NYSEArca - Delayed Quote USD
Fidelity International Value Factor ETF (FIVA)
At close: 3:59 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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 25.46 | 25.55 | 25.38 | 25.44 | 25.44 | 41,593 |
Oct 31, 2024 | 25.34 | 25.34 | 25.12 | 25.27 | 25.27 | 20,600 |
Oct 30, 2024 | 25.39 | 25.56 | 25.39 | 25.44 | 25.44 | 5,000 |
Oct 29, 2024 | 25.65 | 25.66 | 25.55 | 25.58 | 25.58 | 14,000 |
Oct 28, 2024 | 25.55 | 25.72 | 25.55 | 25.67 | 25.67 | 40,000 |
Oct 25, 2024 | 25.61 | 25.63 | 25.41 | 25.46 | 25.46 | 17,200 |
Oct 24, 2024 | 25.59 | 25.59 | 25.43 | 25.56 | 25.56 | 11,200 |
Oct 23, 2024 | 25.47 | 25.50 | 25.32 | 25.46 | 25.46 | 50,100 |
Oct 22, 2024 | 25.62 | 25.70 | 25.60 | 25.65 | 25.65 | 13,900 |
Oct 21, 2024 | 25.92 | 25.93 | 25.73 | 25.74 | 25.74 | 11,500 |
Oct 18, 2024 | 25.89 | 26.10 | 25.85 | 26.05 | 26.05 | 13,000 |
Oct 17, 2024 | 25.88 | 25.92 | 25.80 | 25.84 | 25.84 | 16,000 |
Oct 16, 2024 | 25.89 | 25.93 | 25.85 | 25.89 | 25.89 | 13,100 |
Oct 15, 2024 | 26.07 | 26.07 | 25.74 | 25.77 | 25.77 | 33,200 |
Oct 14, 2024 | 26.12 | 26.29 | 26.12 | 26.26 | 26.26 | 19,500 |
Oct 11, 2024 | 26.05 | 26.24 | 26.05 | 26.23 | 26.23 | 8,500 |
Oct 10, 2024 | 26.11 | 26.19 | 26.05 | 26.13 | 26.13 | 20,700 |
Oct 9, 2024 | 25.98 | 26.20 | 25.98 | 26.20 | 26.20 | 29,000 |
Oct 8, 2024 | 26.20 | 26.22 | 26.11 | 26.19 | 26.19 | 13,600 |
Oct 7, 2024 | 26.39 | 26.47 | 26.25 | 26.38 | 26.38 | 15,200 |
Oct 4, 2024 | 26.32 | 26.42 | 26.29 | 26.42 | 26.42 | 21,300 |
Oct 3, 2024 | 26.21 | 26.27 | 26.13 | 26.18 | 26.18 | 40,200 |
Oct 2, 2024 | 26.46 | 26.46 | 26.35 | 26.42 | 26.42 | 5,600 |
Oct 1, 2024 | 26.49 | 26.49 | 26.22 | 26.41 | 26.41 | 28,100 |
Sep 30, 2024 | 27.37 | 27.37 | 26.47 | 26.55 | 26.55 | 32,200 |
Sep 27, 2024 | 26.84 | 26.84 | 26.70 | 26.73 | 26.73 | 6,100 |
Sep 26, 2024 | 26.68 | 26.85 | 26.65 | 26.83 | 26.83 | 11,200 |
Sep 25, 2024 | 26.42 | 26.42 | 26.23 | 26.27 | 26.27 | 10,100 |
Sep 24, 2024 | 26.33 | 26.41 | 26.29 | 26.35 | 26.35 | 14,400 |
Sep 23, 2024 | 26.10 | 26.21 | 26.06 | 26.17 | 26.17 | 21,000 |
Sep 20, 2024 | 0.21 Dividend | |||||
Sep 20, 2024 | 26.20 | 26.20 | 25.98 | 26.10 | 26.10 | 8,400 |
Sep 19, 2024 | 26.54 | 26.66 | 26.42 | 26.59 | 26.38 | 45,300 |
Sep 18, 2024 | 26.15 | 26.31 | 26.00 | 26.10 | 25.89 | 9,800 |
Sep 17, 2024 | 26.19 | 26.21 | 26.00 | 26.06 | 25.85 | 10,200 |
Sep 16, 2024 | 26.11 | 26.20 | 26.00 | 26.17 | 25.97 | 88,900 |
Sep 13, 2024 | 25.97 | 26.00 | 25.89 | 25.94 | 25.74 | 11,000 |
Sep 12, 2024 | 25.63 | 25.87 | 25.51 | 25.84 | 25.64 | 19,700 |
Sep 11, 2024 | 25.56 | 25.67 | 25.23 | 25.66 | 25.45 | 6,900 |
Sep 10, 2024 | 25.58 | 25.58 | 25.31 | 25.50 | 25.30 | 7,700 |
