NYSEArca - Delayed Quote USD
First Trust Materials AlphaDEX Fund (FXZ)
At close: November 21 at 3:59 PM EST
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 21, 2024 | 64.09 | 65.02 | 63.89 | 64.85 | 64.85 | 16,600 |
| Nov 20, 2024 | 63.32 | 64.16 | 63.32 | 63.87 | 63.87 | 28,500 |
| Nov 19, 2024 | 62.91 | 63.39 | 62.80 | 63.35 | 63.35 | 23,300 |
| Nov 18, 2024 | 63.21 | 63.49 | 63.21 | 63.48 | 63.48 | 26,700 |
| Nov 15, 2024 | 63.08 | 63.49 | 62.83 | 62.98 | 62.98 | 79,500 |
| Nov 14, 2024 | 63.70 | 63.70 | 62.85 | 63.01 | 63.01 | 55,100 |
| Nov 13, 2024 | 64.25 | 64.25 | 63.55 | 63.69 | 63.69 | 19,200 |
| Nov 12, 2024 | 65.22 | 65.22 | 63.92 | 64.12 | 64.12 | 23,000 |
| Nov 11, 2024 | 66.15 | 66.15 | 65.62 | 65.65 | 65.65 | 84,800 |
| Nov 8, 2024 | 66.57 | 66.57 | 65.90 | 66.06 | 66.06 | 19,600 |
| Nov 7, 2024 | 67.67 | 67.67 | 66.85 | 66.85 | 66.85 | 17,200 |
| Nov 6, 2024 | 67.33 | 67.69 | 66.53 | 67.44 | 67.44 | 13,200 |
| Nov 5, 2024 | 64.99 | 65.19 | 64.41 | 64.80 | 64.80 | 29,900 |
| Nov 4, 2024 | 65.87 | 66.42 | 65.80 | 65.86 | 65.86 | 25,300 |
| Nov 1, 2024 | 65.55 | 65.83 | 65.42 | 65.45 | 65.45 | 23,400 |
| Oct 31, 2024 | 66.01 | 66.16 | 65.37 | 65.37 | 65.37 | 21,000 |
| Oct 30, 2024 | 65.93 | 66.90 | 65.89 | 66.03 | 66.03 | 28,400 |
| Oct 29, 2024 | 66.25 | 66.45 | 65.98 | 65.98 | 65.98 | 13,900 |
| Oct 28, 2024 | 65.86 | 66.45 | 65.86 | 66.41 | 66.41 | 16,600 |
| Oct 25, 2024 | 66.15 | 66.35 | 65.51 | 65.58 | 65.58 | 9,500 |
| Oct 24, 2024 | 66.32 | 66.32 | 65.71 | 66.21 | 66.21 | 25,300 |
| Oct 23, 2024 | 66.24 | 66.53 | 65.83 | 66.12 | 66.12 | 14,500 |
| Oct 22, 2024 | 66.36 | 66.61 | 66.01 | 66.55 | 66.55 | 13,100 |
| Oct 21, 2024 | 67.77 | 67.77 | 66.73 | 67.00 | 67.00 | 13,400 |
| Oct 18, 2024 | 67.65 | 67.83 | 67.40 | 67.64 | 67.64 | 10,900 |
| Oct 17, 2024 | 67.41 | 67.62 | 67.13 | 67.46 | 67.46 | 16,800 |
| Oct 16, 2024 | 66.77 | 67.42 | 66.77 | 67.18 | 67.18 | 13,700 |
| Oct 15, 2024 | 66.74 | 67.19 | 66.52 | 66.56 | 66.56 | 12,300 |
| Oct 14, 2024 | 66.54 | 67.10 | 66.27 | 67.05 | 67.05 | 29,300 |
| Oct 11, 2024 | 66.26 | 66.98 | 66.26 | 66.90 | 66.90 | 29,000 |
