NasdaqGM - Nasdaq Real Time Price USD
First Trust Small Cap Growth AlphaDEX Fund (FYC)
72.26
+2.27
+(3.24%)
As of 1:31:37 PM 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 8, 2025 | 70.69 | 72.26 | 70.69 | 72.26 | 72.26 | 18,440 |
May 7, 2025 | 70.12 | 70.18 | 69.56 | 69.99 | 69.99 | 10,500 |
May 6, 2025 | 69.44 | 69.92 | 69.11 | 69.61 | 69.61 | 22,500 |
May 5, 2025 | 69.99 | 70.57 | 69.99 | 70.11 | 70.11 | 10,900 |
May 2, 2025 | 69.74 | 70.57 | 69.74 | 70.37 | 70.37 | 16,200 |
May 1, 2025 | 68.77 | 69.30 | 68.49 | 68.77 | 68.77 | 25,900 |
Apr 30, 2025 | 67.70 | 68.43 | 67.10 | 68.42 | 68.42 | 19,900 |
Apr 29, 2025 | 68.61 | 69.37 | 68.14 | 69.16 | 69.16 | 11,700 |
Apr 28, 2025 | 68.60 | 68.96 | 67.83 | 68.83 | 68.83 | 14,100 |
Apr 25, 2025 | 67.74 | 68.41 | 67.50 | 68.41 | 68.41 | 29,500 |
Apr 24, 2025 | 67.32 | 68.31 | 66.97 | 68.16 | 68.16 | 16,200 |
Apr 23, 2025 | 67.88 | 68.64 | 66.83 | 67.05 | 67.05 | 142,500 |
Apr 22, 2025 | 64.93 | 66.05 | 64.87 | 65.82 | 65.82 | 14,300 |
Apr 21, 2025 | 65.05 | 65.10 | 63.46 | 63.99 | 63.99 | 39,600 |
Apr 17, 2025 | 65.73 | 66.19 | 65.26 | 65.85 | 65.85 | 17,900 |
Apr 16, 2025 | 65.13 | 65.66 | 64.30 | 65.26 | 65.26 | 76,700 |
Apr 15, 2025 | 65.55 | 66.32 | 65.36 | 65.82 | 65.82 | 19,900 |
Apr 14, 2025 | 66.03 | 66.03 | 64.40 | 65.33 | 65.33 | 36,900 |
Apr 11, 2025 | 63.34 | 64.71 | 62.50 | 64.63 | 64.63 | 33,500 |
Apr 10, 2025 | 63.97 | 64.56 | 62.13 | 63.55 | 63.55 | 50,100 |
Apr 9, 2025 | 60.18 | 66.73 | 59.80 | 66.03 | 66.03 | 25,600 |
Apr 8, 2025 | 64.43 | 64.77 | 60.07 | 61.01 | 61.01 | 35,800 |
Apr 7, 2025 | 60.01 | 64.24 | 59.29 | 62.35 | 62.35 | 151,200 |
Apr 4, 2025 | 63.87 | 63.87 | 61.37 | 62.98 | 62.98 | 114,300 |
Apr 3, 2025 | 66.68 | 67.42 | 65.57 | 65.96 | 65.96 | 34,900 |
Apr 2, 2025 | 68.06 | 70.45 | 68.06 | 70.45 | 70.45 | 12,800 |
Apr 1, 2025 | 68.80 | 69.52 | 68.19 | 69.09 | 69.09 | 17,200 |
Mar 31, 2025 | 68.21 | 69.15 | 67.57 | 68.80 | 68.80 | 26,800 |
Mar 28, 2025 | 70.71 | 70.71 | 68.93 | 69.46 | 69.46 | 40,500 |
Mar 27, 2025 | 71.10 | 71.43 | 70.72 | 70.72 | 70.72 | 15,500 |
Mar 26, 2025 | 72.68 | 72.85 | 71.15 | 71.29 | 71.29 | 12,300 |
Mar 25, 2025 | 72.88 | 72.90 | 72.27 | 72.64 | 72.64 | 14,800 |
Mar 24, 2025 | 72.13 | 72.90 | 72.13 | 72.90 | 72.90 | 14,200 |
Mar 21, 2025 | 70.27 | 71.06 | 70.24 | 70.81 | 70.81 | 16,900 |
Mar 20, 2025 | 70.95 | 71.95 | 70.83 | 71.25 | 71.25 | 29,700 |
Mar 19, 2025 | 70.28 | 71.94 | 70.28 | 71.54 | 71.54 | 20,800 |
Mar 18, 2025 | 70.39 | 70.39 | 69.72 | 70.10 | 70.10 | 23,100 |
Mar 17, 2025 | 69.93 | 71.16 | 69.93 | 70.92 | 70.92 | 24,500 |
Mar 14, 2025 | 69.09 | 69.92 | 69.00 | 69.91 | 69.91 | 367,200 |