Sep 9, 2024 | 25.64 | 25.82 | 25.64 | 25.73 | 25.52 | 6,900 |
Sep 6, 2024 | 25.92 | 25.92 | 25.46 | 25.53 | 25.33 | 7,600 |
Sep 5, 2024 | 26.09 | 26.14 | 25.91 | 26.05 | 25.84 | 13,600 |
Sep 4, 2024 | 25.92 | 26.11 | 25.92 | 26.03 | 25.83 | 26,400 |
Sep 3, 2024 | 26.34 | 26.34 | 26.09 | 26.10 | 25.89 | 11,400 |
Aug 30, 2024 | 26.60 | 26.65 | 26.46 | 26.59 | 26.38 | 13,500 |
Aug 29, 2024 | 26.54 | 26.64 | 26.45 | 26.53 | 26.32 | 25,100 |
Aug 28, 2024 | 26.46 | 26.55 | 26.33 | 26.46 | 26.25 | 19,900 |
Aug 27, 2024 | 26.50 | 26.64 | 26.50 | 26.61 | 26.40 | 18,500 |
Aug 26, 2024 | 26.44 | 26.50 | 26.38 | 26.44 | 26.23 | 22,800 |
Aug 23, 2024 | 26.24 | 26.53 | 26.24 | 26.51 | 26.30 | 19,900 |
Aug 22, 2024 | 26.36 | 26.36 | 26.04 | 26.04 | 25.83 | 165,500 |
Aug 21, 2024 | 26.14 | 26.23 | 26.06 | 26.16 | 25.95 | 19,500 |
Aug 20, 2024 | 26.06 | 26.06 | 25.96 | 25.98 | 25.77 | 10,100 |
Aug 19, 2024 | 25.97 | 26.18 | 25.97 | 26.16 | 25.96 | 20,000 |
Aug 16, 2024 | 25.72 | 25.85 | 25.71 | 25.84 | 25.64 | 6,300 |
Aug 15, 2024 | 25.66 | 25.80 | 25.63 | 25.68 | 25.48 | 8,700 |
Aug 14, 2024 | 25.30 | 25.36 | 25.26 | 25.33 | 25.12 | 20,900 |
Aug 13, 2024 | 25.01 | 25.30 | 25.01 | 25.27 | 25.07 | 12,000 |
Aug 12, 2024 | 24.89 | 24.98 | 24.81 | 24.90 | 24.70 | 32,400 |
Aug 9, 2024 | 24.74 | 24.86 | 24.73 | 24.84 | 24.64 | 22,500 |
Aug 8, 2024 | 24.65 | 24.85 | 24.65 | 24.85 | 24.65 | 26,200 |
Aug 7, 2024 | 24.75 | 24.82 | 24.44 | 24.51 | 24.32 | 68,800 |
Aug 6, 2024 | 23.98 | 24.36 | 23.89 | 24.21 | 24.02 | 474,600 |
Aug 5, 2024 | 23.85 | 24.33 | 23.62 | 24.20 | 24.01 | 20,400 |
Aug 2, 2024 | 24.90 | 24.90 | 24.57 | 24.76 | 24.56 | 50,000 |
Aug 1, 2024 | 25.65 | 25.65 | 25.07 | 25.20 | 25.00 | 19,300 |
Jul 31, 2024 | 26.00 | 26.11 | 25.94 | 26.02 | 25.81 | 11,400 |
Jul 30, 2024 | 25.63 | 25.72 | 25.60 | 25.68 | 25.47 | 1,700 |
Jul 29, 2024 | 25.69 | 25.69 | 25.54 | 25.68 | 25.48 | 10,600 |
Jul 26, 2024 | 25.66 | 25.80 | 25.66 | 25.76 | 25.56 | 12,700 |
Jul 25, 2024 | 25.90 | 25.90 | 25.33 | 25.49 | 25.29 | 23,200 |
Jul 24, 2024 | 25.89 | 25.89 | 25.59 | 25.59 | 25.39 | 18,800 |
Jul 23, 2024 | 25.96 | 25.96 | 25.84 | 25.89 | 25.69 | 12,600 |
Jul 22, 2024 | 26.04 | 26.09 | 25.99 | 26.07 | 25.87 | 7,000 |
Jul 19, 2024 | 25.86 | 25.88 | 25.78 | 25.80 | 25.60 | 21,200 |
Jul 18, 2024 | 26.26 | 26.26 | 25.97 | 25.98 | 25.77 | 18,700 |
Jul 17, 2024 | 26.12 | 26.24 | 26.12 | 26.18 | 25.97 | 22,600 |
Jul 16, 2024 | 25.98 | 26.21 | 25.98 | 26.15 | 25.94 | 85,200 |
Jul 15, 2024 | 26.14 | 26.18 | 26.03 | 26.04 | 25.83 | 28,500 |
Jul 12, 2024 | 26.16 | 26.31 | 26.16 | 26.20 | 26.00 | 30,000 |
Jul 11, 2024 | 26.06 | 26.08 | 25.92 | 25.97 | 25.77 | 13,400 |
