NasdaqGM - Nasdaq Real Time Price USD
First Trust Global Tactical Commodity Strategy Fund (FTGC)
24.57
+0.21
+(0.86%)
At close: 4:00:00 PM EDT
24.57
0.00
(0.00%)
After hours: 4:05:09 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 | 24.53 | 24.59 | 24.50 | 24.57 | 24.57 | 199,025 |
May 8, 2025 | 24.31 | 24.37 | 24.26 | 24.36 | 24.36 | 313,700 |
May 7, 2025 | 24.39 | 24.42 | 24.16 | 24.21 | 24.21 | 570,500 |
May 6, 2025 | 24.46 | 24.55 | 24.40 | 24.46 | 24.46 | 290,900 |
May 5, 2025 | 24.35 | 24.41 | 24.19 | 24.21 | 24.21 | 271,800 |
May 2, 2025 | 24.33 | 24.40 | 24.18 | 24.27 | 24.27 | 413,900 |
May 1, 2025 | 24.13 | 24.22 | 24.02 | 24.18 | 24.18 | 452,800 |
Apr 30, 2025 | 24.33 | 24.55 | 24.14 | 24.18 | 24.18 | 790,400 |
Apr 29, 2025 | 24.71 | 24.72 | 24.51 | 24.53 | 24.53 | 234,200 |
Apr 28, 2025 | 24.70 | 24.82 | 24.62 | 24.81 | 24.81 | 282,700 |
Apr 25, 2025 | 24.67 | 24.76 | 24.64 | 24.76 | 24.76 | 318,100 |
Apr 24, 2025 | 24.56 | 24.77 | 24.52 | 24.76 | 24.76 | 731,600 |
Apr 23, 2025 | 24.52 | 24.60 | 24.36 | 24.53 | 24.53 | 518,000 |
Apr 22, 2025 | 24.53 | 24.62 | 24.46 | 24.51 | 24.51 | 362,500 |
Apr 21, 2025 | 24.54 | 24.54 | 24.29 | 24.38 | 24.38 | 373,300 |
Apr 17, 2025 | 24.42 | 24.53 | 24.34 | 24.47 | 24.47 | 955,000 |
Apr 16, 2025 | 24.19 | 24.36 | 24.16 | 24.33 | 24.33 | 508,500 |
Apr 15, 2025 | 24.02 | 24.08 | 23.95 | 24.08 | 24.08 | 312,300 |
Apr 14, 2025 | 24.24 | 24.24 | 23.98 | 24.07 | 24.07 | 254,500 |
Apr 11, 2025 | 23.75 | 24.14 | 23.75 | 24.12 | 24.12 | 1,073,800 |
Apr 10, 2025 | 23.66 | 23.75 | 23.49 | 23.67 | 23.67 | 3,099,400 |
Apr 9, 2025 | 23.07 | 24.01 | 22.92 | 23.92 | 23.92 | 960,500 |
Apr 8, 2025 | 23.69 | 23.78 | 23.03 | 23.09 | 23.09 | 737,800 |
Apr 7, 2025 | 23.60 | 24.16 | 23.40 | 23.46 | 23.46 | 1,501,600 |
Apr 4, 2025 | 24.12 | 24.12 | 23.70 | 23.93 | 23.93 | 2,344,700 |
Apr 3, 2025 | 24.84 | 25.05 | 24.84 | 24.88 | 24.88 | 941,600 |
Apr 2, 2025 | 25.59 | 25.78 | 25.55 | 25.76 | 25.76 | 437,800 |
Apr 1, 2025 | 25.55 | 25.73 | 25.52 | 25.61 | 25.61 | 627,400 |
Mar 31, 2025 | 25.42 | 25.53 | 25.31 | 25.52 | 25.52 | 661,300 |
Mar 28, 2025 | 25.35 | 25.35 | 25.20 | 25.32 | 25.32 | 576,200 |
Mar 27, 2025 | 0.142 Dividend | |||||
Mar 27, 2025 | 25.17 | 25.34 | 25.16 | 25.33 | 25.33 | 792,800 |
Mar 26, 2025 | 25.49 | 25.59 | 25.42 | 25.43 | 25.29 | 301,600 |
Mar 25, 2025 | 25.50 | 25.53 | 25.39 | 25.46 | 25.32 | 306,500 |
