NasdaqGM - Delayed Quote USD
First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)
134.06
+0.97
+(0.73%)
At close: 4:00:00 PM EDT
131.42
-2.72
(-2.03%)
After hours: 4:06:27 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 133.45 | 134.35 | 133.19 | 134.06 | 134.06 | 25,666 |
Jun 9, 2025 | 133.25 | 133.76 | 132.95 | 133.09 | 133.09 | 29,500 |
Jun 6, 2025 | 132.73 | 133.30 | 132.68 | 132.90 | 132.90 | 29,600 |
Jun 5, 2025 | 132.69 | 133.40 | 131.40 | 131.82 | 131.82 | 49,900 |
Jun 4, 2025 | 132.31 | 132.80 | 132.14 | 132.54 | 132.54 | 107,600 |
Jun 3, 2025 | 130.85 | 132.29 | 130.80 | 132.20 | 132.20 | 44,700 |
Jun 2, 2025 | 129.76 | 130.86 | 129.05 | 130.86 | 130.86 | 28,400 |
May 30, 2025 | 129.88 | 130.28 | 128.46 | 130.11 | 130.11 | 42,600 |
May 29, 2025 | 131.81 | 131.81 | 129.69 | 130.19 | 130.19 | 44,200 |
May 28, 2025 | 131.30 | 131.49 | 130.34 | 130.46 | 130.46 | 41,200 |
May 27, 2025 | 130.14 | 131.49 | 129.80 | 131.18 | 131.18 | 27,900 |
May 23, 2025 | 127.58 | 129.10 | 127.58 | 128.67 | 128.67 | 228,400 |
May 22, 2025 | 129.95 | 130.67 | 129.64 | 129.88 | 129.88 | 46,600 |
May 21, 2025 | 131.54 | 132.18 | 129.70 | 130.02 | 130.02 | 68,000 |
May 20, 2025 | 131.86 | 132.31 | 131.51 | 132.31 | 132.31 | 85,100 |
May 19, 2025 | 130.72 | 132.65 | 130.72 | 132.60 | 132.60 | 67,500 |
May 16, 2025 | 131.91 | 132.37 | 131.18 | 132.37 | 132.37 | 69,200 |
May 15, 2025 | 130.71 | 131.86 | 130.48 | 131.53 | 131.53 | 65,300 |
May 14, 2025 | 131.02 | 131.38 | 130.61 | 130.91 | 130.91 | 151,000 |
May 13, 2025 | 130.13 | 131.63 | 130.00 | 131.10 | 131.10 | 145,000 |
May 12, 2025 | 129.52 | 129.78 | 128.60 | 129.76 | 129.76 | 75,700 |
May 9, 2025 | 125.97 | 126.09 | 124.86 | 125.33 | 125.33 | 43,500 |
May 8, 2025 | 124.66 | 126.11 | 124.33 | 125.03 | 125.03 | 62,700 |
May 7, 2025 | 123.21 | 123.92 | 122.67 | 123.77 | 123.77 | 91,500 |
May 6, 2025 | 122.41 | 123.79 | 122.17 | 122.86 | 122.86 | 84,700 |
May 5, 2025 | 123.51 | 124.75 | 123.51 | 124.16 | 124.16 | 83,400 |
May 2, 2025 | 123.45 | 124.86 | 123.45 | 124.40 | 124.40 | 93,000 |
May 1, 2025 | 122.57 | 123.47 | 121.97 | 122.05 | 122.05 | 54,100 |
Apr 30, 2025 | 119.96 | 122.03 | 118.98 | 121.62 | 121.62 | 70,100 |
Apr 29, 2025 | 120.48 | 121.88 | 120.22 | 121.51 | 121.51 | 58,300 |
Apr 28, 2025 | 120.88 | 121.38 | 119.41 | 120.81 | 120.81 | 171,300 |
Apr 25, 2025 | 119.71 | 120.70 | 119.33 | 120.70 | 120.70 | 64,300 |
Apr 24, 2025 | 117.28 | 120.05 | 117.28 | 120.00 | 120.00 | 60,800 |
Apr 23, 2025 | 117.90 | 119.08 | 116.44 | 116.70 | 116.70 | 74,800 |
Apr 22, 2025 | 113.33 | 115.39 | 113.32 | 114.82 | 114.82 | 104,900 |
Apr 21, 2025 | 113.36 | 113.41 | 110.84 | 112.16 | 112.16 | 110,400 |
Apr 17, 2025 | 114.43 | 115.35 | 113.98 | 114.57 | 114.57 | 126,300 |
Apr 16, 2025 | 114.97 | 115.94 | 112.61 | 114.01 | 114.01 | 100,600 |
Apr 15, 2025 | 116.44 | 117.54 | 116.15 | 116.45 | 116.45 | 219,900 |