Jul 10, 2024 | 25.73 | 25.88 | 25.73 | 25.88 | 25.68 | 21,900 |
Jul 9, 2024 | 25.60 | 25.65 | 25.48 | 25.54 | 25.34 | 13,400 |
Jul 8, 2024 | 25.83 | 25.85 | 25.67 | 25.70 | 25.49 | 19,900 |
Jul 5, 2024 | 25.97 | 25.97 | 25.74 | 25.83 | 25.62 | 12,500 |
Jul 3, 2024 | 25.69 | 25.79 | 25.60 | 25.74 | 25.54 | 15,500 |
Jul 2, 2024 | 25.30 | 25.44 | 25.25 | 25.40 | 25.20 | 13,900 |
Jul 1, 2024 | 25.43 | 25.53 | 25.29 | 25.34 | 25.14 | 34,400 |
Jun 28, 2024 | 25.22 | 25.30 | 25.11 | 25.17 | 24.97 | 27,600 |
Jun 27, 2024 | 25.26 | 25.26 | 25.07 | 25.12 | 24.92 | 14,100 |
Jun 26, 2024 | 25.04 | 25.13 | 25.04 | 25.11 | 24.91 | 6,900 |
Jun 25, 2024 | 25.27 | 25.35 | 25.19 | 25.28 | 25.08 | 16,900 |
Jun 24, 2024 | 25.24 | 25.40 | 25.24 | 25.28 | 25.08 | 56,900 |
Jun 21, 2024 | 0.30 Dividend | |||||
Jun 21, 2024 | 25.05 | 25.05 | 24.97 | 25.03 | 24.83 | 15,200 |
Jun 20, 2024 | 25.40 | 25.55 | 25.40 | 25.53 | 25.04 | 18,700 |
Jun 18, 2024 | 25.41 | 25.55 | 25.41 | 25.50 | 25.00 | 30,000 |
Jun 17, 2024 | 25.23 | 25.47 | 25.23 | 25.43 | 24.94 | 25,000 |
Jun 14, 2024 | 25.30 | 25.35 | 25.15 | 25.30 | 24.81 | 20,600 |
Jun 13, 2024 | 25.84 | 25.84 | 25.53 | 25.62 | 25.12 | 10,500 |
Jun 12, 2024 | 26.21 | 26.25 | 26.02 | 26.05 | 25.54 | 13,600 |
Jun 11, 2024 | 25.85 | 25.85 | 25.67 | 25.81 | 25.31 | 10,800 |
Jun 10, 2024 | 26.04 | 26.17 | 25.99 | 26.15 | 25.64 | 16,300 |
Jun 7, 2024 | 26.23 | 26.29 | 26.12 | 26.13 | 25.62 | 15,800 |
Jun 6, 2024 | 26.35 | 26.42 | 26.33 | 26.40 | 25.88 | 42,100 |
Jun 5, 2024 | 26.35 | 26.39 | 26.21 | 26.33 | 25.82 | 24,000 |
Jun 4, 2024 | 26.18 | 26.34 | 26.13 | 26.26 | 25.76 | 15,600 |
Jun 3, 2024 | 26.46 | 26.46 | 26.27 | 26.40 | 25.88 | 20,000 |
May 31, 2024 | 26.24 | 26.32 | 26.11 | 26.32 | 25.81 | 8,600 |
May 30, 2024 | 25.98 | 26.13 | 25.98 | 26.08 | 25.57 | 634,100 |
May 29, 2024 | 25.95 | 26.02 | 25.81 | 25.85 | 25.35 | 16,500 |
May 28, 2024 | 26.34 | 26.34 | 26.21 | 26.29 | 25.78 | 7,400 |
May 24, 2024 | 26.12 | 26.27 | 26.12 | 26.21 | 25.70 | 10,800 |
May 23, 2024 | 26.35 | 26.35 | 25.93 | 26.00 | 25.50 | 22,500 |
May 22, 2024 | 26.17 | 26.21 | 26.02 | 26.10 | 25.60 | 20,800 |
May 21, 2024 | 26.30 | 26.41 | 26.30 | 26.41 | 25.90 | 18,500 |
May 20, 2024 | 26.44 | 26.49 | 26.39 | 26.39 | 25.87 | 17,200 |
May 17, 2024 | 26.27 | 26.42 | 26.26 | 26.42 | 25.91 | 131,700 |
May 16, 2024 | 26.38 | 26.40 | 26.25 | 26.27 | 25.76 | 9,900 |
May 15, 2024 | 26.40 | 26.46 | 26.26 | 26.40 | 25.89 | 11,200 |
May 14, 2024 | 26.13 | 26.21 | 26.11 | 26.18 | 25.67 | 21,600 |
May 13, 2024 | 26.05 | 26.08 | 25.98 | 25.98 | 25.48 | 20,600 |
May 10, 2024 | 26.01 | 26.07 | 25.94 | 25.96 | 25.46 | 18,500 |
May 9, 2024 | 25.71 | 25.90 | 25.71 | 25.87 | 25.37 | 6,200 |
