NasdaqGM - Delayed Quote USD
First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)
62.12
+0.53
+(0.86%)
At close: January 14 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 62.22 | 62.22 | 61.98 | 62.12 | 62.12 | 2,159 |
Jan 13, 2025 | 61.30 | 61.60 | 61.30 | 61.60 | 61.60 | 1,300 |
Jan 10, 2025 | 62.31 | 62.31 | 61.95 | 62.02 | 62.02 | 1,200 |
Jan 8, 2025 | 62.97 | 63.11 | 62.97 | 63.11 | 63.11 | 1,200 |
Jan 7, 2025 | 64.02 | 64.02 | 63.65 | 63.65 | 63.65 | 3,400 |
Jan 6, 2025 | 64.55 | 64.76 | 64.21 | 64.21 | 64.21 | 1,700 |
Jan 3, 2025 | 63.81 | 64.17 | 63.81 | 64.17 | 64.17 | 1,800 |
Jan 2, 2025 | 63.58 | 63.72 | 63.45 | 63.45 | 63.45 | 3,000 |
Dec 31, 2024 | 63.47 | 63.50 | 63.28 | 63.29 | 63.29 | 900 |
Dec 30, 2024 | 63.36 | 63.54 | 63.19 | 63.40 | 63.40 | 4,900 |
Dec 27, 2024 | 63.79 | 63.83 | 63.75 | 63.75 | 63.75 | 2,900 |
Dec 26, 2024 | 64.09 | 64.09 | 64.06 | 64.06 | 64.06 | 500 |
Dec 24, 2024 | 63.83 | 64.08 | 63.83 | 64.08 | 64.08 | 1,600 |
Dec 23, 2024 | 63.45 | 63.84 | 63.34 | 63.81 | 63.81 | 3,400 |
Dec 20, 2024 | 63.13 | 63.69 | 63.13 | 63.46 | 63.46 | 13,200 |
Dec 19, 2024 | 63.58 | 63.59 | 63.28 | 63.28 | 63.28 | 1,500 |
Dec 18, 2024 | 64.27 | 64.29 | 62.89 | 62.89 | 62.89 | 3,600 |
Dec 17, 2024 | 64.20 | 64.31 | 64.20 | 64.28 | 64.28 | 1,100 |
Dec 16, 2024 | 64.53 | 64.64 | 64.40 | 64.40 | 64.40 | 3,600 |
Dec 13, 2024 | 1.24 Dividend | |||||
Dec 13, 2024 | 64.96 | 64.96 | 64.73 | 64.85 | 64.85 | 2,000 |
Dec 12, 2024 | 65.96 | 66.14 | 65.85 | 65.88 | 64.64 | 2,500 |
Dec 11, 2024 | 66.04 | 66.30 | 66.00 | 66.25 | 65.00 | 2,000 |
Dec 10, 2024 | 66.46 | 66.46 | 66.07 | 66.07 | 64.82 | 600 |
Dec 9, 2024 | 67.09 | 67.38 | 66.94 | 66.95 | 65.68 | 8,400 |
Dec 6, 2024 | 66.10 | 66.10 | 65.80 | 65.86 | 64.62 | 1,300 |
Dec 5, 2024 | 65.76 | 65.82 | 65.74 | 65.79 | 64.55 | 1,300 |
Dec 4, 2024 | 65.48 | 65.48 | 65.37 | 65.41 | 64.17 | 3,700 |
Dec 3, 2024 | 65.08 | 65.23 | 64.82 | 65.23 | 64.00 | 3,200 |
Dec 2, 2024 | 69.12 | 69.79 | 64.62 | 65.01 | 63.78 | 5,200 |
Nov 29, 2024 | 63.78 | 64.35 | 63.78 | 64.34 | 63.13 | 500 |
Nov 27, 2024 | 64.22 | 64.33 | 64.01 | 64.06 | 62.85 | 2,500 |
Nov 26, 2024 | 64.31 | 64.31 | 63.99 | 64.05 | 62.84 | 7,100 |
Nov 25, 2024 | 64.66 | 64.72 | 64.31 | 64.52 | 63.31 | 1,900 |
Nov 22, 2024 | 64.23 | 64.41 | 64.23 | 64.41 | 63.19 | 1,100 |