Mar 13, 2025 | 69.45 | 69.45 | 67.57 | 68.13 | 68.13 | 13,600 |
Mar 12, 2025 | 70.07 | 70.34 | 68.90 | 69.50 | 69.50 | 77,800 |
Mar 11, 2025 | 68.49 | 69.72 | 68.05 | 69.06 | 69.06 | 36,100 |
Mar 10, 2025 | 69.64 | 69.64 | 67.63 | 68.34 | 68.34 | 48,300 |
Mar 7, 2025 | 70.28 | 70.80 | 68.80 | 70.60 | 70.60 | 22,800 |
Mar 6, 2025 | 71.21 | 71.85 | 70.07 | 70.37 | 70.37 | 63,400 |
Mar 5, 2025 | 71.83 | 72.40 | 71.24 | 72.37 | 72.37 | 48,500 |
Mar 4, 2025 | 71.32 | 72.60 | 70.10 | 71.41 | 71.41 | 63,100 |
Mar 3, 2025 | 74.77 | 74.77 | 71.96 | 72.34 | 72.34 | 334,600 |
Feb 28, 2025 | 72.80 | 74.23 | 72.80 | 74.23 | 74.23 | 15,500 |
Feb 27, 2025 | 74.70 | 74.70 | 73.02 | 73.08 | 73.08 | 16,600 |
Feb 26, 2025 | 74.56 | 75.30 | 74.21 | 74.48 | 74.48 | 43,200 |
Feb 25, 2025 | 74.55 | 74.55 | 73.45 | 74.29 | 74.29 | 19,500 |
Feb 24, 2025 | 75.63 | 75.63 | 74.01 | 74.69 | 74.69 | 30,600 |
Feb 21, 2025 | 78.20 | 78.20 | 75.01 | 75.13 | 75.13 | 24,100 |
Feb 20, 2025 | 78.64 | 78.68 | 77.02 | 77.67 | 77.67 | 26,800 |
Feb 19, 2025 | 78.97 | 79.08 | 78.44 | 78.73 | 78.73 | 24,200 |
Feb 18, 2025 | 79.60 | 79.69 | 78.96 | 79.53 | 79.53 | 57,700 |
Feb 14, 2025 | 79.73 | 79.73 | 79.03 | 79.28 | 79.28 | 22,600 |
Feb 13, 2025 | 79.01 | 79.49 | 78.31 | 79.35 | 79.35 | 34,600 |
Feb 12, 2025 | 77.75 | 78.65 | 77.75 | 78.53 | 78.53 | 113,400 |
Feb 11, 2025 | 79.98 | 79.98 | 78.83 | 78.88 | 78.88 | 47,900 |
Feb 10, 2025 | 80.50 | 80.50 | 79.68 | 80.02 | 80.02 | 30,600 |
Feb 7, 2025 | 80.78 | 81.01 | 79.69 | 79.92 | 79.92 | 18,300 |
Feb 6, 2025 | 81.23 | 81.23 | 79.93 | 80.46 | 80.46 | 13,700 |
Feb 5, 2025 | 79.92 | 80.65 | 79.83 | 80.53 | 80.53 | 31,400 |
Feb 4, 2025 | 79.07 | 79.74 | 78.94 | 79.74 | 79.74 | 56,600 |
Feb 3, 2025 | 77.29 | 79.25 | 77.29 | 78.75 | 78.75 | 45,300 |
Jan 31, 2025 | 80.42 | 80.57 | 79.11 | 79.24 | 79.24 | 72,100 |
Jan 30, 2025 | 80.04 | 80.58 | 79.74 | 80.00 | 80.00 | 36,400 |
Jan 29, 2025 | 79.21 | 79.57 | 78.71 | 79.37 | 79.37 | 20,400 |
Jan 28, 2025 | 78.78 | 79.46 | 78.60 | 79.32 | 79.32 | 36,700 |
Jan 27, 2025 | 79.29 | 79.84 | 78.16 | 78.64 | 78.64 | 29,500 |
Jan 24, 2025 | 80.41 | 80.65 | 80.09 | 80.31 | 80.31 | 36,400 |
Jan 23, 2025 | 79.67 | 80.53 | 79.28 | 80.53 | 80.53 | 38,200 |
Jan 22, 2025 | 80.69 | 80.80 | 79.99 | 80.12 | 80.12 | 194,500 |
Jan 21, 2025 | 79.84 | 80.57 | 79.46 | 80.57 | 80.57 | 29,500 |
Jan 17, 2025 | 79.61 | 79.61 | 78.68 | 79.00 | 79.00 | 42,500 |
Jan 16, 2025 | 78.63 | 78.77 | 78.28 | 78.64 | 78.64 | 130,800 |
Jan 15, 2025 | 78.79 | 78.81 | 77.93 | 78.53 | 78.53 | 30,400 |
Jan 14, 2025 | 76.49 | 76.89 | 75.80 | 76.72 | 76.72 | 51,300 |
Jan 13, 2025 | 74.65 | 75.60 | 74.44 | 75.60 | 75.60 | 39,900 |