May 8, 2024 | 25.72 | 25.72 | 25.48 | 25.65 | 25.15 | 31,500 |
May 7, 2024 | 25.75 | 25.79 | 25.65 | 25.69 | 25.20 | 11,500 |
May 6, 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 25.21 | 4,400 |
May 3, 2024 | 25.55 | 25.55 | 25.42 | 25.52 | 25.02 | 5,300 |
May 2, 2024 | 25.35 | 25.39 | 25.18 | 25.35 | 24.86 | 11,200 |
May 1, 2024 | 25.13 | 25.26 | 24.94 | 25.00 | 24.51 | 7,300 |
Apr 30, 2024 | 25.38 | 25.38 | 25.06 | 25.06 | 24.58 | 19,200 |
Apr 29, 2024 | 25.33 | 25.41 | 25.31 | 25.38 | 24.88 | 13,900 |
Apr 26, 2024 | 25.25 | 25.30 | 25.19 | 25.29 | 24.80 | 7,800 |
Apr 25, 2024 | 25.00 | 25.15 | 24.99 | 25.14 | 24.65 | 6,700 |
Apr 24, 2024 | 25.33 | 25.33 | 25.08 | 25.16 | 24.67 | 27,300 |
Apr 23, 2024 | 25.02 | 25.19 | 25.02 | 25.17 | 24.68 | 5,800 |
Apr 22, 2024 | 24.79 | 25.06 | 24.79 | 24.96 | 24.47 | 34,800 |
Apr 19, 2024 | 24.61 | 24.71 | 24.60 | 24.62 | 24.14 | 10,800 |
Apr 18, 2024 | 24.56 | 24.72 | 24.52 | 24.54 | 24.06 | 12,700 |
Apr 17, 2024 | 24.60 | 24.61 | 24.44 | 24.56 | 24.08 | 9,300 |
Apr 16, 2024 | 24.62 | 24.62 | 24.47 | 24.53 | 24.05 | 7,700 |
Apr 15, 2024 | 25.22 | 25.22 | 24.76 | 24.81 | 24.33 | 6,900 |
Apr 12, 2024 | 25.09 | 25.09 | 24.87 | 24.89 | 24.41 | 9,900 |
Apr 11, 2024 | 25.37 | 25.37 | 25.09 | 25.29 | 24.80 | 10,900 |
Apr 10, 2024 | 25.31 | 25.43 | 25.25 | 25.31 | 24.82 | 6,500 |
Apr 9, 2024 | 25.77 | 25.81 | 25.57 | 25.63 | 25.14 | 10,200 |
Apr 8, 2024 | 25.61 | 25.67 | 25.56 | 25.61 | 25.12 | 14,100 |
Apr 5, 2024 | 25.44 | 25.50 | 25.34 | 25.47 | 24.98 | 9,300 |
Apr 4, 2024 | 25.85 | 25.85 | 25.32 | 25.39 | 24.90 | 11,400 |
Apr 3, 2024 | 25.29 | 25.54 | 25.29 | 25.52 | 25.02 | 20,200 |
Apr 2, 2024 | 25.25 | 25.26 | 25.21 | 25.25 | 24.77 | 5,200 |
Apr 1, 2024 | 25.50 | 25.50 | 25.25 | 25.33 | 24.84 | 43,800 |
Mar 28, 2024 | 25.37 | 25.46 | 25.37 | 25.43 | 24.93 | 14,700 |
Mar 27, 2024 | 25.32 | 25.46 | 25.32 | 25.46 | 24.96 | 4,800 |
Mar 26, 2024 | 25.39 | 25.39 | 25.26 | 25.26 | 24.77 | 10,300 |
Mar 25, 2024 | 25.26 | 25.30 | 25.17 | 25.24 | 24.75 | 8,200 |
Mar 22, 2024 | 25.29 | 25.29 | 25.17 | 25.22 | 24.73 | 8,100 |
Mar 21, 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.79 | 11,000 |
Mar 20, 2024 | 24.98 | 25.32 | 24.98 | 25.31 | 24.82 | 72,400 |
Mar 19, 2024 | 24.94 | 25.05 | 24.92 | 25.00 | 24.52 | 12,600 |
Mar 18, 2024 | 24.93 | 25.02 | 24.93 | 24.94 | 24.46 | 98,500 |
Mar 15, 2024 | 0.24 Dividend | |||||
Mar 15, 2024 | 24.94 | 25.02 | 24.86 | 24.93 | 24.45 | 16,200 |
Mar 14, 2024 | 25.25 | 25.27 | 24.97 | 25.04 | 24.33 | 23,100 |
Mar 13, 2024 | 25.23 | 25.30 | 25.23 | 25.26 | 24.54 | 55,500 |
Mar 12, 2024 | 25.04 | 25.20 | 25.03 | 25.20 | 24.48 | 42,500 |
Mar 11, 2024 | 24.97 | 25.03 | 24.89 | 25.01 | 24.29 | 16,400 |
