NasdaqGM - Delayed Quote • USD
First Trust India NIFTY 50 Equal Weight ETF (NFTY)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:38 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 57.39 | 57.56 | 57.22 | 57.48 | 57.48 | 17,400 |
May 16, 2024 | 57.27 | 57.27 | 56.90 | 57.10 | 57.10 | 16,800 |
May 15, 2024 | 56.99 | 57.00 | 56.65 | 56.99 | 56.99 | 16,200 |
May 14, 2024 | 56.95 | 56.95 | 56.66 | 56.87 | 56.87 | 28,100 |
May 13, 2024 | 56.70 | 56.70 | 56.36 | 56.46 | 56.46 | 11,700 |
May 10, 2024 | 56.19 | 56.19 | 55.69 | 55.98 | 55.98 | 15,600 |
May 9, 2024 | 56.05 | 56.16 | 55.80 | 56.03 | 56.03 | 18,400 |
May 8, 2024 | 56.43 | 56.74 | 56.28 | 56.43 | 56.43 | 126,900 |
May 7, 2024 | 56.93 | 56.93 | 56.04 | 56.44 | 56.44 | 31,700 |
May 6, 2024 | 57.21 | 57.21 | 56.85 | 57.15 | 57.15 | 20,300 |
May 3, 2024 | 57.40 | 57.45 | 57.15 | 57.45 | 57.45 | 21,000 |
May 2, 2024 | 57.40 | 57.73 | 57.15 | 57.64 | 57.64 | 29,700 |
May 1, 2024 | 56.86 | 57.29 | 56.69 | 57.13 | 57.13 | 71,600 |
Apr 30, 2024 | 57.24 | 57.24 | 56.59 | 56.59 | 56.59 | 27,700 |
Apr 29, 2024 | 57.01 | 57.22 | 56.71 | 57.13 | 57.13 | 9,000 |
Apr 26, 2024 | 57.17 | 57.29 | 56.90 | 57.20 | 57.20 | 38,600 |
Apr 25, 2024 | 56.96 | 57.40 | 56.85 | 57.40 | 57.40 | 33,100 |
Apr 24, 2024 | 56.82 | 56.97 | 56.58 | 56.80 | 56.80 | 13,200 |
Apr 23, 2024 | 56.84 | 57.09 | 56.59 | 57.06 | 57.06 | 13,700 |
Apr 22, 2024 | 56.63 | 56.89 | 56.52 | 56.84 | 56.84 | 17,100 |
Apr 19, 2024 | 55.95 | 56.22 | 55.74 | 56.04 | 56.04 | 85,700 |
Apr 18, 2024 | 55.75 | 55.75 | 55.12 | 55.66 | 55.66 | 19,500 |
Apr 17, 2024 | 56.28 | 56.28 | 55.59 | 55.89 | 55.89 | 12,000 |
Apr 16, 2024 | 55.98 | 56.09 | 55.79 | 55.97 | 55.97 | 13,800 |
Apr 15, 2024 | 56.65 | 56.65 | 55.75 | 56.07 | 56.07 | 17,000 |
Apr 12, 2024 | 56.91 | 56.91 | 56.30 | 56.30 | 56.30 | 21,000 |
Apr 11, 2024 | 57.23 | 57.45 | 56.91 | 57.27 | 57.27 | 22,600 |
Apr 10, 2024 | 57.33 | 57.37 | 56.78 | 57.08 | 57.08 | 37,000 |
Apr 9, 2024 | 57.85 | 57.85 | 57.30 | 57.65 | 57.65 | 27,200 |
Apr 8, 2024 | 57.74 | 57.95 | 57.53 | 57.85 | 57.85 | 17,100 |
Apr 5, 2024 | 57.15 | 57.49 | 57.05 | 57.30 | 57.30 | 11,900 |
Apr 4, 2024 | 57.30 | 57.51 | 56.99 | 57.04 | 57.04 | 46,000 |
Apr 3, 2024 | 57.13 | 57.29 | 56.86 | 57.29 | 57.29 | 50,200 |
Apr 2, 2024 | 57.23 | 57.29 | 56.89 | 57.01 | 57.01 | 63,000 |