| Oct 10, 2024 | 65.76 | 66.30 | 65.76 | 66.08 | 66.08 | 12,000 |
| Oct 9, 2024 | 65.30 | 66.24 | 65.30 | 66.06 | 66.06 | 15,900 |
| Oct 8, 2024 | 65.80 | 65.80 | 64.96 | 65.41 | 65.41 | 28,300 |
| Oct 7, 2024 | 66.37 | 66.56 | 66.14 | 66.43 | 66.43 | 20,100 |
| Oct 4, 2024 | 66.68 | 66.93 | 66.31 | 66.63 | 66.63 | 18,600 |
| Oct 3, 2024 | 66.10 | 66.14 | 65.64 | 66.00 | 66.00 | 14,500 |
| Oct 2, 2024 | 66.89 | 67.46 | 66.54 | 66.64 | 66.64 | 22,300 |
| Oct 1, 2024 | 66.77 | 67.19 | 66.53 | 67.02 | 67.02 | 112,800 |
| Sep 30, 2024 | 67.22 | 67.22 | 66.48 | 67.04 | 67.04 | 30,700 |
| Sep 27, 2024 | 67.72 | 68.15 | 67.15 | 67.45 | 67.45 | 32,800 |
| Sep 26, 2024 | 0.29 Dividend | |||||
| Sep 26, 2024 | 66.55 | 67.51 | 66.55 | 67.48 | 67.48 | 30,300 |
| Sep 25, 2024 | 66.66 | 66.66 | 65.86 | 65.94 | 65.65 | 25,100 |
| Sep 24, 2024 | 66.13 | 66.99 | 66.13 | 66.64 | 66.35 | 24,200 |
| Sep 23, 2024 | 64.83 | 65.35 | 64.83 | 65.31 | 65.03 | 22,100 |
| Sep 20, 2024 | 65.34 | 65.34 | 64.43 | 64.63 | 64.35 | 52,100 |
| Sep 19, 2024 | 65.41 | 65.68 | 64.95 | 65.57 | 65.29 | 24,600 |
| Sep 18, 2024 | 64.51 | 65.11 | 64.00 | 64.09 | 63.81 | 21,100 |
| Sep 17, 2024 | 64.27 | 64.74 | 64.10 | 64.23 | 63.95 | 14,800 |
| Sep 16, 2024 | 63.87 | 64.06 | 63.53 | 63.89 | 63.61 | 17,500 |
| Sep 13, 2024 | 62.90 | 63.99 | 62.90 | 63.67 | 63.39 | 33,900 |
| Sep 12, 2024 | 62.06 | 62.53 | 61.94 | 62.49 | 62.22 | 37,500 |
| Sep 11, 2024 | 61.47 | 61.93 | 60.30 | 61.90 | 61.63 | 36,000 |
| Sep 10, 2024 | 61.99 | 61.99 | 60.96 | 61.28 | 61.02 | 65,800 |
| Sep 9, 2024 | 61.58 | 62.34 | 61.58 | 61.83 | 61.56 | 27,800 |
| Sep 6, 2024 | 62.02 | 62.37 | 61.16 | 61.20 | 60.94 | 34,400 |
| Sep 5, 2024 | 62.85 | 62.85 | 61.95 | 62.00 | 61.73 | 23,900 |
| Sep 4, 2024 | 63.36 | 63.83 | 62.43 | 62.64 | 62.37 | 33,300 |
| Sep 3, 2024 | 64.91 | 64.91 | 63.14 | 63.24 | 62.97 | 79,000 |
| Aug 30, 2024 | 65.66 | 65.69 | 64.99 | 65.67 | 65.39 | 9,300 |
| Aug 29, 2024 | 65.25 | 65.97 | 65.04 | 65.51 | 65.23 | 21,000 |
| Aug 28, 2024 | 65.27 | 65.39 | 64.75 | 64.91 | 64.63 | 88,100 |