Mar 8, 2024 | 25.31 | 25.32 | 25.09 | 25.13 | 24.41 | 23,100 |
Mar 7, 2024 | 25.15 | 25.24 | 25.12 | 25.22 | 24.50 | 11,700 |
Mar 6, 2024 | 25.01 | 25.08 | 24.95 | 24.95 | 24.24 | 14,000 |
Mar 5, 2024 | 24.77 | 24.85 | 24.65 | 24.70 | 23.99 | 135,200 |
Mar 4, 2024 | 24.79 | 24.82 | 24.69 | 24.69 | 23.98 | 117,400 |
Mar 1, 2024 | 24.79 | 24.88 | 24.67 | 24.86 | 24.15 | 27,400 |
Feb 29, 2024 | 24.77 | 24.77 | 24.57 | 24.65 | 23.94 | 13,200 |
Feb 28, 2024 | 24.64 | 24.67 | 24.57 | 24.59 | 23.89 | 10,900 |
Feb 27, 2024 | 24.75 | 24.80 | 24.74 | 24.74 | 24.04 | 7,400 |
Feb 26, 2024 | 24.74 | 24.74 | 24.63 | 24.69 | 23.98 | 30,200 |
Feb 23, 2024 | 24.73 | 24.81 | 24.71 | 24.74 | 24.03 | 260,700 |
Feb 22, 2024 | 24.61 | 24.73 | 24.61 | 24.69 | 23.98 | 23,000 |
Feb 21, 2024 | 24.41 | 24.46 | 24.37 | 24.43 | 23.73 | 13,500 |
Feb 20, 2024 | 24.49 | 24.49 | 24.38 | 24.45 | 23.75 | 52,600 |
Feb 16, 2024 | 24.30 | 24.46 | 24.30 | 24.38 | 23.68 | 29,500 |
Feb 15, 2024 | 24.14 | 24.33 | 24.14 | 24.31 | 23.61 | 40,900 |
Feb 14, 2024 | 23.92 | 24.05 | 23.90 | 24.04 | 23.35 | 26,100 |
Feb 13, 2024 | 23.92 | 23.99 | 23.70 | 23.75 | 23.07 | 14,300 |
Feb 12, 2024 | 24.09 | 24.22 | 24.09 | 24.15 | 23.46 | 19,600 |
Feb 9, 2024 | 23.99 | 24.06 | 23.92 | 24.03 | 23.34 | 11,500 |
Feb 8, 2024 | 24.09 | 24.09 | 23.92 | 24.06 | 23.37 | 33,300 |
Feb 7, 2024 | 24.21 | 24.21 | 24.09 | 24.12 | 23.43 | 10,800 |
Feb 6, 2024 | 24.00 | 24.15 | 24.00 | 24.13 | 23.44 | 10,300 |
Feb 5, 2024 | 24.03 | 24.08 | 23.93 | 24.03 | 23.34 | 21,600 |
Feb 2, 2024 | 24.26 | 24.26 | 24.12 | 24.25 | 23.55 | 11,500 |
Feb 1, 2024 | 24.35 | 24.46 | 24.22 | 24.42 | 23.72 | 6,400 |
Jan 31, 2024 | 24.50 | 24.51 | 24.23 | 24.23 | 23.54 | 10,200 |
Jan 30, 2024 | 24.29 | 24.42 | 24.26 | 24.38 | 23.68 | 14,600 |
Jan 29, 2024 | 24.22 | 24.39 | 24.17 | 24.39 | 23.69 | 29,500 |
Jan 26, 2024 | 24.30 | 24.31 | 24.21 | 24.23 | 23.54 | 71,700 |
Jan 25, 2024 | 24.12 | 24.17 | 24.03 | 24.17 | 23.48 | 12,800 |
Jan 24, 2024 | 24.23 | 24.27 | 24.10 | 24.12 | 23.43 | 43,000 |
Jan 23, 2024 | 23.95 | 24.00 | 23.88 | 23.97 | 23.28 | 111,600 |
Jan 22, 2024 | 24.00 | 24.09 | 23.98 | 24.01 | 23.32 | 22,200 |
Jan 19, 2024 | 23.90 | 23.97 | 23.73 | 23.95 | 23.26 | 20,400 |
Jan 18, 2024 | 23.84 | 23.94 | 23.77 | 23.94 | 23.25 | 71,200 |
Jan 17, 2024 | 23.66 | 23.75 | 23.66 | 23.75 | 23.07 | 11,500 |
Jan 16, 2024 | 24.08 | 24.08 | 23.92 | 23.94 | 23.25 | 40,000 |
Jan 12, 2024 | 24.37 | 24.46 | 24.28 | 24.35 | 23.65 | 19,300 |
Jan 11, 2024 | 24.10 | 24.30 | 24.08 | 24.30 | 23.60 | 19,700 |
Jan 10, 2024 | 24.25 | 24.36 | 24.25 | 24.29 | 23.59 | 73,000 |
Jan 9, 2024 | 24.27 | 24.27 | 24.18 | 24.21 | 23.52 | 12,600 |
