Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Delayed Quote USD
First Trust Rising Dividend Achievers ETF (RDVY)
58.79
+0.25
+(0.43%)
At close: April 1 at 4:00:00 PM EDT
58.77
-0.02
(-0.03%)
Pre-Market: 8:07:28 AM 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 1, 2025 | 58.43 | 58.89 | 57.91 | 58.79 | 58.79 | 1,358,500 |
| Mar 31, 2025 | 57.59 | 58.76 | 57.27 | 58.54 | 58.54 | 816,100 |
| Mar 28, 2025 | 59.15 | 59.28 | 57.93 | 58.03 | 58.03 | 1,531,700 |
| Mar 27, 2025 | 0.25 Dividend | |||||
| Mar 27, 2025 | 59.32 | 59.56 | 58.91 | 59.23 | 59.23 | 842,900 |
| Mar 26, 2025 | 60.03 | 60.35 | 59.47 | 59.66 | 59.41 | 898,500 |
| Mar 25, 2025 | 59.74 | 60.14 | 59.65 | 59.91 | 59.65 | 1,086,200 |
| Mar 24, 2025 | 59.33 | 59.84 | 59.14 | 59.71 | 59.46 | 538,400 |
| Mar 21, 2025 | 58.51 | 58.73 | 58.00 | 58.58 | 58.33 | 620,700 |
| Mar 20, 2025 | 58.82 | 59.48 | 58.70 | 59.04 | 58.79 | 584,700 |
| Mar 19, 2025 | 58.64 | 59.62 | 58.52 | 59.33 | 59.08 | 880,000 |
| Mar 18, 2025 | 58.75 | 58.80 | 58.32 | 58.61 | 58.36 | 908,800 |
| Mar 17, 2025 | 58.30 | 58.97 | 58.12 | 58.85 | 58.60 | 2,353,100 |
| Mar 14, 2025 | 57.75 | 58.53 | 57.52 | 58.45 | 58.20 | 790,500 |
| Mar 13, 2025 | 57.76 | 58.18 | 56.95 | 57.22 | 56.98 | 902,400 |
| Mar 12, 2025 | 58.57 | 58.59 | 57.50 | 57.87 | 57.62 | 1,172,900 |
| Mar 11, 2025 | 58.77 | 58.90 | 57.76 | 58.05 | 57.80 | 2,270,400 |
| Mar 10, 2025 | 59.29 | 59.71 | 58.26 | 58.82 | 58.57 | 1,223,200 |
| Mar 7, 2025 | 59.21 | 59.99 | 58.58 | 59.86 | 59.61 | 919,300 |
| Mar 6, 2025 | 59.24 | 59.75 | 58.83 | 59.26 | 59.01 | 861,400 |
| Mar 5, 2025 | 59.23 | 59.94 | 58.70 | 59.83 | 59.58 | 1,141,200 |
| Mar 4, 2025 | 59.85 | 60.22 | 58.56 | 59.29 | 59.04 | 1,589,300 |
| Mar 3, 2025 | 61.74 | 61.86 | 59.88 | 60.34 | 60.08 | 1,140,100 |
| Feb 28, 2025 | 60.92 | 61.47 | 60.41 | 61.47 | 61.21 | 867,600 |
| Feb 27, 2025 | 61.39 | 61.77 | 60.74 | 60.82 | 60.56 | 990,300 |
| Feb 26, 2025 | 61.46 | 61.82 | 61.02 | 61.19 | 60.93 | 692,300 |
| Feb 25, 2025 | 61.50 | 61.76 | 60.90 | 61.36 | 61.10 | 994,700 |
| Feb 24, 2025 | 61.61 | 61.79 | 61.19 | 61.36 | 61.10 | 807,600 |
| Feb 21, 2025 | 62.84 | 62.92 | 61.17 | 61.25 | 60.99 | 711,400 |
| Feb 20, 2025 | 63.42 | 63.48 | 62.47 | 62.81 | 62.54 | 949,800 |
| Feb 19, 2025 | 63.08 | 63.51 | 63.00 | 63.39 | 63.12 | 1,099,600 |
| Feb 18, 2025 | 62.89 | 63.25 | 62.54 | 63.25 | 62.98 | 797,700 |
| Feb 14, 2025 | 62.22 | 62.76 | 62.16 | 62.64 | 62.37 | 1,183,600 |
