NasdaqGM - Delayed Quote USD
First Trust SMID Capital Strength ETF (RNMC)
31.68
-0.26
(-0.83%)
At close: June 7 at 4:00:00 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 17, 2025 | 32.87 | 32.91 | 32.79 | 32.90 | 32.90 | 29,164 |
Apr 16, 2025 | 32.71 | 32.99 | 32.41 | 32.72 | 32.72 | 1,165 |
Apr 15, 2025 | 33.03 | 33.25 | 33.02 | 33.11 | 33.11 | 3,023 |
Apr 14, 2025 | 32.89 | 33.25 | 32.74 | 33.22 | 33.22 | 12,914 |
Apr 11, 2025 | 32.09 | 32.83 | 31.94 | 32.67 | 32.67 | 16,445 |
Apr 10, 2025 | 32.39 | 32.51 | 32.19 | 32.19 | 32.19 | 28,088 |
Apr 9, 2025 | 31.07 | 33.04 | 30.75 | 33.04 | 33.04 | 12,329 |
Apr 8, 2025 | 32.09 | 32.28 | 30.53 | 30.77 | 30.77 | 5,183 |
Apr 7, 2025 | 30.48 | 34.46 | 30.22 | 31.26 | 31.26 | 23,893 |
Apr 4, 2025 | 32.40 | 32.43 | 31.82 | 31.84 | 31.84 | 15,910 |
Apr 3, 2025 | 34.01 | 34.01 | 33.55 | 33.55 | 33.55 | 7,997 |
Apr 2, 2025 | 34.60 | 35.19 | 34.60 | 35.19 | 35.19 | 4,793 |
Apr 1, 2025 | 34.41 | 34.88 | 34.41 | 34.88 | 34.88 | 2,766 |
Mar 31, 2025 | 34.35 | 34.65 | 34.33 | 34.54 | 34.54 | 4,305 |
Mar 28, 2025 | 34.71 | 34.71 | 34.31 | 34.43 | 34.43 | 7,585 |
Mar 27, 2025 | 0.0389 Dividend | |||||
Mar 27, 2025 | 35.00 | 35.00 | 34.79 | 34.88 | 34.88 | 3,352 |
Mar 26, 2025 | 35.13 | 35.13 | 34.94 | 35.02 | 34.98 | 3,187 |
Mar 25, 2025 | 35.04 | 35.04 | 34.86 | 34.86 | 34.82 | 4,294 |
Mar 24, 2025 | 34.77 | 34.98 | 34.70 | 34.98 | 34.94 | 3,010 |
Mar 21, 2025 | 33.97 | 34.19 | 33.97 | 34.19 | 34.15 | 1,244 |
Mar 20, 2025 | 34.66 | 34.68 | 34.41 | 34.41 | 34.37 | 3,479 |
Mar 19, 2025 | 34.55 | 34.78 | 34.41 | 34.61 | 34.57 | 3,341 |
Mar 18, 2025 | 34.45 | 34.45 | 34.28 | 34.37 | 34.33 | 633 |
Mar 17, 2025 | 34.39 | 34.81 | 34.39 | 34.66 | 34.62 | 38,929 |
Mar 14, 2025 | 33.43 | 34.10 | 33.43 | 34.04 | 34.00 | 20,889 |
Mar 13, 2025 | 33.64 | 33.64 | 33.46 | 33.46 | 33.43 | 2,322 |
Mar 12, 2025 | 34.56 | 34.56 | 33.82 | 33.99 | 33.95 | 1,522 |
Mar 11, 2025 | 34.96 | 34.96 | 34.05 | 34.22 | 34.18 | 18,350 |
Mar 10, 2025 | 34.99 | 34.99 | 34.42 | 34.62 | 34.58 | 1,259 |
Mar 7, 2025 | 35.06 | 35.20 | 35.06 | 35.12 | 35.09 | 19,787 |
Mar 6, 2025 | 34.83 | 34.84 | 34.60 | 34.84 | 34.80 | 504 |
Mar 5, 2025 | 34.84 | 35.16 | 34.83 | 35.12 | 35.08 | 1,988 |
Mar 4, 2025 | 35.42 | 35.42 | 34.76 | 34.76 | 34.72 | 1,834 |
Mar 3, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.92 | - |