Apr 14, 2025 | 117.36 | 117.39 | 115.32 | 116.35 | 116.35 | 259,400 |
Apr 11, 2025 | 113.12 | 115.56 | 112.18 | 115.21 | 115.21 | 63,700 |
Apr 10, 2025 | 116.02 | 116.02 | 110.79 | 113.55 | 113.55 | 85,500 |
Apr 9, 2025 | 106.09 | 118.76 | 106.08 | 118.41 | 118.41 | 301,300 |
Apr 8, 2025 | 111.91 | 112.89 | 105.38 | 106.81 | 106.81 | 126,100 |
Apr 7, 2025 | 105.87 | 113.50 | 104.28 | 109.17 | 109.17 | 381,400 |
Apr 4, 2025 | 113.61 | 114.11 | 109.09 | 109.09 | 109.09 | 226,700 |
Apr 3, 2025 | 118.79 | 119.27 | 116.48 | 116.66 | 116.66 | 452,000 |
Apr 2, 2025 | 120.06 | 123.34 | 120.06 | 122.62 | 122.62 | 41,400 |
Apr 1, 2025 | 120.85 | 121.75 | 119.67 | 121.75 | 121.75 | 59,800 |
Mar 31, 2025 | 119.56 | 121.22 | 118.96 | 120.93 | 120.93 | 49,900 |
Mar 28, 2025 | 123.66 | 123.66 | 120.82 | 121.13 | 121.13 | 50,200 |
Mar 27, 2025 | 0.153 Dividend | |||||
Mar 27, 2025 | 124.61 | 125.13 | 123.86 | 123.86 | 123.86 | 95,700 |
Mar 26, 2025 | 126.16 | 126.64 | 124.71 | 125.21 | 125.06 | 65,300 |
Mar 25, 2025 | 126.46 | 126.61 | 125.96 | 126.26 | 126.11 | 72,400 |
Mar 24, 2025 | 125.27 | 126.23 | 125.11 | 126.16 | 126.01 | 101,400 |
Mar 21, 2025 | 122.55 | 123.66 | 122.08 | 123.61 | 123.46 | 59,900 |
Mar 20, 2025 | 123.49 | 124.72 | 123.46 | 123.84 | 123.69 | 60,000 |
Mar 19, 2025 | 123.38 | 125.18 | 123.20 | 124.17 | 124.02 | 40,200 |
Mar 18, 2025 | 123.77 | 123.77 | 122.56 | 123.26 | 123.11 | 65,800 |
Mar 17, 2025 | 122.44 | 125.19 | 122.44 | 124.51 | 124.36 | 67,500 |
Mar 14, 2025 | 121.23 | 122.74 | 121.23 | 122.58 | 122.43 | 44,900 |
Mar 13, 2025 | 121.58 | 121.66 | 119.39 | 119.84 | 119.69 | 208,100 |
Mar 12, 2025 | 122.61 | 122.86 | 120.85 | 121.69 | 121.54 | 163,000 |
Mar 11, 2025 | 122.26 | 122.78 | 120.37 | 121.34 | 121.19 | 216,400 |
Mar 10, 2025 | 124.17 | 124.71 | 121.46 | 122.22 | 122.07 | 142,300 |
Mar 7, 2025 | 124.91 | 126.18 | 123.55 | 126.01 | 125.86 | 70,000 |
Mar 6, 2025 | 126.08 | 127.12 | 124.59 | 124.99 | 124.84 | 133,500 |
Mar 5, 2025 | 126.90 | 128.34 | 125.75 | 128.18 | 128.02 | 208,200 |
Mar 4, 2025 | 127.32 | 128.71 | 125.46 | 126.70 | 126.55 | 185,700 |
Mar 3, 2025 | 130.20 | 130.48 | 126.89 | 127.33 | 127.17 | 77,500 |
Feb 28, 2025 | 128.04 | 129.27 | 127.12 | 129.08 | 128.92 | 74,300 |
Feb 27, 2025 | 130.96 | 130.96 | 127.65 | 127.65 | 127.49 | 35,200 |
Feb 26, 2025 | 130.70 | 131.43 | 129.90 | 130.20 | 130.04 | 36,100 |
Feb 25, 2025 | 131.30 | 131.39 | 129.82 | 130.34 | 130.18 | 72,600 |
Feb 24, 2025 | 132.75 | 132.75 | 131.33 | 131.39 | 131.23 | 88,300 |
Feb 21, 2025 | 135.69 | 135.69 | 132.39 | 132.54 | 132.38 | 70,800 |
Feb 20, 2025 | 135.85 | 135.85 | 134.24 | 135.21 | 135.04 | 171,500 |
Feb 19, 2025 | 135.97 | 136.19 | 135.28 | 136.00 | 135.83 | 46,400 |
Feb 18, 2025 | 135.06 | 136.14 | 134.87 | 136.10 | 135.93 | 47,600 |
Feb 14, 2025 | 134.42 | 134.98 | 134.28 | 134.79 | 134.63 | 104,900 |
