Cboe US - Delayed Quote USD
FT Vest U.S. Equity Deep Buffer ETF - January (DJAN)
38.92
+0.03
+(0.08%)
At close: May 22 at 3:55:45 PM EDT
38.92
0.00
(0.00%)
After hours: May 22 at 4:08:01 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 22, 2025 | 38.90 | 39.07 | 38.90 | 38.92 | 38.92 | 115,600 |
May 21, 2025 | 39.19 | 39.21 | 38.88 | 38.89 | 38.89 | 16,800 |
May 20, 2025 | 39.29 | 39.31 | 39.16 | 39.25 | 39.25 | 26,900 |
May 19, 2025 | 39.26 | 39.34 | 39.21 | 39.33 | 39.33 | 13,000 |
May 16, 2025 | 39.16 | 39.35 | 39.16 | 39.31 | 39.31 | 237,000 |
May 15, 2025 | 38.96 | 39.17 | 38.96 | 39.17 | 39.17 | 17,900 |
May 14, 2025 | 39.07 | 39.13 | 39.01 | 39.04 | 39.04 | 15,400 |
May 13, 2025 | 39.03 | 39.13 | 39.01 | 39.06 | 39.06 | 22,600 |
May 12, 2025 | 38.74 | 38.89 | 38.69 | 38.85 | 38.85 | 19,300 |
May 9, 2025 | 38.34 | 38.34 | 38.19 | 38.26 | 38.26 | 7,500 |
May 8, 2025 | 38.23 | 38.48 | 38.19 | 38.29 | 38.29 | 6,000 |
May 7, 2025 | 38.15 | 38.21 | 38.01 | 38.21 | 38.21 | 10,800 |
May 6, 2025 | 38.10 | 38.17 | 38.02 | 38.10 | 38.10 | 27,000 |
May 5, 2025 | 38.21 | 38.34 | 38.20 | 38.24 | 38.24 | 4,300 |
May 2, 2025 | 38.25 | 38.42 | 38.24 | 38.40 | 38.40 | 11,900 |
May 1, 2025 | 38.10 | 38.19 | 38.04 | 38.07 | 38.07 | 18,900 |
Apr 30, 2025 | 37.99 | 37.99 | 37.51 | 37.96 | 37.96 | 79,500 |
Apr 29, 2025 | 37.74 | 37.94 | 37.74 | 37.90 | 37.90 | 15,100 |
Apr 28, 2025 | 37.85 | 37.86 | 37.57 | 37.78 | 37.78 | 20,100 |
Apr 25, 2025 | 37.60 | 37.79 | 37.53 | 37.79 | 37.79 | 24,000 |
Apr 24, 2025 | 37.23 | 37.61 | 37.23 | 37.60 | 37.60 | 15,700 |
Apr 23, 2025 | 37.46 | 37.59 | 37.22 | 37.29 | 37.29 | 20,100 |
Apr 22, 2025 | 36.85 | 37.02 | 36.79 | 37.01 | 37.01 | 13,500 |
Apr 21, 2025 | 36.68 | 36.68 | 36.40 | 36.59 | 36.59 | 14,200 |
Apr 17, 2025 | 37.03 | 37.07 | 36.90 | 36.90 | 36.90 | 15,100 |
Apr 16, 2025 | 37.09 | 37.13 | 36.70 | 36.89 | 36.89 | 30,900 |
Apr 15, 2025 | 37.37 | 37.47 | 37.28 | 37.33 | 37.33 | 33,600 |
Apr 14, 2025 | 37.51 | 37.53 | 37.21 | 37.38 | 37.38 | 42,600 |
Apr 11, 2025 | 37.04 | 37.29 | 36.79 | 37.20 | 37.20 | 40,700 |
Apr 10, 2025 | 37.14 | 37.14 | 36.41 | 36.93 | 36.93 | 63,600 |
Apr 9, 2025 | 35.99 | 37.57 | 35.98 | 37.42 | 37.42 | 22,400 |
Apr 8, 2025 | 36.82 | 36.88 | 35.83 | 36.05 | 36.05 | 16,700 |
Apr 7, 2025 | 35.69 | 36.57 | 35.47 | 36.09 | 36.09 | 103,300 |