Feb 28, 2025 | 35.69 | 35.96 | 35.56 | 35.96 | 35.92 | 3,005 |
Feb 27, 2025 | 35.74 | 35.74 | 35.51 | 35.51 | 35.47 | 951 |
Feb 26, 2025 | 35.56 | 35.67 | 35.56 | 35.67 | 35.63 | 611 |
Feb 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.62 | - |
Feb 24, 2025 | 35.92 | 35.92 | 35.59 | 35.66 | 35.62 | 2,257 |
Feb 21, 2025 | 35.47 | 35.53 | 35.47 | 35.53 | 35.49 | 498 |
Feb 20, 2025 | 35.99 | 36.10 | 35.99 | 36.10 | 36.06 | 1,775 |
Feb 19, 2025 | 36.30 | 36.32 | 36.27 | 36.32 | 36.28 | 4,268 |
Feb 18, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.05 | - |
Feb 14, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 36.05 | 3,644 |
Feb 13, 2025 | 36.23 | 36.28 | 36.18 | 36.28 | 36.24 | 393 |
Feb 12, 2025 | 35.72 | 35.87 | 35.71 | 35.87 | 35.83 | 2,154 |
Feb 11, 2025 | 36.07 | 36.16 | 36.07 | 36.12 | 36.08 | 4,580 |
Feb 10, 2025 | 36.50 | 36.50 | 36.15 | 36.27 | 36.23 | 4,916 |
Feb 7, 2025 | 36.33 | 36.33 | 36.09 | 36.19 | 36.15 | 1,587 |
Feb 6, 2025 | 36.49 | 36.49 | 36.31 | 36.39 | 36.35 | 7,707 |
Feb 5, 2025 | 36.30 | 36.46 | 36.15 | 36.45 | 36.41 | 6,527 |
Feb 4, 2025 | 35.95 | 36.31 | 35.95 | 36.11 | 36.07 | 4,432 |
Feb 3, 2025 | 35.55 | 36.25 | 35.55 | 36.08 | 36.04 | 5,936 |
Jan 31, 2025 | 36.59 | 36.59 | 36.19 | 36.32 | 36.28 | 1,420 |
Jan 30, 2025 | 36.59 | 36.66 | 36.48 | 36.48 | 36.44 | 467 |
Jan 29, 2025 | 36.58 | 36.58 | 36.23 | 36.38 | 36.34 | 6,649 |
Jan 28, 2025 | 36.69 | 36.71 | 36.49 | 36.52 | 36.48 | 39,325 |
Jan 27, 2025 | 36.35 | 36.63 | 36.35 | 36.63 | 36.59 | 3,733 |
Jan 24, 2025 | 36.37 | 36.43 | 36.29 | 36.35 | 36.31 | 30,525 |
Jan 23, 2025 | 36.28 | 36.47 | 36.26 | 36.40 | 36.36 | 6,999 |
Jan 22, 2025 | 36.38 | 36.55 | 36.38 | 36.54 | 36.50 | 7,456 |
Jan 21, 2025 | 36.50 | 36.66 | 36.50 | 36.66 | 36.62 | 5,909 |
Jan 17, 2025 | 36.30 | 36.36 | 36.26 | 36.26 | 36.22 | 652 |
Jan 16, 2025 | 35.63 | 36.19 | 35.63 | 36.15 | 36.11 | 3,969 |
Jan 15, 2025 | 35.77 | 35.90 | 35.72 | 35.90 | 35.86 | 931 |
Jan 14, 2025 | 35.30 | 35.53 | 35.30 | 35.53 | 35.49 | 394 |
Jan 13, 2025 | 34.68 | 35.05 | 34.68 | 35.05 | 35.01 | 1,313 |
Jan 10, 2025 | 34.81 | 34.81 | 34.63 | 34.79 | 34.75 | 7,335 |
Jan 8, 2025 | 35.23 | 35.43 | 35.20 | 35.41 | 35.37 | 1,485 |
Jan 7, 2025 | 35.72 | 35.72 | 35.20 | 35.20 | 35.16 | 974 |