Jan 8, 2024 | 24.32 | 24.48 | 24.28 | 24.47 | 23.77 | 8,900 |
Jan 5, 2024 | 24.28 | 24.51 | 24.24 | 24.31 | 23.61 | 13,500 |
Jan 4, 2024 | 24.27 | 24.37 | 24.24 | 24.24 | 23.55 | 17,700 |
Jan 3, 2024 | 24.01 | 24.16 | 23.99 | 24.10 | 23.41 | 18,900 |
Jan 2, 2024 | 24.38 | 24.38 | 24.23 | 24.23 | 23.54 | 24,200 |
Dec 29, 2023 | 24.45 | 24.48 | 24.37 | 24.42 | 23.72 | 11,400 |
Dec 28, 2023 | 24.50 | 24.50 | 24.37 | 24.39 | 23.69 | 14,200 |
Dec 27, 2023 | 24.35 | 24.46 | 24.34 | 24.43 | 23.73 | 26,900 |
Dec 26, 2023 | 24.33 | 24.33 | 24.19 | 24.27 | 23.57 | 107,600 |
Dec 22, 2023 | 24.33 | 24.37 | 24.26 | 24.30 | 23.60 | 16,000 |
Dec 21, 2023 | 24.16 | 24.19 | 24.04 | 24.18 | 23.49 | 28,900 |
Dec 20, 2023 | 24.08 | 24.14 | 23.82 | 23.86 | 23.18 | 30,900 |
Dec 19, 2023 | 24.03 | 24.06 | 24.00 | 24.04 | 23.35 | 21,000 |
Dec 18, 2023 | 23.91 | 23.91 | 23.79 | 23.83 | 23.15 | 51,700 |
Dec 15, 2023 | 0.16 Dividend | |||||
Dec 15, 2023 | 23.90 | 23.92 | 23.75 | 23.75 | 23.07 | 53,100 |
Dec 14, 2023 | 24.07 | 24.24 | 23.99 | 24.11 | 23.27 | 38,400 |
Dec 13, 2023 | 23.69 | 23.99 | 23.51 | 23.95 | 23.11 | 28,200 |
Dec 12, 2023 | 23.66 | 23.70 | 23.57 | 23.67 | 22.84 | 29,100 |
Dec 11, 2023 | 23.65 | 23.70 | 23.57 | 23.67 | 22.84 | 39,000 |
Dec 8, 2023 | 23.53 | 23.71 | 23.53 | 23.67 | 22.84 | 49,600 |
Dec 7, 2023 | 23.51 | 23.65 | 23.45 | 23.59 | 22.77 | 46,500 |
Dec 6, 2023 | 23.71 | 23.76 | 23.51 | 23.51 | 22.69 | 30,300 |
Dec 5, 2023 | 23.57 | 23.60 | 23.50 | 23.50 | 22.68 | 25,100 |
Dec 4, 2023 | 23.62 | 23.67 | 23.55 | 23.61 | 22.78 | 37,000 |
Dec 1, 2023 | 23.55 | 23.83 | 23.55 | 23.83 | 23.00 | 24,400 |
Nov 30, 2023 | 23.55 | 23.60 | 23.47 | 23.52 | 22.70 | 29,500 |
Nov 29, 2023 | 23.55 | 23.60 | 23.50 | 23.51 | 22.69 | 22,300 |
Nov 28, 2023 | 23.44 | 23.58 | 23.39 | 23.48 | 22.66 | 27,800 |
Nov 27, 2023 | 23.60 | 23.60 | 23.40 | 23.45 | 22.63 | 29,600 |
Nov 24, 2023 | 23.42 | 23.53 | 23.42 | 23.50 | 22.68 | 19,400 |
Nov 22, 2023 | 23.30 | 23.33 | 23.21 | 23.31 | 22.50 | 34,100 |
Nov 21, 2023 | 23.40 | 23.40 | 23.27 | 23.33 | 22.51 | 24,100 |
Nov 20, 2023 | 23.36 | 23.45 | 23.35 | 23.41 | 22.59 | 36,400 |
Nov 17, 2023 | 23.30 | 23.40 | 23.25 | 23.36 | 22.54 | 22,900 |
Nov 16, 2023 | 23.03 | 23.11 | 22.98 | 23.01 | 22.21 | 20,700 |
Nov 15, 2023 | 23.11 | 23.18 | 23.09 | 23.11 | 22.30 | 27,400 |
Nov 14, 2023 | 22.95 | 23.15 | 22.95 | 23.10 | 22.29 | 27,000 |
Nov 13, 2023 | 22.38 | 22.59 | 22.38 | 22.53 | 21.74 | 52,200 |
Nov 10, 2023 | 22.23 | 22.48 | 22.22 | 22.47 | 21.68 | 64,900 |
Nov 9, 2023 | 22.51 | 22.58 | 22.32 | 22.32 | 21.54 | 51,800 |
Nov 8, 2023 | 22.32 | 22.34 | 22.23 | 22.26 | 21.48 | 24,300 |
Nov 7, 2023 | 22.44 | 22.46 | 22.35 | 22.40 | 21.62 | 20,000 |