| Feb 13, 2025 | 61.81 | 62.25 | 61.47 | 62.25 | 61.98 | 778,100 |
| Feb 12, 2025 | 61.84 | 61.84 | 61.40 | 61.58 | 61.32 | 1,728,800 |
| Feb 11, 2025 | 62.19 | 62.51 | 62.11 | 62.43 | 62.16 | 984,000 |
| Feb 10, 2025 | 62.63 | 62.66 | 62.01 | 62.34 | 62.07 | 713,600 |
| Feb 7, 2025 | 62.77 | 62.77 | 62.00 | 62.09 | 61.83 | 1,122,300 |
| Feb 6, 2025 | 63.04 | 63.09 | 62.17 | 62.63 | 62.36 | 1,113,400 |
| Feb 5, 2025 | 62.58 | 62.88 | 62.24 | 62.88 | 62.61 | 883,100 |
| Feb 4, 2025 | 62.17 | 62.68 | 62.03 | 62.47 | 62.20 | 1,147,700 |
| Feb 3, 2025 | 61.81 | 62.43 | 61.29 | 62.20 | 61.94 | 1,086,900 |
| Jan 31, 2025 | 63.20 | 63.34 | 62.47 | 62.54 | 62.27 | 1,383,200 |
| Jan 30, 2025 | 63.07 | 63.58 | 62.85 | 63.23 | 62.96 | 995,000 |
| Jan 29, 2025 | 62.69 | 63.09 | 62.49 | 62.72 | 62.45 | 1,006,600 |
| Jan 28, 2025 | 62.38 | 62.75 | 62.31 | 62.57 | 62.30 | 877,100 |
| Jan 27, 2025 | 62.14 | 62.64 | 62.08 | 62.64 | 62.37 | 1,079,100 |
| Jan 24, 2025 | 62.76 | 62.86 | 62.38 | 62.52 | 62.25 | 856,300 |
| Jan 23, 2025 | 62.73 | 63.02 | 62.61 | 62.88 | 62.61 | 1,145,600 |
| Jan 22, 2025 | 62.78 | 62.92 | 62.60 | 62.70 | 62.43 | 950,600 |
| Jan 21, 2025 | 62.58 | 62.79 | 62.41 | 62.65 | 62.38 | 1,136,700 |
| Jan 17, 2025 | 62.36 | 62.40 | 62.06 | 62.18 | 61.92 | 842,600 |
| Jan 16, 2025 | 61.74 | 61.99 | 61.62 | 61.88 | 61.62 | 1,086,900 |
| Jan 15, 2025 | 61.69 | 61.84 | 61.40 | 61.67 | 61.41 | 1,183,500 |
| Jan 14, 2025 | 60.15 | 60.57 | 59.85 | 60.56 | 60.30 | 867,500 |
| Jan 13, 2025 | 58.64 | 59.85 | 58.64 | 59.83 | 59.58 | 789,300 |
| Jan 10, 2025 | 59.38 | 59.49 | 58.68 | 58.93 | 58.68 | 1,155,600 |
| Jan 8, 2025 | 59.84 | 59.92 | 59.47 | 59.86 | 59.61 | 720,800 |
| Jan 7, 2025 | 60.40 | 60.55 | 59.72 | 60.04 | 59.78 | 735,100 |
| Jan 6, 2025 | 60.08 | 60.76 | 60.00 | 60.10 | 59.84 | 810,400 |
| Jan 3, 2025 | 59.34 | 59.69 | 58.95 | 59.66 | 59.41 | 1,022,300 |
| Jan 2, 2025 | 59.60 | 59.83 | 58.68 | 58.99 | 58.74 | 918,600 |
| Dec 31, 2024 | 59.23 | 59.46 | 58.98 | 59.14 | 58.89 | 703,200 |
| Dec 30, 2024 | 59.08 | 59.30 | 58.53 | 59.01 | 58.76 | 1,106,500 |
| Dec 27, 2024 | 59.71 | 60.13 | 59.19 | 59.55 | 59.30 | 901,300 |
| Dec 26, 2024 | 59.67 | 60.12 | 59.55 | 60.03 | 59.77 | 587,200 |
| Dec 24, 2024 | 59.52 | 59.95 | 59.34 | 59.93 | 59.67 | 406,600 |
| Dec 23, 2024 | 59.21 | 59.50 | 58.88 | 59.47 | 59.22 | 689,400 |
| Dec 20, 2024 | 58.27 | 59.76 | 58.25 | 59.29 | 59.04 | 895,000 |
| Dec 19, 2024 | 59.29 | 59.64 | 58.62 | 58.65 | 58.40 | 2,036,300 |