Mar 24, 2025 | 25.36 | 25.43 | 25.32 | 25.35 | 25.21 | 328,800 |
Mar 21, 2025 | 25.38 | 25.38 | 25.27 | 25.33 | 25.19 | 422,300 |
Mar 20, 2025 | 25.52 | 25.52 | 25.23 | 25.46 | 25.32 | 564,800 |
Mar 19, 2025 | 25.33 | 25.47 | 25.31 | 25.43 | 25.29 | 767,900 |
Mar 18, 2025 | 25.42 | 25.45 | 25.27 | 25.30 | 25.16 | 440,900 |
Mar 17, 2025 | 25.24 | 25.33 | 25.21 | 25.29 | 25.15 | 344,300 |
Mar 14, 2025 | 25.11 | 25.14 | 24.99 | 25.12 | 24.98 | 493,200 |
Mar 13, 2025 | 25.01 | 25.22 | 25.01 | 25.10 | 24.96 | 423,300 |
Mar 12, 2025 | 25.08 | 25.13 | 25.02 | 25.07 | 24.93 | 399,200 |
Mar 11, 2025 | 25.07 | 25.13 | 25.01 | 25.07 | 24.93 | 583,800 |
Mar 10, 2025 | 25.09 | 25.11 | 24.83 | 24.89 | 24.75 | 517,900 |
Mar 7, 2025 | 24.95 | 25.08 | 24.84 | 24.96 | 24.82 | 264,200 |
Mar 6, 2025 | 24.90 | 24.97 | 24.83 | 24.87 | 24.73 | 364,000 |
Mar 5, 2025 | 24.92 | 25.03 | 24.82 | 25.03 | 24.89 | 508,700 |
Mar 4, 2025 | 24.82 | 24.94 | 24.71 | 24.92 | 24.78 | 509,600 |
Mar 3, 2025 | 24.88 | 24.93 | 24.70 | 24.76 | 24.62 | 350,000 |
Feb 28, 2025 | 24.85 | 24.85 | 24.75 | 24.82 | 24.68 | 337,700 |
Feb 27, 2025 | 25.15 | 25.15 | 25.00 | 25.02 | 24.88 | 725,600 |
Feb 26, 2025 | 25.09 | 25.12 | 25.02 | 25.08 | 24.94 | 258,500 |
Feb 25, 2025 | 25.32 | 25.32 | 25.04 | 25.15 | 25.01 | 722,400 |
Feb 24, 2025 | 25.46 | 25.49 | 25.31 | 25.35 | 25.21 | 258,200 |
Feb 21, 2025 | 25.73 | 25.73 | 25.52 | 25.54 | 25.40 | 259,100 |
Feb 20, 2025 | 25.95 | 25.96 | 25.83 | 25.86 | 25.72 | 233,500 |
Feb 19, 2025 | 25.97 | 25.97 | 25.77 | 25.86 | 25.72 | 259,700 |
Feb 18, 2025 | 25.63 | 25.81 | 25.59 | 25.78 | 25.64 | 223,000 |
Feb 14, 2025 | 25.71 | 25.80 | 25.52 | 25.53 | 25.39 | 257,900 |
Feb 13, 2025 | 25.47 | 25.67 | 25.46 | 25.65 | 25.51 | 428,300 |
Feb 12, 2025 | 25.51 | 25.59 | 25.48 | 25.48 | 25.34 | 256,700 |
Feb 11, 2025 | 25.54 | 25.64 | 25.53 | 25.58 | 25.44 | 464,200 |
Feb 10, 2025 | 25.40 | 25.57 | 25.39 | 25.52 | 25.38 | 694,600 |
Feb 7, 2025 | 25.26 | 25.32 | 25.17 | 25.23 | 25.09 | 415,100 |
Feb 6, 2025 | 25.20 | 25.20 | 25.02 | 25.16 | 25.02 | 345,600 |
Feb 5, 2025 | 25.06 | 25.16 | 25.06 | 25.13 | 24.99 | 391,800 |
Feb 4, 2025 | 24.91 | 25.25 | 24.87 | 25.17 | 25.03 | 806,400 |
Feb 3, 2025 | 25.03 | 25.11 | 24.93 | 25.07 | 24.93 | 745,400 |
Jan 31, 2025 | 24.76 | 24.89 | 24.73 | 24.86 | 24.72 | 891,100 |
Jan 30, 2025 | 24.92 | 25.01 | 24.89 | 24.91 | 24.77 | 273,200 |