| Aug 27, 2024 | 65.60 | 65.70 | 65.42 | 65.64 | 65.36 | 46,200 |
| Aug 26, 2024 | 65.74 | 66.19 | 65.70 | 65.74 | 65.46 | 35,200 |
| Aug 23, 2024 | 64.77 | 65.54 | 64.67 | 65.42 | 65.14 | 35,000 |
| Aug 22, 2024 | 64.67 | 64.67 | 64.16 | 64.21 | 63.93 | 44,000 |
| Aug 21, 2024 | 63.96 | 64.78 | 63.96 | 64.78 | 64.50 | 19,200 |
| Aug 20, 2024 | 64.20 | 64.34 | 63.65 | 63.65 | 63.37 | 64,900 |
| Aug 19, 2024 | 64.48 | 64.66 | 64.13 | 64.26 | 63.98 | 52,300 |
| Aug 16, 2024 | 63.81 | 64.14 | 63.75 | 64.09 | 63.81 | 36,800 |
| Aug 15, 2024 | 63.80 | 64.35 | 63.80 | 64.01 | 63.73 | 80,500 |
| Aug 14, 2024 | 63.35 | 63.35 | 62.61 | 62.96 | 62.69 | 25,300 |
| Aug 13, 2024 | 62.69 | 63.32 | 62.61 | 63.29 | 63.02 | 16,400 |
| Aug 12, 2024 | 63.14 | 63.14 | 62.36 | 62.44 | 62.17 | 29,000 |
| Aug 9, 2024 | 62.77 | 63.27 | 62.48 | 63.01 | 62.74 | 35,600 |
| Aug 8, 2024 | 62.58 | 63.30 | 62.58 | 63.12 | 62.85 | 31,500 |
| Aug 7, 2024 | 63.58 | 63.84 | 62.06 | 62.12 | 61.85 | 74,100 |
| Aug 6, 2024 | 62.60 | 63.85 | 62.60 | 63.04 | 62.77 | 37,200 |
| Aug 5, 2024 | 61.81 | 63.18 | 61.65 | 62.53 | 62.26 | 50,000 |
| Aug 2, 2024 | 65.06 | 65.06 | 63.60 | 64.12 | 63.84 | 27,800 |
| Aug 1, 2024 | 67.51 | 68.06 | 65.81 | 66.30 | 66.01 | 106,200 |
| Jul 31, 2024 | 66.96 | 68.24 | 66.94 | 67.21 | 66.92 | 25,600 |
| Jul 30, 2024 | 66.31 | 66.60 | 66.07 | 66.34 | 66.05 | 59,800 |
| Jul 29, 2024 | 66.58 | 66.58 | 66.15 | 66.42 | 66.13 | 17,200 |
| Jul 26, 2024 | 66.29 | 66.74 | 65.82 | 66.58 | 66.29 | 16,500 |
| Jul 25, 2024 | 64.91 | 66.45 | 64.91 | 65.92 | 65.64 | 21,000 |
| Jul 24, 2024 | 65.94 | 66.10 | 64.93 | 64.99 | 64.71 | 19,800 |
| Jul 23, 2024 | 65.88 | 66.09 | 65.54 | 66.04 | 65.75 | 28,800 |
| Jul 22, 2024 | 66.11 | 66.15 | 65.49 | 66.11 | 65.82 | 23,900 |
| Jul 19, 2024 | 66.66 | 66.68 | 65.76 | 65.94 | 65.65 | 28,600 |
| Jul 18, 2024 | 67.50 | 68.20 | 66.86 | 66.90 | 66.61 | 18,100 |
| Jul 17, 2024 | 67.64 | 68.07 | 67.58 | 67.73 | 67.44 | 88,200 |
| Jul 16, 2024 | 66.46 | 68.02 | 66.31 | 67.95 | 67.66 | 15,900 |
| Jul 15, 2024 | 66.48 | 67.08 | 66.48 | 66.55 | 66.26 | 14,000 |
| Jul 12, 2024 | 66.24 | 66.66 | 65.97 | 66.44 | 66.15 | 21,200 |