| Dec 18, 2024 | 60.86 | 61.01 | 58.70 | 58.76 | 58.51 | 802,800 |
| Dec 17, 2024 | 61.03 | 61.12 | 60.62 | 60.79 | 60.53 | 1,206,200 |
| Dec 16, 2024 | 61.38 | 61.57 | 61.19 | 61.28 | 61.02 | 1,151,400 |
| Dec 13, 2024 | 0.30 Dividend | |||||
| Dec 13, 2024 | 61.83 | 61.83 | 61.27 | 61.43 | 61.17 | 508,500 |
| Dec 12, 2024 | 62.45 | 62.53 | 61.96 | 61.96 | 61.40 | 650,900 |
| Dec 11, 2024 | 62.47 | 62.65 | 62.22 | 62.54 | 61.98 | 779,800 |
| Dec 10, 2024 | 62.53 | 62.58 | 61.94 | 62.14 | 61.58 | 917,700 |
| Dec 9, 2024 | 63.14 | 63.15 | 62.49 | 62.50 | 61.94 | 596,100 |
| Dec 6, 2024 | 63.25 | 63.36 | 62.80 | 62.89 | 62.32 | 496,500 |
| Dec 5, 2024 | 63.41 | 63.46 | 63.03 | 63.07 | 62.50 | 769,400 |
| Dec 4, 2024 | 63.79 | 63.79 | 63.02 | 63.37 | 62.80 | 811,800 |
| Dec 3, 2024 | 64.27 | 64.32 | 63.68 | 63.83 | 63.25 | 883,400 |
| Dec 2, 2024 | 64.46 | 64.46 | 63.87 | 64.13 | 63.55 | 745,600 |
| Nov 29, 2024 | 64.32 | 64.55 | 64.24 | 64.29 | 63.71 | 245,700 |
| Nov 27, 2024 | 64.29 | 64.54 | 63.91 | 64.06 | 63.48 | 607,600 |
| Nov 26, 2024 | 64.32 | 64.33 | 63.81 | 64.12 | 63.54 | 724,400 |
| Nov 25, 2024 | 64.20 | 64.63 | 64.19 | 64.37 | 63.79 | 914,800 |
| Nov 22, 2024 | 63.02 | 63.78 | 63.02 | 63.72 | 63.15 | 735,600 |
| Nov 21, 2024 | 62.66 | 63.22 | 62.42 | 63.08 | 62.51 | 720,300 |
| Nov 20, 2024 | 62.04 | 62.30 | 61.79 | 62.27 | 61.71 | 617,700 |
| Nov 19, 2024 | 61.45 | 61.82 | 61.33 | 61.72 | 61.16 | 552,500 |
| Nov 18, 2024 | 61.99 | 62.22 | 61.87 | 62.03 | 61.47 | 662,000 |
| Nov 15, 2024 | 62.19 | 62.56 | 61.79 | 61.90 | 61.34 | 865,900 |
| Nov 14, 2024 | 62.86 | 62.96 | 62.30 | 62.48 | 61.92 | 728,800 |
| Nov 13, 2024 | 63.11 | 63.25 | 62.67 | 62.71 | 62.14 | 732,500 |
| Nov 12, 2024 | 63.32 | 63.48 | 62.81 | 63.00 | 62.43 | 670,800 |
| Nov 11, 2024 | 63.32 | 63.72 | 63.25 | 63.50 | 62.93 | 712,400 |
| Nov 8, 2024 | 62.81 | 63.01 | 62.58 | 62.81 | 62.24 | 687,600 |
| Nov 7, 2024 | 63.48 | 63.48 | 62.56 | 62.73 | 62.16 | 1,157,500 |
| Nov 6, 2024 | 62.19 | 63.51 | 62.17 | 63.38 | 62.81 | 1,209,800 |
| Nov 5, 2024 | 59.05 | 59.74 | 58.94 | 59.70 | 59.16 | 589,100 |
| Nov 4, 2024 | 58.90 | 59.28 | 58.79 | 59.06 | 58.53 | 624,600 |
| Nov 1, 2024 | 59.32 | 59.39 | 58.80 | 58.87 | 58.34 | 772,500 |
| Oct 31, 2024 | 59.95 | 59.98 | 59.04 | 59.04 | 58.51 | 670,600 |
| Oct 30, 2024 | 59.71 | 60.57 | 59.71 | 60.01 | 59.47 | 571,100 |
| Oct 29, 2024 | 59.51 | 59.81 | 59.37 | 59.75 | 59.21 | 531,000 |
| Oct 28, 2024 | 59.36 | 59.95 | 59.32 | 59.90 | 59.36 | 633,200 |
