Cboe US - Nasdaq Real Time Price USD
FT Vest U.S. Equity Buffer ETF - January (FJAN)
45.54
-0.10
(-0.22%)
As of 9:33:20 AM EDT. 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 22, 2025 | 46.03 | 45.67 | 45.54 | 45.54 | 45.54 | 1,043 |
| May 21, 2025 | 46.03 | 46.16 | 45.58 | 45.64 | 45.64 | 57,000 |
| May 20, 2025 | 46.12 | 46.24 | 45.99 | 46.12 | 46.12 | 23,700 |
| May 19, 2025 | 46.00 | 46.31 | 46.00 | 46.31 | 46.31 | 64,300 |
| May 16, 2025 | 46.03 | 46.24 | 46.00 | 46.22 | 46.22 | 33,800 |
| May 15, 2025 | 45.70 | 46.05 | 45.70 | 46.03 | 46.03 | 20,400 |
| May 14, 2025 | 45.85 | 45.97 | 45.80 | 45.85 | 45.85 | 13,200 |
| May 13, 2025 | 45.75 | 45.96 | 45.70 | 45.84 | 45.84 | 16,300 |
| May 12, 2025 | 45.62 | 45.62 | 45.31 | 45.60 | 45.60 | 22,200 |
| May 9, 2025 | 44.71 | 44.75 | 44.54 | 44.59 | 44.59 | 10,600 |
| May 8, 2025 | 44.69 | 44.94 | 44.46 | 44.69 | 44.69 | 15,800 |
| May 7, 2025 | 44.35 | 44.52 | 44.24 | 44.42 | 44.42 | 16,600 |
| May 6, 2025 | 44.29 | 44.51 | 44.24 | 44.28 | 44.28 | 43,300 |
| May 5, 2025 | 44.52 | 44.76 | 44.52 | 44.58 | 44.58 | 21,300 |
| May 2, 2025 | 44.57 | 44.84 | 44.57 | 44.73 | 44.73 | 39,100 |
| May 1, 2025 | 44.43 | 44.60 | 44.31 | 44.33 | 44.33 | 16,000 |
| Apr 30, 2025 | 43.46 | 44.06 | 43.40 | 44.06 | 44.06 | 17,800 |
| Apr 29, 2025 | 43.78 | 44.12 | 43.77 | 44.05 | 44.05 | 19,000 |
| Apr 28, 2025 | 43.97 | 44.08 | 43.58 | 43.88 | 43.88 | 33,600 |
| Apr 25, 2025 | 43.66 | 43.92 | 43.62 | 43.90 | 43.90 | 41,900 |
| Apr 24, 2025 | 43.25 | 43.69 | 43.25 | 43.63 | 43.63 | 58,000 |
| Apr 23, 2025 | 43.30 | 43.63 | 43.01 | 43.04 | 43.04 | 30,000 |
| Apr 22, 2025 | 42.43 | 42.67 | 42.36 | 42.58 | 42.58 | 14,700 |
| Apr 21, 2025 | 42.30 | 42.36 | 41.57 | 41.84 | 41.84 | 14,900 |
| Apr 17, 2025 | 42.48 | 42.75 | 42.39 | 42.51 | 42.51 | 16,300 |
| Apr 16, 2025 | 42.66 | 43.06 | 42.14 | 42.43 | 42.43 | 16,300 |
| Apr 15, 2025 | 43.28 | 43.41 | 43.08 | 43.10 | 43.10 | 17,700 |
| Apr 14, 2025 | 43.28 | 43.50 | 42.93 | 43.15 | 43.15 | 14,200 |
| Apr 11, 2025 | 42.24 | 42.94 | 42.20 | 42.81 | 42.81 | 22,500 |
| Apr 10, 2025 | 42.77 | 42.77 | 41.69 | 42.23 | 42.23 | 40,400 |
| Apr 9, 2025 | 40.79 | 43.55 | 40.57 | 43.44 | 43.44 | 43,000 |
| Apr 8, 2025 | 42.28 | 42.44 | 40.40 | 40.78 | 40.78 | 28,900 |
| Apr 7, 2025 | 40.40 | 42.27 | 39.99 | 41.21 | 41.21 | 132,900 |
| Apr 4, 2025 | 42.41 | 42.41 | 41.31 | 41.31 | 41.31 | 135,900 |
| Apr 3, 2025 | 43.40 | 43.66 | 43.15 | 43.15 | 43.15 | 43,300 |
| Apr 2, 2025 | 44.31 | 44.77 | 44.31 | 44.70 | 44.70 | 20,700 |
| Apr 1, 2025 | 44.28 | 44.55 | 44.10 | 44.48 | 44.48 | 61,500 |
| Mar 31, 2025 | 43.84 | 44.37 | 43.74 | 44.35 | 44.35 | 32,200 |
| Mar 28, 2025 | 44.63 | 44.72 | 44.16 | 44.25 | 44.25 | 23,300 |
| Mar 27, 2025 | 44.70 | 45.00 | 44.68 | 44.77 | 44.77 | 42,600 |