| Jul 11, 2024 | 65.01 | 65.86 | 65.01 | 65.73 | 65.45 | 24,800 |
| Jul 10, 2024 | 63.84 | 64.38 | 63.84 | 64.38 | 64.10 | 14,900 |
| Jul 9, 2024 | 64.24 | 64.24 | 63.59 | 63.59 | 63.32 | 28,400 |
| Jul 8, 2024 | 64.15 | 64.52 | 64.14 | 64.32 | 64.04 | 29,000 |
| Jul 5, 2024 | 64.69 | 64.69 | 63.87 | 64.09 | 63.81 | 11,000 |
| Jul 3, 2024 | 64.44 | 64.98 | 64.44 | 64.67 | 64.39 | 5,900 |
| Jul 2, 2024 | 63.99 | 64.35 | 63.70 | 64.13 | 63.85 | 27,500 |
| Jul 1, 2024 | 65.08 | 65.16 | 63.93 | 64.05 | 63.77 | 24,600 |
| Jun 28, 2024 | 64.98 | 65.40 | 64.69 | 64.82 | 64.54 | 23,400 |
| Jun 27, 2024 | 0.21 Dividend | |||||
| Jun 27, 2024 | 65.12 | 65.12 | 64.69 | 64.71 | 64.43 | 38,500 |
| Jun 26, 2024 | 64.88 | 65.53 | 64.75 | 65.53 | 65.04 | 28,000 |
| Jun 25, 2024 | 65.96 | 65.96 | 64.87 | 64.94 | 64.45 | 24,400 |
| Jun 24, 2024 | 65.57 | 66.37 | 65.57 | 66.17 | 65.67 | 40,500 |
| Jun 21, 2024 | 65.22 | 65.53 | 64.95 | 65.53 | 65.04 | 32,400 |
| Jun 20, 2024 | 65.36 | 65.79 | 65.26 | 65.29 | 64.80 | 46,700 |
| Jun 18, 2024 | 65.23 | 65.61 | 65.17 | 65.44 | 64.95 | 33,100 |
| Jun 17, 2024 | 64.81 | 65.43 | 64.60 | 65.36 | 64.87 | 59,000 |
| Jun 14, 2024 | 65.57 | 65.57 | 64.76 | 65.01 | 64.52 | 38,800 |
| Jun 13, 2024 | 66.74 | 66.74 | 65.69 | 66.04 | 65.54 | 15,000 |
| Jun 12, 2024 | 67.78 | 67.85 | 66.64 | 66.88 | 66.38 | 21,700 |
| Jun 11, 2024 | 66.55 | 66.66 | 66.03 | 66.66 | 66.16 | 11,500 |
| Jun 10, 2024 | 66.82 | 67.03 | 66.65 | 66.95 | 66.45 | 30,400 |
| Jun 7, 2024 | 67.18 | 67.53 | 67.08 | 67.10 | 66.59 | 11,300 |
| Jun 6, 2024 | 67.44 | 67.84 | 67.32 | 67.84 | 67.33 | 34,400 |
| Jun 5, 2024 | 67.10 | 67.56 | 66.93 | 67.45 | 66.94 | 15,000 |
| Jun 4, 2024 | 68.04 | 68.04 | 67.00 | 67.03 | 66.53 | 32,900 |
| Jun 3, 2024 | 69.69 | 69.69 | 68.20 | 68.61 | 68.09 | 24,900 |
| May 31, 2024 | 68.93 | 69.52 | 68.46 | 69.51 | 68.99 | 29,300 |
| May 30, 2024 | 68.36 | 68.89 | 68.29 | 68.78 | 68.26 | 10,400 |
| May 29, 2024 | 68.89 | 68.89 | 68.07 | 68.07 | 67.56 | 28,800 |
| May 28, 2024 | 70.00 | 70.00 | 69.40 | 69.54 | 69.02 | 21,900 |