Jan 6, 2025 | 35.61 | 35.67 | 35.41 | 35.41 | 35.37 | 1,237 |
Jan 3, 2025 | 35.45 | 35.48 | 35.41 | 35.48 | 35.44 | 3,001 |
Jan 2, 2025 | 35.28 | 35.31 | 35.28 | 35.28 | 35.25 | 3,070 |
Dec 31, 2024 | 35.38 | 35.62 | 35.36 | 35.41 | 35.37 | 4,651 |
Dec 30, 2024 | 35.29 | 35.45 | 35.29 | 35.45 | 35.41 | 418 |
Dec 27, 2024 | 35.63 | 35.70 | 35.41 | 35.63 | 35.59 | 8,496 |
Dec 26, 2024 | 35.89 | 35.97 | 35.83 | 35.97 | 35.93 | 965 |
Dec 24, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.51 | - |
Dec 23, 2024 | 35.35 | 35.75 | 35.31 | 35.55 | 35.51 | 13,564 |
Dec 20, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.43 | - |
Dec 19, 2024 | 35.60 | 35.68 | 35.47 | 35.47 | 35.43 | 624 |
Dec 18, 2024 | 36.56 | 36.56 | 35.50 | 35.50 | 35.46 | 1,337 |
Dec 17, 2024 | 36.95 | 36.95 | 36.68 | 36.68 | 36.64 | 1,058 |
Dec 16, 2024 | 37.26 | 37.36 | 37.17 | 37.17 | 37.13 | 4,211 |
Dec 13, 2024 | 0.1089 Dividend | |||||
Dec 13, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.38 | - |
Dec 12, 2024 | 37.50 | 37.53 | 37.33 | 37.42 | 37.27 | 2,593 |
Dec 11, 2024 | 37.74 | 37.74 | 37.60 | 37.60 | 37.44 | 1,912 |
Dec 10, 2024 | 37.58 | 37.58 | 37.52 | 37.52 | 37.37 | 1,182 |
Dec 9, 2024 | 37.59 | 37.59 | 37.38 | 37.38 | 37.23 | 1,644 |
Dec 6, 2024 | 37.72 | 37.96 | 37.59 | 37.59 | 37.44 | 6,521 |
Dec 5, 2024 | 37.94 | 38.05 | 37.84 | 37.84 | 37.68 | 6,395 |
Dec 4, 2024 | 37.87 | 38.04 | 37.87 | 38.04 | 37.89 | 2,872 |
Dec 3, 2024 | 37.91 | 38.11 | 37.91 | 37.96 | 37.81 | 6,892 |
Dec 2, 2024 | 38.08 | 38.27 | 38.04 | 38.05 | 37.90 | 6,664 |
Nov 29, 2024 | 38.34 | 38.34 | 38.24 | 38.24 | 38.09 | 782 |
Nov 27, 2024 | 38.28 | 38.28 | 38.11 | 38.11 | 37.96 | 6,267 |
Nov 26, 2024 | 38.05 | 38.40 | 38.05 | 38.40 | 38.25 | 5,457 |
Nov 25, 2024 | 38.56 | 38.61 | 38.38 | 38.39 | 38.24 | 6,545 |
Nov 22, 2024 | 37.98 | 38.06 | 37.92 | 38.03 | 37.88 | 1,196 |
Nov 21, 2024 | 37.24 | 37.61 | 37.24 | 37.56 | 37.41 | 3,296 |
Nov 20, 2024 | 36.70 | 37.11 | 36.70 | 37.02 | 36.88 | 1,535 |
Nov 19, 2024 | 36.72 | 36.91 | 36.72 | 36.83 | 36.68 | 3,534 |
Nov 18, 2024 | 37.10 | 37.10 | 36.95 | 36.95 | 36.80 | 2,122 |
Nov 15, 2024 | 36.93 | 37.15 | 36.85 | 36.85 | 36.70 | 6,832 |
Nov 14, 2024 | 37.49 | 37.49 | 37.28 | 37.33 | 37.18 | 2,547 |
Nov 13, 2024 | 37.94 | 38.07 | 37.72 | 37.72 | 37.57 | 1,711 |
Nov 12, 2024 | 37.90 | 37.93 | 37.77 | 37.83 | 37.67 | 39,761 |