Nov 21, 2024 | 63.88 | 64.02 | 63.82 | 63.98 | 62.77 | 3,000 |
Nov 20, 2024 | 63.82 | 63.96 | 63.78 | 63.96 | 62.75 | 600 |
Nov 19, 2024 | 64.16 | 64.20 | 64.16 | 64.18 | 62.97 | 800 |
Nov 18, 2024 | 63.66 | 64.04 | 63.66 | 64.04 | 62.83 | 1,600 |
Nov 15, 2024 | 63.71 | 63.71 | 63.51 | 63.58 | 62.39 | 11,100 |
Nov 14, 2024 | 63.98 | 64.04 | 63.84 | 63.84 | 62.63 | 1,500 |
Nov 13, 2024 | 63.88 | 63.92 | 63.88 | 63.92 | 62.71 | 400 |
Nov 12, 2024 | 64.27 | 64.27 | 64.07 | 64.25 | 63.04 | 2,700 |
Nov 11, 2024 | 65.29 | 65.31 | 65.29 | 65.31 | 64.07 | 500 |
Nov 8, 2024 | 65.45 | 65.57 | 65.41 | 65.57 | 64.33 | 1,000 |
Nov 7, 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 65.74 | 1,000 |
Nov 6, 2024 | 65.58 | 65.66 | 65.58 | 65.65 | 64.41 | 500 |
Nov 5, 2024 | 66.22 | 66.22 | 66.19 | 66.19 | 64.94 | 400 |
Nov 4, 2024 | 65.45 | 65.45 | 65.38 | 65.38 | 64.14 | 400 |
Nov 1, 2024 | 65.61 | 65.66 | 65.29 | 65.29 | 64.06 | 2,000 |
Oct 31, 2024 | 65.04 | 65.04 | 64.75 | 65.02 | 63.79 | 1,100 |
Oct 30, 2024 | 65.50 | 65.50 | 65.39 | 65.39 | 64.15 | 900 |
Oct 29, 2024 | 66.01 | 66.04 | 65.89 | 65.89 | 64.65 | 700 |
Oct 28, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.83 | 200 |
Oct 25, 2024 | 66.01 | 66.01 | 65.83 | 65.83 | 64.59 | 2,000 |
Oct 24, 2024 | 65.91 | 65.91 | 65.65 | 65.86 | 64.62 | 1,300 |
Oct 23, 2024 | 66.03 | 66.06 | 65.82 | 65.94 | 64.70 | 2,100 |
Oct 22, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.38 | 200 |
Oct 21, 2024 | 66.78 | 66.85 | 66.67 | 66.72 | 65.47 | 2,100 |
Oct 18, 2024 | 67.28 | 67.29 | 67.22 | 67.22 | 65.95 | 900 |
Oct 17, 2024 | 66.71 | 66.90 | 66.63 | 66.80 | 65.54 | 800 |
Oct 16, 2024 | 66.71 | 66.99 | 66.71 | 66.89 | 65.63 | 1,100 |
Oct 15, 2024 | 66.50 | 66.50 | 66.37 | 66.37 | 65.12 | 500 |
Oct 14, 2024 | 67.68 | 67.68 | 67.66 | 67.66 | 66.38 | 1,200 |
Oct 11, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 66.53 | 800 |
Oct 10, 2024 | 67.22 | 67.26 | 66.88 | 67.23 | 65.96 | 1,700 |
Oct 9, 2024 | 66.95 | 67.44 | 66.95 | 67.44 | 66.17 | 1,100 |
Oct 8, 2024 | 67.67 | 67.67 | 67.29 | 67.39 | 66.12 | 2,300 |
Oct 7, 2024 | 68.54 | 68.54 | 68.31 | 68.31 | 67.02 | 400 |
Oct 4, 2024 | 67.91 | 68.29 | 67.91 | 68.29 | 67.00 | 1,000 |
Oct 3, 2024 | 67.52 | 67.95 | 67.49 | 67.85 | 66.57 | 3,400 |