Feb 13, 2025 | 133.18 | 134.34 | 132.95 | 134.25 | 134.09 | 173,000 |
Feb 12, 2025 | 131.25 | 132.84 | 131.22 | 132.66 | 132.50 | 49,100 |
Feb 11, 2025 | 132.31 | 133.08 | 132.31 | 132.66 | 132.50 | 31,800 |
Feb 10, 2025 | 132.81 | 133.17 | 132.57 | 133.17 | 133.01 | 37,400 |
Feb 7, 2025 | 133.16 | 133.61 | 131.65 | 131.89 | 131.73 | 61,700 |
Feb 6, 2025 | 132.92 | 133.00 | 132.11 | 132.93 | 132.77 | 47,400 |
Feb 5, 2025 | 131.24 | 132.63 | 130.95 | 132.58 | 132.42 | 120,200 |
Feb 4, 2025 | 130.19 | 131.44 | 130.19 | 131.09 | 130.93 | 41,800 |
Feb 3, 2025 | 129.26 | 131.06 | 128.65 | 130.61 | 130.45 | 45,900 |
Jan 31, 2025 | 131.73 | 132.68 | 130.60 | 130.92 | 130.76 | 63,200 |
Jan 30, 2025 | 130.82 | 131.33 | 130.10 | 130.83 | 130.67 | 85,800 |
Jan 29, 2025 | 129.91 | 130.04 | 129.05 | 129.75 | 129.59 | 37,000 |
Jan 28, 2025 | 128.87 | 129.84 | 128.20 | 129.31 | 129.15 | 33,500 |
Jan 27, 2025 | 127.83 | 129.63 | 127.83 | 129.04 | 128.88 | 76,500 |
Jan 24, 2025 | 131.07 | 131.32 | 130.54 | 130.72 | 130.56 | 38,300 |
Jan 23, 2025 | 130.38 | 131.39 | 130.16 | 131.32 | 131.16 | 26,900 |
Jan 22, 2025 | 130.94 | 131.88 | 130.94 | 131.39 | 131.23 | 102,100 |
Jan 21, 2025 | 129.96 | 130.72 | 129.89 | 130.29 | 130.13 | 45,300 |
Jan 17, 2025 | 129.77 | 129.97 | 128.99 | 129.35 | 129.19 | 91,700 |
Jan 16, 2025 | 127.83 | 128.25 | 126.83 | 127.73 | 127.57 | 45,800 |
Jan 15, 2025 | 127.38 | 127.84 | 126.84 | 127.30 | 127.14 | 117,700 |
Jan 14, 2025 | 125.45 | 125.60 | 124.29 | 125.38 | 125.23 | 39,500 |
Jan 13, 2025 | 123.54 | 124.74 | 123.51 | 124.55 | 124.40 | 74,900 |
Jan 10, 2025 | 125.53 | 125.84 | 124.18 | 124.78 | 124.63 | 43,200 |
Jan 8, 2025 | 126.09 | 126.75 | 125.54 | 126.55 | 126.40 | 27,800 |
Jan 7, 2025 | 128.11 | 128.23 | 125.97 | 126.63 | 126.48 | 90,700 |
Jan 6, 2025 | 127.77 | 128.76 | 127.60 | 127.79 | 127.63 | 44,400 |
Jan 3, 2025 | 125.53 | 127.21 | 125.53 | 126.88 | 126.72 | 24,500 |
Jan 2, 2025 | 125.71 | 126.23 | 124.04 | 124.96 | 124.81 | 79,900 |
Dec 31, 2024 | 125.90 | 125.90 | 124.48 | 124.96 | 124.81 | 43,000 |
Dec 30, 2024 | 125.52 | 125.95 | 124.30 | 125.39 | 125.24 | 63,500 |
Dec 27, 2024 | 127.40 | 127.40 | 126.08 | 127.09 | 126.93 | 27,000 |
Dec 26, 2024 | 127.61 | 128.47 | 127.61 | 128.23 | 128.07 | 14,800 |
Dec 24, 2024 | 126.97 | 128.29 | 126.94 | 128.21 | 128.05 | 21,100 |
Dec 23, 2024 | 126.32 | 126.93 | 125.76 | 126.75 | 126.60 | 45,400 |
Dec 20, 2024 | 124.32 | 127.53 | 124.30 | 126.44 | 126.29 | 139,100 |
Dec 19, 2024 | 126.88 | 126.98 | 125.05 | 125.05 | 124.90 | 74,700 |
Dec 18, 2024 | 130.75 | 130.75 | 125.86 | 126.21 | 126.06 | 61,700 |
Dec 17, 2024 | 131.55 | 131.55 | 130.75 | 131.02 | 130.86 | 43,900 |
Dec 16, 2024 | 131.40 | 132.01 | 130.90 | 131.60 | 131.44 | 66,700 |
Dec 13, 2024 | 0.144 Dividend | |||||
Dec 13, 2024 | 131.80 | 131.80 | 130.80 | 131.12 | 130.96 | 20,600 |