| May 24, 2024 | 69.41 | 69.64 | 69.41 | 69.64 | 69.12 | 60,000 |
| May 23, 2024 | 69.66 | 69.66 | 68.84 | 68.99 | 68.47 | 23,300 |
| May 22, 2024 | 69.92 | 70.27 | 69.57 | 69.87 | 69.34 | 14,300 |
| May 21, 2024 | 70.83 | 70.83 | 70.30 | 70.55 | 70.02 | 19,300 |
| May 20, 2024 | 70.43 | 70.92 | 70.25 | 70.84 | 70.31 | 15,300 |
| May 17, 2024 | 70.07 | 70.50 | 70.07 | 70.48 | 69.95 | 16,700 |
| May 16, 2024 | 70.10 | 70.22 | 69.83 | 69.99 | 69.46 | 17,500 |
| May 15, 2024 | 70.62 | 70.73 | 69.84 | 70.12 | 69.59 | 77,300 |
| May 14, 2024 | 70.03 | 70.34 | 70.01 | 70.24 | 69.71 | 15,600 |
| May 13, 2024 | 70.31 | 70.31 | 69.63 | 69.64 | 69.12 | 16,400 |
| May 10, 2024 | 70.23 | 70.23 | 69.51 | 69.56 | 69.04 | 14,900 |
| May 9, 2024 | 69.18 | 69.91 | 69.18 | 69.90 | 69.37 | 28,500 |
| May 8, 2024 | 69.02 | 69.33 | 68.88 | 68.97 | 68.45 | 15,300 |
| May 7, 2024 | 68.63 | 69.73 | 68.63 | 69.63 | 69.11 | 9,600 |
| May 6, 2024 | 68.77 | 68.89 | 68.31 | 68.53 | 68.01 | 24,700 |
| May 3, 2024 | 67.98 | 68.42 | 67.94 | 68.14 | 67.63 | 27,300 |
| May 2, 2024 | 67.34 | 67.51 | 66.64 | 67.33 | 66.82 | 24,700 |
| May 1, 2024 | 67.46 | 67.92 | 66.61 | 66.95 | 66.45 | 28,000 |
| Apr 30, 2024 | 68.19 | 68.31 | 67.28 | 67.30 | 66.79 | 26,000 |
| Apr 29, 2024 | 68.04 | 68.75 | 68.04 | 68.72 | 68.20 | 18,800 |
| Apr 26, 2024 | 67.33 | 67.96 | 67.33 | 67.66 | 67.15 | 15,000 |
| Apr 25, 2024 | 67.06 | 67.37 | 66.36 | 67.28 | 66.77 | 12,100 |
| Apr 24, 2024 | 67.49 | 67.90 | 67.07 | 67.50 | 66.99 | 14,400 |
| Apr 23, 2024 | 67.29 | 68.00 | 67.28 | 67.56 | 67.05 | 18,500 |
| Apr 22, 2024 | 67.92 | 68.53 | 67.31 | 68.05 | 67.54 | 77,300 |
| Apr 19, 2024 | 67.71 | 68.43 | 67.71 | 68.10 | 67.59 | 48,700 |
| Apr 18, 2024 | 68.17 | 68.36 | 67.60 | 67.80 | 67.29 | 11,700 |
| Apr 17, 2024 | 68.39 | 68.76 | 67.72 | 67.79 | 67.28 | 17,900 |
| Apr 16, 2024 | 68.16 | 68.29 | 67.74 | 67.94 | 67.43 | 18,200 |
| Apr 15, 2024 | 69.79 | 69.89 | 68.37 | 68.70 | 68.18 | 22,700 |
| Apr 12, 2024 | 70.68 | 70.68 | 68.80 | 69.00 | 68.48 | 21,400 |
| Apr 11, 2024 | 71.18 | 71.18 | 70.22 | 70.74 | 70.21 | 10,200 |