Oct 2, 2024 | 68.46 | 68.65 | 68.36 | 68.65 | 67.35 | 1,500 |
Oct 1, 2024 | 68.34 | 68.37 | 67.79 | 68.23 | 66.94 | 2,700 |
Sep 30, 2024 | 68.56 | 68.61 | 68.15 | 68.16 | 66.87 | 1,300 |
Sep 27, 2024 | 69.87 | 69.93 | 69.44 | 69.44 | 68.13 | 11,400 |
Sep 26, 2024 | 0.33 Dividend | |||||
Sep 26, 2024 | 70.06 | 70.06 | 69.65 | 70.03 | 68.71 | 2,900 |
Sep 25, 2024 | 68.62 | 68.62 | 68.22 | 68.22 | 66.61 | 2,100 |
Sep 24, 2024 | 68.35 | 68.83 | 68.35 | 68.78 | 67.16 | 700 |
Sep 23, 2024 | 66.70 | 66.90 | 66.70 | 66.85 | 65.27 | 500 |
Sep 20, 2024 | 66.55 | 66.55 | 66.39 | 66.39 | 64.83 | 1,900 |
Sep 19, 2024 | 66.45 | 66.68 | 66.22 | 66.68 | 65.10 | 1,300 |
Sep 18, 2024 | 66.20 | 66.20 | 65.39 | 65.39 | 63.85 | 500 |
Sep 17, 2024 | 65.69 | 65.69 | 65.44 | 65.54 | 63.99 | 800 |
Sep 16, 2024 | 65.52 | 65.68 | 65.52 | 65.68 | 64.13 | 1,000 |
Sep 13, 2024 | 65.72 | 65.72 | 65.65 | 65.68 | 64.13 | 400 |
Sep 12, 2024 | 64.87 | 65.34 | 64.87 | 65.32 | 63.78 | 1,300 |
Sep 11, 2024 | 63.85 | 64.61 | 63.52 | 64.61 | 63.09 | 1,700 |
Sep 10, 2024 | 64.23 | 64.23 | 63.92 | 64.19 | 62.68 | 1,500 |
Sep 9, 2024 | 64.29 | 64.41 | 64.26 | 64.41 | 62.89 | 800 |
Sep 6, 2024 | 64.46 | 64.46 | 63.60 | 63.73 | 62.23 | 8,700 |
Sep 5, 2024 | 64.90 | 64.98 | 64.78 | 64.83 | 63.30 | 3,200 |
Sep 4, 2024 | 64.29 | 64.84 | 64.29 | 64.75 | 63.22 | 28,000 |
Sep 3, 2024 | 65.39 | 65.39 | 64.48 | 64.48 | 62.96 | 900 |
Aug 30, 2024 | 65.95 | 66.09 | 65.68 | 65.90 | 64.34 | 2,300 |
Aug 29, 2024 | 66.14 | 66.19 | 65.79 | 66.01 | 64.45 | 2,500 |
Aug 28, 2024 | 65.77 | 65.88 | 65.59 | 65.64 | 64.09 | 900 |
Aug 27, 2024 | 65.66 | 65.92 | 65.66 | 65.89 | 64.34 | 900 |
Aug 26, 2024 | 66.09 | 66.09 | 65.80 | 65.80 | 64.25 | 1,700 |
Aug 23, 2024 | 65.68 | 66.23 | 65.61 | 66.20 | 64.64 | 1,700 |
Aug 22, 2024 | 65.57 | 65.57 | 65.01 | 65.01 | 63.48 | 2,300 |
Aug 21, 2024 | 65.58 | 65.71 | 65.56 | 65.71 | 64.16 | 1,400 |
Aug 20, 2024 | 65.60 | 65.73 | 65.45 | 65.47 | 63.93 | 1,200 |
Aug 19, 2024 | 66.08 | 66.09 | 66.07 | 66.07 | 64.51 | 1,000 |
Aug 16, 2024 | 64.84 | 65.19 | 64.84 | 65.19 | 63.65 | 1,400 |
Aug 15, 2024 | 64.16 | 64.36 | 64.16 | 64.36 | 62.85 | 500 |
Aug 14, 2024 | 63.81 | 63.81 | 63.52 | 63.67 | 62.16 | 2,300 |
Aug 13, 2024 | 63.37 | 63.94 | 63.37 | 63.94 | 62.43 | 700 |
Aug 12, 2024 | 63.27 | 63.32 | 63.26 | 63.26 | 61.77 | 300 |