Dec 12, 2024 | 131.90 | 132.27 | 131.78 | 131.78 | 131.48 | 31,200 |
Dec 11, 2024 | 131.59 | 132.47 | 131.59 | 132.15 | 131.84 | 42,900 |
Dec 10, 2024 | 131.99 | 131.99 | 130.62 | 131.01 | 130.71 | 67,500 |
Dec 9, 2024 | 133.63 | 133.76 | 132.05 | 132.05 | 131.74 | 51,900 |
Dec 6, 2024 | 132.75 | 133.54 | 132.75 | 133.30 | 132.99 | 81,000 |
Dec 5, 2024 | 133.45 | 133.45 | 132.19 | 132.19 | 131.88 | 36,900 |
Dec 4, 2024 | 132.89 | 133.68 | 132.82 | 133.68 | 133.37 | 84,400 |
Dec 3, 2024 | 132.35 | 132.35 | 131.89 | 132.09 | 131.78 | 27,500 |
Dec 2, 2024 | 131.77 | 132.72 | 131.61 | 132.42 | 132.11 | 39,700 |
Nov 29, 2024 | 130.95 | 131.63 | 130.95 | 131.51 | 131.21 | 11,500 |
Nov 27, 2024 | 131.29 | 131.44 | 130.09 | 130.80 | 130.50 | 18,000 |
Nov 26, 2024 | 132.05 | 132.09 | 131.23 | 131.51 | 131.21 | 41,700 |
Nov 25, 2024 | 132.10 | 132.52 | 131.31 | 132.00 | 131.69 | 52,500 |
Nov 22, 2024 | 129.62 | 130.82 | 129.62 | 130.64 | 130.34 | 32,500 |
Nov 21, 2024 | 128.68 | 129.79 | 127.72 | 129.71 | 129.41 | 31,200 |
Nov 20, 2024 | 127.49 | 127.84 | 126.38 | 127.84 | 127.54 | 44,900 |
Nov 19, 2024 | 126.33 | 127.57 | 126.09 | 127.29 | 127.00 | 40,300 |
Nov 18, 2024 | 126.61 | 127.44 | 126.38 | 127.18 | 126.89 | 32,100 |
Nov 15, 2024 | 128.32 | 128.32 | 125.88 | 126.19 | 125.90 | 79,200 |
Nov 14, 2024 | 130.34 | 130.34 | 129.11 | 129.38 | 129.08 | 270,100 |
Nov 13, 2024 | 130.18 | 130.92 | 130.17 | 130.40 | 130.10 | 68,300 |
Nov 12, 2024 | 130.62 | 130.62 | 129.77 | 130.38 | 130.08 | 60,700 |
Nov 11, 2024 | 130.55 | 130.95 | 130.55 | 130.81 | 130.51 | 68,700 |
Nov 8, 2024 | 130.46 | 130.48 | 130.09 | 130.40 | 130.10 | 24,700 |
Nov 7, 2024 | 129.71 | 130.91 | 129.59 | 130.69 | 130.39 | 37,700 |
Nov 6, 2024 | 128.35 | 129.19 | 127.73 | 129.01 | 128.71 | 50,500 |
Nov 5, 2024 | 124.73 | 125.98 | 124.73 | 125.98 | 125.69 | 41,000 |
Nov 4, 2024 | 124.71 | 125.21 | 124.10 | 124.75 | 124.46 | 30,700 |
Nov 1, 2024 | 124.39 | 125.32 | 124.29 | 124.67 | 124.38 | 126,600 |
Oct 31, 2024 | 125.29 | 125.59 | 123.69 | 123.69 | 123.40 | 62,800 |
Oct 30, 2024 | 125.87 | 126.62 | 125.64 | 125.64 | 125.35 | 53,600 |
Oct 29, 2024 | 126.29 | 127.37 | 125.90 | 127.28 | 126.99 | 49,000 |
Oct 28, 2024 | 126.58 | 126.92 | 126.24 | 126.40 | 126.11 | 37,400 |
Oct 25, 2024 | 126.36 | 127.39 | 126.07 | 126.22 | 125.93 | 39,100 |
Oct 24, 2024 | 125.53 | 125.77 | 125.10 | 125.48 | 125.19 | 28,300 |
Oct 23, 2024 | 125.80 | 125.83 | 124.19 | 125.08 | 124.79 | 29,100 |
Oct 22, 2024 | 125.93 | 126.67 | 125.78 | 126.32 | 126.03 | 79,100 |
Oct 21, 2024 | 126.81 | 127.23 | 126.01 | 126.77 | 126.48 | 26,700 |
Oct 18, 2024 | 127.03 | 127.38 | 126.64 | 127.11 | 126.82 | 26,300 |
Oct 17, 2024 | 127.68 | 127.68 | 126.47 | 126.58 | 126.29 | 30,700 |
Oct 16, 2024 | 126.91 | 127.05 | 126.62 | 126.93 | 126.64 | 36,900 |
Oct 15, 2024 | 128.65 | 128.75 | 126.35 | 126.64 | 126.35 | 57,500 |