Jan 29, 2025 | 24.79 | 24.94 | 24.78 | 24.84 | 24.70 | 485,500 |
Jan 28, 2025 | 24.68 | 24.75 | 24.61 | 24.73 | 24.59 | 1,228,200 |
Jan 27, 2025 | 24.73 | 24.78 | 24.51 | 24.64 | 24.50 | 573,000 |
Jan 24, 2025 | 24.97 | 24.99 | 24.86 | 24.94 | 24.80 | 367,900 |
Jan 23, 2025 | 24.90 | 25.01 | 24.84 | 24.90 | 24.76 | 411,200 |
Jan 22, 2025 | 24.93 | 24.99 | 24.89 | 24.93 | 24.79 | 516,200 |
Jan 21, 2025 | 24.96 | 24.99 | 24.87 | 24.95 | 24.81 | 939,600 |
Jan 17, 2025 | 24.98 | 25.13 | 24.93 | 25.02 | 24.88 | 405,300 |
Jan 16, 2025 | 25.12 | 25.14 | 24.97 | 25.08 | 24.94 | 527,100 |
Jan 15, 2025 | 24.96 | 25.24 | 24.95 | 25.21 | 25.07 | 1,031,200 |
Jan 14, 2025 | 24.75 | 24.82 | 24.71 | 24.80 | 24.66 | 626,700 |
Jan 13, 2025 | 24.76 | 24.90 | 24.75 | 24.84 | 24.70 | 1,153,300 |
Jan 10, 2025 | 24.67 | 24.81 | 24.53 | 24.72 | 24.58 | 1,083,000 |
Jan 8, 2025 | 24.14 | 24.15 | 23.97 | 24.12 | 23.99 | 443,900 |
Jan 7, 2025 | 24.15 | 24.19 | 24.08 | 24.09 | 23.96 | 279,900 |
Jan 6, 2025 | 24.18 | 24.29 | 24.02 | 24.05 | 23.92 | 340,700 |
Jan 3, 2025 | 24.02 | 24.07 | 23.93 | 23.95 | 23.82 | 180,400 |
Jan 2, 2025 | 24.18 | 24.27 | 24.11 | 24.14 | 24.01 | 628,400 |
Dec 31, 2024 | 23.82 | 23.95 | 23.81 | 23.93 | 23.80 | 986,300 |
Dec 30, 2024 | 24.01 | 24.10 | 23.86 | 23.90 | 23.77 | 857,800 |
Dec 27, 2024 | 23.64 | 23.69 | 23.55 | 23.59 | 23.46 | 502,600 |
Dec 26, 2024 | 23.63 | 23.67 | 23.56 | 23.61 | 23.48 | 792,900 |
Dec 24, 2024 | 23.65 | 23.75 | 23.63 | 23.69 | 23.56 | 258,700 |
Dec 23, 2024 | 23.60 | 23.60 | 23.44 | 23.58 | 23.45 | 703,000 |
Dec 20, 2024 | 23.41 | 23.63 | 23.40 | 23.58 | 23.45 | 447,400 |
Dec 19, 2024 | 23.55 | 23.59 | 23.32 | 23.36 | 23.23 | 434,000 |
Dec 18, 2024 | 23.61 | 23.71 | 23.42 | 23.43 | 23.30 | 936,700 |
Dec 17, 2024 | 0.185 Dividend | |||||
Dec 17, 2024 | 23.32 | 23.63 | 23.32 | 23.60 | 23.47 | 331,900 |
Dec 16, 2024 | 24.02 | 24.03 | 23.91 | 23.92 | 23.60 | 545,800 |
Dec 13, 2024 | 23.98 | 24.04 | 23.95 | 24.00 | 23.68 | 283,000 |
Dec 12, 2024 | 24.06 | 24.09 | 23.94 | 24.05 | 23.73 | 469,500 |
Dec 11, 2024 | 24.03 | 24.21 | 24.03 | 24.15 | 23.83 | 361,600 |
Dec 10, 2024 | 23.93 | 24.04 | 23.93 | 24.00 | 23.68 | 269,200 |
Dec 9, 2024 | 23.94 | 24.00 | 23.88 | 23.88 | 23.56 | 314,500 |
Dec 6, 2024 | 23.67 | 23.71 | 23.58 | 23.67 | 23.36 | 196,400 |
Dec 5, 2024 | 23.65 | 23.73 | 23.63 | 23.69 | 23.38 | 299,600 |