| Mar 26, 2025 | 45.24 | 45.24 | 44.79 | 44.94 | 44.94 | 844,600 |
| Mar 25, 2025 | 45.28 | 45.32 | 45.12 | 45.28 | 45.28 | 562,200 |
| Mar 24, 2025 | 45.08 | 45.20 | 45.05 | 45.19 | 45.19 | 11,700 |
| Mar 21, 2025 | 44.33 | 44.69 | 44.31 | 44.69 | 44.69 | 27,500 |
| Mar 20, 2025 | 44.53 | 44.88 | 44.49 | 44.65 | 44.65 | 19,500 |
| Mar 19, 2025 | 44.51 | 44.84 | 44.43 | 44.72 | 44.72 | 19,900 |
| Mar 18, 2025 | 44.55 | 44.55 | 44.30 | 44.40 | 44.40 | 15,300 |
| Mar 17, 2025 | 44.51 | 44.82 | 44.50 | 44.73 | 44.73 | 18,600 |
| Mar 14, 2025 | 44.17 | 44.50 | 44.10 | 44.50 | 44.50 | 36,800 |
| Mar 13, 2025 | 44.16 | 44.19 | 43.77 | 43.79 | 43.79 | 64,000 |
| Mar 12, 2025 | 44.46 | 44.46 | 43.97 | 44.26 | 44.26 | 41,900 |
| Mar 11, 2025 | 44.20 | 44.41 | 43.80 | 44.10 | 44.10 | 111,300 |
| Mar 10, 2025 | 44.64 | 44.71 | 44.07 | 44.34 | 44.34 | 75,300 |
| Mar 7, 2025 | 44.85 | 45.18 | 44.57 | 45.06 | 45.06 | 55,200 |
| Mar 6, 2025 | 45.14 | 45.29 | 44.83 | 44.98 | 44.98 | 152,200 |
| Mar 5, 2025 | 45.15 | 45.59 | 44.93 | 45.52 | 45.52 | 120,500 |
| Mar 4, 2025 | 45.23 | 45.53 | 44.90 | 45.19 | 45.19 | 69,600 |
| Mar 3, 2025 | 46.09 | 46.12 | 45.36 | 45.52 | 45.52 | 107,500 |
| Feb 28, 2025 | 45.56 | 46.08 | 45.45 | 46.00 | 46.00 | 213,300 |
| Feb 27, 2025 | 46.14 | 46.14 | 45.51 | 45.59 | 45.59 | 27,400 |
| Feb 26, 2025 | 46.24 | 46.29 | 45.93 | 46.03 | 46.03 | 58,200 |
| Feb 25, 2025 | 46.13 | 46.15 | 45.85 | 46.04 | 46.04 | 139,800 |
| Feb 24, 2025 | 46.32 | 46.40 | 46.10 | 46.18 | 46.18 | 43,900 |
| Feb 21, 2025 | 46.81 | 46.81 | 46.25 | 46.31 | 46.31 | 33,600 |
| Feb 20, 2025 | 46.86 | 46.86 | 46.60 | 46.76 | 46.76 | 29,200 |
| Feb 19, 2025 | 46.73 | 46.90 | 46.63 | 46.83 | 46.83 | 68,800 |
| Feb 18, 2025 | 46.80 | 46.82 | 46.67 | 46.76 | 46.76 | 73,300 |
| Feb 14, 2025 | 46.77 | 46.80 | 46.71 | 46.76 | 46.76 | 70,900 |
| Feb 13, 2025 | 46.51 | 46.75 | 46.38 | 46.73 | 46.73 | 55,600 |
| Feb 12, 2025 | 46.28 | 46.50 | 46.27 | 46.38 | 46.38 | 96,500 |
| Feb 11, 2025 | 46.45 | 46.57 | 46.40 | 46.51 | 46.51 | 168,900 |
| Feb 10, 2025 | 46.43 | 46.54 | 46.43 | 46.53 | 46.53 | 107,100 |
| Feb 7, 2025 | 46.57 | 46.65 | 46.25 | 46.36 | 46.36 | 150,800 |
| Feb 6, 2025 | 46.58 | 46.60 | 46.43 | 46.59 | 46.59 | 60,700 |
| Feb 5, 2025 | 46.40 | 46.52 | 46.24 | 46.49 | 46.49 | 86,800 |
| Feb 4, 2025 | 46.18 | 46.44 | 46.14 | 46.36 | 46.36 | 161,900 |
| Feb 3, 2025 | 45.92 | 46.28 | 45.81 | 46.11 | 46.11 | 274,700 |
| Jan 31, 2025 | 46.55 | 46.72 | 46.30 | 46.30 | 46.30 | 143,100 |
| Jan 30, 2025 | 46.39 | 46.59 | 46.32 | 46.50 | 46.50 | 265,000 |
| Jan 29, 2025 | 46.46 | 46.48 | 46.22 | 46.38 | 46.38 | 155,000 |
| Jan 28, 2025 | 46.33 | 46.53 | 46.14 | 46.48 | 46.48 | 120,200 |
| Jan 27, 2025 | 46.06 | 46.24 | 46.00 | 46.19 | 46.19 | 172,100 |