Apr 1, 2024 | 57.38 | 57.46 | 57.00 | 57.20 | 57.20 | 19,500 |
Mar 28, 2024 | 56.81 | 57.08 | 56.73 | 56.96 | 56.96 | 15,100 |
Mar 27, 2024 | 56.21 | 56.32 | 55.92 | 55.92 | 55.92 | 31,100 |
Mar 26, 2024 | 56.30 | 56.36 | 56.00 | 56.00 | 56.00 | 14,500 |
Mar 25, 2024 | 56.18 | 56.18 | 55.93 | 55.95 | 55.95 | 17,700 |
Mar 22, 2024 | 55.99 | 56.29 | 55.93 | 55.98 | 55.98 | 15,600 |
Mar 21, 2024 | 0.08 Dividend | |||||
Mar 21, 2024 | 56.14 | 56.18 | 55.90 | 55.90 | 55.90 | 24,300 |
Mar 20, 2024 | 55.53 | 56.15 | 55.37 | 55.74 | 55.66 | 20,300 |
Mar 19, 2024 | 55.84 | 55.84 | 55.34 | 55.50 | 55.42 | 74,000 |
Mar 18, 2024 | 56.56 | 56.56 | 56.10 | 56.19 | 56.11 | 12,700 |
Mar 15, 2024 | 56.48 | 56.48 | 56.16 | 56.29 | 56.21 | 9,600 |
Mar 14, 2024 | 56.25 | 56.40 | 56.00 | 56.24 | 56.16 | 22,800 |
Mar 13, 2024 | 56.14 | 56.14 | 55.47 | 55.70 | 55.62 | 40,700 |
Mar 12, 2024 | 57.37 | 57.37 | 56.98 | 57.13 | 57.05 | 17,800 |
Mar 11, 2024 | 57.78 | 57.82 | 57.51 | 57.65 | 57.57 | 19,200 |
Mar 8, 2024 | 58.12 | 58.25 | 58.02 | 58.15 | 58.07 | 22,700 |
Mar 7, 2024 | 58.06 | 58.14 | 57.70 | 58.06 | 57.98 | 10,900 |
Mar 6, 2024 | 57.73 | 57.73 | 57.53 | 57.66 | 57.58 | 171,000 |
Mar 5, 2024 | 57.20 | 57.53 | 57.13 | 57.32 | 57.24 | 17,100 |
Mar 4, 2024 | 57.64 | 57.64 | 57.18 | 57.61 | 57.53 | 30,500 |
Mar 1, 2024 | 57.27 | 57.52 | 57.20 | 57.34 | 57.26 | 26,200 |
Feb 29, 2024 | 56.63 | 56.63 | 56.10 | 56.26 | 56.18 | 21,600 |
Feb 28, 2024 | 56.46 | 56.54 | 56.16 | 56.20 | 56.12 | 26,800 |
Feb 27, 2024 | 57.07 | 57.12 | 56.85 | 56.95 | 56.87 | 13,600 |
Feb 26, 2024 | 57.07 | 57.11 | 56.91 | 57.07 | 56.99 | 15,300 |
Feb 23, 2024 | 57.45 | 57.50 | 57.13 | 57.48 | 57.40 | 11,000 |
Feb 22, 2024 | 57.02 | 57.50 | 56.91 | 57.26 | 57.18 | 18,000 |
Feb 21, 2024 | 56.89 | 56.90 | 56.60 | 56.69 | 56.61 | 40,200 |
Feb 20, 2024 | 57.27 | 57.57 | 57.06 | 57.33 | 57.25 | 82,200 |
Feb 16, 2024 | 57.08 | 57.19 | 56.59 | 57.04 | 56.96 | 39,400 |
Feb 15, 2024 | 56.79 | 56.80 | 56.31 | 56.73 | 56.65 | 100,000 |
Feb 14, 2024 | 56.55 | 56.57 | 56.11 | 56.41 | 56.33 | 63,900 |
Feb 13, 2024 | 55.72 | 55.72 | 55.21 | 55.55 | 55.47 | 21,400 |
Feb 12, 2024 | 55.82 | 56.05 | 55.70 | 56.04 | 55.96 | 23,500 |
Feb 9, 2024 | 56.47 | 56.47 | 55.73 | 55.82 | 55.74 | 5,700 |
Feb 8, 2024 | 56.14 | 56.14 | 55.62 | 55.63 | 55.55 | 32,300 |