| Oct 25, 2024 | 59.77 | 60.07 | 59.11 | 59.20 | 58.67 | 573,800 |
| Oct 24, 2024 | 59.57 | 59.61 | 59.14 | 59.49 | 58.95 | 437,800 |
| Oct 23, 2024 | 59.58 | 59.74 | 58.92 | 59.31 | 58.78 | 722,900 |
| Oct 22, 2024 | 59.70 | 59.79 | 59.31 | 59.71 | 59.17 | 536,200 |
| Oct 21, 2024 | 60.57 | 60.59 | 59.80 | 59.86 | 59.32 | 456,000 |
| Oct 18, 2024 | 60.87 | 60.94 | 60.35 | 60.57 | 60.02 | 537,400 |
| Oct 17, 2024 | 60.68 | 60.85 | 60.48 | 60.79 | 60.24 | 741,300 |
| Oct 16, 2024 | 60.18 | 60.54 | 60.13 | 60.48 | 59.93 | 748,400 |
| Oct 15, 2024 | 60.50 | 60.90 | 59.88 | 59.92 | 59.38 | 532,500 |
| Oct 14, 2024 | 60.18 | 60.67 | 60.03 | 60.62 | 60.07 | 567,300 |
| Oct 11, 2024 | 59.37 | 60.24 | 59.29 | 60.11 | 59.57 | 618,000 |
| Oct 10, 2024 | 59.34 | 59.34 | 58.98 | 59.25 | 58.72 | 558,100 |
| Oct 9, 2024 | 58.92 | 59.53 | 58.80 | 59.45 | 58.91 | 584,900 |
| Oct 8, 2024 | 59.01 | 59.09 | 58.67 | 58.92 | 58.39 | 436,500 |
| Oct 7, 2024 | 59.22 | 59.36 | 58.76 | 59.06 | 58.53 | 481,200 |
| Oct 4, 2024 | 59.62 | 59.62 | 59.05 | 59.50 | 58.96 | 619,700 |
| Oct 3, 2024 | 58.63 | 58.89 | 58.31 | 58.78 | 58.25 | 613,500 |
| Oct 2, 2024 | 58.69 | 59.10 | 58.51 | 58.84 | 58.31 | 741,600 |
| Oct 1, 2024 | 58.99 | 59.06 | 58.30 | 58.75 | 58.22 | 919,600 |
| Sep 30, 2024 | 58.84 | 59.23 | 58.58 | 59.21 | 58.68 | 677,500 |
| Sep 27, 2024 | 59.05 | 59.38 | 58.82 | 58.95 | 58.42 | 1,467,500 |
| Sep 26, 2024 | 0.19 Dividend | |||||
| Sep 26, 2024 | 58.80 | 58.95 | 58.53 | 58.75 | 58.22 | 623,000 |
| Sep 25, 2024 | 58.85 | 58.85 | 58.24 | 58.36 | 57.64 | 733,400 |
| Sep 24, 2024 | 59.18 | 59.22 | 58.67 | 58.83 | 58.11 | 764,400 |
| Sep 23, 2024 | 58.99 | 59.22 | 58.81 | 59.00 | 58.28 | 475,800 |
| Sep 20, 2024 | 59.14 | 59.14 | 58.53 | 58.75 | 58.03 | 714,900 |
| Sep 19, 2024 | 59.08 | 59.33 | 58.65 | 59.24 | 58.51 | 813,700 |
| Sep 18, 2024 | 58.18 | 58.70 | 57.80 | 58.01 | 57.30 | 731,700 |
| Sep 17, 2024 | 57.88 | 58.36 | 57.81 | 58.05 | 57.34 | 585,600 |
| Sep 16, 2024 | 57.36 | 57.66 | 57.26 | 57.62 | 56.91 | 430,900 |
| Sep 13, 2024 | 56.81 | 57.31 | 56.81 | 57.24 | 56.54 | 730,000 |
| Sep 12, 2024 | 56.22 | 56.57 | 55.86 | 56.52 | 55.83 | 728,600 |
| Sep 11, 2024 | 56.05 | 56.23 | 54.85 | 56.16 | 55.47 | 538,300 |
| Sep 10, 2024 | 56.58 | 56.67 | 55.54 | 56.18 | 55.49 | 560,300 |
| Sep 9, 2024 | 56.35 | 56.88 | 56.25 | 56.57 | 55.88 | 521,600 |
| Sep 6, 2024 | 56.82 | 57.20 | 55.92 | 56.04 | 55.35 | 600,800 |
| Sep 5, 2024 | 57.37 | 57.37 | 56.51 | 56.74 | 56.04 | 578,300 |