| Jan 24, 2025 | 46.66 | 46.74 | 46.55 | 46.63 | 46.63 | 161,500 |
| Jan 23, 2025 | 46.50 | 46.72 | 46.41 | 46.72 | 46.72 | 1,257,600 |
| Jan 22, 2025 | 46.49 | 46.60 | 46.43 | 46.52 | 46.52 | 196,600 |
| Jan 21, 2025 | 46.21 | 46.39 | 46.11 | 46.39 | 46.39 | 467,100 |
| Jan 17, 2025 | 46.10 | 46.16 | 46.05 | 46.13 | 46.13 | 297,500 |
| Jan 16, 2025 | 46.10 | 46.14 | 46.08 | 46.11 | 46.11 | 34,200 |
| Jan 15, 2025 | 46.13 | 46.14 | 46.03 | 46.10 | 46.10 | 56,900 |
| Jan 14, 2025 | 46.08 | 46.12 | 45.99 | 46.05 | 46.05 | 42,700 |
| Jan 13, 2025 | 45.99 | 46.09 | 45.95 | 46.04 | 46.04 | 39,300 |
| Jan 10, 2025 | 46.01 | 46.07 | 45.95 | 46.04 | 46.04 | 21,000 |
| Jan 8, 2025 | 45.90 | 46.04 | 45.90 | 46.01 | 46.01 | 14,900 |
| Jan 7, 2025 | 45.99 | 46.07 | 45.96 | 46.02 | 46.02 | 18,800 |
| Jan 6, 2025 | 46.00 | 46.08 | 45.97 | 45.99 | 45.99 | 18,900 |
| Jan 3, 2025 | 45.99 | 46.04 | 45.92 | 45.99 | 45.99 | 6,800 |
| Jan 2, 2025 | 46.05 | 46.05 | 45.84 | 45.89 | 45.89 | 17,800 |
| Dec 31, 2024 | 45.92 | 45.95 | 45.86 | 45.90 | 45.90 | 11,100 |
| Dec 30, 2024 | 45.98 | 45.98 | 45.79 | 45.92 | 45.92 | 21,900 |
| Dec 27, 2024 | 45.89 | 45.96 | 45.84 | 45.87 | 45.87 | 17,700 |
| Dec 26, 2024 | 45.88 | 45.92 | 45.84 | 45.90 | 45.90 | 10,100 |
| Dec 24, 2024 | 45.87 | 45.90 | 45.82 | 45.87 | 45.87 | 64,000 |
| Dec 23, 2024 | 45.74 | 45.85 | 45.71 | 45.83 | 45.83 | 12,900 |
| Dec 20, 2024 | 45.52 | 45.81 | 45.52 | 45.72 | 45.72 | 13,600 |
| Dec 19, 2024 | 45.75 | 45.78 | 45.52 | 45.55 | 45.55 | 9,000 |
| Dec 18, 2024 | 45.83 | 45.88 | 45.54 | 45.54 | 45.54 | 36,000 |
| Dec 17, 2024 | 45.78 | 45.82 | 45.77 | 45.81 | 45.81 | 13,900 |
| Dec 16, 2024 | 45.81 | 45.89 | 45.75 | 45.83 | 45.83 | 7,000 |
| Dec 13, 2024 | 45.87 | 45.87 | 45.80 | 45.80 | 45.80 | 18,300 |
| Dec 12, 2024 | 45.74 | 45.85 | 45.74 | 45.80 | 45.80 | 4,600 |
| Dec 11, 2024 | 45.82 | 45.85 | 45.74 | 45.77 | 45.77 | 17,800 |
| Dec 10, 2024 | 45.75 | 45.81 | 45.73 | 45.74 | 45.74 | 13,600 |
| Dec 9, 2024 | 45.77 | 45.82 | 45.72 | 45.76 | 45.76 | 10,500 |
| Dec 6, 2024 | 45.76 | 45.77 | 45.71 | 45.74 | 45.74 | 38,400 |
| Dec 5, 2024 | 45.71 | 45.80 | 45.69 | 45.75 | 45.75 | 13,500 |
| Dec 4, 2024 | 45.80 | 45.80 | 45.69 | 45.74 | 45.74 | 436,600 |
| Dec 3, 2024 | 45.68 | 45.77 | 45.68 | 45.70 | 45.70 | 19,900 |
| Dec 2, 2024 | 45.67 | 45.76 | 45.66 | 45.69 | 45.69 | 6,300 |
| Nov 29, 2024 | 45.63 | 45.72 | 45.63 | 45.69 | 45.69 | 2,900 |
| Nov 27, 2024 | 45.60 | 45.69 | 45.60 | 45.65 | 45.65 | 10,000 |
| Nov 26, 2024 | 45.49 | 45.70 | 45.49 | 45.65 | 45.65 | 15,800 |
| Nov 25, 2024 | 45.57 | 45.63 | 45.54 | 45.57 | 45.57 | 22,800 |
| Nov 22, 2024 | 45.49 | 45.58 | 45.49 | 45.54 | 45.54 | 18,800 |
| Nov 21, 2024 | 45.44 | 45.54 | 45.40 | 45.49 | 45.49 | 7,600 |
