NYSEArca - Delayed Quote USD
First Trust SkyBridge Crypto Industry and Digital Economy ETF (CRPT)
16.73
-0.17
(-1.01%)
At close: May 9 at 3:59:54 PM EDT
17.00
+0.27
+(1.61%)
After hours: May 9 at 7:29:57 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 9, 2025 | 17.21 | 17.48 | 16.55 | 16.73 | 16.73 | 52,900 |
May 8, 2025 | 16.50 | 17.10 | 16.37 | 16.90 | 16.90 | 60,500 |
May 7, 2025 | 16.00 | 16.08 | 15.67 | 15.89 | 15.89 | 20,800 |
May 6, 2025 | 15.36 | 15.88 | 15.30 | 15.80 | 15.80 | 48,100 |
May 5, 2025 | 15.76 | 16.15 | 15.60 | 15.85 | 15.85 | 54,100 |
May 2, 2025 | 15.83 | 16.49 | 15.70 | 16.28 | 16.28 | 63,400 |
May 1, 2025 | 15.38 | 16.00 | 15.10 | 15.57 | 15.57 | 38,700 |
Apr 30, 2025 | 14.93 | 15.14 | 14.26 | 15.04 | 15.04 | 43,300 |
Apr 29, 2025 | 15.00 | 15.21 | 14.85 | 15.12 | 15.12 | 33,900 |
Apr 28, 2025 | 15.14 | 15.25 | 14.54 | 14.98 | 14.98 | 46,300 |
Apr 25, 2025 | 14.81 | 15.20 | 14.56 | 15.13 | 15.13 | 39,400 |
Apr 24, 2025 | 14.22 | 14.73 | 14.22 | 14.70 | 14.70 | 34,300 |
Apr 23, 2025 | 14.62 | 14.67 | 14.12 | 14.29 | 14.29 | 46,800 |
Apr 22, 2025 | 13.07 | 14.15 | 13.07 | 13.97 | 13.97 | 46,200 |
Apr 21, 2025 | 12.85 | 13.12 | 12.48 | 12.72 | 12.72 | 26,400 |
Apr 17, 2025 | 12.74 | 12.91 | 12.50 | 12.83 | 12.83 | 39,800 |
Apr 16, 2025 | 12.51 | 12.80 | 12.35 | 12.58 | 12.58 | 23,900 |
Apr 15, 2025 | 12.89 | 13.17 | 12.49 | 12.70 | 12.70 | 42,700 |
Apr 14, 2025 | 12.94 | 13.10 | 12.56 | 12.93 | 12.93 | 38,700 |
Apr 11, 2025 | 11.96 | 12.71 | 11.96 | 12.62 | 12.62 | 36,900 |
Apr 10, 2025 | 12.14 | 12.14 | 11.47 | 11.75 | 11.75 | 37,900 |
Apr 9, 2025 | 11.03 | 12.82 | 10.92 | 12.64 | 12.64 | 94,100 |
Apr 8, 2025 | 11.81 | 12.01 | 10.66 | 10.82 | 10.82 | 114,900 |
Apr 7, 2025 | 10.65 | 12.67 | 10.51 | 11.39 | 11.39 | 122,600 |
Apr 4, 2025 | 12.00 | 12.08 | 11.15 | 11.88 | 11.88 | 110,500 |
Apr 3, 2025 | 12.38 | 12.54 | 12.06 | 12.23 | 12.23 | 66,100 |
Apr 2, 2025 | 12.72 | 13.29 | 12.56 | 13.28 | 13.28 | 19,700 |
Apr 1, 2025 | 12.33 | 12.84 | 12.04 | 12.76 | 12.76 | 52,400 |
Mar 31, 2025 | 12.27 | 12.35 | 11.85 | 12.23 | 12.23 | 51,100 |
Mar 28, 2025 | 13.31 | 13.37 | 12.51 | 12.62 | 12.62 | 53,500 |
Mar 27, 2025 | 13.61 | 13.85 | 13.37 | 13.54 | 13.54 | 32,800 |
Mar 26, 2025 | 14.25 | 14.35 | 13.61 | 13.82 | 13.82 | 40,100 |
Mar 25, 2025 | 14.50 | 14.52 | 14.19 | 14.42 | 14.42 | 32,200 |
