 29.93 | 82,000 |
Mar 18, 2025 | 29.53 | 29.80 | 29.43 | 29.58 | 29.56 | 127,700 |
Mar 17, 2025 | 29.23 | 30.05 | 29.23 | 29.88 | 29.86 | 89,400 |
Mar 14, 2025 | 29.12 | 29.35 | 28.81 | 29.29 | 29.27 | 111,200 |
Mar 13, 2025 | 29.08 | 29.45 | 28.47 | 28.75 | 28.73 | 79,400 |
Mar 12, 2025 | 29.46 | 29.54 | 28.92 | 29.21 | 29.19 | 80,000 |
Mar 11, 2025 | 29.17 | 29.49 | 28.50 | 29.04 | 29.02 | 194,900 |
Mar 10, 2025 | 29.52 | 30.01 | 28.87 | 29.14 | 29.12 | 139,000 |
Mar 7, 2025 | 29.20 | 30.15 | 29.20 | 30.05 | 30.03 | 74,900 |
Mar 6, 2025 | 29.24 | 29.77 | 29.10 | 29.39 | 29.37 | 69,200 |
Mar 5, 2025 | 29.38 | 29.93 | 29.07 | 29.93 | 29.91 | 72,900 |
Mar 4, 2025 | 28.47 | 29.80 | 28.24 | 29.14 | 29.12 | 146,100 |
Mar 3, 2025 | 30.70 | 30.75 | 28.85 | 29.09 | 29.07 | 109,800 |
Feb 28, 2025 | 30.34 | 30.53 | 29.88 | 30.38 | 30.36 | 93,400 |
Feb 27, 2025 | 31.50 | 31.81 | 30.46 | 30.50 | 30.48 | 66,200 |
Feb 26, 2025 | 31.60 | 32.26 | 31.43 | 31.50 | 31.48 | 63,400 |
Feb 25, 2025 | 32.22 | 32.33 | 31.34 | 31.44 | 31.42 | 117,200 |
Feb 24, 2025 | 32.96 | 32.96 | 32.17 | 32.28 | 32.26 | 84,000 |
Feb 21, 2025 | 33.97 | 34.09 | 32.85 | 33.03 | 33.01 | 137,600 |
Feb 20, 2025 | 34.18 | 34.34 | 33.58 | 34.06 | 34.04 | 116,100 |
Feb 19, 2025 | 34.06 | 34.39 | 33.99 | 34.17 | 34.15 | 58,200 |
Feb 18, 2025 | 33.30 | 34.05 | 33.19 | 33.99 | 33.97 | 88,400 |
Feb 14, 2025 | 33.17 | 33.57 | 33.07 | 33.30 | 33.28 | 66,200 |
Feb 13, 2025 | 32.12 | 32.94 | 32.12 | 32.92 | 32.90 | 85,300 |
Feb 12, 2025 | 31.34 | 32.11 | 31.33 | 31.86 | 31.84 | 109,200 |
Feb 11, 2025 | 32.05 | 32.30 | 31.68 | 31.75 | 31.73 | 104,000 |
Feb 10, 2025 | 32.88 | 32.88 | 32.54 | 32.59 | 32.57 | 64,000 |
Feb 7, 2025 | 33.39 | 33.58 | 32.68 | 32.85 | 32.83 | 104,500 |
Feb 6, 2025 | 33.31 | 33.54 | 33.02 | 33.47 | 33.45 | 95,900 |
Feb 5, 2025 | 33.32 | 33.68 | 33.07 | 33.08 | 33.06 | 77,500 |
Feb 4, 2025 | 32.76 | 33.45 | 32.75 | 33.35 | 33.33 | 116,600 |
Feb 3, 2025 | 32.29 | 33.14 | 32.21 | 32.70 | 32.68 | 150,700 |
Jan 31, 2025 | 33.61 | 34.33 | 33.34 | 33.53 | 33.51 | 61,700 |
Jan 30, 2025 | 33.51 | 33.85 | 33.20 | 33.62 | 33.60 | 65,000 |
Jan 29, 2025 | 33.07 | 33.40 | 32.65 | 32.97 | 32.95 | 88,100 |
Jan 28, 2025 | 33.35 | 33.35 | 32.31 | 32.73 | 32.71 | 81,300 |