| Apr 10, 2024 | 70.85 | 71.31 | 70.45 | 70.99 | 70.46 | 34,700 |
| Apr 9, 2024 | 71.76 | 72.18 | 71.21 | 72.04 | 71.50 | 23,900 |
| Apr 8, 2024 | 71.68 | 71.95 | 71.36 | 71.43 | 70.89 | 22,600 |
| Apr 5, 2024 | 70.67 | 71.37 | 70.61 | 71.31 | 70.77 | 22,900 |
| Apr 4, 2024 | 72.23 | 72.27 | 70.84 | 70.96 | 70.43 | 40,100 |
| Apr 3, 2024 | 70.98 | 71.87 | 70.98 | 71.84 | 71.30 | 25,100 |
| Apr 2, 2024 | 71.24 | 71.40 | 70.70 | 71.09 | 70.55 | 68,700 |
| Apr 1, 2024 | 71.63 | 71.66 | 71.23 | 71.48 | 70.94 | 89,000 |
| Mar 28, 2024 | 71.03 | 71.46 | 70.85 | 71.34 | 70.80 | 23,600 |
| Mar 27, 2024 | 69.59 | 70.99 | 69.59 | 70.99 | 70.46 | 34,500 |
| Mar 26, 2024 | 69.85 | 69.96 | 69.23 | 69.24 | 68.72 | 23,000 |
| Mar 25, 2024 | 69.43 | 70.22 | 69.43 | 69.62 | 69.10 | 23,300 |
| Mar 22, 2024 | 69.96 | 70.17 | 69.48 | 69.48 | 68.96 | 33,000 |
| Mar 21, 2024 | 0.19 Dividend | |||||
| Mar 21, 2024 | 70.11 | 70.28 | 69.93 | 70.16 | 69.63 | 45,700 |
| Mar 20, 2024 | 68.78 | 70.20 | 68.78 | 69.93 | 69.21 | 32,800 |
| Mar 19, 2024 | 68.41 | 68.87 | 68.41 | 68.83 | 68.12 | 33,900 |
| Mar 18, 2024 | 68.79 | 69.03 | 68.34 | 68.62 | 67.92 | 22,200 |
| Mar 15, 2024 | 67.54 | 68.79 | 67.54 | 68.59 | 67.89 | 63,000 |
| Mar 14, 2024 | 68.30 | 68.30 | 67.24 | 67.72 | 67.02 | 77,000 |
| Mar 13, 2024 | 68.36 | 69.19 | 68.36 | 68.64 | 67.94 | 57,200 |
| Mar 12, 2024 | 68.62 | 68.75 | 68.11 | 68.28 | 67.58 | 18,400 |
| Mar 11, 2024 | 68.24 | 68.77 | 68.04 | 68.60 | 67.90 | 31,000 |
| Mar 8, 2024 | 68.91 | 69.07 | 68.28 | 68.29 | 67.59 | 35,600 |
| Mar 7, 2024 | 67.88 | 68.82 | 67.88 | 68.63 | 67.93 | 29,400 |
| Mar 6, 2024 | 67.25 | 67.68 | 67.18 | 67.39 | 66.70 | 21,000 |
| Mar 5, 2024 | 67.31 | 67.47 | 66.61 | 66.76 | 66.07 | 18,700 |
| Mar 4, 2024 | 68.01 | 68.17 | 67.77 | 67.82 | 67.12 | 148,400 |
| Mar 1, 2024 | 67.63 | 68.03 | 67.53 | 67.85 | 67.15 | 39,500 |
| Feb 29, 2024 | 66.94 | 67.55 | 66.85 | 67.37 | 66.68 | 41,600 |
| Feb 28, 2024 | 66.44 | 67.18 | 66.43 | 66.66 | 65.98 | 20,100 |
| Feb 27, 2024 | 66.71 | 67.03 | 66.71 | 66.86 | 66.17 | 60,200 |
| Feb 26, 2024 | 66.21 | 66.66 | 66.21 | 66.40 | 65.72 | 31,800 |