Dec 4, 2024 | 23.73 | 23.73 | 23.56 | 23.60 | 23.29 | 333,300 |
Dec 3, 2024 | 23.63 | 23.70 | 23.54 | 23.63 | 23.32 | 289,700 |
Dec 2, 2024 | 23.52 | 23.54 | 23.38 | 23.44 | 23.13 | 222,900 |
Nov 29, 2024 | 23.71 | 23.76 | 23.65 | 23.68 | 23.37 | 153,200 |
Nov 27, 2024 | 23.67 | 23.75 | 23.57 | 23.61 | 23.30 | 215,900 |
Nov 26, 2024 | 23.78 | 23.84 | 23.61 | 23.71 | 23.40 | 314,000 |
Nov 25, 2024 | 23.81 | 23.83 | 23.60 | 23.66 | 23.35 | 376,000 |
Nov 22, 2024 | 23.75 | 23.89 | 23.73 | 23.87 | 23.55 | 402,200 |
Nov 21, 2024 | 23.84 | 23.90 | 23.70 | 23.77 | 23.45 | 229,800 |
Nov 20, 2024 | 23.74 | 23.76 | 23.66 | 23.72 | 23.41 | 310,700 |
Nov 19, 2024 | 23.67 | 23.75 | 23.60 | 23.69 | 23.38 | 736,200 |
Nov 18, 2024 | 23.17 | 23.65 | 23.17 | 23.62 | 23.31 | 461,000 |
Nov 15, 2024 | 23.31 | 23.41 | 23.24 | 23.26 | 22.95 | 298,000 |
Nov 14, 2024 | 23.37 | 23.37 | 23.21 | 23.25 | 22.94 | 442,900 |
Nov 13, 2024 | 23.24 | 23.28 | 23.11 | 23.23 | 22.92 | 347,400 |
Nov 12, 2024 | 23.36 | 23.36 | 23.22 | 23.25 | 22.94 | 262,100 |
Nov 11, 2024 | 23.33 | 23.37 | 23.24 | 23.32 | 23.01 | 185,500 |
Nov 8, 2024 | 23.66 | 23.75 | 23.45 | 23.49 | 23.18 | 372,400 |
Nov 7, 2024 | 23.62 | 23.81 | 23.57 | 23.78 | 23.46 | 318,300 |
Nov 6, 2024 | 23.24 | 23.49 | 23.15 | 23.41 | 23.10 | 389,600 |
Nov 5, 2024 | 23.77 | 23.81 | 23.60 | 23.65 | 23.34 | 334,100 |
Nov 4, 2024 | 23.56 | 23.62 | 23.53 | 23.60 | 23.29 | 196,200 |
Nov 1, 2024 | 23.63 | 23.67 | 23.36 | 23.37 | 23.06 | 272,800 |
Oct 31, 2024 | 23.51 | 23.58 | 23.40 | 23.54 | 23.23 | 364,900 |
Oct 30, 2024 | 23.40 | 23.55 | 23.35 | 23.54 | 23.23 | 359,300 |
Oct 29, 2024 | 23.39 | 23.44 | 23.28 | 23.40 | 23.09 | 249,100 |
Oct 28, 2024 | 23.32 | 23.36 | 23.27 | 23.32 | 23.01 | 292,400 |
Oct 25, 2024 | 23.70 | 23.75 | 23.65 | 23.73 | 23.41 | 227,200 |
Oct 24, 2024 | 23.78 | 23.83 | 23.54 | 23.70 | 23.39 | 219,100 |
Oct 23, 2024 | 23.64 | 23.73 | 23.59 | 23.67 | 23.36 | 254,200 |
Oct 22, 2024 | 23.59 | 23.78 | 23.59 | 23.77 | 23.45 | 268,700 |
Oct 21, 2024 | 23.56 | 23.61 | 23.42 | 23.45 | 23.14 | 266,000 |
Oct 18, 2024 | 23.45 | 23.47 | 23.35 | 23.45 | 23.14 | 188,300 |
Oct 17, 2024 | 23.34 | 23.49 | 23.34 | 23.47 | 23.16 | 665,700 |
Oct 16, 2024 | 23.61 | 23.61 | 23.40 | 23.40 | 23.09 | 224,800 |
Oct 15, 2024 | 23.51 | 23.56 | 23.40 | 23.53 | 23.22 | 200,100 |
Oct 14, 2024 | 23.79 | 23.93 | 23.75 | 23.77 | 23.45 | 175,400 |