Jan 27, 2025 | 33.61 | 34.10 | 32.99 | 33.35 | 33.33 | 112,400 |
Jan 24, 2025 | 34.39 | 34.72 | 34.27 | 34.30 | 34.28 | 66,800 |
Jan 23, 2025 | 33.62 | 34.34 | 33.40 | 34.32 | 34.30 | 84,100 |
Jan 22, 2025 | 34.69 | 34.84 | 33.88 | 33.88 | 33.86 | 125,200 |
Jan 21, 2025 | 35.22 | 35.22 | 34.46 | 34.84 | 34.82 | 123,100 |
Jan 17, 2025 | 35.47 | 35.62 | 35.23 | 35.23 | 35.21 | 110,300 |
Jan 16, 2025 | 34.98 | 35.29 | 34.76 | 35.12 | 35.10 | 56,200 |
Jan 15, 2025 | 35.12 | 35.33 | 34.94 | 34.95 | 34.93 | 255,400 |
Jan 14, 2025 | 34.62 | 35.15 | 34.09 | 34.21 | 34.19 | 44,600 |
Jan 13, 2025 | 33.75 | 34.24 | 33.33 | 34.21 | 34.19 | 54,100 |
Jan 10, 2025 | 34.53 | 34.64 | 33.98 | 34.34 | 34.32 | 103,100 |
Jan 8, 2025 | 35.88 | 35.88 | 34.76 | 35.16 | 35.14 | 99,100 |
Jan 7, 2025 | 36.87 | 37.65 | 36.10 | 36.44 | 36.42 | 89,500 |
Jan 6, 2025 | 36.92 | 37.44 | 36.60 | 36.65 | 36.63 | 117,400 |
Jan 3, 2025 | 34.66 | 36.33 | 34.66 | 36.21 | 36.19 | 159,400 |
Jan 2, 2025 | 34.09 | 34.90 | 34.04 | 34.42 | 34.40 | 135,000 |
Dec 31, 2024 | 34.64 | 35.13 | 33.92 | 33.93 | 33.91 | 110,600 |
Dec 30, 2024 | 34.47 | 34.64 | 33.95 | 34.47 | 34.45 | 184,900 |
Dec 27, 2024 | 35.46 | 35.72 | 34.79 | 35.13 | 35.11 | 101,200 |
Dec 26, 2024 | 35.50 | 36.00 | 35.36 | 35.70 | 35.68 | 101,200 |
Dec 24, 2024 | 35.20 | 35.88 | 35.15 | 35.75 | 35.73 | 55,400 |
Dec 23, 2024 | 34.72 | 35.20 | 34.59 | 35.12 | 35.10 | 131,600 |
Dec 20, 2024 | 33.61 | 35.25 | 33.55 | 34.68 | 34.66 | 150,600 |
Dec 19, 2024 | 34.93 | 35.07 | 33.82 | 33.95 | 33.93 | 316,700 |
Dec 18, 2024 | 36.28 | 36.84 | 34.06 | 34.43 | 34.41 | 165,800 |
Dec 17, 2024 | 36.41 | 36.89 | 36.08 | 36.40 | 36.38 | 93,400 |
Dec 16, 2024 | 35.92 | 36.63 | 35.64 | 36.44 | 36.42 | 94,600 |
Dec 13, 2024 | 0.04 Dividend | |||||
Dec 13, 2024 | 35.73 | 36.09 | 35.48 | 36.09 | 36.07 | 78,500 |
Dec 12, 2024 | 35.98 | 36.21 | 35.81 | 35.87 | 35.81 | 107,700 |
Dec 11, 2024 | 36.14 | 36.31 | 35.48 | 36.22 | 36.16 | 109,800 |
Dec 10, 2024 | 36.35 | 36.35 | 35.66 | 35.74 | 35.68 | 96,100 |
Dec 9, 2024 | 35.81 | 37.02 | 35.81 | 36.41 | 36.34 | 185,800 |
Dec 6, 2024 | 35.20 | 35.50 | 35.09 | 35.48 | 35.42 | 119,700 |
Dec 5, 2024 | 35.04 | 35.40 | 34.82 | 34.86 | 34.80 | 88,600 |