| Feb 23, 2024 | 66.17 | 66.66 | 66.00 | 66.50 | 65.82 | 18,100 |
| Feb 22, 2024 | 65.37 | 66.10 | 65.33 | 66.00 | 65.32 | 21,000 |
| Feb 21, 2024 | 64.76 | 65.21 | 64.63 | 65.17 | 64.50 | 35,200 |
| Feb 20, 2024 | 65.18 | 65.19 | 64.70 | 64.94 | 64.27 | 50,700 |
| Feb 16, 2024 | 65.61 | 66.50 | 65.61 | 65.94 | 65.26 | 21,100 |
| Feb 15, 2024 | 64.38 | 65.91 | 64.30 | 65.70 | 65.03 | 131,000 |
| Feb 14, 2024 | 63.94 | 64.16 | 63.49 | 64.06 | 63.40 | 87,600 |
| Feb 13, 2024 | 65.39 | 65.39 | 63.07 | 63.57 | 62.92 | 74,100 |
| Feb 12, 2024 | 66.33 | 67.41 | 66.33 | 66.90 | 66.21 | 31,300 |
| Feb 9, 2024 | 65.99 | 66.23 | 65.77 | 66.23 | 65.55 | 31,400 |
| Feb 8, 2024 | 65.92 | 66.16 | 65.57 | 65.98 | 65.30 | 72,100 |
| Feb 7, 2024 | 65.57 | 66.19 | 65.48 | 66.06 | 65.38 | 34,100 |
| Feb 6, 2024 | 64.96 | 65.64 | 64.82 | 65.40 | 64.73 | 56,700 |
| Feb 5, 2024 | 65.32 | 65.45 | 64.77 | 65.02 | 64.35 | 78,700 |
| Feb 2, 2024 | 66.38 | 66.66 | 65.64 | 66.36 | 65.68 | 92,300 |
| Feb 1, 2024 | 66.49 | 66.98 | 66.03 | 66.98 | 66.29 | 103,300 |
| Jan 31, 2024 | 66.96 | 67.46 | 66.08 | 66.08 | 65.40 | 42,600 |
| Jan 30, 2024 | 66.33 | 67.15 | 66.32 | 66.91 | 66.22 | 47,000 |
| Jan 29, 2024 | 66.29 | 66.63 | 65.70 | 66.63 | 65.95 | 48,400 |
| Jan 26, 2024 | 66.28 | 66.80 | 66.11 | 66.25 | 65.57 | 69,800 |
| Jan 25, 2024 | 66.02 | 66.28 | 65.41 | 66.03 | 65.35 | 55,200 |
| Jan 24, 2024 | 66.45 | 66.61 | 65.52 | 65.52 | 64.85 | 73,900 |
| Jan 23, 2024 | 66.21 | 66.78 | 65.97 | 66.13 | 65.45 | 38,200 |
| Jan 22, 2024 | 65.07 | 65.81 | 65.07 | 65.73 | 65.06 | 61,000 |
| Jan 19, 2024 | 65.05 | 65.25 | 64.49 | 65.21 | 64.54 | 59,400 |
| Jan 18, 2024 | 65.10 | 65.10 | 64.52 | 65.09 | 64.42 | 50,700 |
| Jan 17, 2024 | 64.78 | 65.08 | 64.63 | 64.79 | 64.12 | 63,900 |
| Jan 16, 2024 | 65.92 | 65.92 | 65.21 | 65.57 | 64.90 | 70,700 |
| Jan 12, 2024 | 66.95 | 67.01 | 66.05 | 66.21 | 65.53 | 38,800 |
| Jan 11, 2024 | 66.52 | 66.66 | 65.96 | 66.45 | 65.77 | 29,900 |
| Jan 10, 2024 | 66.69 | 66.80 | 66.28 | 66.68 | 66.00 | 30,900 |
| Jan 9, 2024 | 67.31 | 67.31 | 66.79 | 66.88 | 66.19 | 43,500 |