| Sep 4, 2024 | 57.46 | 57.72 | 57.06 | 57.22 | 56.52 | 677,000 |
| Sep 3, 2024 | 58.31 | 58.43 | 57.23 | 57.50 | 56.80 | 558,500 |
| Aug 30, 2024 | 58.43 | 58.81 | 58.02 | 58.75 | 58.03 | 399,200 |
| Aug 29, 2024 | 58.24 | 58.62 | 57.82 | 58.25 | 57.54 | 662,600 |
| Aug 28, 2024 | 57.80 | 58.13 | 57.55 | 57.92 | 57.21 | 1,014,000 |
| Aug 27, 2024 | 57.88 | 57.99 | 57.69 | 57.92 | 57.21 | 653,400 |
| Aug 26, 2024 | 58.33 | 58.43 | 57.92 | 58.01 | 57.30 | 425,900 |
| Aug 23, 2024 | 57.37 | 58.10 | 57.22 | 58.04 | 57.33 | 630,900 |
| Aug 22, 2024 | 57.32 | 57.39 | 56.90 | 57.02 | 56.32 | 676,100 |
| Aug 21, 2024 | 57.18 | 57.29 | 56.87 | 57.28 | 56.58 | 518,100 |
| Aug 20, 2024 | 57.34 | 57.39 | 56.78 | 56.86 | 56.16 | 610,500 |
| Aug 19, 2024 | 57.05 | 57.41 | 57.00 | 57.41 | 56.71 | 374,000 |
| Aug 16, 2024 | 56.50 | 57.01 | 56.50 | 57.00 | 56.30 | 646,500 |
| Aug 15, 2024 | 56.53 | 56.86 | 56.38 | 56.73 | 56.03 | 587,800 |
| Aug 14, 2024 | 55.72 | 55.88 | 55.44 | 55.69 | 55.01 | 545,600 |
| Aug 13, 2024 | 55.21 | 55.65 | 54.97 | 55.60 | 54.92 | 465,200 |
| Aug 12, 2024 | 55.36 | 55.48 | 54.83 | 54.92 | 54.25 | 865,700 |
| Aug 9, 2024 | 55.09 | 55.41 | 54.82 | 55.27 | 54.59 | 713,100 |
| Aug 8, 2024 | 54.44 | 55.19 | 54.43 | 55.13 | 54.45 | 887,800 |
| Aug 7, 2024 | 54.95 | 55.25 | 53.79 | 53.87 | 53.21 | 717,800 |
| Aug 6, 2024 | 53.80 | 54.87 | 53.55 | 54.17 | 53.51 | 1,156,400 |
| Aug 5, 2024 | 53.43 | 54.20 | 52.78 | 53.68 | 53.02 | 894,400 |
| Aug 2, 2024 | 55.91 | 55.91 | 54.59 | 55.06 | 54.39 | 1,345,600 |
| Aug 1, 2024 | 58.63 | 58.76 | 56.45 | 56.81 | 56.11 | 806,500 |
| Jul 31, 2024 | 58.46 | 59.07 | 58.18 | 58.46 | 57.74 | 898,400 |
| Jul 30, 2024 | 57.90 | 58.32 | 57.83 | 58.04 | 57.33 | 696,400 |
| Jul 29, 2024 | 58.09 | 58.09 | 57.58 | 57.71 | 57.00 | 538,900 |
| Jul 26, 2024 | 57.38 | 58.10 | 57.38 | 57.94 | 57.23 | 753,100 |
| Jul 25, 2024 | 56.75 | 57.80 | 56.50 | 57.05 | 56.35 | 873,700 |
| Jul 24, 2024 | 57.19 | 57.22 | 56.41 | 56.45 | 55.76 | 764,900 |
| Jul 23, 2024 | 57.27 | 57.50 | 57.16 | 57.31 | 56.61 | 614,000 |
| Jul 22, 2024 | 57.14 | 57.50 | 56.70 | 57.46 | 56.76 | 671,300 |
| Jul 19, 2024 | 57.48 | 57.51 | 56.86 | 56.91 | 56.21 | 439,000 |
| Jul 18, 2024 | 57.74 | 58.45 | 57.26 | 57.46 | 56.76 | 730,500 |
| Jul 17, 2024 | 57.69 | 58.07 | 57.67 | 57.68 | 56.97 | 1,041,000 |
| Jul 16, 2024 | 57.22 | 58.35 | 57.22 | 58.32 | 57.61 | 802,800 |
| Jul 15, 2024 | 56.61 | 57.44 | 56.61 | 57.09 | 56.39 | 512,100 |