Aug 9, 2024 | 62.81 | 63.07 | 62.69 | 63.06 | 61.57 | 6,900 |
Aug 8, 2024 | 62.08 | 62.78 | 62.08 | 62.78 | 61.30 | 900 |
Aug 7, 2024 | 62.24 | 62.35 | 61.48 | 61.48 | 60.03 | 1,000 |
Aug 6, 2024 | 60.47 | 61.39 | 60.45 | 61.10 | 59.66 | 2,600 |
Aug 5, 2024 | 58.94 | 60.67 | 58.94 | 60.61 | 59.18 | 2,200 |
Aug 2, 2024 | 62.64 | 62.75 | 62.39 | 62.71 | 61.23 | 3,100 |
Aug 1, 2024 | 64.89 | 65.06 | 63.84 | 63.93 | 62.42 | 3,100 |
Jul 31, 2024 | 65.21 | 65.42 | 65.14 | 65.42 | 63.88 | 7,800 |
Jul 30, 2024 | 63.76 | 63.91 | 63.74 | 63.91 | 62.40 | 1,300 |
Jul 29, 2024 | 64.52 | 64.52 | 64.17 | 64.27 | 62.75 | 3,300 |
Jul 26, 2024 | 64.39 | 64.56 | 64.39 | 64.56 | 63.04 | 1,600 |
Jul 25, 2024 | 70.20 | 70.20 | 63.40 | 63.73 | 62.23 | 16,900 |
Jul 24, 2024 | 64.41 | 64.41 | 63.94 | 63.98 | 62.47 | 4,400 |
Jul 23, 2024 | 65.24 | 65.24 | 65.05 | 65.05 | 63.52 | 2,900 |
Jul 22, 2024 | 65.34 | 65.43 | 65.20 | 65.39 | 63.85 | 5,300 |
Jul 19, 2024 | 65.43 | 65.43 | 65.00 | 65.00 | 63.47 | 2,700 |
Jul 18, 2024 | 66.37 | 66.37 | 65.67 | 65.67 | 64.12 | 2,400 |
Jul 17, 2024 | 66.64 | 66.65 | 66.43 | 66.43 | 64.86 | 900 |
Jul 16, 2024 | 67.37 | 67.63 | 67.32 | 67.63 | 66.04 | 2,100 |
Jul 15, 2024 | 67.53 | 67.53 | 67.19 | 67.22 | 65.64 | 800 |
Jul 12, 2024 | 67.74 | 67.84 | 67.66 | 67.68 | 66.08 | 1,600 |
Jul 11, 2024 | 67.77 | 67.86 | 67.50 | 67.58 | 65.99 | 1,800 |
Jul 10, 2024 | 67.08 | 67.34 | 67.08 | 67.34 | 65.75 | 800 |
Jul 9, 2024 | 66.98 | 67.00 | 66.87 | 66.89 | 65.31 | 15,900 |
Jul 8, 2024 | 66.84 | 66.90 | 66.82 | 66.84 | 65.26 | 700 |
Jul 5, 2024 | 66.76 | 66.97 | 66.74 | 66.97 | 65.39 | 1,400 |
Jul 3, 2024 | 66.12 | 66.58 | 66.12 | 66.58 | 65.01 | 1,200 |
Jul 2, 2024 | 65.13 | 65.58 | 65.13 | 65.58 | 64.03 | 1,200 |
Jul 1, 2024 | 65.73 | 65.76 | 65.42 | 65.42 | 63.88 | 2,700 |
Jun 28, 2024 | 65.62 | 65.67 | 65.41 | 65.41 | 63.87 | 1,600 |
Jun 27, 2024 | 0.73 Dividend | |||||
Jun 27, 2024 | 65.16 | 65.20 | 65.16 | 65.17 | 63.64 | 2,300 |
Jun 26, 2024 | 65.45 | 65.57 | 65.45 | 65.57 | 63.31 | 1,800 |
Jun 25, 2024 | 65.55 | 65.69 | 65.55 | 65.69 | 63.43 | 500 |
Jun 24, 2024 | 65.95 | 66.02 | 65.71 | 65.73 | 63.46 | 5,900 |
Jun 21, 2024 | 65.90 | 65.92 | 65.80 | 65.80 | 63.53 | 4,900 |
Jun 20, 2024 | 66.44 | 66.59 | 66.02 | 66.21 | 63.93 | 12,300 |