Apr 4, 2025 | 36.79 | 36.80 | 36.27 | 36.27 | 36.27 | 87,000 |
Apr 3, 2025 | 37.62 | 37.62 | 37.30 | 37.30 | 37.30 | 20,700 |
Apr 2, 2025 | 37.84 | 38.25 | 37.84 | 38.23 | 38.23 | 17,500 |
Apr 1, 2025 | 37.89 | 38.09 | 37.78 | 38.07 | 38.07 | 28,700 |
Mar 31, 2025 | 37.58 | 38.02 | 37.58 | 37.97 | 37.97 | 82,700 |
Mar 28, 2025 | 38.23 | 38.23 | 37.79 | 37.88 | 37.88 | 23,000 |
Mar 27, 2025 | 38.27 | 38.34 | 38.20 | 38.24 | 38.24 | 24,200 |
Mar 26, 2025 | 38.52 | 38.53 | 38.22 | 38.33 | 38.33 | 28,800 |
Mar 25, 2025 | 38.48 | 38.59 | 38.47 | 38.50 | 38.50 | 29,400 |
Mar 24, 2025 | 38.36 | 38.56 | 38.36 | 38.53 | 38.53 | 22,100 |
Mar 21, 2025 | 38.04 | 38.19 | 37.94 | 38.19 | 38.19 | 15,700 |
Mar 20, 2025 | 38.10 | 38.32 | 38.07 | 38.17 | 38.17 | 19,600 |
Mar 19, 2025 | 38.14 | 38.29 | 38.06 | 38.23 | 38.23 | 17,600 |
Mar 18, 2025 | 38.08 | 38.10 | 37.90 | 37.96 | 37.96 | 86,300 |
Mar 17, 2025 | 38.08 | 38.32 | 38.08 | 38.20 | 38.20 | 38,600 |
Mar 14, 2025 | 37.85 | 38.06 | 37.78 | 38.05 | 38.05 | 75,300 |
Mar 13, 2025 | 37.74 | 37.85 | 37.57 | 37.69 | 37.69 | 108,900 |
Mar 12, 2025 | 37.99 | 38.00 | 37.84 | 37.89 | 37.89 | 25,700 |
Mar 11, 2025 | 37.95 | 38.07 | 37.76 | 37.87 | 37.87 | 42,300 |
Mar 10, 2025 | 38.23 | 38.26 | 37.86 | 38.01 | 38.01 | 23,100 |
Mar 7, 2025 | 38.57 | 38.59 | 38.21 | 38.51 | 38.51 | 22,200 |
Mar 6, 2025 | 38.47 | 38.67 | 38.36 | 38.48 | 38.48 | 24,700 |
Mar 5, 2025 | 38.58 | 38.84 | 38.48 | 38.80 | 38.80 | 24,800 |
Mar 4, 2025 | 38.63 | 38.85 | 38.45 | 38.58 | 38.58 | 41,800 |
Mar 3, 2025 | 39.22 | 39.22 | 38.71 | 38.86 | 38.86 | 26,700 |
Feb 28, 2025 | 38.85 | 39.17 | 38.79 | 39.16 | 39.16 | 21,700 |
Feb 27, 2025 | 39.12 | 39.21 | 38.87 | 38.88 | 38.88 | 29,100 |
Feb 26, 2025 | 39.22 | 39.36 | 39.11 | 39.21 | 39.21 | 47,200 |
Feb 25, 2025 | 39.26 | 39.28 | 39.04 | 39.21 | 39.21 | 37,000 |
Feb 24, 2025 | 39.41 | 39.42 | 39.28 | 39.30 | 39.30 | 28,000 |
Feb 21, 2025 | 39.72 | 39.72 | 39.35 | 39.38 | 39.38 | 25,000 |
Feb 20, 2025 | 39.69 | 39.71 | 39.55 | 39.65 | 39.65 | 43,600 |
Feb 19, 2025 | 39.72 | 39.76 | 39.64 | 39.76 | 39.76 | 12,100 |
Feb 18, 2025 | 39.80 | 39.80 | 39.61 | 39.73 | 39.73 | 78,000 |
Feb 14, 2025 | 39.69 | 39.71 | 39.59 | 39.61 | 39.61 | 131,600 |
Feb 13, 2025 | 39.49 | 39.66 | 39.44 | 39.63 | 39.63 | 36,200 |
