LSE - Delayed Quote USD
First Trust Emerging Markets AlphaDEX UCITS ETF Class A Accumulation (FEMU.L)
36.10
+1.45
+(4.20%)
As of May 14 at 4:35:21 PM GMT+1. Market Open.
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 14, 2025 | 0.00 | 0.00 | 0.00 | 36.10 | 36.10 | 2,842 |
May 13, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
May 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
May 9, 2025 | 34.77 | 34.77 | 34.77 | 34.85 | 34.85 | 87 |
May 8, 2025 | 34.51 | 34.51 | 34.51 | 34.65 | 34.65 | 288 |
May 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
May 6, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
May 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
May 1, 2025 | 34.19 | 34.19 | 34.19 | 33.92 | 33.92 | 7 |
Apr 30, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Apr 29, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Apr 28, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Apr 25, 2025 | 33.97 | 33.97 | 33.97 | 33.78 | 33.78 | 57 |
Apr 24, 2025 | 33.94 | 34.00 | 33.94 | 33.90 | 33.90 | 513 |
Apr 23, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Apr 22, 2025 | 33.46 | 33.47 | 33.46 | 33.37 | 33.37 | 440 |
Apr 17, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Apr 16, 2025 | 32.87 | 32.87 | 32.87 | 32.78 | 32.78 | 304 |
Apr 15, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 14, 2025 | 32.88 | 32.88 | 32.84 | 32.95 | 32.95 | 934 |
Apr 11, 2025 | 32.27 | 32.27 | 32.27 | 31.83 | 31.83 | 1 |
Apr 10, 2025 | 31.44 | 31.44 | 31.43 | 31.48 | 31.48 | 1,672 |
Apr 9, 2025 | 30.42 | 30.42 | 30.42 | 30.25 | 30.25 | 975 |
Apr 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Apr 7, 2025 | 30.80 | 30.80 | 30.08 | 30.14 | 30.14 | 710 |
Apr 4, 2025 | 33.11 | 33.68 | 33.11 | 32.54 | 32.54 | 4,500 |
Apr 3, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 2, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Apr 1, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 31, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 28, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Mar 27, 2025 | 34.96 | 34.96 | 34.96 | 35.07 | 35.07 | 279 |
Mar 26, 2025 | 34.64 | 34.92 | 34.64 | 34.80 | 34.80 | 714 |
Mar 25, 2025 | 34.91 | 34.91 | 34.64 | 34.77 | 34.77 | 278 |
Mar 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Mar 21, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Mar 20, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Mar 19, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Mar 18, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Mar 17, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Mar 14, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Mar 13, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Mar 12, 2025 | 34.23 | 34.23 | 34.23 | 34.43 | 34.43 | 244 |
Mar 11, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Mar 10, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 7, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 384 |
Mar 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 5, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Mar 4, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Mar 3, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 34 |
Feb 28, 2025 | 33.57 | 33.57 | 33.57 | 33.43 | 33.43 | 1 |
Feb 27, 2025 | 34.12 | 34.12 | 34.12 | 34.29 | 34.29 | 4 |
Feb 26, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Feb 25, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Feb 24, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Feb 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Feb 20, 2025 | 34.31 | 34.31 | 34.29 | 34.43 | 34.43 | 845 |
Feb 19, 2025 | 34.27 | 34.27 | 34.02 | 34.28 | 34.28 | 1,106 |
Feb 18, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Feb 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Feb 14, 2025 | 34.05 | 34.05 | 34.05 | 34.19 | 34.19 | 101 |
Feb 13, 2025 | 33.53 | 33.53 | 33.53 | 33.83 | 33.83 | 500 |
Feb 12, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Feb 11, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Feb 10, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Feb 7, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Feb 6, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Feb 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Feb 4, 2025 | 33.39 | 33.39 | 33.39 | 33.46 | 33.46 | 1 |
Feb 3, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Jan 31, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jan 30, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Jan 29, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Jan 28, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 153 |
Jan 27, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Jan 24, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Jan 23, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Jan 22, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Jan 21, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Jan 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Jan 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Jan 15, 2025 | 32.35 | 32.35 | 32.35 | 32.61 | 32.61 | 188 |