Jun 18, 2024 | 65.99 | 66.27 | 65.99 | 66.27 | 63.99 | 1,000 |
Jun 17, 2024 | 65.30 | 65.68 | 65.23 | 65.62 | 63.36 | 2,900 |
Jun 14, 2024 | 65.12 | 65.25 | 65.01 | 65.25 | 63.00 | 1,500 |
Jun 13, 2024 | 65.14 | 65.14 | 65.07 | 65.14 | 62.90 | 600 |
Jun 12, 2024 | 65.57 | 65.63 | 65.29 | 65.29 | 63.04 | 7,100 |
Jun 11, 2024 | 64.37 | 64.58 | 64.32 | 64.58 | 62.35 | 2,500 |
Jun 10, 2024 | 64.70 | 65.24 | 64.70 | 65.12 | 62.88 | 5,400 |
Jun 7, 2024 | 65.32 | 65.35 | 64.87 | 64.87 | 62.63 | 5,100 |
Jun 6, 2024 | 65.52 | 65.65 | 65.46 | 65.65 | 63.39 | 1,000 |
Jun 5, 2024 | 64.73 | 65.10 | 64.73 | 65.10 | 62.86 | 800 |
Jun 4, 2024 | 63.62 | 63.80 | 63.39 | 63.73 | 61.53 | 5,300 |
Jun 3, 2024 | 65.49 | 65.58 | 65.29 | 65.47 | 63.21 | 7,500 |
May 31, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.83 | 200 |
May 30, 2024 | 64.75 | 64.77 | 64.75 | 64.75 | 62.51 | 2,000 |
May 29, 2024 | 65.08 | 65.08 | 64.91 | 64.96 | 62.72 | 3,700 |
May 28, 2024 | 66.36 | 66.36 | 66.03 | 66.03 | 63.75 | 1,000 |
May 24, 2024 | 65.82 | 65.85 | 65.80 | 65.81 | 63.54 | 800 |
May 23, 2024 | 65.98 | 65.99 | 65.28 | 65.31 | 63.06 | 3,000 |
May 22, 2024 | 65.68 | 65.68 | 65.43 | 65.50 | 63.24 | 2,900 |
May 21, 2024 | 65.60 | 65.60 | 65.53 | 65.53 | 63.27 | 300 |
May 20, 2024 | 65.80 | 65.80 | 65.70 | 65.70 | 63.44 | 300 |
May 17, 2024 | 65.41 | 65.62 | 65.41 | 65.62 | 63.36 | 200 |
May 16, 2024 | 65.57 | 65.57 | 65.54 | 65.55 | 63.29 | 500 |
May 15, 2024 | 65.29 | 65.66 | 65.28 | 65.64 | 63.38 | 1,300 |
May 14, 2024 | 64.74 | 65.04 | 64.74 | 65.04 | 62.80 | 5,000 |
May 13, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 62.19 | 400 |
May 10, 2024 | 64.00 | 64.00 | 63.75 | 63.80 | 61.60 | 1,300 |
May 9, 2024 | 63.27 | 63.57 | 63.27 | 63.57 | 61.38 | 300 |
May 8, 2024 | 63.06 | 63.24 | 63.06 | 63.23 | 61.05 | 600 |
May 7, 2024 | 63.18 | 63.18 | 63.05 | 63.10 | 60.92 | 2,600 |
May 6, 2024 | 63.17 | 63.27 | 63.17 | 63.27 | 61.09 | 600 |
May 3, 2024 | 63.12 | 63.27 | 63.10 | 63.25 | 61.07 | 5,200 |
May 2, 2024 | 62.43 | 63.01 | 62.43 | 62.88 | 60.72 | 2,000 |
May 1, 2024 | 61.67 | 62.14 | 61.48 | 61.59 | 59.46 | 1,500 |
Apr 30, 2024 | 62.07 | 62.07 | 61.57 | 61.57 | 59.45 | 400 |
Apr 29, 2024 | 62.05 | 62.55 | 62.05 | 62.55 | 60.39 | 900 |
Apr 26, 2024 | 61.62 | 61.69 | 61.61 | 61.67 | 59.55 | 800 |