Jan 10, 2025 | 76.40 | 76.40 | 75.05 | 75.53 | 75.53 | 54,400 |
Jan 8, 2025 | 77.21 | 77.74 | 76.44 | 77.55 | 77.55 | 33,200 |
Jan 7, 2025 | 79.12 | 79.30 | 77.13 | 77.77 | 77.77 | 80,700 |
Jan 6, 2025 | 79.74 | 79.74 | 78.73 | 78.84 | 78.84 | 29,300 |
Jan 3, 2025 | 78.06 | 79.11 | 78.06 | 79.11 | 79.11 | 86,500 |
Jan 2, 2025 | 78.17 | 78.43 | 77.01 | 77.67 | 77.67 | 40,000 |
Dec 31, 2024 | 78.11 | 78.20 | 77.10 | 77.43 | 77.43 | 64,600 |
Dec 30, 2024 | 77.32 | 77.91 | 76.51 | 77.41 | 77.41 | 223,800 |
Dec 27, 2024 | 79.45 | 79.45 | 77.57 | 78.40 | 78.40 | 19,300 |
Dec 26, 2024 | 78.68 | 79.85 | 78.29 | 79.83 | 79.83 | 15,800 |
Dec 24, 2024 | 78.51 | 78.95 | 77.94 | 78.95 | 78.95 | 15,800 |
Dec 23, 2024 | 78.75 | 78.75 | 77.42 | 78.30 | 78.30 | 75,600 |
Dec 20, 2024 | 77.35 | 79.32 | 77.35 | 78.80 | 78.80 | 22,700 |
Dec 19, 2024 | 78.40 | 79.01 | 77.41 | 77.74 | 77.74 | 38,600 |
Dec 18, 2024 | 81.83 | 81.83 | 77.14 | 77.61 | 77.61 | 218,300 |
Dec 17, 2024 | 82.11 | 82.11 | 81.03 | 81.42 | 81.42 | 29,700 |
Dec 16, 2024 | 81.69 | 82.65 | 81.35 | 82.37 | 82.37 | 19,300 |
Dec 13, 2024 | 0.147 Dividend | |||||
Dec 13, 2024 | 82.00 | 82.00 | 80.90 | 81.37 | 81.37 | 50,600 |
Dec 12, 2024 | 82.87 | 82.93 | 81.90 | 81.90 | 81.75 | 207,100 |
Dec 11, 2024 | 83.03 | 83.25 | 82.43 | 82.92 | 82.77 | 98,000 |
Dec 10, 2024 | 82.32 | 82.93 | 82.13 | 82.24 | 82.09 | 20,800 |
Dec 9, 2024 | 84.55 | 84.55 | 82.44 | 82.60 | 82.45 | 24,900 |
Dec 6, 2024 | 83.92 | 84.43 | 83.85 | 83.94 | 83.79 | 53,600 |
Dec 5, 2024 | 84.51 | 84.53 | 83.62 | 83.74 | 83.59 | 24,200 |
Dec 4, 2024 | 84.15 | 84.62 | 83.82 | 84.57 | 84.42 | 20,700 |
Dec 3, 2024 | 84.38 | 84.50 | 83.59 | 83.85 | 83.70 | 162,600 |
Dec 2, 2024 | 85.01 | 85.01 | 83.89 | 84.26 | 84.11 | 72,100 |
Nov 29, 2024 | 84.64 | 84.79 | 84.46 | 84.64 | 84.49 | 21,200 |
Nov 27, 2024 | 84.72 | 84.72 | 83.80 | 84.10 | 83.95 | 22,700 |
Nov 26, 2024 | 83.97 | 84.46 | 83.57 | 84.07 | 83.92 | 36,400 |
Nov 25, 2024 | 84.47 | 85.00 | 84.02 | 84.24 | 84.09 | 35,400 |
Nov 22, 2024 | 82.26 | 83.31 | 82.26 | 83.20 | 83.05 | 29,600 |
Nov 21, 2024 | 81.17 | 82.25 | 80.71 | 81.91 | 81.76 | 60,800 |
Nov 20, 2024 | 80.32 | 80.50 | 79.52 | 80.50 | 80.36 | 19,500 |
Nov 19, 2024 | 78.43 | 80.29 | 78.40 | 80.29 | 80.15 | 21,200 |
Nov 18, 2024 | 79.04 | 79.49 | 78.43 | 79.01 | 78.87 | 21,500 |
Nov 15, 2024 | 79.66 | 79.66 | 78.32 | 78.66 | 78.52 | 101,300 |
Nov 14, 2024 | 81.61 | 81.61 | 79.64 | 79.81 | 79.67 | 25,700 |
Nov 13, 2024 | 82.68 | 83.09 | 81.00 | 81.19 | 81.04 | 142,200 |
Nov 12, 2024 | 82.74 | 83.40 | 81.76 | 81.83 | 81.68 | 38,500 |
Nov 11, 2024 | 82.70 | 83.53 | 82.70 | 83.32 | 83.17 | 82,800 |