Oct 11, 2024 | 24.07 | 24.18 | 24.03 | 24.07 | 23.75 | 155,800 |
Oct 10, 2024 | 23.81 | 24.04 | 23.77 | 24.01 | 23.69 | 234,900 |
Oct 9, 2024 | 23.60 | 23.70 | 23.51 | 23.69 | 23.38 | 199,100 |
Oct 8, 2024 | 23.91 | 23.95 | 23.66 | 23.84 | 23.52 | 352,300 |
Oct 7, 2024 | 24.09 | 24.27 | 24.09 | 24.25 | 23.93 | 263,900 |
Oct 4, 2024 | 24.25 | 24.31 | 24.17 | 24.19 | 23.87 | 267,400 |
Oct 3, 2024 | 24.04 | 24.27 | 23.99 | 24.24 | 23.92 | 376,100 |
Oct 2, 2024 | 24.10 | 24.15 | 23.93 | 24.06 | 23.74 | 640,500 |
Oct 1, 2024 | 23.61 | 24.07 | 23.60 | 23.88 | 23.56 | 464,700 |
Sep 30, 2024 | 23.63 | 23.76 | 23.59 | 23.69 | 23.38 | 428,800 |
Sep 27, 2024 | 23.62 | 23.77 | 23.59 | 23.76 | 23.44 | 770,000 |
Sep 26, 2024 | 0.187 Dividend | |||||
Sep 26, 2024 | 23.75 | 23.86 | 23.65 | 23.66 | 23.35 | 412,700 |
Sep 25, 2024 | 23.88 | 23.99 | 23.88 | 23.92 | 23.42 | 463,900 |
Sep 24, 2024 | 23.92 | 23.99 | 23.84 | 23.99 | 23.49 | 561,000 |
Sep 23, 2024 | 23.61 | 23.74 | 23.52 | 23.61 | 23.11 | 285,400 |
Sep 20, 2024 | 23.42 | 23.50 | 23.32 | 23.48 | 22.98 | 229,800 |
Sep 19, 2024 | 23.37 | 23.49 | 23.33 | 23.43 | 22.94 | 535,800 |
Sep 18, 2024 | 23.23 | 23.46 | 23.08 | 23.10 | 22.62 | 427,300 |
Sep 17, 2024 | 23.06 | 23.20 | 23.06 | 23.18 | 22.69 | 356,500 |
Sep 16, 2024 | 23.09 | 23.14 | 22.99 | 23.05 | 22.57 | 479,300 |
Sep 13, 2024 | 22.92 | 23.01 | 22.85 | 22.91 | 22.43 | 388,200 |
Sep 12, 2024 | 22.65 | 22.83 | 22.62 | 22.80 | 22.32 | 369,300 |
Sep 11, 2024 | 22.42 | 22.50 | 22.24 | 22.47 | 22.00 | 446,900 |
Sep 10, 2024 | 22.51 | 22.51 | 22.22 | 22.30 | 21.83 | 411,500 |
Sep 9, 2024 | 22.45 | 22.56 | 22.38 | 22.52 | 22.05 | 377,600 |
Sep 6, 2024 | 22.73 | 22.79 | 22.31 | 22.37 | 21.90 | 1,180,100 |
Sep 5, 2024 | 22.74 | 22.86 | 22.67 | 22.69 | 22.21 | 861,800 |
Sep 4, 2024 | 22.62 | 22.76 | 22.57 | 22.59 | 22.12 | 810,500 |
Sep 3, 2024 | 22.75 | 22.76 | 22.60 | 22.73 | 22.25 | 1,206,400 |
Aug 30, 2024 | 23.16 | 23.18 | 23.00 | 23.03 | 22.55 | 952,600 |
Aug 29, 2024 | 23.08 | 23.24 | 23.08 | 23.21 | 22.72 | 282,500 |
Aug 28, 2024 | 23.07 | 23.15 | 23.05 | 23.07 | 22.59 | 402,200 |
Aug 27, 2024 | 23.29 | 23.36 | 23.27 | 23.31 | 22.82 | 417,700 |
Aug 26, 2024 | 23.33 | 23.33 | 23.23 | 23.28 | 22.79 | 420,700 |
Aug 23, 2024 | 22.89 | 23.08 | 22.89 | 23.07 | 22.59 | 422,600 |
Aug 22, 2024 | 22.78 | 22.80 | 22.67 | 22.70 | 22.22 | 406,700 |