Dec 4, 2024 | 35.57 | 35.74 | 34.81 | 35.02 | 34.96 | 215,600 |
Dec 3, 2024 | 35.82 | 35.84 | 35.44 | 35.51 | 35.45 | 68,900 |
Dec 2, 2024 | 35.69 | 36.22 | 35.59 | 36.12 | 36.06 | 146,200 |
Nov 29, 2024 | 35.31 | 35.70 | 35.26 | 35.57 | 35.51 | 107,600 |
Nov 27, 2024 | 35.05 | 35.67 | 34.86 | 35.14 | 35.08 | 85,700 |
Nov 26, 2024 | 35.52 | 35.52 | 34.79 | 34.90 | 34.84 | 98,300 |
Nov 25, 2024 | 35.08 | 35.95 | 34.96 | 35.57 | 35.51 | 149,300 |
Nov 22, 2024 | 33.66 | 34.63 | 33.66 | 34.50 | 34.44 | 93,600 |
Nov 21, 2024 | 33.42 | 34.00 | 33.25 | 33.64 | 33.58 | 115,600 |
Nov 20, 2024 | 33.10 | 33.49 | 33.08 | 33.48 | 33.42 | 92,100 |
Nov 19, 2024 | 33.00 | 33.53 | 32.97 | 33.29 | 33.23 | 254,500 |
Nov 18, 2024 | 32.92 | 33.62 | 32.78 | 33.32 | 33.26 | 98,900 |
Nov 15, 2024 | 32.93 | 33.38 | 32.64 | 32.71 | 32.65 | 128,200 |
Nov 14, 2024 | 33.54 | 33.65 | 32.84 | 33.07 | 33.01 | 158,900 |
Nov 13, 2024 | 33.77 | 34.43 | 33.35 | 33.56 | 33.50 | 125,100 |
Nov 12, 2024 | 34.26 | 34.26 | 33.13 | 33.38 | 33.32 | 279,800 |
Nov 11, 2024 | 34.59 | 34.77 | 34.24 | 34.77 | 34.71 | 203,600 |
Nov 8, 2024 | 33.82 | 34.13 | 33.56 | 34.09 | 34.03 | 159,700 |
Nov 7, 2024 | 34.00 | 34.30 | 33.63 | 33.96 | 33.90 | 353,500 |
Nov 6, 2024 | 34.06 | 34.10 | 33.06 | 33.86 | 33.80 | 345,600 |
Nov 5, 2024 | 33.93 | 34.85 | 33.90 | 34.85 | 34.79 | 122,000 |
Nov 4, 2024 | 33.58 | 34.56 | 33.58 | 34.12 | 34.06 | 85,100 |
Nov 1, 2024 | 33.43 | 33.95 | 33.38 | 33.53 | 33.47 | 63,100 |
Oct 31, 2024 | 33.77 | 33.77 | 33.15 | 33.15 | 33.09 | 99,600 |
Oct 30, 2024 | 33.60 | 34.26 | 33.56 | 33.69 | 33.63 | 83,600 |
Oct 29, 2024 | 34.28 | 34.33 | 33.96 | 34.15 | 34.09 | 91,700 |
Oct 28, 2024 | 34.12 | 34.88 | 34.12 | 34.47 | 34.41 | 126,000 |
Oct 25, 2024 | 33.62 | 34.14 | 33.58 | 33.90 | 33.84 | 52,900 |
Oct 24, 2024 | 33.34 | 33.56 | 33.13 | 33.56 | 33.50 | 199,200 |
Oct 23, 2024 | 32.89 | 33.17 | 32.24 | 32.56 | 32.50 | 112,000 |
Oct 22, 2024 | 33.24 | 33.51 | 33.07 | 33.41 | 33.35 | 73,100 |
Oct 21, 2024 | 33.63 | 33.69 | 33.07 | 33.42 | 33.36 | 67,500 |
Oct 18, 2024 | 34.00 | 34.07 | 33.73 | 33.80 | 33.74 | 54,200 |
Oct 17, 2024 | 34.42 | 34.42 | 33.83 | 33.88 | 33.82 | 80,100 |
Oct 16, 2024 | 34.17 | 34.56 | 34.14 | 34.49 | 34.43 | 113,600 |
Oct 15, 2024 | 34.58 | 34.65 | 33.79 | 33.86 | 33.80 | 86,400 |