Nov 8, 2024 | 81.29 | 82.21 | 81.07 | 82.16 | 82.01 | 82,200 |
Nov 7, 2024 | 81.26 | 81.67 | 80.70 | 81.24 | 81.09 | 79,400 |
Nov 6, 2024 | 80.19 | 81.24 | 79.73 | 81.13 | 80.98 | 161,500 |
Nov 5, 2024 | 75.14 | 76.85 | 75.14 | 76.85 | 76.71 | 48,000 |
Nov 4, 2024 | 74.87 | 75.55 | 74.87 | 74.98 | 74.85 | 8,300 |
Nov 1, 2024 | 75.66 | 75.66 | 74.76 | 75.01 | 74.88 | 11,900 |
Oct 31, 2024 | 75.29 | 75.29 | 74.36 | 74.36 | 74.23 | 6,000 |
Oct 30, 2024 | 75.52 | 76.28 | 75.52 | 75.65 | 75.51 | 7,700 |
Oct 29, 2024 | 75.47 | 75.79 | 75.17 | 75.79 | 75.65 | 9,300 |
Oct 28, 2024 | 75.72 | 75.94 | 75.64 | 75.83 | 75.69 | 8,000 |
Oct 25, 2024 | 75.05 | 75.15 | 74.38 | 74.38 | 74.25 | 11,400 |
Oct 24, 2024 | 74.43 | 74.90 | 74.20 | 74.61 | 74.48 | 5,400 |
Oct 23, 2024 | 74.89 | 74.89 | 73.89 | 74.49 | 74.36 | 4,400 |
Oct 22, 2024 | 74.86 | 75.10 | 74.75 | 74.85 | 74.72 | 7,200 |
Oct 21, 2024 | 75.91 | 75.91 | 75.06 | 75.32 | 75.18 | 6,900 |
Oct 18, 2024 | 76.31 | 76.34 | 75.89 | 75.89 | 75.75 | 8,200 |
Oct 17, 2024 | 76.34 | 76.34 | 75.92 | 76.18 | 76.04 | 6,400 |
Oct 16, 2024 | 75.77 | 76.50 | 75.77 | 76.43 | 76.29 | 8,600 |
Oct 15, 2024 | 74.97 | 75.73 | 74.67 | 75.29 | 75.15 | 8,600 |
Oct 14, 2024 | 74.58 | 75.03 | 74.58 | 75.02 | 74.89 | 6,000 |
Oct 11, 2024 | 73.16 | 74.42 | 73.16 | 74.42 | 74.29 | 6,000 |
Oct 10, 2024 | 72.80 | 72.85 | 72.14 | 72.85 | 72.72 | 29,600 |
Oct 9, 2024 | 73.12 | 73.59 | 73.00 | 73.16 | 73.03 | 37,200 |
Oct 8, 2024 | 72.99 | 73.41 | 72.86 | 73.10 | 72.97 | 13,500 |
Oct 7, 2024 | 73.24 | 73.24 | 72.35 | 72.67 | 72.54 | 7,600 |
Oct 4, 2024 | 73.16 | 73.50 | 72.71 | 73.50 | 73.37 | 5,600 |
Oct 3, 2024 | 72.74 | 72.74 | 72.05 | 72.18 | 72.05 | 31,500 |
Oct 2, 2024 | 72.78 | 73.24 | 72.78 | 73.05 | 72.92 | 27,700 |
Oct 1, 2024 | 74.17 | 74.17 | 72.73 | 73.19 | 73.06 | 41,600 |
Sep 30, 2024 | 73.87 | 74.48 | 73.64 | 74.37 | 74.24 | 18,700 |
Sep 27, 2024 | 74.30 | 74.60 | 73.88 | 74.02 | 73.89 | 7,200 |
Sep 26, 2024 | 0.344 Dividend | |||||
Sep 26, 2024 | 74.50 | 74.50 | 73.61 | 73.68 | 73.55 | 29,100 |
Sep 25, 2024 | 74.49 | 74.49 | 73.77 | 73.77 | 73.29 | 9,400 |
Sep 24, 2024 | 74.63 | 74.63 | 73.88 | 74.45 | 73.97 | 10,000 |
Sep 23, 2024 | 75.06 | 75.06 | 73.93 | 74.37 | 73.89 | 23,000 |
Sep 20, 2024 | 74.62 | 74.99 | 74.61 | 74.65 | 74.17 | 10,800 |
Sep 19, 2024 | 75.15 | 75.15 | 74.45 | 74.98 | 74.50 | 29,700 |
Sep 18, 2024 | 73.49 | 74.47 | 73.29 | 73.55 | 73.08 | 7,100 |
Sep 17, 2024 | 73.36 | 74.06 | 73.25 | 73.31 | 72.84 | 9,300 |
Sep 16, 2024 | 73.08 | 73.30 | 72.81 | 73.05 | 72.58 | 16,100 |
Sep 13, 2024 | 71.78 | 73.00 | 71.73 | 72.82 | 72.35 | 5,000 |
Sep 12, 2024 | 70.14 | 71.27 | 70.14 | 71.19 | 70.73 | 4,300 |