| Jul 12, 2024 | 56.17 | 56.66 | 56.07 | 56.33 | 55.64 | 772,800 |
| Jul 11, 2024 | 55.57 | 56.02 | 55.42 | 55.92 | 55.23 | 951,100 |
| Jul 10, 2024 | 54.68 | 55.21 | 54.63 | 55.18 | 54.50 | 703,700 |
| Jul 9, 2024 | 54.45 | 54.93 | 54.35 | 54.61 | 53.94 | 751,100 |
| Jul 8, 2024 | 54.58 | 54.83 | 54.37 | 54.51 | 53.84 | 1,172,400 |
| Jul 5, 2024 | 54.86 | 54.86 | 54.34 | 54.44 | 53.77 | 642,700 |
| Jul 3, 2024 | 55.03 | 55.17 | 54.82 | 54.88 | 54.21 | 506,400 |
| Jul 2, 2024 | 54.55 | 54.96 | 54.39 | 54.95 | 54.28 | 907,000 |
| Jul 1, 2024 | 54.92 | 55.09 | 54.44 | 54.63 | 53.96 | 641,000 |
| Jun 28, 2024 | 54.56 | 55.14 | 54.49 | 54.75 | 54.08 | 833,700 |
| Jun 27, 2024 | 0.26 Dividend | |||||
| Jun 27, 2024 | 54.58 | 54.59 | 54.27 | 54.46 | 53.79 | 618,300 |
| Jun 26, 2024 | 54.74 | 54.87 | 54.53 | 54.76 | 53.83 | 541,600 |
| Jun 25, 2024 | 55.40 | 55.40 | 54.79 | 55.00 | 54.07 | 912,000 |
| Jun 24, 2024 | 55.13 | 55.67 | 55.01 | 55.37 | 54.43 | 633,700 |
| Jun 21, 2024 | 55.09 | 55.14 | 54.65 | 54.97 | 54.04 | 624,200 |
| Jun 20, 2024 | 55.11 | 55.24 | 54.95 | 55.11 | 54.17 | 908,000 |
| Jun 18, 2024 | 54.80 | 55.04 | 54.74 | 55.02 | 54.09 | 957,500 |
| Jun 17, 2024 | 53.93 | 54.80 | 53.88 | 54.79 | 53.86 | 505,900 |
| Jun 14, 2024 | 54.11 | 54.13 | 53.72 | 53.97 | 53.05 | 555,100 |
| Jun 13, 2024 | 54.60 | 54.60 | 54.07 | 54.46 | 53.54 | 516,800 |
| Jun 12, 2024 | 54.71 | 55.14 | 54.51 | 54.70 | 53.77 | 603,100 |
| Jun 11, 2024 | 54.34 | 54.34 | 53.81 | 54.13 | 53.21 | 760,400 |
| Jun 10, 2024 | 54.25 | 54.64 | 54.10 | 54.59 | 53.66 | 579,100 |
| Jun 7, 2024 | 54.37 | 54.78 | 54.24 | 54.48 | 53.55 | 581,500 |
| Jun 6, 2024 | 54.67 | 54.78 | 54.37 | 54.56 | 53.63 | 939,800 |
| Jun 5, 2024 | 54.55 | 54.65 | 54.11 | 54.62 | 53.69 | 505,900 |
| Jun 4, 2024 | 54.54 | 54.57 | 54.03 | 54.19 | 53.27 | 755,300 |
| Jun 3, 2024 | 55.40 | 55.40 | 54.29 | 54.78 | 53.85 | 454,900 |
| May 31, 2024 | 54.71 | 55.25 | 54.30 | 55.25 | 54.31 | 431,200 |
| May 30, 2024 | 54.19 | 54.56 | 54.18 | 54.48 | 53.55 | 601,400 |
| May 29, 2024 | 54.28 | 54.33 | 54.08 | 54.12 | 53.20 | 910,500 |
| May 28, 2024 | 55.18 | 55.18 | 54.64 | 54.78 | 53.85 | 512,200 |
| May 24, 2024 | 54.95 | 55.21 | 54.95 | 55.08 | 54.14 | 553,900 |
| May 23, 2024 | 55.52 | 55.52 | 54.56 | 54.73 | 53.80 | 583,900 |
| May 22, 2024 | 55.80 | 55.80 | 55.06 | 55.27 | 54.33 | 540,700 |
| May 21, 2024 | 55.59 | 55.76 | 55.52 | 55.74 | 54.79 | 450,800 |
| May 20, 2024 | 55.86 | 56.00 | 55.58 | 55.63 | 54.69 | 727,900 |