Nov 11, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.59 | - |
Nov 8, 2024 | 37.74 | 37.83 | 37.74 | 37.74 | 37.59 | 15,493 |
Nov 7, 2024 | 37.61 | 37.61 | 37.34 | 37.34 | 37.19 | 3,414 |
Nov 6, 2024 | 37.46 | 37.71 | 37.32 | 37.61 | 37.46 | 4,924 |
Nov 5, 2024 | 35.65 | 35.92 | 35.65 | 35.92 | 35.78 | 1,139 |
Nov 4, 2024 | 35.49 | 35.49 | 35.31 | 35.34 | 35.20 | 4,117 |
Nov 1, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 35.06 | 161 |
Oct 31, 2024 | 35.24 | 35.24 | 35.10 | 35.10 | 34.96 | 657 |
Oct 30, 2024 | 35.50 | 35.50 | 35.38 | 35.38 | 35.24 | 4,155 |
Oct 29, 2024 | 35.35 | 35.38 | 35.35 | 35.38 | 35.23 | 4,114 |
Oct 28, 2024 | 35.38 | 35.38 | 35.33 | 35.36 | 35.22 | 1,155 |
Oct 25, 2024 | 35.20 | 35.32 | 34.98 | 35.09 | 34.95 | 1,741 |
Oct 24, 2024 | 35.10 | 35.19 | 35.10 | 35.19 | 35.05 | 623 |
Oct 23, 2024 | 34.93 | 35.23 | 34.93 | 35.11 | 34.97 | 2,607 |
Oct 22, 2024 | 35.08 | 35.22 | 35.08 | 35.22 | 35.08 | 202 |
Oct 21, 2024 | 35.43 | 35.54 | 35.41 | 35.41 | 35.27 | 626 |
Oct 18, 2024 | 35.88 | 35.88 | 35.79 | 35.79 | 35.65 | 623 |
Oct 17, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.76 | 122 |
Oct 16, 2024 | 35.80 | 35.90 | 35.79 | 35.79 | 35.65 | 648 |
Oct 15, 2024 | 35.75 | 35.75 | 35.63 | 35.63 | 35.49 | 183 |
Oct 14, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.60 | 361 |
Oct 11, 2024 | 35.42 | 35.52 | 35.40 | 35.52 | 35.38 | 739 |
Oct 10, 2024 | 34.88 | 35.02 | 34.88 | 35.02 | 34.88 | 153 |
Oct 9, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.07 | 53 |
Oct 8, 2024 | 35.05 | 35.05 | 34.90 | 34.95 | 34.81 | 1,871 |
Oct 7, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.76 | 65 |
Oct 4, 2024 | 34.90 | 35.14 | 34.90 | 35.14 | 35.00 | 306 |
Oct 3, 2024 | 34.74 | 34.81 | 34.74 | 34.81 | 34.67 | 701 |
Oct 2, 2024 | 35.01 | 35.01 | 34.88 | 34.88 | 34.74 | 178 |
Oct 1, 2024 | 35.09 | 35.13 | 34.85 | 35.08 | 34.94 | 4,983 |
Sep 30, 2024 | 35.14 | 35.27 | 34.94 | 35.27 | 35.13 | 1,809 |
Sep 27, 2024 | 35.31 | 35.33 | 35.05 | 35.15 | 35.01 | 3,085 |
Sep 26, 2024 | 0.0695 Dividend | |||||
Sep 26, 2024 | 35.08 | 35.12 | 35.08 | 35.08 | 34.94 | 674 |
Sep 25, 2024 | 35.15 | 35.16 | 34.93 | 34.93 | 34.72 | 1,158 |
Sep 24, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.92 | 80 |