Feb 12, 2025 | 39.34 | 39.49 | 39.30 | 39.39 | 39.39 | 142,000 |
Feb 11, 2025 | 39.42 | 39.54 | 39.35 | 39.48 | 39.48 | 25,900 |
Feb 10, 2025 | 39.48 | 39.58 | 39.41 | 39.52 | 39.52 | 336,200 |
Feb 7, 2025 | 39.55 | 39.58 | 39.34 | 39.41 | 39.41 | 605,000 |
Feb 6, 2025 | 39.56 | 39.59 | 39.46 | 39.56 | 39.56 | 278,300 |
Feb 5, 2025 | 39.34 | 39.51 | 39.30 | 39.51 | 39.51 | 84,300 |
Feb 4, 2025 | 39.32 | 39.43 | 39.26 | 39.41 | 39.41 | 106,700 |
Feb 3, 2025 | 39.12 | 39.36 | 39.00 | 39.28 | 39.28 | 252,000 |
Jan 31, 2025 | 39.60 | 39.64 | 39.37 | 39.42 | 39.42 | 109,300 |
Jan 30, 2025 | 39.39 | 39.56 | 39.34 | 39.51 | 39.51 | 185,800 |
Jan 29, 2025 | 39.40 | 39.45 | 39.29 | 39.37 | 39.37 | 86,300 |
Jan 28, 2025 | 39.28 | 39.51 | 39.23 | 39.44 | 39.44 | 153,700 |
Jan 27, 2025 | 39.24 | 39.34 | 39.15 | 39.33 | 39.33 | 433,800 |
Jan 24, 2025 | 39.61 | 39.70 | 39.53 | 39.58 | 39.58 | 81,600 |
Jan 23, 2025 | 39.47 | 39.59 | 39.42 | 39.56 | 39.56 | 146,400 |
Jan 22, 2025 | 39.48 | 39.57 | 39.45 | 39.49 | 39.49 | 266,900 |
Jan 21, 2025 | 39.33 | 39.43 | 39.24 | 39.41 | 39.41 | 199,800 |
Jan 17, 2025 | 39.26 | 39.28 | 39.18 | 39.24 | 39.24 | 358,800 |
Jan 16, 2025 | 39.28 | 39.28 | 39.15 | 39.20 | 39.20 | 116,500 |
Jan 15, 2025 | 39.14 | 39.23 | 39.14 | 39.19 | 39.19 | 10,900 |
Jan 14, 2025 | 39.14 | 39.22 | 39.14 | 39.14 | 39.14 | 68,100 |
Jan 13, 2025 | 39.20 | 39.23 | 39.18 | 39.21 | 39.21 | 3,700 |
Jan 10, 2025 | 39.23 | 39.23 | 39.10 | 39.18 | 39.18 | 21,400 |
Jan 8, 2025 | 39.10 | 39.18 | 39.10 | 39.15 | 39.15 | 3,700 |
Jan 7, 2025 | 39.08 | 39.21 | 39.08 | 39.10 | 39.10 | 12,700 |
Jan 6, 2025 | 39.19 | 39.19 | 39.09 | 39.13 | 39.13 | 48,700 |
Jan 3, 2025 | 39.16 | 39.17 | 39.07 | 39.13 | 39.13 | 3,600 |
Jan 2, 2025 | 39.06 | 39.13 | 39.03 | 39.08 | 39.08 | 10,200 |
Dec 31, 2024 | 39.17 | 39.17 | 39.03 | 39.08 | 39.08 | 9,300 |
Dec 30, 2024 | 39.01 | 39.14 | 39.01 | 39.08 | 39.08 | 8,200 |
Dec 27, 2024 | 39.11 | 39.11 | 39.02 | 39.08 | 39.08 | 2,300 |
Dec 26, 2024 | 39.00 | 39.12 | 39.00 | 39.06 | 39.06 | 5,400 |
Dec 24, 2024 | 39.00 | 39.09 | 38.99 | 39.02 | 39.02 | 4,500 |
Dec 23, 2024 | 38.95 | 39.03 | 38.93 | 39.03 | 39.03 | 12,700 |
Dec 20, 2024 | 38.91 | 39.02 | 38.84 | 38.96 | 38.96 | 5,300 |
Dec 19, 2024 | 38.98 | 38.98 | 38.82 | 38.82 | 38.82 | 17,600 |