Aug 21, 2024 | 22.94 | 22.97 | 22.80 | 22.85 | 22.37 | 321,700 |
Aug 20, 2024 | 22.95 | 23.01 | 22.83 | 22.85 | 22.37 | 540,300 |
Aug 19, 2024 | 22.85 | 22.96 | 22.82 | 22.87 | 22.39 | 497,600 |
Aug 16, 2024 | 22.78 | 22.83 | 22.71 | 22.80 | 22.32 | 366,600 |
Aug 15, 2024 | 22.89 | 23.01 | 22.86 | 22.87 | 22.39 | 322,800 |
Aug 14, 2024 | 22.83 | 22.89 | 22.71 | 22.74 | 22.26 | 627,400 |
Aug 13, 2024 | 22.90 | 22.92 | 22.78 | 22.81 | 22.33 | 323,800 |
Aug 12, 2024 | 22.98 | 23.08 | 22.93 | 23.02 | 22.54 | 500,800 |
Aug 9, 2024 | 22.94 | 22.98 | 22.81 | 22.84 | 22.36 | 341,600 |
Aug 8, 2024 | 22.69 | 22.84 | 22.66 | 22.79 | 22.31 | 410,900 |
Aug 7, 2024 | 22.62 | 22.72 | 22.57 | 22.63 | 22.15 | 394,500 |
Aug 6, 2024 | 22.49 | 22.67 | 22.45 | 22.53 | 22.06 | 702,400 |
Aug 5, 2024 | 22.34 | 22.62 | 22.32 | 22.61 | 22.14 | 638,200 |
Aug 2, 2024 | 22.81 | 22.81 | 22.63 | 22.73 | 22.25 | 380,900 |
Aug 1, 2024 | 23.15 | 23.16 | 22.81 | 22.87 | 22.39 | 348,600 |
Jul 31, 2024 | 23.13 | 23.17 | 22.97 | 23.15 | 22.66 | 443,400 |
Jul 30, 2024 | 22.70 | 22.83 | 22.67 | 22.81 | 22.33 | 1,209,200 |
Jul 29, 2024 | 22.88 | 22.94 | 22.73 | 22.84 | 22.36 | 1,099,000 |
Jul 26, 2024 | 23.04 | 23.07 | 22.90 | 22.93 | 22.45 | 358,000 |
Jul 25, 2024 | 23.00 | 23.17 | 22.94 | 23.12 | 22.63 | 453,200 |
Jul 24, 2024 | 23.20 | 23.30 | 23.09 | 23.11 | 22.62 | 422,300 |
Jul 23, 2024 | 23.13 | 23.30 | 23.13 | 23.21 | 22.72 | 1,336,700 |
Jul 22, 2024 | 23.16 | 23.36 | 23.16 | 23.36 | 22.87 | 370,900 |
Jul 19, 2024 | 23.34 | 23.44 | 23.18 | 23.21 | 22.72 | 322,900 |
Jul 18, 2024 | 23.60 | 23.60 | 23.47 | 23.49 | 23.00 | 716,200 |
Jul 17, 2024 | 23.72 | 23.74 | 23.58 | 23.65 | 23.15 | 366,800 |
Jul 16, 2024 | 23.62 | 23.75 | 23.61 | 23.73 | 23.23 | 352,800 |
Jul 15, 2024 | 23.83 | 23.90 | 23.77 | 23.78 | 23.28 | 302,500 |
Jul 12, 2024 | 24.04 | 24.04 | 23.90 | 23.95 | 23.45 | 735,400 |
Jul 11, 2024 | 23.99 | 24.06 | 23.89 | 23.99 | 23.49 | 252,700 |
Jul 10, 2024 | 23.97 | 24.03 | 23.89 | 23.93 | 23.43 | 257,100 |
Jul 9, 2024 | 24.13 | 24.16 | 23.95 | 23.98 | 23.48 | 368,000 |
Jul 8, 2024 | 24.27 | 24.27 | 24.08 | 24.10 | 23.59 | 273,400 |
Jul 5, 2024 | 24.37 | 24.49 | 24.36 | 24.39 | 23.88 | 212,800 |
Jul 3, 2024 | 24.18 | 24.31 | 24.18 | 24.25 | 23.74 | 130,400 |
Jul 2, 2024 | 24.15 | 24.19 | 24.07 | 24.10 | 23.59 | 226,000 |
Jul 1, 2024 | 23.91 | 24.07 | 23.86 | 24.06 | 23.56 | 324,100 |