Oct 14, 2024 | 128.00 | 128.72 | 127.79 | 128.72 | 128.42 | 26,500 |
Oct 11, 2024 | 126.55 | 127.85 | 126.55 | 127.77 | 127.47 | 28,300 |
Oct 10, 2024 | 126.17 | 126.89 | 126.00 | 126.71 | 126.42 | 40,600 |
Oct 9, 2024 | 125.17 | 126.74 | 125.17 | 126.55 | 126.26 | 41,800 |
Oct 8, 2024 | 124.46 | 125.57 | 124.35 | 125.53 | 125.24 | 32,000 |
Oct 7, 2024 | 124.90 | 124.91 | 123.94 | 124.45 | 124.16 | 31,100 |
Oct 4, 2024 | 125.41 | 125.42 | 124.28 | 125.42 | 125.13 | 87,400 |
Oct 3, 2024 | 123.59 | 124.54 | 123.48 | 124.03 | 123.74 | 36,400 |
Oct 2, 2024 | 123.79 | 124.73 | 123.56 | 124.40 | 124.11 | 92,100 |
Oct 1, 2024 | 125.37 | 125.43 | 123.17 | 124.09 | 123.80 | 88,800 |
Sep 30, 2024 | 125.20 | 125.45 | 124.35 | 125.45 | 125.16 | 82,100 |
Sep 27, 2024 | 126.27 | 126.27 | 125.48 | 125.67 | 125.38 | 24,900 |
Sep 26, 2024 | 0.13 Dividend | |||||
Sep 26, 2024 | 126.31 | 126.31 | 124.73 | 125.74 | 125.45 | 93,500 |
Sep 25, 2024 | 124.68 | 125.11 | 124.27 | 124.30 | 123.88 | 19,200 |
Sep 24, 2024 | 124.81 | 125.15 | 124.16 | 124.82 | 124.40 | 21,800 |
Sep 23, 2024 | 124.48 | 124.72 | 124.27 | 124.47 | 124.05 | 47,100 |
Sep 20, 2024 | 124.42 | 124.42 | 123.31 | 124.08 | 123.66 | 31,600 |
Sep 19, 2024 | 125.02 | 125.49 | 124.44 | 124.87 | 124.45 | 154,200 |
Sep 18, 2024 | 123.01 | 124.04 | 122.37 | 122.43 | 122.02 | 63,900 |
Sep 17, 2024 | 123.43 | 123.87 | 122.46 | 122.99 | 122.58 | 42,900 |
Sep 16, 2024 | 122.85 | 123.17 | 122.20 | 123.10 | 122.69 | 52,100 |
Sep 13, 2024 | 122.12 | 123.17 | 122.11 | 123.01 | 122.60 | 40,300 |
Sep 12, 2024 | 121.29 | 122.14 | 120.86 | 122.03 | 121.62 | 70,600 |
Sep 11, 2024 | 119.85 | 121.46 | 118.12 | 121.46 | 121.05 | 92,200 |
Sep 10, 2024 | 119.72 | 120.03 | 118.51 | 120.03 | 119.63 | 34,800 |
Sep 9, 2024 | 118.88 | 119.98 | 118.88 | 119.45 | 119.05 | 16,700 |
Sep 6, 2024 | 120.33 | 120.41 | 118.05 | 118.24 | 117.84 | 67,500 |
Sep 5, 2024 | 120.40 | 120.83 | 119.60 | 120.37 | 119.97 | 29,300 |
Sep 4, 2024 | 120.52 | 121.64 | 120.52 | 120.75 | 120.34 | 71,300 |
Sep 3, 2024 | 123.50 | 123.54 | 121.04 | 121.40 | 120.99 | 36,600 |
Aug 30, 2024 | 124.35 | 124.43 | 123.17 | 124.37 | 123.95 | 45,900 |
Aug 29, 2024 | 123.33 | 124.30 | 122.89 | 122.89 | 122.48 | 35,000 |
Aug 28, 2024 | 123.67 | 123.67 | 121.80 | 122.59 | 122.18 | 59,000 |
Aug 27, 2024 | 123.08 | 123.93 | 123.02 | 123.63 | 123.21 | 45,400 |
Aug 26, 2024 | 124.33 | 124.49 | 123.40 | 123.51 | 123.10 | 66,500 |
Aug 23, 2024 | 124.34 | 124.82 | 123.63 | 124.49 | 124.07 | 50,000 |
Aug 22, 2024 | 124.81 | 125.00 | 122.87 | 123.06 | 122.65 | 64,800 |
Aug 21, 2024 | 124.34 | 124.78 | 123.95 | 124.66 | 124.24 | 35,800 |
Aug 20, 2024 | 123.90 | 124.26 | 123.46 | 123.63 | 123.21 | 78,600 |
Aug 19, 2024 | 122.90 | 124.22 | 122.68 | 124.22 | 123.80 | 65,500 |
Aug 16, 2024 | 122.06 | 122.95 | 122.01 | 122.84 | 122.43 | 33,000 |