Mar 24, 2025 | 13.97 | 14.50 | 13.89 | 14.50 | 14.50 | 159,100 |
Mar 21, 2025 | 13.11 | 13.48 | 13.04 | 13.40 | 13.40 | 23,900 |
Mar 20, 2025 | 13.29 | 13.66 | 13.16 | 13.41 | 13.41 | 31,600 |
Mar 19, 2025 | 12.91 | 13.55 | 12.91 | 13.43 | 13.43 | 60,800 |
Mar 18, 2025 | 12.66 | 12.97 | 12.61 | 12.72 | 12.72 | 54,600 |
Mar 17, 2025 | 13.18 | 13.47 | 12.82 | 13.24 | 13.24 | 36,600 |
Mar 14, 2025 | 12.80 | 13.31 | 12.71 | 13.22 | 13.22 | 64,000 |
Mar 13, 2025 | 12.90 | 12.94 | 12.35 | 12.39 | 12.39 | 43,900 |
Mar 12, 2025 | 13.24 | 13.39 | 12.51 | 12.90 | 12.90 | 57,500 |
Mar 11, 2025 | 12.59 | 13.01 | 12.13 | 12.85 | 12.85 | 66,000 |
Mar 10, 2025 | 13.44 | 13.44 | 12.07 | 12.28 | 12.28 | 125,500 |
Mar 7, 2025 | 14.19 | 14.56 | 13.70 | 14.14 | 14.14 | 62,900 |
Mar 6, 2025 | 14.57 | 14.94 | 14.00 | 14.30 | 14.30 | 71,700 |
Mar 5, 2025 | 14.06 | 14.79 | 13.85 | 14.71 | 14.71 | 80,100 |
Mar 4, 2025 | 13.40 | 14.20 | 12.99 | 13.73 | 13.73 | 98,500 |
Mar 3, 2025 | 15.54 | 15.54 | 13.73 | 13.91 | 13.91 | 126,300 |
Feb 28, 2025 | 13.57 | 14.38 | 13.38 | 14.32 | 14.32 | 121,900 |
Feb 27, 2025 | 14.57 | 14.86 | 13.67 | 13.76 | 13.76 | 78,200 |
Feb 26, 2025 | 14.04 | 14.49 | 13.68 | 14.18 | 14.18 | 107,500 |
Feb 25, 2025 | 14.96 | 14.96 | 13.74 | 14.20 | 14.20 | 134,600 |
Feb 24, 2025 | 16.34 | 16.48 | 15.38 | 15.51 | 15.51 | 103,800 |
Feb 21, 2025 | 17.86 | 18.03 | 16.20 | 16.27 | 16.27 | 315,300 |
Feb 20, 2025 | 17.50 | 17.74 | 17.08 | 17.61 | 17.61 | 67,500 |
Feb 19, 2025 | 17.76 | 17.96 | 17.38 | 17.45 | 17.45 | 75,600 |
Feb 18, 2025 | 18.24 | 18.25 | 17.44 | 17.71 | 17.71 | 106,600 |
Feb 14, 2025 | 18.33 | 18.50 | 18.00 | 18.20 | 18.20 | 55,000 |
Feb 13, 2025 | 17.87 | 18.48 | 17.79 | 18.48 | 18.48 | 59,000 |
Feb 12, 2025 | 17.23 | 17.99 | 17.23 | 17.60 | 17.60 | 68,500 |
Feb 11, 2025 | 18.09 | 18.26 | 17.45 | 17.45 | 17.45 | 45,300 |
Feb 10, 2025 | 18.22 | 18.40 | 18.04 | 18.19 | 18.19 | 40,500 |
Feb 7, 2025 | 18.17 | 18.66 | 17.86 | 18.01 | 18.01 | 60,000 |
Feb 6, 2025 | 18.18 | 18.60 | 17.58 | 17.90 | 17.90 | 46,500 |
Feb 5, 2025 | 18.42 | 18.52 | 17.96 | 18.00 | 18.00 | 47,400 |
Feb 4, 2025 | 18.31 | 18.70 | 18.22 | 18.39 | 18.39 | 70,100 |
Feb 3, 2025 | 17.35 | 18.71 | 16.99 | 18.40 | 18.40 | 173,100 |
Jan 31, 2025 | 18.92 | 19.38 | 18.39 | 18.40 | 18.40 | 153,300 |