Dec 18, 2024 | 39.01 | 39.05 | 38.81 | 38.81 | 38.81 | 6,200 |
Dec 17, 2024 | 39.01 | 39.01 | 38.84 | 39.00 | 39.00 | 58,300 |
Dec 16, 2024 | 39.04 | 39.05 | 38.94 | 39.00 | 39.00 | 1,800 |
Dec 13, 2024 | 38.96 | 39.05 | 38.94 | 38.97 | 38.97 | 6,700 |
Dec 12, 2024 | 38.95 | 39.04 | 38.95 | 39.00 | 39.00 | 5,400 |
Dec 11, 2024 | 39.01 | 39.01 | 38.93 | 38.99 | 38.99 | 5,600 |
Dec 10, 2024 | 38.93 | 39.01 | 38.91 | 38.94 | 38.94 | 7,000 |
Dec 9, 2024 | 38.93 | 39.00 | 38.91 | 38.96 | 38.96 | 8,100 |
Dec 6, 2024 | 38.97 | 39.00 | 38.90 | 38.92 | 38.92 | 4,700 |
Dec 5, 2024 | 38.91 | 38.99 | 38.90 | 38.94 | 38.94 | 7,800 |
Dec 4, 2024 | 38.91 | 38.99 | 38.89 | 38.94 | 38.94 | 4,800 |
Dec 3, 2024 | 38.93 | 38.97 | 38.87 | 38.92 | 38.92 | 4,300 |
Dec 2, 2024 | 38.94 | 38.95 | 38.86 | 38.92 | 38.92 | 5,200 |
Nov 29, 2024 | 38.90 | 38.90 | 38.85 | 38.90 | 38.90 | 1,100 |
Nov 27, 2024 | 38.83 | 38.91 | 38.82 | 38.87 | 38.87 | 8,700 |
Nov 26, 2024 | 38.82 | 38.87 | 38.81 | 38.87 | 38.87 | 8,500 |
Nov 25, 2024 | 38.80 | 38.83 | 38.78 | 38.81 | 38.81 | 5,000 |
Nov 22, 2024 | 38.75 | 38.84 | 38.74 | 38.81 | 38.81 | 5,000 |
Nov 21, 2024 | 38.69 | 38.76 | 38.69 | 38.72 | 38.72 | 2,700 |
Nov 20, 2024 | 38.67 | 38.77 | 38.65 | 38.72 | 38.72 | 9,300 |
Nov 19, 2024 | 38.65 | 38.79 | 38.65 | 38.74 | 38.74 | 4,100 |
Nov 18, 2024 | 38.66 | 38.73 | 38.66 | 38.72 | 38.72 | 8,500 |
Nov 15, 2024 | 38.69 | 38.71 | 38.63 | 38.67 | 38.67 | 346,400 |
Nov 14, 2024 | 38.83 | 38.83 | 38.71 | 38.74 | 38.74 | 3,400 |
Nov 13, 2024 | 38.71 | 38.79 | 38.69 | 38.72 | 38.72 | 9,200 |
Nov 12, 2024 | 38.83 | 38.83 | 38.69 | 38.74 | 38.74 | 11,900 |
Nov 11, 2024 | 38.70 | 38.74 | 38.68 | 38.71 | 38.71 | 6,100 |
Nov 8, 2024 | 38.70 | 38.74 | 38.68 | 38.69 | 38.69 | 11,500 |
Nov 7, 2024 | 38.65 | 38.74 | 38.65 | 38.69 | 38.69 | 7,100 |
Nov 6, 2024 | 38.57 | 38.68 | 38.56 | 38.65 | 38.65 | 4,900 |
Nov 5, 2024 | 38.36 | 38.43 | 38.36 | 38.40 | 38.40 | 3,300 |
Nov 4, 2024 | 38.27 | 38.35 | 38.25 | 38.25 | 38.25 | 5,100 |
Nov 1, 2024 | 38.28 | 38.36 | 38.26 | 38.30 | 38.30 | 11,800 |
Oct 31, 2024 | 38.33 | 38.33 | 38.23 | 38.24 | 38.24 | 10,600 |
Oct 30, 2024 | 38.41 | 38.45 | 38.38 | 38.41 | 38.41 | 5,400 |
Oct 29, 2024 | 38.16 | 38.47 | 38.16 | 38.44 | 38.44 | 15,800 |
Oct 28, 2024 | 38.43 | 38.47 | 38.38 | 38.42 | 38.42 | 10,800 |