Nov 6, 2023 | 22.72 | 22.72 | 22.56 | 22.58 | 21.79 | 22,100 |
Nov 3, 2023 | 22.74 | 22.85 | 22.67 | 22.73 | 21.94 | 43,400 |
Nov 2, 2023 | 22.41 | 22.55 | 22.38 | 22.51 | 21.72 | 44,000 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
234.42
+2.15%
RTH VanEck Retail ETF
218.23
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.50
+1.88%
BBP Virtus LifeSci Biotech Products ETF
64.41
+1.79%
IHI iShares U.S. Medical Devices ETF
59.14
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
338.54
+1.64%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.09
+1.63%
FTXL First Trust Nasdaq Semiconductor ETF
89.55
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.92
+1.50%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.86
+1.48%
FLTW Franklin FTSE Taiwan ETF
49.05
+1.42%
QLD ProShares Ultra QQQ
99.65
+1.39%
SMH VanEck Semiconductor ETF
244.75
+1.27%
COPX Global X Copper Miners ETF
44.23
+1.24%
BOUT Innovator IBD Breakout Opportunities ETF
37.01
+1.10%
EWT iShares MSCI Taiwan ETF
54.80
+1.07%
SOXX iShares Semiconductor ETF
220.58
+1.06%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.18
+1.04%
AIA iShares Asia 50 ETF
72.25
+1.03%
ROBO Robo Global Robotics and Automation Index ETF
55.73
+1.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+0.98%
IETC iShares U.S. Tech Independence Focused ETF
78.89
+0.98%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.20
+0.95%
PKB Invesco Building & Construction ETF
78.49
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.48
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
83.29
+0.92%
FIW First Trust Water ETF
105.92
+0.90%
ILCG iShares Morningstar Growth ETF
84.63
+0.89%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.01
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.15
+0.85%
MGK Vanguard Mega Cap Growth Index Fund
322.62
+0.85%
CEFS Saba Closed-End Funds ETF
21.89
+0.83%
PSCM Invesco S&P SmallCap Materials ETF
76.22
+0.82%
XNTK SPDR NYSE Technology ETF
196.90
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
385.99
+0.80%
IWY iShares Russell Top 200 Growth ETF
220.39
+0.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.50
+0.78%
FTEC Fidelity MSCI Information Technology Index ETF
174.35
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.71
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
71.87
+0.77%
IWF iShares Russell 1000 Growth ETF
376.81
+0.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.26
+0.76%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.82
+0.76%
VHT Vanguard Health Care Index Fund ETF Shares
271.72
+0.76%
XLK The Technology Select Sector SPDR Fund
223.91
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.02
+0.75%
QQQ Invesco QQQ Trust
487.43