Sep 23, 2024 | 35.16 | 35.18 | 35.16 | 35.18 | 34.97 | 594 |
Sep 20, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.74 | 261 |
Sep 19, 2024 | 35.20 | 35.24 | 35.13 | 35.18 | 34.97 | 3,944 |
Sep 18, 2024 | 34.69 | 34.93 | 34.61 | 34.61 | 34.41 | 563 |
Sep 17, 2024 | 34.79 | 34.79 | 34.61 | 34.76 | 34.55 | 1,127 |
Sep 16, 2024 | 34.56 | 34.64 | 34.54 | 34.57 | 34.36 | 964 |
Sep 13, 2024 | 34.26 | 34.41 | 34.16 | 34.29 | 34.09 | 9,606 |
Sep 12, 2024 | 33.84 | 33.89 | 33.56 | 33.89 | 33.69 | 4,037 |
Sep 11, 2024 | 33.06 | 33.61 | 33.06 | 33.61 | 33.40 | 18,461 |
Sep 10, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.41 | 36 |
Sep 9, 2024 | 33.86 | 33.86 | 33.71 | 33.71 | 33.51 | 994 |
Sep 6, 2024 | 33.58 | 33.63 | 33.48 | 33.48 | 33.28 | 768 |
Sep 5, 2024 | 33.97 | 33.97 | 33.86 | 33.86 | 33.66 | 5,237 |
Sep 4, 2024 | 34.19 | 34.30 | 34.07 | 34.09 | 33.89 | 13,863 |
Sep 3, 2024 | 34.43 | 34.51 | 34.22 | 34.22 | 34.01 | 409 |
Aug 30, 2024 | 34.51 | 34.82 | 34.40 | 34.82 | 34.61 | 1,181 |
Aug 29, 2024 | 34.52 | 34.76 | 34.49 | 34.51 | 34.31 | 2,999 |
Aug 28, 2024 | 34.41 | 34.43 | 34.28 | 34.39 | 34.18 | 913 |
Aug 27, 2024 | 34.40 | 34.45 | 34.37 | 34.45 | 34.24 | 2,125 |
Aug 26, 2024 | 34.82 | 34.82 | 34.55 | 34.55 | 34.34 | 5,000 |
Aug 23, 2024 | 34.43 | 34.58 | 34.43 | 34.58 | 34.37 | 967 |
Aug 22, 2024 | 34.14 | 34.14 | 34.02 | 34.02 | 33.81 | 520 |
Aug 21, 2024 | 33.86 | 34.14 | 33.86 | 34.14 | 33.94 | 942 |
Aug 20, 2024 | 33.90 | 33.90 | 33.67 | 33.76 | 33.56 | 2,622 |
Aug 19, 2024 | 33.92 | 33.95 | 33.83 | 33.95 | 33.75 | 1,244 |
Aug 16, 2024 | 33.63 | 33.76 | 33.63 | 33.74 | 33.54 | 629 |
Aug 15, 2024 | 33.69 | 33.69 | 33.61 | 33.69 | 33.48 | 1,355 |
Aug 14, 2024 | 33.20 | 33.29 | 33.17 | 33.29 | 33.09 | 3,064 |
Aug 13, 2024 | 32.99 | 33.10 | 32.99 | 33.10 | 32.90 | 1,411 |
Aug 12, 2024 | 32.88 | 32.88 | 32.81 | 32.81 | 32.62 | 408 |
Aug 9, 2024 | 33.04 | 33.15 | 33.04 | 33.11 | 32.91 | 8,806 |
Aug 8, 2024 | 32.90 | 33.02 | 32.90 | 33.02 | 32.82 | 451 |
Aug 7, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.28 | 35 |
Aug 6, 2024 | 32.66 | 32.86 | 32.62 | 32.75 | 32.55 | 18,403 |
Aug 5, 2024 | 32.07 | 32.76 | 32.07 | 32.53 | 32.33 | 3,091 |
Aug 2, 2024 | 33.10 | 33.24 | 33.04 | 33.24 | 33.04 | 1,061 |
Aug 1, 2024 | 33.61 | 33.84 | 33.61 | 33.82 | 33.62 | 813 |
Jul 31, 2024 | 34.29 | 34.58 | 34.29 | 34.36 | 34.15 | 1,215 |