Apr 25, 2024 | 60.85 | 61.04 | 60.85 | 61.03 | 58.93 | 1,300 |
Apr 24, 2024 | 60.67 | 60.85 | 60.67 | 60.85 | 58.75 | 500 |
Apr 23, 2024 | 60.12 | 60.59 | 60.12 | 60.59 | 58.50 | 500 |
Apr 22, 2024 | 59.75 | 60.22 | 59.75 | 60.22 | 58.14 | 700 |
Apr 19, 2024 | 59.58 | 59.68 | 59.58 | 59.66 | 57.60 | 1,200 |
Apr 18, 2024 | 59.83 | 59.97 | 59.56 | 59.71 | 57.65 | 1,700 |
Apr 17, 2024 | 59.69 | 59.71 | 59.69 | 59.71 | 57.65 | 700 |
Apr 16, 2024 | 59.54 | 59.69 | 59.54 | 59.66 | 57.60 | 1,000 |
Apr 15, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 58.35 | 200 |
Apr 12, 2024 | 61.04 | 61.09 | 61.02 | 61.09 | 58.98 | 600 |
Apr 11, 2024 | 62.33 | 62.41 | 62.33 | 62.41 | 60.26 | 300 |
Apr 10, 2024 | 61.99 | 62.02 | 61.99 | 62.02 | 59.88 | 200 |
Apr 9, 2024 | 62.49 | 62.77 | 62.49 | 62.77 | 60.61 | 2,600 |
Apr 8, 2024 | 62.34 | 62.34 | 62.26 | 62.29 | 60.14 | 600 |
Apr 5, 2024 | 61.83 | 61.84 | 61.80 | 61.81 | 59.68 | 1,600 |
Apr 4, 2024 | 62.41 | 62.65 | 61.68 | 61.69 | 59.56 | 3,400 |
Apr 3, 2024 | 61.70 | 62.06 | 61.61 | 62.00 | 59.86 | 3,000 |
Apr 2, 2024 | 61.78 | 61.78 | 61.67 | 61.67 | 59.54 | 300 |
Apr 1, 2024 | 61.39 | 61.39 | 61.34 | 61.34 | 59.23 | 600 |
Mar 28, 2024 | 61.21 | 61.25 | 61.21 | 61.24 | 59.12 | 600 |
Mar 27, 2024 | 60.92 | 61.01 | 60.92 | 61.01 | 58.91 | 400 |
Mar 26, 2024 | 60.93 | 60.94 | 60.80 | 60.80 | 58.70 | 2,600 |
Mar 25, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 58.94 | 100 |
Mar 22, 2024 | 60.91 | 60.91 | 60.81 | 60.81 | 58.71 | 500 |
Mar 21, 2024 | 61.58 | 61.58 | 61.26 | 61.26 | 59.15 | 2,000 |
Mar 20, 2024 | 60.62 | 61.24 | 60.62 | 61.24 | 59.13 | 300 |
Mar 19, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 58.39 | 300 |
Mar 18, 2024 | 60.88 | 60.88 | 60.70 | 60.70 | 58.61 | 500 |
Mar 15, 2024 | 60.47 | 60.47 | 60.41 | 60.41 | 58.33 | 500 |
Mar 14, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 59.06 | 100 |
Mar 13, 2024 | 61.58 | 61.63 | 61.53 | 61.54 | 59.42 | 1,200 |
Mar 12, 2024 | 61.89 | 61.98 | 61.62 | 61.98 | 59.84 | 1,000 |
Mar 11, 2024 | 61.61 | 61.61 | 61.48 | 61.48 | 59.36 | 1,200 |
Mar 8, 2024 | 62.18 | 62.25 | 61.87 | 61.87 | 59.74 | 1,100 |
Mar 7, 2024 | 61.95 | 62.21 | 61.95 | 62.21 | 60.07 | 1,800 |
Mar 6, 2024 | 61.48 | 61.61 | 61.48 | 61.61 | 59.49 | 600 |
Mar 5, 2024 | 60.82 | 60.83 | 60.62 | 60.63 | 58.54 | 1,100 |