Oct 14, 2024 | 34.70 | 34.71 | 34.24 | 34.64 | 34.58 | 38,000 |
Oct 11, 2024 | 33.85 | 34.73 | 33.70 | 34.60 | 34.54 | 103,300 |
Oct 10, 2024 | 34.80 | 34.80 | 34.12 | 34.23 | 34.17 | 114,000 |
Oct 9, 2024 | 34.93 | 35.36 | 34.76 | 35.18 | 35.12 | 78,600 |
Oct 8, 2024 | 35.00 | 35.00 | 34.50 | 34.68 | 34.62 | 56,200 |
Oct 7, 2024 | 35.15 | 35.35 | 34.79 | 35.16 | 35.10 | 61,500 |
Oct 4, 2024 | 35.07 | 35.16 | 34.65 | 35.07 | 35.01 | 62,000 |
Oct 3, 2024 | 34.51 | 34.81 | 34.28 | 34.55 | 34.49 | 91,600 |
Oct 2, 2024 | 34.88 | 34.96 | 34.38 | 34.90 | 34.84 | 57,000 |
Oct 1, 2024 | 35.88 | 35.88 | 34.79 | 35.20 | 35.14 | 197,400 |
Sep 30, 2024 | 36.14 | 36.35 | 35.65 | 35.91 | 35.85 | 96,000 |
Sep 27, 2024 | 36.20 | 36.66 | 36.18 | 36.39 | 36.33 | 78,900 |
Sep 26, 2024 | 0.08 Dividend | |||||
Sep 26, 2024 | 35.60 | 36.03 | 35.21 | 35.69 | 35.63 | 55,500 |
Sep 25, 2024 | 35.38 | 35.41 | 34.85 | 34.93 | 34.79 | 41,100 |
Sep 24, 2024 | 35.59 | 35.82 | 35.26 | 35.59 | 35.45 | 57,500 |
Sep 23, 2024 | 34.99 | 35.32 | 34.82 | 35.29 | 35.15 | 48,400 |
Sep 20, 2024 | 35.31 | 35.31 | 34.57 | 34.88 | 34.74 | 101,600 |
Sep 19, 2024 | 36.24 | 36.24 | 35.49 | 35.60 | 35.46 | 124,200 |
Sep 18, 2024 | 35.15 | 36.41 | 34.84 | 34.97 | 34.83 | 127,600 |
Sep 17, 2024 | 34.98 | 35.64 | 34.96 | 35.20 | 35.06 | 79,600 |
Sep 16, 2024 | 34.62 | 34.79 | 34.21 | 34.72 | 34.58 | 70,800 |
Sep 13, 2024 | 34.74 | 35.06 | 34.60 | 34.81 | 34.67 | 159,200 |
Sep 12, 2024 | 34.44 | 34.65 | 33.94 | 34.34 | 34.20 | 59,100 |
Sep 11, 2024 | 33.48 | 34.59 | 33.09 | 34.57 | 34.43 | 119,100 |
Sep 10, 2024 | 32.40 | 32.84 | 31.98 | 32.79 | 32.66 | 95,300 |
Sep 9, 2024 | 32.67 | 33.01 | 32.30 | 32.43 | 32.30 | 68,900 |
Sep 6, 2024 | 33.69 | 33.74 | 32.33 | 32.47 | 32.34 | 119,300 |
Sep 5, 2024 | 33.84 | 34.25 | 33.53 | 33.76 | 33.62 | 92,700 |
Sep 4, 2024 | 33.15 | 34.21 | 33.15 | 33.75 | 33.61 | 118,600 |
Sep 3, 2024 | 34.85 | 34.97 | 33.26 | 33.42 | 33.29 | 124,800 |
Aug 30, 2024 | 35.25 | 35.46 | 34.83 | 35.27 | 35.13 | 67,700 |
Aug 29, 2024 | 34.96 | 35.69 | 34.86 | 34.95 | 34.81 | 109,300 |
Aug 28, 2024 | 35.14 | 35.33 | 34.40 | 34.69 | 34.55 | 75,000 |
Aug 27, 2024 | 35.37 | 35.46 | 34.91 | 35.37 | 35.23 | 53,400 |