Jul 30, 2024 | 34.24 | 34.36 | 34.24 | 34.36 | 34.16 | 657 |
Jul 29, 2024 | 34.00 | 34.09 | 34.00 | 34.03 | 33.83 | 1,203 |
Jul 26, 2024 | 33.92 | 34.14 | 33.92 | 34.06 | 33.85 | 1,298 |
Jul 25, 2024 | 33.47 | 33.70 | 33.47 | 33.68 | 33.47 | 1,691 |
Jul 24, 2024 | 33.66 | 33.66 | 33.20 | 33.20 | 33.00 | 640 |
Jul 23, 2024 | 33.70 | 33.71 | 33.55 | 33.55 | 33.35 | 1,936 |
Jul 22, 2024 | 33.29 | 33.61 | 33.28 | 33.56 | 33.36 | 3,230 |
Jul 19, 2024 | 33.24 | 33.24 | 33.22 | 33.22 | 33.02 | 302 |
Jul 18, 2024 | 34.01 | 34.01 | 33.55 | 33.55 | 33.35 | 713 |
Jul 17, 2024 | 33.97 | 33.97 | 33.83 | 33.83 | 33.63 | 681 |
Jul 16, 2024 | 33.59 | 33.93 | 33.52 | 33.93 | 33.73 | 2,494 |
Jul 15, 2024 | 32.84 | 33.20 | 32.84 | 33.14 | 32.94 | 18,773 |
Jul 12, 2024 | 32.82 | 32.84 | 32.71 | 32.71 | 32.51 | 2,440 |
Jul 11, 2024 | 32.47 | 32.47 | 32.38 | 32.45 | 32.26 | 1,436 |
Jul 10, 2024 | 31.67 | 31.96 | 31.67 | 31.96 | 31.77 | 712 |
Jul 9, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.35 | 180 |
Jul 8, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.58 | 56 |
Jul 5, 2024 | 32.07 | 32.07 | 31.71 | 31.78 | 31.59 | 254 |
Jul 3, 2024 | 31.83 | 31.88 | 31.83 | 31.88 | 31.69 | 191 |
Jul 2, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.74 | 3 |
Jul 1, 2024 | 32.31 | 32.31 | 31.87 | 31.87 | 31.68 | 681 |
Jun 28, 2024 | 32.10 | 32.10 | 32.04 | 32.06 | 31.87 | 9,820 |
Jun 27, 2024 | 0.1583 Dividend | |||||
Jun 27, 2024 | 31.83 | 32.00 | 31.83 | 31.94 | 31.75 | 2,529 |
Jun 26, 2024 | 31.90 | 32.02 | 31.89 | 32.02 | 31.67 | 1,795 |
Jun 25, 2024 | 32.20 | 32.22 | 32.01 | 32.10 | 31.75 | 2,399 |
Jun 24, 2024 | 32.48 | 32.48 | 32.36 | 32.36 | 32.01 | 1,344 |
Jun 21, 2024 | 31.98 | 32.11 | 31.96 | 32.11 | 31.76 | 800 |
Jun 20, 2024 | 32.00 | 32.06 | 31.94 | 32.06 | 31.71 | 633 |
Jun 18, 2024 | 31.97 | 32.11 | 31.97 | 32.11 | 31.76 | 1,528 |
Jun 17, 2024 | 31.69 | 31.89 | 31.69 | 31.89 | 31.54 | 183 |
Jun 14, 2024 | 31.42 | 31.46 | 31.36 | 31.46 | 31.11 | 1,169 |
Jun 13, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.49 | 59 |
Jun 12, 2024 | 32.20 | 32.22 | 31.99 | 31.99 | 31.64 | 236 |
Jun 11, 2024 | 31.50 | 31.58 | 31.49 | 31.58 | 31.24 | 773 |
Jun 10, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.33 | - |
Jun 7, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.33 | 42 |