| Nov 20, 2024 | 45.38 | 45.44 | 45.35 | 45.44 | 45.44 | 32,200 |
| Nov 19, 2024 | 45.38 | 45.52 | 45.38 | 45.40 | 45.40 | 8,300 |
| Nov 18, 2024 | 45.38 | 45.50 | 45.37 | 45.44 | 45.44 | 21,500 |
| Nov 15, 2024 | 45.43 | 45.43 | 45.31 | 45.36 | 45.36 | 13,200 |
| Nov 14, 2024 | 45.61 | 45.61 | 45.43 | 45.47 | 45.47 | 14,700 |
| Nov 13, 2024 | 45.51 | 45.54 | 45.42 | 45.49 | 45.49 | 18,300 |
| Nov 12, 2024 | 45.54 | 45.54 | 45.39 | 45.47 | 45.47 | 24,400 |
| Nov 11, 2024 | 45.43 | 45.47 | 45.42 | 45.46 | 45.46 | 11,500 |
| Nov 8, 2024 | 45.42 | 45.51 | 45.41 | 45.46 | 45.46 | 24,000 |
| Nov 7, 2024 | 45.45 | 45.45 | 45.35 | 45.40 | 45.40 | 9,500 |
| Nov 6, 2024 | 45.26 | 45.35 | 45.23 | 45.35 | 45.35 | 19,200 |
| Nov 5, 2024 | 44.84 | 45.09 | 44.84 | 45.05 | 45.05 | 22,900 |
| Nov 4, 2024 | 44.82 | 44.94 | 44.79 | 44.81 | 44.81 | 16,600 |
| Nov 1, 2024 | 44.84 | 44.94 | 44.80 | 44.80 | 44.80 | 11,500 |
| Oct 31, 2024 | 44.83 | 44.87 | 44.76 | 44.78 | 44.78 | 19,900 |
| Oct 30, 2024 | 45.01 | 45.07 | 44.99 | 44.99 | 44.99 | 13,700 |
| Oct 29, 2024 | 44.95 | 45.12 | 44.95 | 45.03 | 45.03 | 42,700 |
| Oct 28, 2024 | 45.03 | 45.08 | 45.01 | 45.03 | 45.03 | 31,600 |
| Oct 25, 2024 | 45.05 | 45.13 | 44.93 | 45.01 | 45.01 | 19,700 |
| Oct 24, 2024 | 44.99 | 45.03 | 44.91 | 44.95 | 44.95 | 132,400 |
| Oct 23, 2024 | 45.01 | 45.03 | 44.89 | 44.94 | 44.94 | 20,000 |
| Oct 22, 2024 | 44.99 | 45.12 | 44.99 | 45.05 | 45.05 | 11,300 |
| Oct 21, 2024 | 45.03 | 45.08 | 44.98 | 45.03 | 45.03 | 10,500 |
| Oct 18, 2024 | 45.01 | 45.10 | 45.00 | 45.04 | 45.04 | 50,700 |
| Oct 17, 2024 | 45.02 | 45.03 | 44.94 | 44.97 | 44.97 | 11,900 |
| Oct 16, 2024 | 44.90 | 45.01 | 44.85 | 44.96 | 44.96 | 15,100 |
| Oct 15, 2024 | 44.98 | 44.99 | 44.86 | 44.87 | 44.87 | 11,100 |
| Oct 14, 2024 | 44.99 | 44.99 | 44.89 | 44.93 | 44.93 | 9,600 |
| Oct 11, 2024 | 44.79 | 44.88 | 44.79 | 44.84 | 44.84 | 11,800 |
| Oct 10, 2024 | 44.78 | 44.83 | 44.72 | 44.78 | 44.78 | 7,000 |
| Oct 9, 2024 | 44.71 | 44.81 | 44.70 | 44.81 | 44.81 | 27,800 |
| Oct 8, 2024 | 44.60 | 44.75 | 44.60 | 44.67 | 44.67 | 15,300 |
| Oct 7, 2024 | 44.65 | 44.67 | 44.53 | 44.55 | 44.55 | 12,300 |
| Oct 4, 2024 | 44.61 | 44.69 | 44.58 | 44.69 | 44.69 | 13,300 |
| Oct 3, 2024 | 44.67 | 44.67 | 44.48 | 44.60 | 44.60 | 9,800 |
| Oct 2, 2024 | 44.50 | 44.65 | 44.50 | 44.56 | 44.56 | 23,500 |
| Oct 1, 2024 | 44.78 | 44.78 | 44.51 | 44.57 | 44.57 | 26,800 |
| Sep 30, 2024 | 44.55 | 44.72 | 44.55 | 44.72 | 44.72 | 33,400 |
| Sep 27, 2024 | 44.71 | 44.75 | 44.66 | 44.70 | 44.70 | 10,800 |
| Sep 26, 2024 | 44.74 | 44.74 | 44.64 | 44.68 | 44.68 | 49,600 |
| Sep 25, 2024 | 44.67 | 44.71 | 44.60 | 44.69 | 44.69 | 12,400 |
| Sep 24, 2024 | 44.59 | 44.72 | 44.59 | 44.67 | 44.67 | 66,600 |
| Sep 23, 2024 | 44.57 | 44.67 | 44.57 | 44.63 | 44.63 | 202,700 |