Oct 25, 2024 | 38.43 | 38.46 | 38.34 | 38.37 | 38.37 | 3,100 |
Oct 24, 2024 | 38.35 | 38.44 | 38.31 | 38.34 | 38.34 | 136,700 |
Oct 23, 2024 | 38.44 | 38.46 | 38.29 | 38.35 | 38.35 | 23,000 |
Oct 22, 2024 | 38.35 | 38.46 | 38.35 | 38.45 | 38.45 | 9,200 |
Oct 21, 2024 | 38.43 | 38.44 | 38.37 | 38.39 | 38.39 | 6,200 |
Oct 18, 2024 | 38.39 | 38.47 | 38.39 | 38.41 | 38.41 | 3,700 |
Oct 17, 2024 | 38.35 | 38.40 | 38.33 | 38.38 | 38.38 | 13,600 |
Oct 16, 2024 | 38.29 | 38.35 | 38.26 | 38.34 | 38.34 | 8,900 |
Oct 15, 2024 | 38.37 | 38.38 | 38.27 | 38.31 | 38.31 | 4,500 |
Oct 14, 2024 | 38.31 | 38.39 | 38.31 | 38.35 | 38.35 | 7,200 |
Oct 11, 2024 | 38.25 | 38.32 | 38.24 | 38.29 | 38.29 | 14,400 |
Oct 10, 2024 | 38.20 | 38.22 | 38.17 | 38.22 | 38.22 | 4,100 |
Oct 9, 2024 | 38.13 | 38.25 | 38.13 | 38.22 | 38.22 | 10,900 |
Oct 8, 2024 | 38.07 | 38.19 | 38.07 | 38.17 | 38.17 | 6,200 |
Oct 7, 2024 | 38.09 | 38.13 | 38.00 | 38.04 | 38.04 | 7,900 |
Oct 4, 2024 | 38.10 | 38.17 | 38.04 | 38.17 | 38.17 | 19,300 |
Oct 3, 2024 | 37.98 | 38.08 | 37.98 | 38.01 | 38.01 | 12,200 |
Oct 2, 2024 | 38.04 | 38.09 | 37.99 | 38.08 | 38.08 | 3,400 |
Oct 1, 2024 | 38.08 | 38.14 | 37.99 | 38.06 | 38.06 | 5,600 |
Sep 30, 2024 | 38.08 | 38.17 | 38.07 | 38.17 | 38.17 | 10,700 |
Sep 27, 2024 | 38.15 | 38.17 | 38.08 | 38.13 | 38.13 | 7,300 |
Sep 26, 2024 | 38.14 | 38.17 | 38.11 | 38.15 | 38.15 | 5,600 |
Sep 25, 2024 | 38.12 | 38.15 | 38.08 | 38.09 | 38.09 | 10,700 |
Sep 24, 2024 | 38.06 | 38.13 | 38.06 | 38.13 | 38.13 | 13,100 |
Sep 23, 2024 | 38.08 | 38.14 | 38.05 | 38.12 | 38.12 | 27,400 |
Sep 20, 2024 | 38.03 | 38.15 | 37.99 | 38.08 | 38.08 | 185,800 |
Sep 19, 2024 | 38.06 | 38.09 | 38.03 | 38.08 | 38.08 | 4,200 |
Sep 18, 2024 | 37.88 | 37.98 | 37.83 | 37.83 | 37.83 | 6,700 |
Sep 17, 2024 | 37.92 | 37.98 | 37.84 | 37.88 | 37.88 | 7,500 |
Sep 16, 2024 | 37.84 | 37.90 | 37.80 | 37.90 | 37.90 | 22,600 |
Sep 13, 2024 | 37.85 | 37.88 | 37.83 | 37.84 | 37.84 | 3,000 |
Sep 12, 2024 | 37.64 | 37.79 | 37.64 | 37.79 | 37.79 | 9,500 |
Sep 11, 2024 | 37.46 | 37.70 | 37.29 | 37.69 | 37.69 | 19,500 |
Sep 10, 2024 | 37.45 | 37.54 | 37.41 | 37.54 | 37.54 | 3,700 |
Sep 9, 2024 | 37.38 | 37.48 | 37.34 | 37.45 | 37.45 | 23,700 |
Sep 6, 2024 | 37.55 | 37.56 | 37.24 | 37.26 | 37.26 | 19,800 |
Sep 5, 2024 | 37.58 | 37.63 | 37.44 | 37.59 | 37.59 | 163,000 |