Feb 7, 2024 | 56.56 | 56.70 | 56.38 | 56.56 | 56.48 | 19,900 |
Feb 6, 2024 | 56.39 | 56.39 | 56.13 | 56.38 | 56.30 | 12,500 |
Feb 5, 2024 | 55.83 | 55.83 | 55.45 | 55.58 | 55.50 | 10,500 |
Feb 2, 2024 | 55.80 | 55.91 | 55.40 | 55.91 | 55.83 | 25,900 |
Feb 1, 2024 | 55.43 | 55.58 | 55.08 | 55.57 | 55.49 | 35,200 |
Jan 31, 2024 | 54.97 | 55.25 | 54.82 | 55.14 | 55.06 | 30,500 |
Jan 30, 2024 | 54.59 | 54.72 | 54.27 | 54.60 | 54.52 | 15,300 |
Jan 29, 2024 | 55.16 | 55.16 | 54.70 | 54.76 | 54.68 | 29,600 |
Jan 26, 2024 | 54.25 | 54.46 | 54.02 | 54.35 | 54.27 | 7,700 |
Jan 25, 2024 | 54.30 | 54.36 | 54.01 | 54.36 | 54.28 | 40,000 |
Jan 24, 2024 | 54.66 | 54.66 | 54.09 | 54.43 | 54.35 | 35,800 |
Jan 23, 2024 | 53.71 | 53.82 | 53.37 | 53.82 | 53.74 | 18,900 |
Jan 22, 2024 | 54.92 | 55.17 | 54.82 | 55.17 | 55.09 | 15,800 |
Jan 19, 2024 | 54.44 | 54.70 | 54.30 | 54.38 | 54.30 | 156,200 |
Jan 18, 2024 | 54.02 | 54.02 | 53.59 | 53.78 | 53.70 | 76,500 |
Jan 17, 2024 | 54.03 | 54.03 | 53.56 | 53.77 | 53.69 | 11,900 |
Jan 16, 2024 | 55.09 | 55.09 | 54.45 | 54.57 | 54.49 | 13,900 |
Jan 12, 2024 | 55.06 | 55.13 | 54.95 | 55.03 | 54.95 | 10,400 |
Jan 11, 2024 | 54.30 | 54.38 | 53.88 | 54.38 | 54.30 | 48,600 |
Jan 10, 2024 | 54.16 | 54.44 | 54.04 | 54.20 | 54.12 | 14,000 |
Jan 9, 2024 | 54.04 | 54.14 | 53.83 | 54.04 | 53.96 | 20,900 |
Jan 8, 2024 | 53.86 | 54.10 | 53.71 | 53.97 | 53.89 | 11,400 |
Jan 5, 2024 | 54.70 | 54.81 | 53.86 | 53.86 | 53.78 | 70,300 |
Jan 4, 2024 | 54.42 | 54.55 | 53.82 | 54.40 | 54.32 | 15,700 |
Jan 3, 2024 | 54.18 | 54.19 | 53.77 | 54.17 | 54.09 | 17,100 |
Jan 2, 2024 | 53.99 | 54.33 | 53.99 | 54.31 | 54.23 | 18,900 |
Dec 29, 2023 | 54.26 | 54.41 | 54.02 | 54.06 | 53.98 | 15,900 |
Dec 28, 2023 | 54.35 | 54.69 | 54.31 | 54.58 | 54.50 | 30,100 |
Dec 27, 2023 | 54.29 | 54.31 | 54.02 | 54.30 | 54.22 | 19,400 |
Dec 26, 2023 | 53.72 | 53.92 | 53.69 | 53.85 | 53.77 | 14,500 |
Dec 22, 2023 | 53.29 | 53.49 | 53.01 | 53.40 | 53.32 | 7,400 |
Dec 21, 2023 | 52.52 | 52.79 | 52.33 | 52.63 | 52.56 | 9,900 |
Dec 20, 2023 | 52.60 | 52.60 | 51.92 | 51.92 | 51.85 | 24,400 |
Dec 19, 2023 | 53.43 | 53.77 | 53.43 | 53.55 | 53.47 | 7,000 |
Dec 18, 2023 | 53.53 | 53.67 | 53.30 | 53.30 | 53.22 | 10,500 |
Dec 15, 2023 | 53.61 | 53.75 | 53.42 | 53.52 | 53.44 | 11,000 |