| Jan 8, 2024 | 67.25 | 67.92 | 66.93 | 67.89 | 67.19 | 100,700 |
| Jan 5, 2024 | 67.16 | 68.08 | 67.16 | 67.56 | 66.87 | 50,200 |
| Jan 4, 2024 | 67.97 | 68.09 | 67.32 | 67.40 | 66.71 | 71,800 |
| Jan 3, 2024 | 67.88 | 68.59 | 67.33 | 67.99 | 67.29 | 46,600 |
| Jan 2, 2024 | 68.55 | 69.38 | 68.55 | 68.90 | 68.19 | 105,600 |
| Dec 29, 2023 | 69.46 | 69.46 | 68.78 | 68.96 | 68.25 | 18,700 |
| Dec 28, 2023 | 69.79 | 69.97 | 69.48 | 69.55 | 68.84 | 26,900 |
| Dec 27, 2023 | 69.95 | 70.22 | 69.82 | 69.99 | 69.27 | 17,600 |
| Dec 26, 2023 | 69.75 | 70.20 | 69.66 | 70.00 | 69.28 | 12,200 |
| Dec 22, 2023 | 0.31 Dividend | |||||
| Dec 22, 2023 | 69.36 | 69.83 | 69.34 | 69.56 | 68.85 | 14,800 |
| Dec 21, 2023 | 69.07 | 69.45 | 68.97 | 69.44 | 68.42 | 52,200 |
| Dec 20, 2023 | 69.27 | 69.67 | 68.47 | 68.48 | 67.47 | 43,000 |
| Dec 19, 2023 | 69.20 | 69.72 | 69.20 | 69.65 | 68.63 | 19,000 |
| Dec 18, 2023 | 69.22 | 69.30 | 68.73 | 68.75 | 67.74 | 60,700 |
| Dec 15, 2023 | 67.74 | 68.21 | 67.46 | 67.61 | 66.62 | 76,500 |
| Dec 14, 2023 | 66.41 | 68.06 | 66.41 | 67.70 | 66.71 | 109,300 |
| Dec 13, 2023 | 63.49 | 65.88 | 63.49 | 65.86 | 64.89 | 40,800 |
| Dec 12, 2023 | 64.33 | 64.33 | 63.53 | 63.64 | 62.71 | 27,000 |
| Dec 11, 2023 | 63.95 | 64.38 | 63.84 | 64.37 | 63.42 | 58,400 |
| Dec 8, 2023 | 64.17 | 65.00 | 64.09 | 64.26 | 63.32 | 37,300 |
| Dec 7, 2023 | 63.88 | 64.27 | 63.87 | 64.27 | 63.33 | 117,700 |
| Dec 6, 2023 | 64.09 | 64.60 | 63.67 | 63.70 | 62.76 | 37,100 |
| Dec 5, 2023 | 64.50 | 64.50 | 63.66 | 63.66 | 62.73 | 43,100 |
| Dec 4, 2023 | 64.80 | 65.54 | 64.80 | 64.93 | 63.98 | 54,500 |
| Dec 1, 2023 | 64.08 | 65.46 | 64.08 | 65.40 | 64.44 | 41,600 |
| Nov 30, 2023 | 63.57 | 64.07 | 63.28 | 64.03 | 63.09 | 27,600 |
| Nov 29, 2023 | 63.19 | 63.65 | 63.19 | 63.43 | 62.50 | 31,200 |
| Nov 28, 2023 | 62.79 | 63.31 | 62.56 | 62.97 | 62.05 | 18,600 |
| Nov 27, 2023 | 62.58 | 62.96 | 62.49 | 62.85 | 61.93 | 56,600 |
| Nov 24, 2023 | 62.62 | 63.22 | 62.62 | 62.97 | 62.05 | 2,700 |
| Nov 22, 2023 | 62.53 | 62.65 | 62.25 | 62.62 | 61.70 | 26,000 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%