Sep 4, 2024 | 37.53 | 37.63 | 37.47 | 37.55 | 37.55 | 145,600 |
Sep 3, 2024 | 37.74 | 37.78 | 37.55 | 37.56 | 37.56 | 12,000 |
Aug 30, 2024 | 37.87 | 37.90 | 37.76 | 37.89 | 37.89 | 4,900 |
Aug 29, 2024 | 37.79 | 37.84 | 37.72 | 37.75 | 37.75 | 6,000 |
Aug 28, 2024 | 37.71 | 37.74 | 37.67 | 37.74 | 37.74 | 19,100 |
Aug 27, 2024 | 37.74 | 37.84 | 37.74 | 37.80 | 37.80 | 20,900 |
Aug 26, 2024 | 37.78 | 37.83 | 37.72 | 37.76 | 37.76 | 13,700 |
Aug 23, 2024 | 37.73 | 37.82 | 37.70 | 37.79 | 37.79 | 6,400 |
Aug 22, 2024 | 37.68 | 37.70 | 37.58 | 37.61 | 37.61 | 14,100 |
Aug 21, 2024 | 37.70 | 37.74 | 37.67 | 37.72 | 37.72 | 8,800 |
Aug 20, 2024 | 37.78 | 37.78 | 37.65 | 37.69 | 37.69 | 12,300 |
Aug 19, 2024 | 37.59 | 37.70 | 37.59 | 37.70 | 37.70 | 6,700 |
Aug 16, 2024 | 37.55 | 37.65 | 37.52 | 37.60 | 37.60 | 7,100 |
Aug 15, 2024 | 37.49 | 37.58 | 37.49 | 37.55 | 37.55 | 4,900 |
Aug 14, 2024 | 37.25 | 37.36 | 37.24 | 37.36 | 37.36 | 5,900 |
Aug 13, 2024 | 37.11 | 37.25 | 37.11 | 37.25 | 37.25 | 5,700 |
Aug 12, 2024 | 36.99 | 37.06 | 36.95 | 36.96 | 36.96 | 14,300 |
Aug 9, 2024 | 36.82 | 36.96 | 36.81 | 36.96 | 36.96 | 274,400 |
Aug 8, 2024 | 36.76 | 36.82 | 36.75 | 36.82 | 36.82 | 2,600 |
Aug 7, 2024 | 36.87 | 36.87 | 36.41 | 36.41 | 36.41 | 14,200 |
Aug 6, 2024 | 36.59 | 36.77 | 36.51 | 36.57 | 36.57 | 13,000 |
Aug 5, 2024 | 36.08 | 36.53 | 35.98 | 36.35 | 36.35 | 60,100 |
Aug 2, 2024 | 36.83 | 36.84 | 36.71 | 36.84 | 36.84 | 19,800 |
Aug 1, 2024 | 37.44 | 37.44 | 37.06 | 37.18 | 37.18 | 5,500 |
Jul 31, 2024 | 37.41 | 37.44 | 37.31 | 37.39 | 37.39 | 1,700 |
Jul 30, 2024 | 37.32 | 37.32 | 37.10 | 37.19 | 37.19 | 4,900 |
Jul 29, 2024 | 37.27 | 37.29 | 37.19 | 37.24 | 37.24 | 19,600 |
Jul 26, 2024 | 37.18 | 37.27 | 37.13 | 37.18 | 37.18 | 131,700 |
Jul 25, 2024 | 37.10 | 37.27 | 37.04 | 37.04 | 37.04 | 12,300 |
Jul 24, 2024 | 37.21 | 37.23 | 37.06 | 37.06 | 37.06 | 4,900 |
Jul 23, 2024 | 37.49 | 37.51 | 37.42 | 37.42 | 37.42 | 2,200 |
Jul 22, 2024 | 37.35 | 37.46 | 37.35 | 37.44 | 37.44 | 134,800 |
Jul 19, 2024 | 37.29 | 37.40 | 37.26 | 37.27 | 37.27 | 9,100 |
Jul 18, 2024 | 37.44 | 37.52 | 37.32 | 37.36 | 37.36 | 12,800 |
Jul 17, 2024 | 37.54 | 37.54 | 37.44 | 37.45 | 37.45 | 9,100 |
Jul 16, 2024 | 37.53 | 37.62 | 37.53 | 37.59 | 37.59 | 62,400 |