Aug 26, 2024 | 35.99 | 36.36 | 35.60 | 35.68 | 35.54 | 70,400 |
Aug 23, 2024 | 34.50 | 35.85 | 34.50 | 35.84 | 35.70 | 116,900 |
Aug 22, 2024 | 34.83 | 34.84 | 34.05 | 34.10 | 33.96 | 72,400 |
Aug 21, 2024 | 34.51 | 34.94 | 34.38 | 34.86 | 34.72 | 85,200 |
Aug 20, 2024 | 34.69 | 34.94 | 34.12 | 34.22 | 34.08 | 97,600 |
Aug 19, 2024 | 34.05 | 34.80 | 33.97 | 34.77 | 34.63 | 92,100 |
Aug 16, 2024 | 33.80 | 34.26 | 33.70 | 34.01 | 33.87 | 167,500 |
Aug 15, 2024 | 33.19 | 34.32 | 33.19 | 34.09 | 33.95 | 112,800 |
Aug 14, 2024 | 33.39 | 33.41 | 32.57 | 32.68 | 32.55 | 103,000 |
Aug 13, 2024 | 32.42 | 33.40 | 32.35 | 33.36 | 33.23 | 86,700 |
Aug 12, 2024 | 32.56 | 32.59 | 32.04 | 32.18 | 32.05 | 127,500 |
Aug 9, 2024 | 32.85 | 32.85 | 32.23 | 32.61 | 32.48 | 73,600 |
Aug 8, 2024 | 32.03 | 33.15 | 31.84 | 33.00 | 32.87 | 237,500 |
Aug 7, 2024 | 33.01 | 33.14 | 31.59 | 31.67 | 31.54 | 147,300 |
Aug 6, 2024 | 32.76 | 32.94 | 32.03 | 32.37 | 32.24 | 174,400 |
Aug 5, 2024 | 31.00 | 33.10 | 30.95 | 32.38 | 32.25 | 245,300 |
Aug 2, 2024 | 33.80 | 34.05 | 33.06 | 33.28 | 33.15 | 280,200 |
Aug 1, 2024 | 36.59 | 36.97 | 34.83 | 35.16 | 35.02 | 152,300 |
Jul 31, 2024 | 36.02 | 37.43 | 36.02 | 36.62 | 36.47 | 157,000 |
Jul 30, 2024 | 36.41 | 36.50 | 35.34 | 35.51 | 35.37 | 136,000 |
Jul 29, 2024 | 36.64 | 36.95 | 36.15 | 36.44 | 36.29 | 98,200 |
Jul 26, 2024 | 36.32 | 36.64 | 35.95 | 36.32 | 36.17 | 100,100 |
Jul 25, 2024 | 35.68 | 36.72 | 35.50 | 35.70 | 35.56 | 68,500 |
Jul 24, 2024 | 36.39 | 36.94 | 35.81 | 35.84 | 35.70 | 129,100 |
Jul 23, 2024 | 36.93 | 37.26 | 36.70 | 36.98 | 36.83 | 68,200 |
Jul 22, 2024 | 37.07 | 37.21 | 36.57 | 37.16 | 37.01 | 83,200 |
Jul 19, 2024 | 36.86 | 36.86 | 36.18 | 36.34 | 36.19 | 74,500 |
Jul 18, 2024 | 37.97 | 38.45 | 36.88 | 37.13 | 36.98 | 217,900 |
Jul 17, 2024 | 38.43 | 39.09 | 37.61 | 37.73 | 37.58 | 142,400 |
Jul 16, 2024 | 38.17 | 39.20 | 37.84 | 39.16 | 39.00 | 137,000 |
Jul 15, 2024 | 38.40 | 38.40 | 37.75 | 37.86 | 37.71 | 173,200 |
Jul 12, 2024 | 37.76 | 39.25 | 37.76 | 38.97 | 38.81 | 176,100 |
Jul 11, 2024 | 37.63 | 38.22 | 37.14 | 37.57 | 37.42 | 129,500 |
Jul 10, 2024 | 36.30 | 37.01 | 36.11 | 36.95 | 36.80 | 207,100 |
Jul 9, 2024 | 36.05 | 36.40 | 35.72 | 36.11 | 35.97 | 151,100 |