Jan 14, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 13, 2025 | 31.98 | 31.98 | 31.98 | 31.85 | 31.85 | 30 |
Jan 10, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 9, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jan 8, 2025 | 32.89 | 32.89 | 32.89 | 32.76 | 32.76 | 1 |
Jan 7, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Jan 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 302 |
Jan 3, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 2, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Dec 31, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 30, 2024 | 32.82 | 33.03 | 32.75 | 32.75 | 32.75 | 21 |
Dec 27, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Dec 24, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Dec 23, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Dec 20, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 644 |
Dec 19, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Dec 18, 2024 | 33.80 | 34.16 | 33.80 | 34.16 | 34.16 | 1,307 |
Dec 17, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Dec 16, 2024 | 33.72 | 33.72 | 33.72 | 33.99 | 33.99 | 155 |
Dec 13, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Dec 12, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 620 |
Dec 11, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Dec 10, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Dec 9, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Dec 6, 2024 | 34.13 | 34.13 | 34.13 | 34.16 | 34.16 | 24 |
Dec 5, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Dec 4, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1,167 |
Dec 3, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Dec 2, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Nov 29, 2024 | 32.90 | 32.90 | 32.90 | 33.28 | 33.28 | 116 |
Nov 28, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Nov 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Nov 26, 2024 | 33.14 | 33.26 | 33.14 | 33.15 | 33.15 | 1,329 |
Nov 25, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Nov 22, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Nov 21, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Nov 20, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Nov 19, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Nov 18, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Nov 15, 2024 | 33.15 | 33.15 | 33.15 | 33.13 | 33.13 | 3 |
Nov 14, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Nov 13, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Nov 12, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Nov 11, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Nov 8, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Nov 7, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Nov 6, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Nov 5, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 185 |
Nov 4, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Nov 1, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Oct 31, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 33.19 | 487 |
Oct 30, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 172 |
Oct 29, 2024 | 33.76 | 33.76 | 33.76 | 33.74 | 33.74 | 100 |
Oct 28, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Oct 25, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Oct 24, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 231 |
Oct 23, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Oct 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Oct 21, 2024 | 33.62 | 34.20 | 33.62 | 34.20 | 34.20 | 11,303 |
Oct 18, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Oct 17, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Oct 16, 2024 | 33.65 | 34.33 | 33.63 | 34.33 | 34.33 | 17,262 |
Oct 15, 2024 | 33.63 | 33.63 | 33.63 | 33.52 | 33.52 | 101 |
Oct 14, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Oct 11, 2024 | 34.29 | 34.29 | 34.29 | 34.57 | 34.57 | 192 |
Oct 10, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 115 |
Oct 9, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Oct 8, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 628 |
Oct 7, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Oct 4, 2024 | 35.29 | 35.63 | 34.98 | 35.43 | 35.43 | 503 |
Oct 3, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Oct 2, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Oct 1, 2024 | 35.52 | 35.66 | 35.52 | 35.36 | 35.36 | 209 |
Sep 30, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Sep 27, 2024 | 35.67 | 35.67 | 35.67 | 35.82 | 35.82 | 432 |
Sep 26, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Sep 25, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Sep 24, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Sep 23, 2024 | 33.93 | 33.93 | 33.93 | 34.11 | 34.11 | 471 |
Sep 20, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Sep 19, 2024 | 33.60 | 33.60 | 33.59 | 33.74 | 33.74 | 263 |
Sep 18, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Sep 17, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Sep 16, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Sep 13, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Sep 12, 2024 | 32.45 | 32.45 | 32.45 | 32.64 | 32.64 | 49 |