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.91
+0.73%
IVW iShares S&P 500 Growth ETF
95.80
+0.73%
QGRO American Century U.S. Quality Growth ETF
92.07
+0.72%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.74
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
70.12
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.96
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
57.88
+0.71%
IDHQ Invesco S&P International Developed Quality ETF
30.00
+0.70%
IUSG iShares Core S&P U.S. Growth ETF
131.78
+0.70%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.60
+0.70%
CWS AdvisorShares Focused Equity ETF
68.18
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.89
+0.68%
IOO iShares Global 100 ETF
98.12
+0.68%
TMFC Motley Fool 100 Index ETF
56.50
+0.68%
IYW iShares U.S. Technology ETF
151.71
+0.68%
PHO Invesco Water Resources ETF
68.71
+0.67%
PSCI Invesco S&P SmallCap Industrials ETF
131.24
+0.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.63
+0.67%
OEF iShares S&P 100 ETF
276.84
+0.67%
SPMO Invesco S&P 500 Momentum ETF
91.42
+0.66%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.42
+0.66%
MOAT VanEck Morningstar Wide Moat ETF
94.89
+0.66%
EWL iShares MSCI Switzerland ETF
49.67
+0.65%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.63
+0.65%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.89
+0.64%
XLG Invesco S&P 500 Top 50 ETF
47.52
+0.64%
ESGU iShares ESG Aware MSCI USA ETF
125.40
+0.63%
EYLD Cambria Emerging Shareholder Yield ETF
33.43
+0.63%
FLHK Franklin FTSE Hong Kong ETF
18.55
+0.62%
PSI Invesco Semiconductors ETF
54.64
+0.61%
IGM iShares Expanded Tech Sector ETF
96.14
+0.61%
MGC Vanguard Mega Cap Index Fund
205.93
+0.61%
HEDJ WisdomTree Europe Hedged Equity Fund
43.49
+0.60%
XLV The Health Care Select Sector SPDR Fund
147.74
+0.59%
DSI iShares MSCI KLD 400 Social ETF
108.39
+0.58%
IYH iShares U.S. Healthcare ETF
62.41
+0.58%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
108.18
+0.57%
IWL iShares Russell Top 200 ETF
140.10
+0.56%
PSC Principal U.S. Small-Cap ETF
51.04
+0.55%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.55%
JQUA JPMorgan U.S. Quality Factor ETF
56.16
+0.54%
NACP Impact Shares NAACP Minority Empowerment ETF
41.13
+0.54%
SCHX Schwab U.S. Large-Cap ETF
22.56
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.73
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
30.47
+0.52%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.04
+0.52%
COWZ Pacer US Cash Cows 100 ETF
57.21
+0.51%
EWJV iShares MSCI Japan Value ETF
31.70
+0.51%
ESGV Vanguard ESG U.S. Stock ETF
101.28
+0.50%
PPA Invesco Aerospace & Defense ETF
114.35
+0.49%
IMTM iShares MSCI Intl Momentum Factor ETF
38.95
+0.49%