Sep 11, 2024 | 68.97 | 69.91 | 68.27 | 69.80 | 69.35 | 10,400 |
Sep 10, 2024 | 68.63 | 69.20 | 68.26 | 69.20 | 68.75 | 5,400 |
Sep 9, 2024 | 69.10 | 69.73 | 68.94 | 69.21 | 68.76 | 10,600 |
Sep 6, 2024 | 69.84 | 69.84 | 68.38 | 68.63 | 68.19 | 12,100 |
Sep 5, 2024 | 69.80 | 70.05 | 69.43 | 69.89 | 69.44 | 24,300 |
Sep 4, 2024 | 69.74 | 70.52 | 69.74 | 69.90 | 69.45 | 13,700 |
Sep 3, 2024 | 71.95 | 72.16 | 70.03 | 70.04 | 69.59 | 6,800 |
Aug 30, 2024 | 72.42 | 72.61 | 71.68 | 72.61 | 72.14 | 20,700 |
Aug 29, 2024 | 72.18 | 72.57 | 71.87 | 71.87 | 71.41 | 17,200 |
Aug 28, 2024 | 71.98 | 72.18 | 71.29 | 71.67 | 71.21 | 56,300 |
Aug 27, 2024 | 71.96 | 72.31 | 71.86 | 72.25 | 71.78 | 17,300 |
Aug 26, 2024 | 72.98 | 72.98 | 72.39 | 72.39 | 71.92 | 28,500 |
Aug 23, 2024 | 71.58 | 72.56 | 71.58 | 72.56 | 72.09 | 9,600 |
Aug 22, 2024 | 70.93 | 71.01 | 70.27 | 70.32 | 69.87 | 5,800 |
Aug 21, 2024 | 70.06 | 70.82 | 70.03 | 70.82 | 70.36 | 13,300 |
Aug 20, 2024 | 70.48 | 70.48 | 69.60 | 69.74 | 69.29 | 23,700 |
Aug 19, 2024 | 69.92 | 70.47 | 69.90 | 70.47 | 70.02 | 42,300 |
Aug 16, 2024 | 69.62 | 69.96 | 69.60 | 69.88 | 69.43 | 9,800 |
Aug 15, 2024 | 69.32 | 70.01 | 69.19 | 69.59 | 69.14 | 18,800 |
Aug 14, 2024 | 68.58 | 68.58 | 67.88 | 68.21 | 67.77 | 94,300 |
Aug 13, 2024 | 67.76 | 68.34 | 67.64 | 68.31 | 67.87 | 24,700 |
Aug 12, 2024 | 67.65 | 67.65 | 67.10 | 67.31 | 66.88 | 6,100 |
Aug 9, 2024 | 67.80 | 67.80 | 67.15 | 67.62 | 67.18 | 8,900 |
Aug 8, 2024 | 66.47 | 67.49 | 66.32 | 67.48 | 67.04 | 42,500 |
Aug 7, 2024 | 67.91 | 67.91 | 65.63 | 65.63 | 65.21 | 21,400 |
Aug 6, 2024 | 66.02 | 67.49 | 65.42 | 66.70 | 66.27 | 12,000 |
Aug 5, 2024 | 63.61 | 66.38 | 63.61 | 65.51 | 65.09 | 13,300 |
Aug 2, 2024 | 67.74 | 68.00 | 67.05 | 67.61 | 67.17 | 19,100 |
Aug 1, 2024 | 71.64 | 72.01 | 69.24 | 69.96 | 69.51 | 56,400 |
Jul 31, 2024 | 71.50 | 72.31 | 70.84 | 71.34 | 70.88 | 41,700 |
Jul 30, 2024 | 71.45 | 71.45 | 70.43 | 70.66 | 70.20 | 42,300 |
Jul 29, 2024 | 71.85 | 71.85 | 70.37 | 70.68 | 70.22 | 29,200 |
Jul 26, 2024 | 71.13 | 71.48 | 70.64 | 71.41 | 70.95 | 65,800 |
Jul 25, 2024 | 69.93 | 71.12 | 69.69 | 70.18 | 69.73 | 62,300 |
Jul 24, 2024 | 71.23 | 71.50 | 69.75 | 69.78 | 69.33 | 15,800 |
Jul 23, 2024 | 70.40 | 71.92 | 70.40 | 71.48 | 71.02 | 28,400 |
Jul 22, 2024 | 70.20 | 70.78 | 69.51 | 70.78 | 70.32 | 56,600 |
Jul 19, 2024 | 69.88 | 70.12 | 69.54 | 69.63 | 69.18 | 3,300 |
Jul 18, 2024 | 71.03 | 71.68 | 69.58 | 69.92 | 69.47 | 9,800 |
Jul 17, 2024 | 72.56 | 72.56 | 70.87 | 70.87 | 70.41 | 8,200 |
Jul 16, 2024 | 70.55 | 72.18 | 70.55 | 72.07 | 71.61 | 24,800 |
Jul 15, 2024 | 69.22 | 70.20 | 69.12 | 69.97 | 69.52 | 7,000 |