Jul 8, 2024 | 35.78 | 36.33 | 35.78 | 36.29 | 36.14 | 80,700 |
Jul 5, 2024 | 35.80 | 35.89 | 35.30 | 35.57 | 35.43 | 145,000 |
Jul 3, 2024 | 34.88 | 35.90 | 34.84 | 35.68 | 35.54 | 457,000 |
Jul 2, 2024 | 34.10 | 34.82 | 34.10 | 34.62 | 34.48 | 84,600 |
Jul 1, 2024 | 34.09 | 34.29 | 33.84 | 33.87 | 33.73 | 181,500 |
Jun 28, 2024 | 35.21 | 35.26 | 33.79 | 34.01 | 33.87 | 123,000 |
Jun 27, 2024 | 0.18 Dividend | |||||
Jun 27, 2024 | 34.54 | 35.09 | 34.40 | 35.04 | 34.90 | 68,100 |
Jun 26, 2024 | 34.75 | 35.22 | 34.68 | 34.96 | 34.64 | 148,000 |
Jun 25, 2024 | 34.50 | 34.55 | 34.15 | 34.30 | 33.99 | 70,200 |
Jun 24, 2024 | 34.50 | 35.01 | 34.39 | 34.63 | 34.32 | 100,100 |
Jun 21, 2024 | 34.67 | 34.83 | 34.27 | 34.50 | 34.19 | 271,900 |
Jun 20, 2024 | 35.15 | 35.20 | 34.63 | 34.72 | 34.41 | 178,200 |
Jun 18, 2024 | 35.54 | 35.87 | 35.49 | 35.78 | 35.46 | 272,000 |
Jun 17, 2024 | 36.01 | 36.08 | 35.29 | 35.84 | 35.52 | 138,600 |
Jun 14, 2024 | 37.00 | 37.22 | 36.16 | 36.18 | 35.85 | 202,100 |
Jun 13, 2024 | 38.18 | 38.44 | 37.31 | 37.48 | 37.14 | 102,300 |
Jun 12, 2024 | 38.55 | 39.17 | 38.04 | 38.18 | 37.83 | 250,700 |
Jun 11, 2024 | 37.28 | 37.71 | 36.84 | 37.62 | 37.28 | 94,600 |
Jun 10, 2024 | 36.53 | 37.71 | 36.51 | 37.52 | 37.18 | 94,800 |
Jun 7, 2024 | 36.95 | 37.49 | 36.52 | 36.80 | 36.47 | 219,500 |
Jun 6, 2024 | 37.57 | 37.85 | 37.26 | 37.61 | 37.27 | 104,900 |
Jun 5, 2024 | 37.45 | 38.00 | 37.07 | 37.90 | 37.56 | 138,200 |
Jun 4, 2024 | 37.36 | 37.63 | 36.94 | 37.05 | 36.71 | 102,600 |
Jun 3, 2024 | 38.17 | 38.42 | 37.38 | 37.63 | 37.29 | 145,500 |
May 31, 2024 | 38.00 | 38.44 | 36.83 | 37.78 | 37.44 | 96,800 |
May 30, 2024 | 37.29 | 37.99 | 37.21 | 37.89 | 37.55 | 177,200 |
May 29, 2024 | 37.01 | 37.54 | 37.01 | 37.15 | 36.81 | 485,100 |
May 28, 2024 | 37.97 | 38.29 | 37.63 | 37.88 | 37.54 | 262,300 |
May 24, 2024 | 36.45 | 37.80 | 36.45 | 37.78 | 37.44 | 147,500 |
May 23, 2024 | 37.16 | 37.26 | 36.01 | 36.21 | 35.88 | 205,600 |
May 22, 2024 | 35.42 | 37.56 | 35.42 | 37.28 | 36.94 | 301,400 |
May 21, 2024 | 34.84 | 35.55 | 34.84 | 35.53 | 35.21 | 91,400 |
May 20, 2024 | 35.12 | 35.19 | 34.82 | 35.15 | 34.83 | 165,000 |
May 17, 2024 | 35.19 | 35.48 | 34.96 | 35.21 | 34.89 | 130,100 |
May 16, 2024 | 35.30 | 35.47 | 35.13 | 35.23 | 34.91 | 92,200 |