Jun 28, 2024 | 24.07 | 24.08 | 23.87 | 23.91 | 23.41 | 328,200 |
Jun 27, 2024 | 0.196 Dividend | |||||
Jun 27, 2024 | 24.03 | 24.05 | 23.92 | 23.95 | 23.45 | 215,300 |
Jun 26, 2024 | 24.14 | 24.14 | 24.01 | 24.04 | 23.34 | 299,200 |
Jun 25, 2024 | 24.22 | 24.25 | 24.09 | 24.09 | 23.39 | 261,300 |
Jun 24, 2024 | 24.13 | 24.36 | 24.13 | 24.34 | 23.63 | 332,300 |
Jun 21, 2024 | 24.33 | 24.35 | 24.12 | 24.15 | 23.45 | 271,600 |
Jun 20, 2024 | 24.41 | 24.50 | 24.33 | 24.36 | 23.65 | 360,900 |
Jun 18, 2024 | 24.14 | 24.31 | 24.14 | 24.31 | 23.61 | 550,800 |
Jun 17, 2024 | 24.06 | 24.14 | 24.01 | 24.13 | 23.43 | 218,400 |
Jun 14, 2024 | 24.35 | 24.35 | 24.15 | 24.18 | 23.48 | 262,800 |
Jun 13, 2024 | 24.32 | 24.34 | 24.16 | 24.22 | 23.52 | 1,286,100 |
Jun 12, 2024 | 24.33 | 24.35 | 24.17 | 24.21 | 23.51 | 253,800 |
Jun 11, 2024 | 24.07 | 24.12 | 24.00 | 24.09 | 23.39 | 153,400 |
Jun 10, 2024 | 23.98 | 24.11 | 23.94 | 24.08 | 23.38 | 190,100 |
Jun 7, 2024 | 23.98 | 23.98 | 23.83 | 23.83 | 23.14 | 172,500 |
Jun 6, 2024 | 24.10 | 24.24 | 24.04 | 24.24 | 23.54 | 264,600 |
Jun 5, 2024 | 23.79 | 23.92 | 23.73 | 23.92 | 23.23 | 396,100 |
Jun 4, 2024 | 23.78 | 23.82 | 23.69 | 23.74 | 23.05 | 425,900 |
Jun 3, 2024 | 24.17 | 24.19 | 23.91 | 23.93 | 23.24 | 163,400 |
May 31, 2024 | 24.35 | 24.36 | 24.03 | 24.09 | 23.39 | 366,100 |
May 30, 2024 | 24.41 | 24.50 | 24.25 | 24.27 | 23.57 | 320,700 |
May 29, 2024 | 24.74 | 24.77 | 24.59 | 24.59 | 23.88 | 348,100 |
May 28, 2024 | 24.79 | 24.90 | 24.69 | 24.89 | 24.17 | 360,200 |
May 24, 2024 | 24.45 | 24.47 | 24.37 | 24.42 | 23.71 | 305,200 |
May 23, 2024 | 24.67 | 24.74 | 24.33 | 24.36 | 23.65 | 218,600 |
May 22, 2024 | 24.67 | 24.67 | 24.49 | 24.53 | 23.82 | 254,800 |
May 21, 2024 | 24.85 | 24.94 | 24.71 | 24.82 | 24.10 | 238,900 |
May 20, 2024 | 24.57 | 24.86 | 24.57 | 24.80 | 24.08 | 844,500 |
May 17, 2024 | 24.53 | 24.66 | 24.41 | 24.66 | 23.95 | 304,700 |
May 16, 2024 | 24.18 | 24.24 | 24.13 | 24.21 | 23.51 | 321,200 |
May 15, 2024 | 24.00 | 24.18 | 23.90 | 24.17 | 23.47 | 236,700 |
May 14, 2024 | 24.05 | 24.07 | 23.94 | 24.01 | 23.31 | 207,300 |
May 13, 2024 | 24.11 | 24.18 | 24.00 | 24.04 | 23.34 | 182,300 |
May 10, 2024 | 24.13 | 24.17 | 24.03 | 24.05 | 23.35 | 296,300 |
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%
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%