Aug 15, 2024 | 121.08 | 122.56 | 121.08 | 122.34 | 121.93 | 134,300 |
Aug 14, 2024 | 119.86 | 120.14 | 118.90 | 119.59 | 119.19 | 38,200 |
Aug 13, 2024 | 118.21 | 119.78 | 118.21 | 119.74 | 119.34 | 37,500 |
Aug 12, 2024 | 117.91 | 118.06 | 117.00 | 117.37 | 116.98 | 26,400 |
Aug 9, 2024 | 117.35 | 118.12 | 116.81 | 117.67 | 117.28 | 43,000 |
Aug 8, 2024 | 115.39 | 117.60 | 115.10 | 117.60 | 117.21 | 69,400 |
Aug 7, 2024 | 116.75 | 117.70 | 114.52 | 114.52 | 114.14 | 103,500 |
Aug 6, 2024 | 115.08 | 117.03 | 114.93 | 115.37 | 114.98 | 133,800 |
Aug 5, 2024 | 113.66 | 116.03 | 113.15 | 114.59 | 114.21 | 142,000 |
Aug 2, 2024 | 118.40 | 118.40 | 116.08 | 117.06 | 116.67 | 90,800 |
Aug 1, 2024 | 122.39 | 123.03 | 119.19 | 120.19 | 119.79 | 227,700 |
Jul 31, 2024 | 122.96 | 123.73 | 122.38 | 122.89 | 122.48 | 149,600 |
Jul 30, 2024 | 122.22 | 122.31 | 120.19 | 120.87 | 120.46 | 38,300 |
Jul 29, 2024 | 121.78 | 122.32 | 121.18 | 121.64 | 121.23 | 87,100 |
Jul 26, 2024 | 120.90 | 121.81 | 120.62 | 121.23 | 120.82 | 55,400 |
Jul 25, 2024 | 120.65 | 122.28 | 120.11 | 120.11 | 119.71 | 180,500 |
Jul 24, 2024 | 122.84 | 122.84 | 120.55 | 120.66 | 120.25 | 74,800 |
Jul 23, 2024 | 124.17 | 124.41 | 123.61 | 123.64 | 123.22 | 32,900 |
Jul 22, 2024 | 124.60 | 124.72 | 123.61 | 124.71 | 124.29 | 42,800 |
Jul 19, 2024 | 124.19 | 124.30 | 123.04 | 123.26 | 122.85 | 43,000 |
Jul 18, 2024 | 126.09 | 126.36 | 123.94 | 124.31 | 123.89 | 66,400 |
Jul 17, 2024 | 126.54 | 126.89 | 125.39 | 125.45 | 125.03 | 122,400 |
Jul 16, 2024 | 126.85 | 127.83 | 126.80 | 127.80 | 127.37 | 62,700 |
Jul 15, 2024 | 126.41 | 127.38 | 126.01 | 126.56 | 126.14 | 66,400 |
Jul 12, 2024 | 125.55 | 127.30 | 125.55 | 126.34 | 125.92 | 86,200 |
Jul 11, 2024 | 126.14 | 126.71 | 125.18 | 125.22 | 124.80 | 109,500 |
Jul 10, 2024 | 125.03 | 125.85 | 124.63 | 125.77 | 125.35 | 68,800 |
Jul 9, 2024 | 125.32 | 125.32 | 124.60 | 124.78 | 124.36 | 80,600 |
Jul 8, 2024 | 125.24 | 125.38 | 124.78 | 125.19 | 124.77 | 48,300 |
Jul 5, 2024 | 124.37 | 125.36 | 124.29 | 125.24 | 124.82 | 44,300 |
Jul 3, 2024 | 124.21 | 124.47 | 123.96 | 124.30 | 123.88 | 33,000 |
Jul 2, 2024 | 123.00 | 124.11 | 123.00 | 124.11 | 123.69 | 94,300 |
Jul 1, 2024 | 123.41 | 123.54 | 122.51 | 123.07 | 122.66 | 203,900 |
Jun 28, 2024 | 123.69 | 124.60 | 123.08 | 123.29 | 122.88 | 111,900 |
Jun 27, 2024 | 0.224 Dividend | |||||
Jun 27, 2024 | 123.14 | 123.56 | 123.02 | 123.54 | 123.13 | 41,600 |
Jun 26, 2024 | 123.50 | 123.88 | 123.26 | 123.49 | 122.85 | 38,200 |
Jun 25, 2024 | 123.73 | 124.07 | 123.48 | 124.02 | 123.38 | 64,100 |
Jun 24, 2024 | 123.75 | 124.33 | 123.51 | 123.57 | 122.93 | 180,200 |
Jun 21, 2024 | 124.19 | 124.19 | 123.53 | 124.06 | 123.42 | 117,800 |
Jun 20, 2024 | 124.15 | 124.34 | 123.50 | 123.68 | 123.04 | 77,900 |
Jun 18, 2024 | 124.08 | 124.21 | 123.90 | 124.09 | 123.45 | 97,600 |