Jul 12, 2024 | 68.42 | 69.04 | 68.42 | 68.79 | 68.35 | 16,500 |
Jul 11, 2024 | 67.14 | 68.10 | 67.14 | 67.92 | 67.48 | 7,700 |
Jul 10, 2024 | 66.04 | 66.08 | 65.61 | 66.03 | 65.60 | 47,200 |
Jul 9, 2024 | 65.95 | 66.08 | 65.51 | 65.76 | 65.34 | 13,700 |
Jul 8, 2024 | 65.97 | 66.26 | 65.83 | 65.83 | 65.41 | 4,600 |
Jul 5, 2024 | 65.70 | 65.70 | 65.11 | 65.53 | 65.11 | 9,300 |
Jul 3, 2024 | 65.58 | 65.67 | 65.55 | 65.66 | 65.24 | 2,800 |
Jul 2, 2024 | 65.39 | 65.59 | 65.39 | 65.44 | 65.02 | 4,700 |
Jul 1, 2024 | 65.85 | 65.90 | 65.32 | 65.66 | 65.24 | 11,800 |
Jun 28, 2024 | 66.02 | 66.02 | 65.53 | 65.89 | 65.47 | 3,300 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 65.31 | 65.64 | 65.14 | 65.64 | 65.22 | 5,500 |
Jun 26, 2024 | 64.91 | 65.16 | 64.85 | 65.12 | 64.63 | 11,200 |
Jun 25, 2024 | 65.35 | 65.36 | 65.11 | 65.35 | 64.86 | 7,600 |
Jun 24, 2024 | 65.65 | 65.69 | 65.30 | 65.50 | 65.01 | 3,800 |
Jun 21, 2024 | 64.76 | 65.11 | 64.76 | 65.09 | 64.60 | 4,100 |
Jun 20, 2024 | 65.41 | 65.47 | 64.68 | 64.81 | 64.32 | 7,500 |
Jun 18, 2024 | 65.23 | 65.50 | 65.04 | 65.29 | 64.80 | 10,300 |
Jun 17, 2024 | 64.63 | 65.21 | 64.55 | 65.17 | 64.68 | 2,300 |
Jun 14, 2024 | 65.46 | 65.46 | 64.79 | 65.03 | 64.54 | 4,400 |
Jun 13, 2024 | 66.71 | 66.71 | 65.68 | 66.12 | 65.62 | 8,400 |
Jun 12, 2024 | 67.08 | 67.64 | 66.64 | 66.64 | 66.14 | 7,300 |
Jun 11, 2024 | 65.39 | 65.63 | 65.15 | 65.63 | 65.14 | 25,100 |
Jun 10, 2024 | 65.17 | 65.91 | 65.17 | 65.91 | 65.41 | 11,300 |
Jun 7, 2024 | 65.68 | 66.14 | 65.44 | 65.44 | 64.95 | 11,500 |
Jun 6, 2024 | 66.69 | 66.69 | 66.11 | 66.36 | 65.86 | 4,600 |
Jun 5, 2024 | 66.24 | 66.96 | 65.90 | 66.93 | 66.43 | 3,500 |
Jun 4, 2024 | 66.16 | 66.16 | 65.67 | 65.84 | 65.35 | 4,300 |
Jun 3, 2024 | 67.47 | 67.47 | 66.37 | 66.51 | 66.01 | 5,000 |
May 31, 2024 | 67.10 | 67.10 | 66.36 | 67.02 | 66.52 | 6,600 |
May 30, 2024 | 65.88 | 66.71 | 65.88 | 66.71 | 66.21 | 29,100 |
May 29, 2024 | 65.60 | 65.74 | 65.59 | 65.63 | 65.14 | 7,100 |
May 28, 2024 | 67.23 | 67.23 | 66.24 | 66.53 | 66.03 | 8,600 |
May 24, 2024 | 66.30 | 66.67 | 66.30 | 66.67 | 66.17 | 4,400 |
May 23, 2024 | 66.40 | 66.51 | 65.53 | 65.88 | 65.38 | 6,800 |
May 22, 2024 | 67.27 | 67.33 | 66.70 | 66.92 | 66.42 | 8,500 |
May 21, 2024 | 67.34 | 67.43 | 67.26 | 67.43 | 66.92 | 11,200 |
May 20, 2024 | 67.00 | 67.69 | 67.00 | 67.47 | 66.96 | 5,800 |
May 17, 2024 | 66.96 | 67.09 | 66.83 | 67.09 | 66.59 | 4,400 |
May 16, 2024 | 67.25 | 67.25 | 66.98 | 67.07 | 66.57 | 6,100 |
May 15, 2024 | 67.49 | 67.50 | 67.10 | 67.49 | 66.98 | 13,600 |
May 14, 2024 | 66.86 | 67.03 | 66.54 | 66.71 | 66.21 | 6,100 |