Jan 30, 2025 | 18.77 | 19.26 | 18.72 | 18.82 | 18.82 | 120,400 |
Jan 29, 2025 | 18.04 | 18.71 | 17.79 | 18.47 | 18.47 | 255,000 |
Jan 28, 2025 | 18.20 | 18.47 | 17.86 | 18.12 | 18.12 | 71,700 |
Jan 27, 2025 | 18.89 | 18.91 | 17.38 | 18.12 | 18.12 | 149,300 |
Jan 24, 2025 | 20.35 | 20.85 | 19.93 | 20.02 | 20.02 | 120,900 |
Jan 23, 2025 | 19.50 | 20.61 | 19.50 | 20.06 | 20.06 | 93,800 |
Jan 22, 2025 | 19.75 | 20.14 | 19.47 | 19.97 | 19.97 | 229,000 |
Jan 21, 2025 | 20.30 | 20.40 | 18.82 | 19.94 | 19.94 | 124,800 |
Jan 17, 2025 | 19.60 | 20.41 | 19.49 | 19.98 | 19.98 | 92,300 |
Jan 16, 2025 | 18.84 | 19.24 | 18.29 | 19.24 | 19.24 | 79,900 |
Jan 15, 2025 | 18.44 | 19.08 | 18.44 | 18.73 | 18.73 | 170,600 |
Jan 14, 2025 | 17.90 | 18.12 | 17.42 | 17.66 | 17.66 | 45,900 |
Jan 13, 2025 | 16.87 | 17.34 | 16.50 | 17.23 | 17.23 | 52,100 |
Jan 10, 2025 | 17.55 | 17.90 | 16.96 | 17.65 | 17.65 | 82,800 |
Jan 8, 2025 | 17.97 | 18.19 | 17.38 | 17.81 | 17.81 | 51,400 |
Jan 7, 2025 | 19.70 | 19.71 | 18.21 | 18.39 | 18.39 | 141,000 |
Jan 6, 2025 | 19.01 | 19.84 | 18.83 | 19.77 | 19.77 | 149,400 |
Jan 3, 2025 | 17.34 | 18.78 | 17.34 | 18.71 | 18.71 | 102,900 |
Jan 2, 2025 | 17.12 | 17.58 | 17.00 | 17.24 | 17.24 | 57,600 |
Dec 31, 2024 | 17.35 | 17.88 | 16.55 | 16.70 | 16.70 | 79,900 |
Dec 30, 2024 | 17.24 | 17.30 | 16.60 | 16.98 | 16.98 | 198,200 |
Dec 27, 2024 | 18.26 | 18.38 | 17.51 | 17.74 | 17.74 | 96,700 |
Dec 26, 2024 | 18.45 | 18.58 | 18.02 | 18.43 | 18.43 | 59,400 |
Dec 24, 2024 | 18.22 | 19.04 | 18.13 | 18.99 | 18.99 | 95,900 |
Dec 23, 2024 | 18.61 | 18.61 | 17.74 | 17.93 | 17.93 | 84,000 |
Dec 20, 2024 | 17.73 | 19.03 | 17.73 | 18.69 | 18.69 | 138,200 |
Dec 19, 2024 | 19.62 | 20.00 | 17.99 | 18.24 | 18.24 | 102,500 |
Dec 18, 2024 | 21.33 | 21.33 | 18.83 | 19.22 | 19.22 | 171,300 |
Dec 17, 2024 | 22.25 | 22.25 | 20.93 | 21.20 | 21.20 | 83,800 |
Dec 16, 2024 | 20.93 | 22.41 | 20.93 | 21.46 | 21.46 | 110,500 |
Dec 13, 2024 | 0.308 Dividend | |||||
Dec 13, 2024 | 20.57 | 20.76 | 20.02 | 20.54 | 20.54 | 58,500 |
Dec 12, 2024 | 21.20 | 21.59 | 20.50 | 20.80 | 20.49 | 53,000 |
Dec 11, 2024 | 20.60 | 21.25 | 20.32 | 21.06 | 20.75 | 107,800 |
Dec 10, 2024 | 21.07 | 21.18 | 19.79 | 20.16 | 19.86 | 82,300 |
Dec 9, 2024 | 22.42 | 22.49 | 20.54 | 20.81 | 20.50 | 116,400 |
Dec 6, 2024 | 21.65 | 23.00 | 21.65 | 22.57 | 22.24 | 95,600 |