| May 17, 2024 | 55.78 | 55.94 | 55.64 | 55.79 | 54.84 | 588,400 |
| May 16, 2024 | 56.01 | 56.05 | 55.64 | 55.66 | 54.71 | 555,300 |
| May 15, 2024 | 55.73 | 55.98 | 55.49 | 55.95 | 55.00 | 665,700 |
| May 14, 2024 | 55.27 | 55.43 | 55.19 | 55.38 | 54.44 | 479,800 |
| May 13, 2024 | 55.51 | 55.52 | 55.09 | 55.10 | 54.16 | 656,800 |
| May 10, 2024 | 55.45 | 55.54 | 55.14 | 55.24 | 54.30 | 501,300 |
| May 9, 2024 | 54.85 | 55.29 | 54.80 | 55.28 | 54.34 | 571,500 |
| May 8, 2024 | 54.66 | 54.81 | 54.55 | 54.76 | 53.83 | 646,200 |
| May 7, 2024 | 54.93 | 55.11 | 54.82 | 54.83 | 53.90 | 701,500 |
| May 6, 2024 | 54.59 | 54.81 | 54.50 | 54.73 | 53.80 | 762,100 |
| May 3, 2024 | 54.28 | 54.40 | 53.99 | 54.19 | 53.27 | 634,700 |
| May 2, 2024 | 53.79 | 53.81 | 53.26 | 53.72 | 52.81 | 562,700 |
| May 1, 2024 | 53.36 | 54.05 | 53.19 | 53.27 | 52.37 | 580,000 |
| Apr 30, 2024 | 54.21 | 54.22 | 53.31 | 53.32 | 52.41 | 602,300 |
| Apr 29, 2024 | 54.37 | 54.53 | 54.23 | 54.50 | 53.57 | 535,800 |
| Apr 26, 2024 | 54.19 | 54.55 | 54.08 | 54.24 | 53.32 | 675,900 |
| Apr 25, 2024 | 54.25 | 54.38 | 53.66 | 54.27 | 53.35 | 821,400 |
| Apr 24, 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 53.55 | 712,900 |
| Apr 23, 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 53.46 | 655,300 |
| Apr 22, 2024 | 53.64 | 54.17 | 53.28 | 53.85 | 52.94 | 675,600 |
| Apr 19, 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 52.48 | 902,000 |
| Apr 18, 2024 | 53.35 | 53.65 | 52.94 | 53.05 | 52.15 | 765,300 |
| Apr 17, 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 52.16 | 654,700 |
| Apr 16, 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 52.49 | 972,500 |
| Apr 15, 2024 | 54.50 | 54.77 | 53.44 | 53.65 | 52.74 | 932,400 |
| Apr 12, 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 53.02 | 463,500 |
| Apr 11, 2024 | 54.67 | 54.75 | 54.10 | 54.61 | 53.68 | 504,800 |
| Apr 10, 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 53.54 | 713,200 |
| Apr 9, 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 54.54 | 550,400 |
| Apr 8, 2024 | 55.45 | 55.69 | 55.40 | 55.52 | 54.58 | 384,000 |
| Apr 5, 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 54.43 | 711,800 |
| Apr 4, 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 53.98 | 687,200 |
| Apr 3, 2024 | 55.27 | 55.65 | 55.26 | 55.52 | 54.58 | 1,053,400 |
| Apr 2, 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 54.39 | 547,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%