Mar 4, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 59.01 | 200 |
Mar 1, 2024 | 60.99 | 60.99 | 60.94 | 60.94 | 58.84 | 300 |
Feb 29, 2024 | 60.26 | 60.27 | 60.16 | 60.16 | 58.09 | 3,800 |
Feb 28, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.66 | 300 |
Feb 27, 2024 | 60.58 | 60.58 | 60.57 | 60.57 | 58.48 | 600 |
Feb 26, 2024 | 60.60 | 60.61 | 60.56 | 60.60 | 58.51 | 3,900 |
Feb 23, 2024 | 60.68 | 60.74 | 60.68 | 60.74 | 58.65 | 400 |
Feb 22, 2024 | 60.75 | 60.75 | 60.69 | 60.69 | 58.60 | 400 |
Feb 21, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.91 | 100 |
Feb 20, 2024 | 60.10 | 60.19 | 60.10 | 60.19 | 58.12 | 500 |
Feb 16, 2024 | 59.87 | 60.03 | 59.87 | 59.97 | 57.90 | 700 |
Feb 15, 2024 | 59.70 | 59.71 | 59.70 | 59.71 | 57.65 | 1,100 |
Feb 14, 2024 | 59.39 | 59.54 | 59.39 | 59.54 | 57.48 | 1,100 |
Feb 13, 2024 | 58.83 | 58.83 | 58.65 | 58.65 | 56.63 | 400 |
Feb 12, 2024 | 59.62 | 60.01 | 59.62 | 59.72 | 57.66 | 3,700 |
Feb 9, 2024 | 59.40 | 59.62 | 59.40 | 59.62 | 57.56 | 1,000 |
Feb 8, 2024 | 59.38 | 59.44 | 59.38 | 59.41 | 57.37 | 800 |
Feb 7, 2024 | 59.58 | 59.62 | 59.58 | 59.62 | 57.57 | 500 |
Feb 6, 2024 | 59.39 | 59.47 | 59.39 | 59.47 | 57.42 | 300 |
Feb 5, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 56.40 | 300 |
Feb 2, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 56.49 | 100 |
Feb 1, 2024 | 58.53 | 58.70 | 58.53 | 58.66 | 56.64 | 5,000 |
Jan 31, 2024 | 58.26 | 58.26 | 57.97 | 57.97 | 55.97 | 900 |
Jan 30, 2024 | 57.97 | 58.21 | 57.94 | 58.21 | 56.20 | 500 |
Jan 29, 2024 | 58.50 | 58.66 | 58.42 | 58.64 | 56.62 | 600 |
Jan 26, 2024 | 58.22 | 58.29 | 58.22 | 58.29 | 56.29 | 400 |
Jan 25, 2024 | 58.39 | 58.39 | 58.20 | 58.20 | 56.19 | 200 |
Jan 24, 2024 | 58.38 | 58.38 | 58.03 | 58.12 | 56.12 | 9,600 |
Jan 23, 2024 | 57.48 | 57.59 | 57.46 | 57.53 | 55.55 | 1,500 |
Jan 22, 2024 | 57.48 | 57.48 | 57.40 | 57.40 | 55.42 | 500 |
Jan 19, 2024 | 57.33 | 57.76 | 57.33 | 57.76 | 55.77 | 1,600 |
Jan 18, 2024 | 57.17 | 57.23 | 57.12 | 57.22 | 55.25 | 1,100 |
Jan 17, 2024 | 56.19 | 56.56 | 56.19 | 56.56 | 54.61 | 1,400 |
Jan 16, 2024 | 57.14 | 57.14 | 57.08 | 57.08 | 55.11 | 2,900 |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
IGF iShares Global Infrastructure ETF
52.76
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%