Dec 14, 2023 | 53.10 | 53.15 | 52.98 | 53.02 | 52.94 | 19,100 |
Dec 13, 2023 | 52.09 | 52.99 | 52.07 | 52.98 | 52.90 | 26,900 |
Dec 12, 2023 | 51.89 | 52.19 | 51.78 | 52.00 | 51.93 | 8,100 |
Dec 11, 2023 | 52.06 | 52.13 | 51.82 | 52.13 | 52.06 | 15,200 |
Dec 8, 2023 | 51.87 | 51.87 | 51.51 | 51.77 | 51.70 | 4,500 |
Dec 7, 2023 | 52.22 | 52.22 | 51.71 | 52.07 | 52.00 | 35,700 |
Dec 6, 2023 | 52.33 | 52.33 | 51.84 | 52.00 | 51.93 | 11,500 |
Dec 5, 2023 | 51.89 | 52.23 | 51.80 | 52.23 | 52.16 | 9,800 |
Dec 4, 2023 | 51.63 | 51.79 | 51.50 | 51.50 | 51.43 | 5,800 |
Dec 1, 2023 | 50.87 | 51.11 | 50.55 | 51.11 | 51.04 | 12,900 |
Nov 30, 2023 | 50.59 | 50.78 | 50.55 | 50.78 | 50.71 | 4,400 |
Nov 29, 2023 | 50.35 | 50.50 | 50.20 | 50.43 | 50.36 | 3,700 |
Nov 28, 2023 | 49.90 | 50.20 | 49.90 | 50.00 | 49.93 | 8,800 |
Nov 27, 2023 | 49.78 | 49.78 | 49.54 | 49.63 | 49.56 | 2,500 |
Nov 24, 2023 | 49.67 | 49.67 | 49.56 | 49.65 | 49.58 | 2,400 |
Nov 22, 2023 | 49.56 | 49.78 | 49.40 | 49.78 | 49.71 | 5,200 |
Nov 21, 2023 | 49.76 | 49.76 | 49.44 | 49.59 | 49.52 | 2,000 |
Nov 20, 2023 | 49.47 | 49.60 | 49.27 | 49.60 | 49.53 | 29,200 |
Nov 17, 2023 | 49.40 | 49.63 | 49.33 | 49.57 | 49.50 | 2,400 |
Nov 16, 2023 | 49.58 | 49.58 | 49.27 | 49.37 | 49.30 | 4,900 |
Nov 15, 2023 | 49.10 | 49.47 | 49.10 | 49.20 | 49.13 | 7,200 |
Nov 14, 2023 | 48.83 | 49.40 | 48.83 | 49.18 | 49.11 | 3,000 |
Nov 13, 2023 | 48.80 | 48.80 | 48.47 | 48.60 | 48.53 | 4,500 |
Nov 10, 2023 | 48.29 | 48.81 | 48.29 | 48.80 | 48.73 | 49,500 |
Nov 9, 2023 | 48.39 | 48.39 | 48.01 | 48.33 | 48.26 | 17,200 |
Nov 8, 2023 | 48.71 | 48.71 | 48.19 | 48.59 | 48.52 | 5,000 |
Nov 7, 2023 | 48.34 | 48.50 | 47.97 | 48.50 | 48.43 | 7,500 |
Nov 6, 2023 | 48.50 | 48.50 | 48.23 | 48.30 | 48.23 | 4,900 |
Nov 3, 2023 | 47.99 | 48.43 | 47.86 | 48.34 | 48.27 | 18,400 |
Nov 2, 2023 | 47.57 | 47.82 | 47.50 | 47.82 | 47.75 | 14,600 |
Nov 1, 2023 | 47.15 | 47.50 | 47.15 | 47.39 | 47.32 | 24,900 |
Oct 31, 2023 | 47.42 | 47.47 | 47.00 | 47.28 | 47.21 | 16,500 |
Oct 30, 2023 | 47.33 | 47.54 | 47.21 | 47.54 | 47.47 | 11,900 |
Oct 27, 2023 | 47.07 | 47.20 | 46.95 | 46.95 | 46.88 | 6,300 |
Oct 26, 2023 | 46.85 | 46.94 | 46.60 | 46.65 | 46.58 | 11,200 |
Oct 25, 2023 | 47.73 | 47.73 | 47.30 | 47.37 | 47.30 | 10,900 |
Oct 24, 2023 | 47.90 | 48.14 | 47.90 | 48.00 | 47.93 | 36,700 |