Dec 5, 2024 | 22.75 | 23.08 | 21.10 | 21.43 | 21.11 | 100,600 |
Dec 4, 2024 | 20.71 | 21.88 | 20.52 | 21.78 | 21.46 | 68,500 |
Dec 3, 2024 | 20.11 | 20.80 | 19.74 | 20.63 | 20.32 | 49,400 |
Dec 2, 2024 | 22.81 | 22.81 | 20.16 | 20.44 | 20.14 | 168,000 |
Nov 29, 2024 | 20.62 | 21.59 | 20.62 | 20.70 | 20.39 | 50,100 |
Nov 27, 2024 | 19.42 | 20.68 | 19.42 | 20.57 | 20.27 | 126,600 |
Nov 26, 2024 | 19.37 | 20.00 | 18.73 | 18.88 | 18.60 | 83,400 |
Nov 25, 2024 | 20.47 | 20.60 | 19.50 | 20.16 | 19.86 | 104,700 |
Nov 22, 2024 | 19.18 | 20.48 | 18.79 | 19.90 | 19.61 | 88,900 |
Nov 21, 2024 | 20.58 | 20.80 | 18.85 | 19.61 | 19.32 | 140,700 |
Nov 20, 2024 | 20.35 | 20.70 | 19.26 | 19.88 | 19.59 | 60,700 |
Nov 19, 2024 | 19.20 | 20.00 | 18.87 | 19.97 | 19.67 | 82,700 |
Nov 18, 2024 | 19.04 | 19.92 | 18.75 | 19.11 | 18.83 | 102,500 |
Nov 15, 2024 | 18.87 | 19.56 | 18.29 | 19.37 | 19.08 | 71,000 |
Nov 14, 2024 | 19.77 | 19.77 | 18.50 | 18.51 | 18.24 | 103,900 |
Nov 13, 2024 | 21.01 | 21.59 | 19.10 | 19.24 | 18.96 | 132,500 |
Nov 12, 2024 | 20.51 | 21.21 | 20.05 | 20.97 | 20.66 | 137,400 |
Nov 11, 2024 | 21.88 | 22.98 | 20.13 | 21.16 | 20.85 | 388,700 |
Nov 8, 2024 | 18.28 | 18.98 | 17.49 | 18.73 | 18.45 | 86,000 |
Nov 7, 2024 | 17.17 | 18.15 | 16.80 | 18.08 | 17.81 | 149,100 |
Nov 6, 2024 | 15.97 | 17.25 | 15.50 | 17.15 | 16.90 | 189,900 |
Nov 5, 2024 | 13.68 | 14.24 | 13.68 | 14.05 | 13.84 | 21,700 |
Nov 4, 2024 | 13.65 | 13.65 | 13.30 | 13.31 | 13.11 | 37,200 |
Nov 1, 2024 | 14.15 | 14.67 | 13.75 | 13.75 | 13.55 | 51,000 |
Oct 31, 2024 | 15.11 | 15.11 | 13.98 | 14.00 | 13.79 | 50,400 |
Oct 30, 2024 | 15.48 | 15.90 | 14.93 | 15.36 | 15.13 | 44,100 |
Oct 29, 2024 | 16.14 | 16.49 | 15.54 | 16.03 | 15.79 | 61,400 |
Oct 28, 2024 | 15.30 | 15.99 | 15.05 | 15.90 | 15.66 | 78,600 |
Oct 25, 2024 | 15.05 | 15.22 | 14.54 | 14.54 | 14.32 | 45,300 |
Oct 24, 2024 | 14.79 | 15.29 | 14.41 | 14.89 | 14.67 | 106,700 |
Oct 23, 2024 | 14.78 | 15.07 | 14.06 | 14.26 | 14.05 | 55,000 |
Oct 22, 2024 | 15.06 | 15.26 | 14.78 | 15.13 | 14.91 | 24,300 |
Oct 21, 2024 | 14.81 | 15.29 | 14.27 | 15.05 | 14.83 | 58,000 |
Oct 18, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 14.78 | 67,700 |
Oct 17, 2024 | 14.54 | 14.55 | 13.92 | 14.05 | 13.84 | 58,400 |
Oct 16, 2024 | 14.02 | 14.52 | 13.75 | 14.39 | 14.18 | 64,400 |