Jun 17, 2024 | 122.67 | 124.22 | 122.39 | 124.07 | 123.43 | 93,500 |
Jun 14, 2024 | 122.28 | 122.84 | 121.97 | 122.81 | 122.18 | 98,500 |
Jun 13, 2024 | 123.18 | 123.19 | 122.24 | 122.74 | 122.11 | 98,500 |
Jun 12, 2024 | 123.57 | 123.69 | 122.90 | 123.26 | 122.62 | 55,300 |
Jun 11, 2024 | 121.70 | 122.44 | 121.29 | 122.29 | 121.66 | 34,000 |
Related Tickers
NACP Impact Shares NAACP Minority Empowerment ETF
42.90
+2.80%
ITB iShares U.S. Home Construction ETF
94.17
+2.68%
FILL iShares MSCI Global Energy Producers ETF
23.85
+2.52%
BLCN Siren Nasdaq NexGen Economy ETF
22.66
+2.44%
SOXX iShares Semiconductor ETF
227.32
+2.18%
IDX VanEck Indonesia Index ETF
15.15
+2.02%
EWT iShares MSCI Taiwan ETF
55.80
+1.99%
SMH VanEck Semiconductor ETF
262.07
+1.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.90
+1.95%
XHB SPDR S&P Homebuilders ETF
98.06
+1.94%
PSI Invesco Semiconductors ETF
56.33
+1.86%
XLE The Energy Select Sector SPDR Fund
85.06
+1.80%
IXC iShares Global Energy ETF
39.60
+1.77%
FLTW Franklin FTSE Taiwan ETF
50.79
+1.74%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.98
+1.73%
FENY Fidelity MSCI Energy Index ETF
23.50
+1.69%
VDE Vanguard Energy Index Fund ETF Shares
119.27
+1.66%
TUR iShares MSCI Turkey ETF
32.17
+1.61%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.03
+1.60%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.32
+1.54%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.69
+1.38%
ROAM Hartford Multifactor Emerging Markets ETF
25.99
+1.33%
QLD ProShares Ultra QQQ
110.71
+1.32%
XLC The Communication Services Select Sector SPDR ETF Fund
104.72
+1.29%
FCOM Fidelity MSCI Communication Services Index ETF
62.96
+1.25%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.43
+1.25%
VFVA Vanguard U.S. Value Factor ETF Shares
118.42
+1.23%
IXJ iShares Global Healthcare ETF
87.74
+1.21%
FCA First Trust China AlphaDEX Fund
23.48
+1.21%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.19%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.70
+1.19%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.65
+1.18%
VHT Vanguard Health Care Index Fund ETF Shares
250.22
+1.13%
XLV The Health Care Select Sector SPDR Fund
135.68
+1.13%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.18
+1.12%
FHLC Fidelity MSCI Health Care Index ETF
64.45
+1.11%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
360.91
+1.09%
IYH iShares U.S. Healthcare ETF
56.85
+1.08%
COWZ Pacer US Cash Cows 100 ETF
55.29
+1.02%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.46
+1.02%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.02
+0.98%
SPHB Invesco S&P 500 High Beta ETF
93.12
+0.95%
PXH Invesco RAFI Emerging Markets ETF
23.22
+0.93%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.34
+0.93%
REZ iShares Residential and Multisector Real Estate ETF
83.37
+0.92%
AIA iShares Asia 50 ETF
80.14
+0.91%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.65