Oct 23, 2023 | 48.17 | 48.29 | 47.85 | 48.17 | 48.10 | 4,500 |
Oct 20, 2023 | 48.68 | 48.68 | 48.50 | 48.50 | 48.43 | 5,800 |
Oct 19, 2023 | 48.97 | 49.00 | 48.77 | 48.77 | 48.70 | 4,600 |
Oct 18, 2023 | 48.69 | 48.75 | 48.55 | 48.64 | 48.57 | 7,500 |
Oct 17, 2023 | 49.00 | 49.20 | 48.77 | 49.08 | 49.01 | 18,800 |
Oct 16, 2023 | 48.83 | 49.02 | 48.78 | 49.02 | 48.95 | 10,900 |
Oct 13, 2023 | 48.82 | 48.83 | 48.57 | 48.77 | 48.70 | 4,800 |
Oct 12, 2023 | 48.94 | 48.94 | 48.50 | 48.56 | 48.49 | 4,700 |
Oct 11, 2023 | 48.97 | 49.15 | 48.82 | 49.00 | 48.93 | 8,800 |
Oct 10, 2023 | 48.55 | 48.94 | 48.55 | 48.94 | 48.87 | 28,800 |
Oct 9, 2023 | 48.22 | 48.40 | 47.87 | 48.16 | 48.09 | 31,900 |
Oct 6, 2023 | 48.43 | 49.13 | 48.43 | 48.94 | 48.87 | 16,500 |
Oct 5, 2023 | 48.09 | 48.41 | 48.04 | 48.17 | 48.10 | 47,400 |
Oct 4, 2023 | 48.16 | 48.27 | 47.87 | 48.15 | 48.08 | 10,800 |
Oct 3, 2023 | 48.46 | 48.50 | 48.15 | 48.15 | 48.08 | 3,700 |
Oct 2, 2023 | 48.50 | 48.77 | 48.36 | 48.36 | 48.29 | 3,500 |
Sep 29, 2023 | 48.55 | 48.74 | 48.33 | 48.64 | 48.57 | 60,800 |
Sep 28, 2023 | 48.48 | 48.54 | 48.06 | 48.52 | 48.45 | 60,300 |
Sep 27, 2023 | 48.76 | 49.01 | 48.40 | 48.83 | 48.76 | 63,000 |
Sep 26, 2023 | 48.64 | 48.64 | 48.21 | 48.25 | 48.18 | 6,900 |
Sep 25, 2023 | 48.67 | 48.71 | 48.40 | 48.70 | 48.63 | 3,400 |
Sep 22, 2023 | 48.60 | 48.80 | 48.38 | 48.41 | 48.34 | 2,800 |
Sep 21, 2023 | 48.25 | 48.48 | 48.08 | 48.48 | 48.41 | 7,200 |
Sep 20, 2023 | 49.29 | 49.40 | 48.94 | 49.14 | 49.07 | 6,200 |
Sep 19, 2023 | 49.39 | 49.39 | 49.00 | 49.20 | 49.13 | 13,200 |
Sep 18, 2023 | 49.47 | 49.47 | 49.23 | 49.42 | 49.35 | 6,500 |
Sep 15, 2023 | 49.41 | 49.45 | 49.07 | 49.22 | 49.15 | 15,600 |
Sep 14, 2023 | 49.35 | 49.62 | 49.25 | 49.30 | 49.23 | 7,800 |
Sep 13, 2023 | 49.00 | 49.48 | 48.85 | 49.00 | 48.93 | 28,700 |
Sep 12, 2023 | 49.06 | 49.09 | 48.71 | 48.98 | 48.91 | 14,200 |
Sep 11, 2023 | 49.34 | 49.60 | 49.12 | 49.46 | 49.39 | 6,900 |
Sep 8, 2023 | 48.60 | 49.00 | 48.60 | 48.92 | 48.85 | 2,500 |
Sep 7, 2023 | 48.17 | 48.65 | 48.17 | 48.50 | 48.43 | 4,400 |
Sep 6, 2023 | 48.12 | 48.36 | 47.82 | 47.82 | 47.75 | 6,100 |
Sep 5, 2023 | 48.27 | 48.37 | 47.91 | 48.35 | 48.28 | 17,100 |
Sep 1, 2023 | 47.66 | 47.89 | 47.65 | 47.65 | 47.58 | 1,300 |
Aug 31, 2023 | 47.39 | 47.45 | 47.10 | 47.10 | 47.03 | 2,600 |