Jul 15, 2024 | 37.63 | 37.63 | 37.51 | 37.53 | 37.53 | 7,100 |
Jul 12, 2024 | 37.51 | 37.58 | 37.51 | 37.52 | 37.52 | 2,900 |
Jul 11, 2024 | 37.54 | 37.54 | 37.40 | 37.45 | 37.45 | 7,800 |
Jul 10, 2024 | 37.46 | 37.51 | 37.42 | 37.51 | 37.51 | 8,500 |
Jul 9, 2024 | 37.50 | 37.50 | 37.39 | 37.41 | 37.41 | 6,900 |
Jul 8, 2024 | 37.42 | 37.42 | 37.36 | 37.40 | 37.40 | 8,900 |
Jul 5, 2024 | 37.39 | 37.40 | 37.31 | 37.38 | 37.38 | 7,000 |
Jul 3, 2024 | 37.32 | 37.33 | 37.26 | 37.31 | 37.31 | 13,800 |
Jul 2, 2024 | 37.20 | 37.27 | 37.15 | 37.26 | 37.26 | 29,200 |
Jul 1, 2024 | 37.17 | 37.18 | 37.08 | 37.17 | 37.17 | 128,700 |
Jun 28, 2024 | 37.24 | 37.28 | 37.10 | 37.14 | 37.14 | 10,400 |
Jun 27, 2024 | 37.10 | 37.19 | 37.10 | 37.15 | 37.15 | 11,500 |
Jun 26, 2024 | 37.10 | 37.15 | 37.06 | 37.15 | 37.15 | 8,100 |
Jun 25, 2024 | 37.10 | 37.13 | 37.03 | 37.10 | 37.10 | 26,600 |
Jun 24, 2024 | 37.08 | 37.13 | 37.05 | 37.05 | 37.05 | 147,500 |
Jun 21, 2024 | 37.02 | 37.13 | 37.02 | 37.08 | 37.08 | 12,200 |
Jun 20, 2024 | 37.13 | 37.18 | 37.01 | 37.07 | 37.07 | 46,000 |
Jun 18, 2024 | 37.14 | 37.15 | 37.09 | 37.13 | 37.13 | 20,200 |
Jun 17, 2024 | 36.99 | 37.15 | 36.97 | 37.09 | 37.09 | 5,700 |
Jun 14, 2024 | 36.99 | 37.00 | 36.93 | 36.98 | 36.98 | 193,600 |
Jun 13, 2024 | 37.00 | 37.01 | 36.90 | 36.99 | 36.99 | 36,100 |
Jun 12, 2024 | 37.03 | 37.03 | 36.90 | 36.99 | 36.99 | 39,500 |
Jun 11, 2024 | 36.72 | 36.84 | 36.71 | 36.82 | 36.82 | 4,200 |
Jun 10, 2024 | 36.73 | 36.80 | 36.73 | 36.78 | 36.78 | 3,900 |
Jun 7, 2024 | 36.72 | 36.82 | 36.72 | 36.75 | 36.75 | 9,100 |
Jun 6, 2024 | 36.77 | 36.79 | 36.68 | 36.71 | 36.71 | 6,200 |
Jun 5, 2024 | 36.62 | 36.77 | 36.56 | 36.77 | 36.77 | 17,000 |
Jun 4, 2024 | 36.54 | 36.60 | 36.46 | 36.58 | 36.58 | 23,500 |
Jun 3, 2024 | 36.58 | 36.59 | 36.42 | 36.53 | 36.53 | 152,100 |
May 31, 2024 | 36.39 | 36.50 | 36.26 | 36.50 | 36.50 | 4,900 |
May 30, 2024 | 36.44 | 36.47 | 36.38 | 36.38 | 36.38 | 7,100 |
May 29, 2024 | 36.51 | 36.53 | 36.46 | 36.48 | 36.48 | 6,300 |
May 28, 2024 | 36.60 | 36.65 | 36.48 | 36.58 | 36.58 | 7,700 |
May 24, 2024 | 36.53 | 36.62 | 36.53 | 36.58 | 36.58 | 4,300 |
May 23, 2024 | 36.56 | 36.62 | 36.39 | 36.42 | 36.42 | 4,600 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.45
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%