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.99
+0.87%
IJJ iShares S&P Mid-Cap 400 Value ETF
122.93
+0.87%
FRI First Trust S&P REIT Index Fund
27.72
+0.85%
EQIN Columbia U.S. Equity Income ETF
44.83
+0.85%
MAGA Point Bridge America First ETF
49.59
+0.81%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.11
+0.80%
AADR AdvisorShares Dorsey Wright ADR ETF
78.29
+0.80%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.58
+0.80%
ONEO SPDR Russell 1000 Momentum Focus ETF
121.20
+0.79%
NETL Fundamental Income Net Lease Real Estate ETF
24.63
+0.79%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.49
+0.78%
QUAL iShares MSCI USA Quality Factor ETF
181.15
+0.78%
EMXC iShares MSCI Emerging Markets ex China ETF
61.84
+0.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.97
+0.76%
EQWL Invesco S&P 100 Equal Weight ETF
108.22
+0.76%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.63
+0.76%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.65
+0.76%
XLG Invesco S&P 500 Top 50 ETF
50.66
+0.76%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.54
+0.75%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
46.00
+0.74%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.63
+0.74%
IMCV iShares Morningstar Mid-Cap Value ETF
75.32
+0.74%
FNDX Schwab Fundamental U.S. Large Company ETF
24.19
+0.73%
DEM WisdomTree Emerging Markets High Dividend Fund
45.09
+0.73%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.49
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
37.09
+0.73%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.54
+0.72%
AGNG Global X Aging Population ETF
32.18
+0.72%
IWY iShares Russell Top 200 Growth ETF
238.60
+0.71%
IXN iShares Global Tech ETF
87.60
+0.71%
USRT iShares Core U.S. REIT ETF
57.97
+0.71%
XNTK SPDR NYSE Technology ETF
226.57
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
34.08
+0.71%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.80
+0.70%
FIW First Trust Water ETF
108.05
+0.70%
REET iShares Global REIT ETF
25.15
+0.68%
CEFS Saba Closed-End Funds ETF
22.25
+0.68%
XCEM Columbia EM Core ex-China ETF
33.12
+0.67%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.21
+0.66%
QQQ Invesco QQQ Trust
534.21
+0.66%
MGK Vanguard Mega Cap Growth Index Fund
354.73
+0.65%
TMFC Motley Fool 100 Index ETF
62.62
+0.64%
TOK iShares MSCI Kokusai ETF
123.78
+0.64%
IWL iShares Russell Top 200 ETF
149.16
+0.63%
FLHK Franklin FTSE Hong Kong ETF
20.06
+0.63%
PRF Invesco RAFI US 1000 ETF
41.56
+0.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.87
+0.63%
SPEM SPDR Portfolio Emerging Markets ETF
42.53
+0.63%
FDVV Fidelity High Dividend ETF
51.37
+0.63%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.09
+0.62%
RWK Invesco S&P MidCap 400 Revenue ETF
115.02
+0.62%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
133.34
+0.62%
IUSV iShares Core S&P U.S. Value ETF
93.55
+0.62%