| Sep 20, 2024 | 44.56 | 44.66 | 44.50 | 44.64 | 44.64 | 14,700 |
| Sep 19, 2024 | 44.49 | 44.67 | 44.49 | 44.57 | 44.57 | 34,100 |
| Sep 18, 2024 | 44.28 | 44.52 | 44.28 | 44.34 | 44.34 | 10,000 |
| Sep 17, 2024 | 44.36 | 44.46 | 44.28 | 44.39 | 44.39 | 12,600 |
| Sep 16, 2024 | 44.33 | 44.39 | 44.28 | 44.39 | 44.39 | 16,800 |
| Sep 13, 2024 | 44.27 | 44.39 | 44.27 | 44.30 | 44.30 | 8,300 |
| Sep 12, 2024 | 44.12 | 44.26 | 44.06 | 44.21 | 44.21 | 12,800 |
| Sep 11, 2024 | 43.74 | 44.09 | 43.54 | 44.09 | 44.09 | 21,100 |
| Sep 10, 2024 | 43.78 | 43.88 | 43.70 | 43.88 | 43.88 | 10,800 |
| Sep 9, 2024 | 43.66 | 43.82 | 43.66 | 43.77 | 43.77 | 12,000 |
| Sep 6, 2024 | 43.94 | 43.94 | 43.50 | 43.55 | 43.55 | 44,200 |
| Sep 5, 2024 | 43.96 | 44.00 | 43.76 | 43.82 | 43.82 | 21,900 |
| Sep 4, 2024 | 43.89 | 44.01 | 43.80 | 43.87 | 43.87 | 33,200 |
| Sep 3, 2024 | 44.09 | 44.18 | 43.88 | 43.90 | 43.90 | 8,100 |
| Aug 30, 2024 | 44.25 | 44.41 | 44.15 | 44.41 | 44.41 | 10,700 |
| Aug 29, 2024 | 44.25 | 44.35 | 44.16 | 44.21 | 44.21 | 7,900 |
| Aug 28, 2024 | 44.24 | 44.24 | 44.03 | 44.14 | 44.14 | 29,300 |
| Aug 27, 2024 | 44.13 | 44.29 | 44.13 | 44.29 | 44.29 | 14,100 |
| Aug 26, 2024 | 44.27 | 44.27 | 44.14 | 44.26 | 44.26 | 9,000 |
| Aug 23, 2024 | 44.09 | 44.25 | 44.09 | 44.22 | 44.22 | 8,400 |
| Aug 22, 2024 | 44.16 | 44.19 | 43.97 | 44.02 | 44.02 | 9,400 |
| Aug 21, 2024 | 44.07 | 44.19 | 44.07 | 44.16 | 44.16 | 25,800 |
| Aug 20, 2024 | 44.07 | 44.13 | 44.04 | 44.08 | 44.08 | 16,100 |
| Aug 19, 2024 | 44.01 | 44.13 | 44.00 | 44.13 | 44.13 | 36,000 |
| Aug 16, 2024 | 43.91 | 44.02 | 43.91 | 44.02 | 44.02 | 19,800 |
| Aug 15, 2024 | 43.89 | 43.96 | 43.89 | 43.96 | 43.96 | 31,300 |
| Aug 14, 2024 | 43.55 | 43.66 | 43.44 | 43.66 | 43.66 | 7,700 |
| Aug 13, 2024 | 43.28 | 43.53 | 43.23 | 43.51 | 43.51 | 9,400 |
| Aug 12, 2024 | 43.07 | 43.26 | 43.07 | 43.11 | 43.11 | 8,100 |
| Aug 9, 2024 | 42.90 | 43.12 | 42.90 | 43.12 | 43.12 | 38,000 |
| Aug 8, 2024 | 42.61 | 42.97 | 42.59 | 42.92 | 42.92 | 11,700 |
| Aug 7, 2024 | 42.81 | 42.96 | 42.38 | 42.38 | 42.38 | 17,200 |
| Aug 6, 2024 | 42.41 | 42.93 | 42.41 | 42.59 | 42.59 | 28,100 |
| Aug 5, 2024 | 41.37 | 42.49 | 41.37 | 42.02 | 42.02 | 109,000 |
| Aug 2, 2024 | 43.13 | 43.13 | 42.76 | 42.95 | 42.95 | 42,200 |
| Aug 1, 2024 | 43.79 | 43.79 | 43.25 | 43.37 | 43.37 | 54,800 |
| Jul 31, 2024 | 43.72 | 43.83 | 43.63 | 43.73 | 43.73 | 9,800 |
| Jul 30, 2024 | 43.69 | 43.69 | 43.28 | 43.45 | 43.45 | 33,900 |
| Jul 29, 2024 | 43.52 | 43.59 | 43.40 | 43.52 | 43.52 | 21,600 |
| Jul 26, 2024 | 43.42 | 43.55 | 43.40 | 43.46 | 43.46 | 12,100 |
| Jul 25, 2024 | 43.43 | 43.52 | 43.23 | 43.25 | 43.25 | 15,100 |
| Jul 24, 2024 | 43.60 | 43.60 | 43.31 | 43.31 | 43.31 | 737,200 |
| Jul 23, 2024 | 43.78 | 43.89 | 43.74 | 43.74 | 43.74 | 19,200 |