May 13, 2024 | 66.79 | 66.79 | 66.24 | 66.33 | 65.83 | 5,400 |
May 10, 2024 | 66.61 | 66.61 | 65.98 | 66.17 | 65.67 | 6,600 |
May 9, 2024 | 65.52 | 66.21 | 65.52 | 66.21 | 65.71 | 6,600 |
May 8, 2024 | 65.29 | 65.48 | 65.24 | 65.47 | 64.98 | 10,500 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.53
+5.12%
QTUM Defiance Quantum ETF
80.13
+3.82%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.15
+3.42%
PKB Invesco Building & Construction ETF
75.72
+3.50%
QLD ProShares Ultra QQQ
94.43
+3.29%
KCE SPDR S&P Capital Markets ETF
132.50
+2.97%
TUR iShares MSCI Turkey ETF
31.20
+2.94%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.20
+2.68%
VFVA Vanguard U.S. Value Factor ETF Shares
111.81
+2.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.99
+2.79%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.52
+2.69%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.68
+2.44%
PSI Invesco Semiconductors ETF
49.15
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
147.98
+2.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.35
+2.63%
EES WisdomTree U.S. SmallCap Earnings Fund
48.85
+2.64%
PSC Principal U.S. Small-Cap ETF
50.09
+2.61%
ITA iShares U.S. Aerospace & Defense ETF
164.52
+2.63%
PHO Invesco Water Resources ETF
67.09
+2.57%
IWP iShares Russell Mid-Cap Growth ETF
127.53
+2.54%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
XAR SPDR S&P Aerospace & Defense ETF
179.64
+2.50%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.60
+2.38%
PAVE Global X U.S. Infrastructure Development ETF
40.29
+2.45%
XNTK SPDR NYSE Technology ETF
206.55
+2.24%
SYLD Cambria Shareholder Yield ETF
62.68
+2.32%
GRPM Invesco S&P MidCap 400 GARP ETF
104.49
+2.32%
EVX VanEck Environmental Services ETF
36.53
+2.30%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
73.05
+2.26%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
122.48
+2.25%
PRN Invesco Dorsey Wright Industrials Momentum ETF
143.26
+2.25%
FIDU Fidelity MSCI Industrials Index ETF
71.79
+2.15%
IGV iShares Expanded Tech-Software Sector ETF
100.97
+2.22%
PPA Invesco Aerospace & Defense ETF
127.28
+2.28%
SPHB Invesco S&P 500 High Beta ETF
83.58
+2.23%
RWK Invesco S&P MidCap 400 Revenue ETF
110.62
+2.20%
IETC iShares U.S. Tech Independence Focused ETF
82.38
+2.00%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
FIW First Trust Water ETF
103.74
+2.12%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.86
+2.11%
BFOR Barron's 400 ETF
72.11
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.64
+2.07%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.49
+2.06%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.59
+2.13%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.86