Aug 30, 2023 | 47.29 | 47.81 | 47.29 | 47.81 | 47.74 | 8,400 |
Aug 29, 2023 | 47.37 | 47.98 | 47.37 | 47.98 | 47.91 | 9,300 |
Aug 28, 2023 | 47.43 | 47.52 | 47.25 | 47.25 | 47.18 | 2,300 |
Aug 25, 2023 | 47.24 | 47.24 | 47.02 | 47.16 | 47.09 | 2,600 |
Aug 24, 2023 | 47.46 | 47.70 | 47.25 | 47.49 | 47.42 | 2,500 |
Aug 23, 2023 | 47.58 | 47.98 | 47.18 | 47.84 | 47.77 | 19,200 |
Aug 22, 2023 | 47.54 | 47.54 | 47.20 | 47.35 | 47.28 | 5,000 |
Aug 21, 2023 | 47.10 | 47.54 | 47.03 | 47.54 | 47.47 | 10,500 |
Aug 18, 2023 | 46.70 | 47.16 | 46.65 | 47.14 | 47.07 | 2,700 |
Aug 17, 2023 | 46.96 | 47.18 | 46.70 | 46.70 | 46.63 | 2,400 |
Aug 16, 2023 | 46.89 | 47.21 | 46.89 | 47.09 | 47.02 | 2,000 |
Aug 15, 2023 | 46.98 | 47.19 | 46.60 | 46.71 | 46.64 | 4,100 |
Aug 14, 2023 | 46.80 | 47.11 | 46.65 | 47.11 | 47.04 | 4,400 |
Aug 11, 2023 | 47.47 | 47.47 | 46.76 | 47.23 | 47.16 | 713,100 |
Aug 10, 2023 | 47.79 | 48.04 | 47.56 | 47.71 | 47.64 | 9,100 |
Aug 9, 2023 | 47.82 | 48.00 | 47.56 | 47.75 | 47.68 | 10,600 |
Aug 8, 2023 | 47.74 | 47.74 | 47.55 | 47.66 | 47.59 | 3,400 |
Aug 7, 2023 | 47.83 | 47.92 | 47.54 | 47.71 | 47.64 | 6,900 |
Aug 4, 2023 | 47.57 | 48.00 | 47.02 | 47.22 | 47.15 | 61,700 |
Aug 3, 2023 | 47.53 | 47.55 | 47.01 | 47.40 | 47.33 | 14,700 |
Aug 2, 2023 | 47.68 | 47.68 | 47.05 | 47.32 | 47.25 | 17,000 |
Aug 1, 2023 | 48.62 | 48.62 | 48.06 | 48.09 | 48.02 | 14,800 |
Jul 31, 2023 | 48.50 | 48.94 | 48.45 | 48.84 | 48.77 | 12,900 |
Jul 28, 2023 | 48.20 | 48.47 | 47.94 | 48.29 | 48.22 | 17,900 |
Jul 27, 2023 | 48.47 | 48.47 | 47.83 | 48.27 | 48.20 | 7,300 |
Jul 26, 2023 | 48.35 | 48.72 | 48.14 | 48.70 | 48.63 | 8,000 |
Jul 25, 2023 | 48.47 | 48.48 | 48.04 | 48.04 | 47.97 | 20,000 |
Jul 24, 2023 | 48.41 | 48.41 | 48.11 | 48.12 | 48.05 | 4,800 |
Jul 21, 2023 | 48.45 | 48.45 | 47.87 | 48.31 | 48.24 | 3,200 |
Jul 20, 2023 | 48.69 | 48.69 | 48.20 | 48.45 | 48.38 | 8,800 |
Jul 19, 2023 | 48.36 | 48.52 | 48.02 | 48.20 | 48.13 | 8,500 |
Jul 18, 2023 | 48.28 | 48.33 | 48.01 | 48.01 | 47.94 | 12,300 |
Jul 17, 2023 | 48.15 | 48.60 | 48.09 | 48.46 | 48.39 | 8,900 |
Jul 14, 2023 | 48.00 | 48.14 | 47.76 | 48.14 | 48.07 | 6,500 |
Jul 13, 2023 | 47.80 | 48.03 | 47.55 | 48.03 | 47.96 | 16,500 |
Jul 12, 2023 | 47.79 | 48.13 | 47.79 | 48.08 | 48.01 | 8,000 |
Jul 11, 2023 | 47.62 | 47.91 | 47.38 | 47.55 | 47.48 | 3,300 |