| Jul 22, 2024 | 43.69 | 43.82 | 43.63 | 43.77 | 43.77 | 38,600 |
| Jul 19, 2024 | 43.63 | 43.67 | 43.55 | 43.58 | 43.58 | 5,300 |
| Jul 18, 2024 | 43.76 | 43.82 | 43.58 | 43.67 | 43.67 | 102,900 |
| Jul 17, 2024 | 43.73 | 43.92 | 43.73 | 43.78 | 43.78 | 17,400 |
| Jul 16, 2024 | 43.95 | 44.02 | 43.92 | 44.01 | 44.01 | 7,300 |
| Jul 15, 2024 | 43.94 | 44.04 | 43.91 | 43.91 | 43.91 | 50,200 |
| Jul 12, 2024 | 43.85 | 44.00 | 43.85 | 43.90 | 43.90 | 18,200 |
| Jul 11, 2024 | 43.87 | 43.90 | 43.74 | 43.82 | 43.82 | 47,800 |
| Jul 10, 2024 | 43.81 | 43.93 | 43.73 | 43.93 | 43.93 | 14,400 |
| Jul 9, 2024 | 43.77 | 43.83 | 43.73 | 43.76 | 43.76 | 33,500 |
| Jul 8, 2024 | 43.74 | 43.79 | 43.70 | 43.73 | 43.73 | 20,100 |
| Jul 5, 2024 | 43.63 | 43.76 | 43.63 | 43.72 | 43.72 | 11,000 |
| Jul 3, 2024 | 43.60 | 43.65 | 43.56 | 43.64 | 43.64 | 9,400 |
| Jul 2, 2024 | 43.51 | 43.62 | 43.41 | 43.62 | 43.62 | 24,800 |
| Jul 1, 2024 | 43.45 | 43.47 | 43.33 | 43.44 | 43.44 | 8,800 |
| Jun 28, 2024 | 43.54 | 43.55 | 43.37 | 43.40 | 43.40 | 38,000 |
| Jun 27, 2024 | 43.39 | 43.48 | 43.36 | 43.41 | 43.41 | 39,400 |
| Jun 26, 2024 | 43.35 | 43.41 | 43.31 | 43.37 | 43.37 | 463,200 |
| Jun 25, 2024 | 43.31 | 43.38 | 43.27 | 43.33 | 43.33 | 415,900 |
| Jun 24, 2024 | 43.27 | 43.41 | 43.27 | 43.29 | 43.29 | 62,600 |
| Jun 21, 2024 | 43.32 | 43.38 | 43.26 | 43.31 | 43.31 | 33,200 |
| Jun 20, 2024 | 43.41 | 43.42 | 43.24 | 43.30 | 43.30 | 177,100 |
| Jun 18, 2024 | 43.34 | 43.43 | 43.33 | 43.37 | 43.37 | 21,400 |
| Jun 17, 2024 | 43.23 | 43.40 | 43.19 | 43.34 | 43.34 | 10,900 |
| Jun 14, 2024 | 43.17 | 43.24 | 43.11 | 43.19 | 43.19 | 38,400 |
| Jun 13, 2024 | 43.15 | 43.25 | 43.12 | 43.23 | 43.23 | 23,000 |
| Jun 12, 2024 | 43.13 | 43.27 | 43.07 | 43.25 | 43.25 | 76,400 |
| Jun 11, 2024 | 42.93 | 43.02 | 42.82 | 43.01 | 43.01 | 13,200 |
| Jun 10, 2024 | 42.83 | 42.98 | 42.83 | 42.98 | 42.98 | 17,300 |
| Jun 7, 2024 | 42.89 | 43.03 | 42.86 | 42.89 | 42.89 | 21,200 |
| Jun 6, 2024 | 42.95 | 42.95 | 42.84 | 42.88 | 42.88 | 15,900 |
| Jun 5, 2024 | 42.78 | 42.92 | 42.72 | 42.89 | 42.89 | 13,400 |
| Jun 4, 2024 | 42.57 | 42.69 | 42.51 | 42.64 | 42.64 | 18,300 |
| Jun 3, 2024 | 42.73 | 42.73 | 42.44 | 42.66 | 42.66 | 30,600 |
| May 31, 2024 | 42.44 | 42.65 | 42.27 | 42.65 | 42.65 | 21,900 |
| May 30, 2024 | 42.48 | 42.54 | 42.40 | 42.42 | 42.42 | 18,000 |
| May 29, 2024 | 42.49 | 42.63 | 42.47 | 42.51 | 42.51 | 20,800 |
| May 28, 2024 | 42.64 | 42.72 | 42.58 | 42.68 | 42.68 | 12,600 |
| May 24, 2024 | 42.65 | 42.73 | 42.63 | 42.67 | 42.67 | 17,800 |
| May 23, 2024 | 42.76 | 42.76 | 42.43 | 42.50 | 42.50 | 8,800 |
| May 22, 2024 | 42.65 | 42.75 | 42.57 | 42.60 | 42.60 | 17,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.06