Oct 15, 2024 | 13.87 | 14.33 | 13.33 | 13.69 | 13.49 | 42,900 |
Oct 14, 2024 | 13.68 | 14.19 | 13.56 | 13.71 | 13.51 | 68,400 |
Oct 11, 2024 | 12.32 | 13.35 | 12.32 | 13.35 | 13.15 | 84,000 |
Oct 10, 2024 | 12.32 | 12.40 | 12.05 | 12.05 | 11.87 | 28,600 |
Oct 9, 2024 | 12.61 | 12.75 | 12.28 | 12.31 | 12.13 | 32,000 |
Oct 8, 2024 | 12.45 | 12.78 | 12.45 | 12.66 | 12.47 | 22,600 |
Oct 7, 2024 | 12.62 | 12.99 | 12.41 | 12.41 | 12.23 | 57,300 |
Oct 4, 2024 | 12.30 | 12.76 | 12.00 | 12.54 | 12.35 | 53,700 |
Oct 3, 2024 | 12.00 | 12.17 | 11.72 | 12.17 | 11.99 | 24,100 |
Oct 2, 2024 | 11.74 | 12.23 | 11.72 | 11.90 | 11.72 | 50,800 |
Oct 1, 2024 | 12.23 | 12.23 | 11.61 | 11.77 | 11.60 | 36,000 |
Sep 30, 2024 | 12.88 | 12.88 | 12.49 | 12.50 | 12.31 | 31,800 |
Sep 27, 2024 | 13.21 | 13.41 | 13.05 | 13.16 | 12.97 | 41,900 |
Sep 26, 2024 | 12.42 | 13.03 | 12.42 | 12.91 | 12.72 | 66,200 |
Sep 25, 2024 | 12.10 | 12.46 | 12.02 | 12.12 | 11.94 | 20,800 |
Sep 24, 2024 | 11.72 | 12.14 | 11.67 | 12.07 | 11.89 | 22,600 |
Sep 23, 2024 | 11.59 | 11.79 | 11.57 | 11.74 | 11.57 | 15,200 |
Sep 20, 2024 | 11.38 | 11.56 | 11.23 | 11.48 | 11.31 | 16,500 |
Sep 19, 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 11.37 | 82,300 |
Sep 18, 2024 | 11.00 | 11.56 | 10.92 | 10.96 | 10.80 | 28,700 |
Sep 17, 2024 | 11.19 | 11.44 | 11.03 | 11.03 | 10.87 | 18,900 |
Sep 16, 2024 | 10.97 | 11.08 | 10.92 | 10.96 | 10.80 | 11,700 |
Sep 13, 2024 | 10.92 | 11.42 | 10.92 | 11.21 | 11.04 | 32,700 |
Sep 12, 2024 | 10.86 | 11.10 | 10.72 | 10.90 | 10.74 | 22,100 |
Sep 11, 2024 | 10.54 | 10.93 | 10.27 | 10.76 | 10.60 | 14,000 |
Sep 10, 2024 | 10.34 | 10.78 | 10.24 | 10.77 | 10.61 | 15,200 |
Sep 9, 2024 | 9.99 | 10.42 | 9.98 | 10.33 | 10.18 | 18,500 |
Sep 6, 2024 | 10.50 | 10.57 | 9.68 | 9.75 | 9.61 | 39,100 |
Sep 5, 2024 | 10.42 | 10.65 | 10.24 | 10.27 | 10.12 | 23,300 |
Sep 4, 2024 | 10.39 | 10.71 | 10.22 | 10.46 | 10.31 | 73,700 |
Sep 3, 2024 | 11.39 | 11.39 | 10.50 | 10.56 | 10.40 | 47,400 |
Aug 30, 2024 | 11.77 | 11.77 | 11.34 | 11.45 | 11.28 | 28,800 |
Aug 29, 2024 | 11.92 | 12.15 | 11.59 | 11.61 | 11.44 | 20,100 |
Aug 28, 2024 | 11.95 | 11.98 | 11.48 | 11.56 | 11.39 | 23,700 |
Aug 27, 2024 | 12.20 | 12.27 | 11.95 | 12.08 | 11.90 | 72,000 |
Aug 26, 2024 | 12.81 | 12.81 | 12.55 | 12.55 | 12.36 | 35,300 |
Aug 23, 2024 | 12.17 | 13.00 | 12.11 | 12.95 | 12.76 | 25,000 |