Jul 10, 2023 | 47.14 | 47.38 | 47.02 | 47.20 | 47.13 | 6,600 |
Jul 7, 2023 | 47.28 | 47.64 | 47.12 | 47.58 | 47.51 | 4,700 |
Jul 6, 2023 | 47.90 | 47.95 | 47.09 | 47.28 | 47.21 | 25,200 |
Jul 5, 2023 | 48.15 | 48.15 | 47.88 | 48.00 | 47.93 | 9,700 |
Jul 3, 2023 | 47.89 | 48.01 | 47.60 | 47.88 | 47.81 | 15,300 |
Jun 30, 2023 | 47.75 | 47.91 | 47.43 | 47.83 | 47.76 | 15,400 |
Jun 29, 2023 | 47.34 | 47.45 | 47.09 | 47.41 | 47.34 | 6,400 |
Jun 28, 2023 | 47.24 | 47.46 | 47.00 | 47.33 | 47.26 | 10,300 |
Jun 27, 2023 | 0.02 Dividend | |||||
Jun 27, 2023 | 46.94 | 47.26 | 46.73 | 46.98 | 46.91 | 32,800 |
Jun 26, 2023 | 46.64 | 47.37 | 46.30 | 46.62 | 46.54 | 12,300 |
Jun 23, 2023 | 46.26 | 46.30 | 46.01 | 46.30 | 46.22 | 3,900 |
Jun 22, 2023 | 46.88 | 46.88 | 46.57 | 46.70 | 46.62 | 14,700 |
Jun 21, 2023 | 46.97 | 47.11 | 46.55 | 47.11 | 47.03 | 3,600 |
Jun 20, 2023 | 46.96 | 47.03 | 46.70 | 46.88 | 46.80 | 14,900 |
Jun 16, 2023 | 46.90 | 47.12 | 46.76 | 46.76 | 46.68 | 4,700 |
Jun 15, 2023 | 46.70 | 46.99 | 46.50 | 46.79 | 46.71 | 9,000 |
Jun 14, 2023 | 46.39 | 46.66 | 46.39 | 46.66 | 46.58 | 4,800 |
Jun 13, 2023 | 46.25 | 46.46 | 46.14 | 46.14 | 46.06 | 4,000 |
Jun 12, 2023 | 45.84 | 46.18 | 45.81 | 45.81 | 45.73 | 1,500 |
Jun 9, 2023 | 45.91 | 46.02 | 45.56 | 45.56 | 45.48 | 7,100 |
Jun 8, 2023 | 45.96 | 46.18 | 45.83 | 46.05 | 45.97 | 35,200 |
Jun 7, 2023 | 46.28 | 46.46 | 45.92 | 45.92 | 45.84 | 6,200 |
Jun 6, 2023 | 45.98 | 46.00 | 45.70 | 45.70 | 45.62 | 2,300 |
Jun 5, 2023 | 45.72 | 45.88 | 45.72 | 45.76 | 45.68 | 3,800 |
Jun 2, 2023 | 45.81 | 46.00 | 45.68 | 45.85 | 45.77 | 8,700 |
Jun 1, 2023 | 45.17 | 45.67 | 45.17 | 45.67 | 45.59 | 12,200 |
May 31, 2023 | 45.10 | 45.41 | 45.07 | 45.23 | 45.15 | 4,800 |
May 30, 2023 | 45.42 | 45.67 | 45.14 | 45.15 | 45.07 | 15,500 |
May 26, 2023 | 44.67 | 45.71 | 44.67 | 45.30 | 45.22 | 4,200 |
May 25, 2023 | 44.93 | 45.01 | 44.66 | 44.66 | 44.58 | 3,100 |
May 24, 2023 | 44.72 | 44.83 | 44.22 | 44.22 | 44.14 | 3,000 |
May 23, 2023 | 44.68 | 44.83 | 44.64 | 44.67 | 44.59 | 4,200 |
May 22, 2023 | 44.77 | 44.84 | 44.53 | 44.60 | 44.52 | 2,800 |
May 19, 2023 | 44.21 | 44.21 | 43.81 | 44.04 | 43.96 | 6,500 |
May 18, 2023 | 44.08 | 44.12 | 43.69 | 44.04 | 43.96 | 12,800 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%