+2.02%
VB Vanguard Small-Cap Index Fund ETF Shares
224.60
+2.10%
XLI The Industrial Select Sector SPDR Fund
136.89
+2.04%
SPGP Invesco S&P 500 GARP ETF
99.51
+2.04%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
91.27
+2.02%
SOXX iShares Semiconductor ETF
193.94
+2.05%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.78
+2.01%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.40
+2.03%
VDE Vanguard Energy Index Fund ETF Shares
114.80
+1.99%
FENY Fidelity MSCI Energy Index ETF
22.63
+2.03%
JVAL JPMorgan U.S. Value Factor ETF
41.33
+1.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.18
+1.94%
EZM WisdomTree U.S. MidCap Earnings Fund
59.40
+1.93%
IWR iShares Russell Mid-Cap ETF
87.24
+1.96%
FAD First Trust Multi Cap Growth AlphaDEX Fund
135.07
+1.95%
XLE The Energy Select Sector SPDR Fund
82.11
+1.94%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.91
+1.87%
FTEC Fidelity MSCI Information Technology Index ETF
171.11
+1.88%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.91
+1.95%
IGM iShares Expanded Tech Sector ETF
97.00
+1.86%
IYW iShares U.S. Technology ETF
149.49
+1.86%
ITB iShares U.S. Home Construction ETF
92.82
+1.85%
IYG iShares U.S. Financial Services ETF
80.30
+1.75%
VAW Vanguard Materials Index Fund ETF Shares
187.46
+1.84%
VGT Vanguard Information Technology Index Fund ETF Shares
575.41
+1.93%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.43
+1.88%
XMHQ Invesco S&P MidCap Quality ETF
95.98
+1.80%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.43
+1.85%
DUSA Davis Select U.S. Equity ETF
43.20
+1.80%
XHB SPDR S&P Homebuilders ETF
96.86
+1.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.21
+1.80%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
XLB The Materials Select Sector SPDR Fund
84.78
+1.86%
RDVY First Trust Rising Dividend Achievers ETF
59.28
+1.86%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
258.13
+1.79%
IYF iShares U.S. Financials ETF
114.19
+1.78%
FMAT Fidelity MSCI Materials Index ETF
48.03
+1.78%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.62
+1.77%
VFH Vanguard Financials Index Fund ETF Shares
120.86
+1.82%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
158.49
+1.76%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.06
+1.72%
VLU SPDR S&P 1500 Value Tilt ETF
182.59
+1.68%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
PKW Invesco BuyBack Achievers ETF
114.90
+1.73%
FV First Trust Dorsey Wright Focus 5 ETF
56.07
+1.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.19
+1.72%
SMH VanEck Semiconductor ETF
223.80
+1.72%
FNCL Fidelity MSCI Financials Index ETF
70.31
+1.76%
ILCG iShares Morningstar Growth ETF
86.22
+1.69%