Jun 6, 2024 | 31.85 | 31.97 | 31.84 | 31.94 | 31.60 | 2,868 |
Jun 5, 2024 | 31.95 | 32.10 | 31.94 | 32.10 | 31.75 | 10,140 |
Jun 4, 2024 | 31.91 | 31.92 | 31.82 | 31.82 | 31.48 | 1,492 |
Jun 3, 2024 | 32.16 | 32.28 | 32.15 | 32.23 | 31.88 | 1,040 |
May 31, 2024 | 32.09 | 32.53 | 32.07 | 32.53 | 32.17 | 17,526 |
May 30, 2024 | 32.08 | 32.12 | 32.06 | 32.11 | 31.76 | 3,085 |
May 29, 2024 | 31.86 | 31.86 | 31.76 | 31.79 | 31.44 | 568 |
May 28, 2024 | 32.36 | 32.42 | 32.33 | 32.33 | 31.98 | 290 |
May 24, 2024 | 32.44 | 32.46 | 32.42 | 32.46 | 32.11 | 3,472 |
May 23, 2024 | 32.44 | 32.44 | 32.25 | 32.28 | 31.93 | 1,670 |
May 22, 2024 | 32.71 | 32.72 | 32.66 | 32.72 | 32.36 | 846 |
May 21, 2024 | 32.90 | 32.96 | 32.90 | 32.96 | 32.60 | 6,402 |
May 20, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.61 | 66 |
May 17, 2024 | 32.90 | 32.90 | 32.88 | 32.90 | 32.54 | 5,216 |
May 16, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 32.60 | 314 |
May 15, 2024 | 33.16 | 33.17 | 33.16 | 33.17 | 32.80 | 524 |
May 14, 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 32.60 | 781 |
May 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.36 | 3 |
May 10, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.34 | 5 |
May 9, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.35 | 1 |
May 8, 2024 | 32.29 | 32.32 | 32.29 | 32.32 | 31.97 | 214 |
May 7, 2024 | 32.57 | 32.57 | 32.42 | 32.42 | 32.07 | 345 |
May 6, 2024 | 32.23 | 32.30 | 32.23 | 32.30 | 31.95 | 212 |
May 3, 2024 | 31.83 | 31.92 | 31.78 | 31.92 | 31.57 | 2,497 |
May 2, 2024 | 31.37 | 31.59 | 31.32 | 31.59 | 31.25 | 563 |
May 1, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.99 | 108 |
Apr 30, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.84 | 96 |
Apr 29, 2024 | 31.58 | 31.84 | 31.58 | 31.76 | 31.41 | 2,733 |
Apr 26, 2024 | 31.60 | 31.67 | 31.60 | 31.66 | 31.31 | 548 |
Apr 25, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.15 | 1 |
Apr 24, 2024 | 31.79 | 31.79 | 31.74 | 31.74 | 31.40 | 210 |
Apr 23, 2024 | 31.66 | 31.66 | 31.64 | 31.64 | 31.30 | 2,724 |
Apr 22, 2024 | 31.09 | 31.24 | 31.09 | 31.24 | 30.90 | 264 |
Apr 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | 71 |
Apr 18, 2024 | 31.03 | 31.03 | 30.81 | 30.82 | 30.48 | 2,310 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%