Aug 22, 2024 | 12.46 | 12.50 | 12.00 | 12.03 | 11.85 | 13,100 |
Aug 21, 2024 | 12.00 | 12.50 | 11.91 | 12.39 | 12.21 | 17,700 |
Aug 20, 2024 | 12.24 | 12.36 | 11.70 | 11.99 | 11.81 | 25,600 |
Aug 19, 2024 | 11.80 | 12.01 | 11.75 | 11.94 | 11.76 | 18,700 |
Aug 16, 2024 | 11.46 | 11.85 | 11.46 | 11.66 | 11.49 | 13,600 |
Aug 15, 2024 | 11.40 | 11.92 | 11.36 | 11.39 | 11.22 | 37,900 |
Aug 14, 2024 | 11.46 | 11.64 | 11.18 | 11.18 | 11.01 | 15,700 |
Aug 13, 2024 | 11.16 | 11.60 | 11.09 | 11.36 | 11.19 | 33,700 |
Aug 12, 2024 | 11.42 | 11.58 | 11.12 | 11.13 | 10.97 | 21,300 |
Aug 9, 2024 | 11.63 | 11.70 | 11.40 | 11.58 | 11.41 | 40,900 |
Aug 8, 2024 | 11.17 | 11.75 | 11.05 | 11.68 | 11.51 | 52,800 |
Aug 7, 2024 | 11.95 | 11.95 | 10.71 | 10.77 | 10.61 | 57,500 |
Aug 6, 2024 | 11.40 | 11.87 | 10.95 | 11.53 | 11.36 | 115,600 |
Aug 5, 2024 | 10.80 | 11.50 | 8.50 | 11.14 | 10.98 | 213,000 |
Aug 2, 2024 | 12.61 | 13.00 | 11.91 | 12.00 | 11.82 | 297,600 |
Aug 1, 2024 | 13.89 | 14.00 | 12.60 | 13.07 | 12.88 | 89,600 |
Jul 31, 2024 | 14.11 | 14.46 | 13.62 | 13.85 | 13.64 | 49,700 |
Jul 30, 2024 | 14.19 | 14.33 | 13.61 | 13.89 | 13.68 | 41,800 |
Jul 29, 2024 | 15.22 | 15.66 | 14.03 | 14.19 | 13.98 | 188,900 |
Jul 26, 2024 | 14.70 | 15.35 | 14.41 | 14.87 | 14.65 | 68,000 |
Jul 25, 2024 | 14.45 | 14.51 | 13.66 | 13.98 | 13.77 | 79,200 |
Jul 24, 2024 | 15.42 | 15.66 | 14.50 | 14.90 | 14.68 | 42,800 |
Jul 23, 2024 | 15.88 | 16.20 | 15.30 | 15.57 | 15.34 | 51,400 |
Jul 22, 2024 | 16.10 | 16.39 | 15.25 | 16.10 | 15.86 | 126,100 |
Jul 19, 2024 | 14.70 | 16.12 | 14.56 | 15.95 | 15.71 | 62,700 |
Jul 18, 2024 | 15.94 | 15.94 | 14.25 | 14.35 | 14.14 | 110,600 |
Jul 17, 2024 | 16.00 | 16.64 | 15.10 | 15.48 | 15.25 | 146,600 |
Jul 16, 2024 | 15.53 | 16.65 | 15.10 | 16.23 | 15.99 | 114,200 |
Jul 15, 2024 | 14.45 | 15.64 | 14.40 | 15.53 | 15.30 | 106,900 |
Jul 12, 2024 | 13.10 | 13.81 | 13.04 | 13.66 | 13.46 | 27,900 |
Jul 11, 2024 | 13.56 | 13.77 | 13.00 | 13.14 | 12.95 | 105,400 |
Jul 10, 2024 | 13.23 | 13.40 | 13.01 | 13.24 | 13.04 | 32,000 |
Jul 9, 2024 | 13.64 | 13.65 | 12.94 | 12.94 | 12.75 | 114,800 |
Jul 8, 2024 | 13.92 | 14.10 | 13.25 | 13.40 | 13.20 | 59,800 |
Jul 5, 2024 | 13.28 | 13.71 | 12.93 | 13.50 | 13.30 | 113,900 |
Jul 3, 2024 | 13.83 | 14.08 | 13.49 | 13.60 | 13.40 | 63,200 |