+4.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.06
+2.53%
GOEX Global X Gold Explorers ETF
43.13
+2.53%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.14
+1.57%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.30
+1.52%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
IDX VanEck Indonesia Index ETF
14.70
+0.84%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
111.88
+0.82%
ULVM VictoryShares US Value Momentum ETF
81.46
+0.45%
CIBR First Trust NASDAQ Cybersecurity ETF
70.93
+0.38%
IGV iShares Expanded Tech-Software Sector ETF
102.65
+0.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.27
+0.36%
IYW iShares U.S. Technology ETF
157.02
+0.20%
IETC iShares U.S. Tech Independence Focused ETF
86.00
+0.29%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.38
+0.37%
AADR AdvisorShares Dorsey Wright ADR ETF
79.32
+0.25%
PJUL Innovator U.S. Equity Power Buffer ETF - July
41.49
+0.24%
PCEF Invesco CEF Income Composite ETF
18.74
+0.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.82
+0.23%
FCOM Fidelity MSCI Communication Services Index ETF
59.86
+0.22%
IWY iShares Russell Top 200 Growth ETF
229.03
+0.06%
VGT Vanguard Information Technology Index Fund ETF Shares
601.22
+0.01%
BAB Invesco Taxable Municipal Bond ETF
25.95
+1.02%
FMHI First Trust Municipal High Income ETF
46.57
+0.19%
FTEC Fidelity MSCI Information Technology Index ETF
179.20
+0.18%
PWB Invesco Dynamic Large Cap Growth ETF
108.46
+0.17%
FALN iShares Fallen Angels USD Bond ETF
26.29
+0.15%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.39
+0.13%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.05
+0.16%
IGM iShares Expanded Tech Sector ETF
101.73
+0.15%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.94
+0.13%
PSC Principal U.S. Small-Cap ETF
50.57
+0.12%
SCHO Schwab Short-Term U.S. Treasury ETF
24.27
+0.10%
IXP iShares Global Comm Services ETF
104.43
+0.11%
IEI iShares 3-7 Year Treasury Bond ETF
117.25
+0.11%
QLD ProShares Ultra QQQ
102.74
+0.21%
QQQ Invesco QQQ Trust
513.62
+0.11%
OEF iShares S&P 100 ETF
284.53
+0.11%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.19
+0.09%
MGK Vanguard Mega Cap Growth Index Fund
340.28
+0.10%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.00
+0.08%
HTUS Hull Tactical US ETF
37.75
+0.09%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.69
+0.09%
FTSD Franklin Short Duration U.S. Government ETF
90.34
+0.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.63
+0.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.97
+0.09%
XLC The Communication Services Select Sector SPDR ETF Fund
101.00
+0.13%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.73
+0.09%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.17
+0.08%
NULG Nuveen ESG Large-Cap Growth ETF
87.60
+0.08%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.96