Sep 11, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Sep 10, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 206 |
Sep 9, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Sep 6, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Sep 5, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 65 |
Sep 4, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Sep 3, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Sep 2, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Aug 30, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Aug 29, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Aug 28, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Aug 27, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Aug 23, 2024 | 34.50 | 34.50 | 34.28 | 34.24 | 34.24 | 110 |
Aug 22, 2024 | 34.17 | 34.20 | 34.17 | 34.12 | 34.12 | 1,556 |
Aug 21, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Aug 20, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Aug 19, 2024 | 34.12 | 34.12 | 34.12 | 34.63 | 34.63 | 865 |
Aug 16, 2024 | 34.08 | 34.08 | 34.08 | 34.19 | 34.19 | 92 |
Aug 15, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Aug 14, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Aug 13, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Aug 12, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Aug 9, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Aug 8, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 35 |
Aug 7, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Aug 6, 2024 | 32.13 | 32.13 | 32.13 | 32.38 | 32.38 | 166 |
Aug 5, 2024 | 31.88 | 31.88 | 31.88 | 32.42 | 32.42 | 322 |
Aug 2, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Aug 1, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Jul 31, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Jul 30, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jul 29, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Jul 26, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jul 25, 2024 | 34.08 | 34.08 | 33.53 | 34.21 | 34.21 | 121 |
Jul 24, 2024 | 34.16 | 34.16 | 34.15 | 34.49 | 34.49 | 243 |
Jul 23, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jul 22, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Jul 19, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 178 |
Jul 18, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Jul 17, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Jul 16, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Jul 15, 2024 | 36.10 | 36.10 | 36.10 | 35.80 | 35.80 | 8 |
Jul 12, 2024 | 35.96 | 35.96 | 35.96 | 35.81 | 35.81 | 6 |
Jul 11, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Jul 10, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Jul 9, 2024 | 35.27 | 35.27 | 35.27 | 35.40 | 35.40 | 120 |
Jul 8, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Jul 5, 2024 | 35.70 | 36.05 | 35.48 | 36.05 | 36.05 | 2,015 |
Jul 4, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Jul 3, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Jul 2, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Jul 1, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 32 |
Jun 28, 2024 | 34.86 | 34.86 | 34.86 | 34.98 | 34.98 | 191 |
Jun 27, 2024 | 34.69 | 34.75 | 33.77 | 34.81 | 34.81 | 198 |
Jun 26, 2024 | 34.39 | 35.17 | 34.39 | 34.69 | 34.69 | 90 |
Jun 25, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Jun 24, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Jun 21, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jun 20, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Jun 19, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Jun 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Jun 17, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Jun 14, 2024 | 34.60 | 34.60 | 34.59 | 34.76 | 34.76 | 175 |
Jun 13, 2024 | 34.94 | 34.94 | 34.94 | 34.60 | 34.60 | 14 |
Jun 12, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Jun 11, 2024 | 34.72 | 34.72 | 34.17 | 34.46 | 34.46 | 590 |
Jun 10, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Jun 7, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Jun 6, 2024 | 35.08 | 35.08 | 35.08 | 35.29 | 35.29 | 855 |
Jun 5, 2024 | 35.14 | 35.14 | 34.92 | 35.10 | 35.10 | 122 |
Jun 4, 2024 | 34.91 | 34.91 | 34.91 | 34.90 | 34.90 | 39 |
Jun 3, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
May 31, 2024 | 35.41 | 35.42 | 35.41 | 35.28 | 35.28 | 138 |
May 30, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
May 29, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
May 28, 2024 | 36.01 | 36.06 | 36.01 | 36.17 | 36.17 | 129 |
May 24, 2024 | 35.73 | 35.73 | 35.73 | 35.83 | 35.83 | 1,043 |
May 23, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
May 22, 2024 | 36.19 | 36.19 | 36.19 | 36.28 | 36.28 | 1,716 |
May 21, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
May 20, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
May 17, 2024 | 36.30 | 36.30 | 36.30 | 36.51 | 36.51 | 266 |
May 16, 2024 | 36.03 | 36.03 | 36.03 | 36.17 | 36.17 | 350 |
May 15, 2024 | 35.99 | 35.99 | 35.99 | 36.02 | 36.02 | 2,476 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%