Jul 2, 2024 | 14.03 | 14.23 | 13.58 | 14.00 | 13.79 | 127,100 |
Jul 1, 2024 | 13.63 | 14.25 | 13.46 | 13.96 | 13.75 | 59,800 |
Jun 28, 2024 | 13.75 | 13.84 | 13.10 | 13.40 | 13.20 | 49,500 |
Jun 27, 2024 | 13.68 | 13.90 | 13.33 | 13.69 | 13.49 | 81,000 |
Jun 26, 2024 | 13.34 | 14.00 | 13.11 | 13.11 | 12.92 | 58,600 |
Jun 25, 2024 | 13.02 | 13.74 | 12.97 | 13.49 | 13.29 | 66,000 |
Jun 24, 2024 | 13.00 | 13.43 | 12.53 | 13.03 | 12.84 | 253,200 |
Jun 21, 2024 | 13.82 | 13.82 | 13.15 | 13.36 | 13.16 | 103,700 |
Jun 20, 2024 | 14.33 | 14.45 | 13.85 | 14.30 | 14.09 | 78,700 |
Jun 18, 2024 | 13.98 | 14.29 | 13.60 | 14.02 | 13.81 | 72,800 |
Jun 17, 2024 | 13.83 | 14.49 | 13.41 | 14.04 | 13.83 | 79,600 |
Jun 14, 2024 | 14.21 | 14.24 | 13.52 | 13.88 | 13.68 | 38,600 |
Jun 13, 2024 | 14.33 | 14.55 | 13.88 | 14.07 | 13.86 | 65,800 |
Jun 12, 2024 | 14.25 | 14.70 | 14.19 | 14.26 | 14.05 | 90,600 |
Jun 11, 2024 | 13.35 | 13.92 | 12.76 | 13.91 | 13.70 | 208,100 |
Jun 10, 2024 | 13.17 | 13.90 | 13.07 | 13.66 | 13.46 | 23,000 |
Jun 7, 2024 | 14.19 | 14.40 | 13.30 | 13.35 | 13.15 | 37,200 |
Jun 6, 2024 | 13.67 | 14.17 | 13.67 | 14.12 | 13.91 | 56,100 |
Jun 5, 2024 | 13.38 | 13.70 | 12.99 | 13.61 | 13.41 | 46,200 |
Jun 4, 2024 | 12.66 | 13.52 | 12.65 | 13.30 | 13.10 | 47,300 |
Jun 3, 2024 | 12.78 | 13.00 | 12.49 | 12.62 | 12.43 | 30,500 |
May 31, 2024 | 13.10 | 13.13 | 12.21 | 12.40 | 12.22 | 26,500 |
May 30, 2024 | 13.21 | 13.57 | 12.75 | 12.80 | 12.61 | 34,100 |
May 29, 2024 | 13.07 | 13.30 | 12.92 | 13.07 | 12.88 | 16,200 |
May 28, 2024 | 13.20 | 13.44 | 12.89 | 13.30 | 13.10 | 48,700 |
May 24, 2024 | 12.56 | 13.20 | 12.49 | 12.96 | 12.77 | 64,300 |
May 23, 2024 | 13.31 | 13.31 | 12.35 | 12.36 | 12.18 | 71,800 |
May 22, 2024 | 12.93 | 13.70 | 12.92 | 13.18 | 12.98 | 36,600 |
May 21, 2024 | 13.22 | 13.44 | 12.86 | 13.11 | 12.92 | 81,800 |
May 20, 2024 | 12.27 | 13.16 | 12.02 | 13.15 | 12.96 | 124,300 |
May 17, 2024 | 12.00 | 12.40 | 11.62 | 12.01 | 11.83 | 31,200 |
May 16, 2024 | 12.18 | 12.37 | 11.70 | 11.77 | 11.60 | 30,300 |
May 15, 2024 | 11.66 | 12.50 | 11.46 | 12.50 | 12.31 | 213,500 |
May 14, 2024 | 10.80 | 11.40 | 10.77 | 11.13 | 10.97 | 36,500 |
May 13, 2024 | 11.17 | 11.36 | 10.89 | 11.04 | 10.88 | 18,300 |
May 10, 2024 | 11.81 | 11.81 | 10.89 | 10.89 | 10.73 | 23,700 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%