+0.06%
POCT Innovator U.S. Equity Power Buffer ETF October
39.90
+0.08%
SPTS SPDR Portfolio Short Term Treasury ETF
29.15
+0.10%
BIV Vanguard Intermediate-Term Bond Index Fund
75.40
+0.07%
STIP iShares 0-5 Year TIPS Bond ETF
102.45
+0.06%
EYLD Cambria Emerging Shareholder Yield ETF
33.90
+0.06%
YLDE Franklin ClearBridge Enhanced Income ETF
51.16
+0.06%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.30
+0.06%
IWF iShares Russell 1000 Growth ETF
394.05
+0.13%
FSCS First Trust SMID Capital Strength ETF
35.53
+0.06%
IEF iShares 7-10 Year Treasury Bond ETF
93.19
+0.04%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.25
+0.04%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.59
+0.06%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.89
+0.05%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.58
+0.04%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.11
+0.04%
SCHP Schwab U.S. TIPS ETF
26.23
+0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.04
0.00%
AOM iShares Core 40/60 Moderate Allocation ETF
44.26
+0.04%
VUG Vanguard Growth Index Fund ETF Shares
407.71
+0.09%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.50
+0.04%
PULS PGIM Ultra Short Bond ETF
49.66
+0.05%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.04%
IVW iShares S&P 500 Growth ETF
101.96
+0.02%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.39
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.03%
DSI iShares ESG MSCI KLD 400 ETF
109.60
+0.03%
HYDB iShares High Yield Systematic Bond ETF
46.45
+0.02%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.91
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.01
+0.02%
FLOT iShares Floating Rate Bond ETF
50.90
+0.02%
FLTR VanEck IG Floating Rate ETF
25.42
+0.02%
USMC Principal U.S. Mega-Cap ETF
59.16
+0.02%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.53
+0.01%
IUSG iShares Core S&P U.S. Growth ETF
139.64
+0.03%
GSY Invesco Ultra Short Duration ETF
50.03
+0.01%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.73
0.00%
MGC Vanguard Mega Cap Index Fund
211.07
+0.01%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.77
+0.00%
COPX Global X Copper Miners ETF
40.17
-0.02%
MFLX First Trust Flexible Municipal High Income ETF
16.60
0.00%
ONEQ Fidelity Nasdaq Composite Index ETF
74.32
0.00%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.91
-0.54%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.72
0.00%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.10
0.00%
WINC Western Asset Short Duration Income ETF
24.08
0.00%
TAXF American Century Diversified Municipal Bond ETF
48.60
-0.00%
ITOT iShares Core S&P Total U.S. Stock Market ETF
127.17
-0.08%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.60
-0.01%
QTUM Defiance Quantum ETF
84.51
-0.18%