May 15, 2024 | 36.20 | 36.20 | 34.99 | 35.34 | 35.02 | 118,400 |
May 14, 2024 | 35.47 | 36.02 | 35.24 | 35.53 | 35.21 | 313,600 |
May 13, 2024 | 34.22 | 35.08 | 34.22 | 34.57 | 34.26 | 214,100 |
May 10, 2024 | 34.92 | 35.00 | 33.95 | 33.98 | 33.67 | 224,400 |
May 9, 2024 | 34.23 | 34.73 | 34.00 | 34.68 | 34.37 | 115,200 |
May 8, 2024 | 33.92 | 34.44 | 33.88 | 34.42 | 34.11 | 75,700 |
May 7, 2024 | 34.95 | 35.22 | 34.61 | 34.62 | 34.31 | 176,700 |
May 6, 2024 | 34.67 | 35.04 | 34.67 | 35.04 | 34.72 | 162,800 |
May 3, 2024 | 34.20 | 34.79 | 34.02 | 34.39 | 34.08 | 291,900 |
May 2, 2024 | 32.71 | 33.34 | 32.03 | 33.29 | 32.99 | 306,500 |
May 1, 2024 | 32.30 | 33.38 | 32.10 | 32.28 | 31.99 | 152,100 |
Apr 30, 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 32.05 | 88,600 |
Apr 29, 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 32.94 | 114,400 |
Apr 26, 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 31.73 | 174,700 |
Apr 25, 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 31.18 | 134,700 |
Apr 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 31.23 | 183,400 |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 30.97 | 99,400 |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 30.33 | 139,600 |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 30.20 | 122,100 |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 30.45 | 165,500 |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 30.89 | 143,900 |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 30.75 | 351,600 |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 31.35 | 159,700 |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 32.40 | 144,200 |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 33.61 | 96,700 |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 33.53 | 327,200 |
Apr 9, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 34.41 | 282,800 |
Apr 8, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 33.53 | 135,900 |
Apr 5, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 32.89 | 88,300 |
Apr 4, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 33.18 | 107,500 |
Apr 3, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 33.37 | 256,900 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%