NasdaqGM - Delayed Quote USD
First Trust Dorsey Wright DALI 1 ETF (DALI)
At close: October 18 at 4:00 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 |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.73 | 25.76 | 25.70 | 25.76 | 25.76 | 7,800 |
Oct 17, 2024 | 25.71 | 25.76 | 25.65 | 25.65 | 25.65 | 1,800 |
Oct 16, 2024 | 25.61 | 25.72 | 25.60 | 25.72 | 25.72 | 3,900 |
Oct 15, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 300 |
Oct 14, 2024 | 25.86 | 25.86 | 25.83 | 25.83 | 25.83 | 1,700 |
Oct 11, 2024 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | 1,800 |
Oct 10, 2024 | 25.29 | 25.32 | 25.17 | 25.32 | 25.32 | 5,600 |
Oct 9, 2024 | 25.13 | 25.34 | 25.13 | 25.33 | 25.33 | 12,900 |
Oct 8, 2024 | 25.14 | 25.15 | 25.13 | 25.13 | 25.13 | 800 |
Oct 7, 2024 | 25.04 | 25.05 | 24.96 | 24.96 | 24.96 | 1,300 |
Oct 4, 2024 | 25.03 | 25.20 | 25.00 | 25.20 | 25.20 | 4,100 |
Oct 3, 2024 | 24.94 | 24.94 | 24.79 | 24.79 | 24.79 | 4,000 |
Oct 2, 2024 | 24.75 | 24.98 | 24.75 | 24.95 | 24.95 | 2,800 |
Oct 1, 2024 | 24.86 | 24.90 | 24.83 | 24.89 | 24.89 | 1,300 |
Sep 30, 2024 | 25.13 | 25.21 | 25.13 | 25.21 | 25.21 | 3,500 |
Sep 27, 2024 | 25.30 | 25.30 | 25.18 | 25.18 | 25.18 | 800 |
Sep 26, 2024 | 0.02 Dividend | |||||
Sep 26, 2024 | 25.37 | 25.42 | 25.11 | 25.29 | 25.29 | 12,300 |
Sep 25, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | 100 |
Sep 24, 2024 | 25.09 | 25.09 | 25.03 | 25.06 | 25.04 | 3,200 |
Sep 23, 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 24.93 | 600 |
Sep 20, 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 24.84 | 4,900 |
Sep 19, 2024 | 24.94 | 25.06 | 24.94 | 25.01 | 24.99 | 29,700 |
Sep 18, 2024 | 24.46 | 24.51 | 24.38 | 24.39 | 24.37 | 4,100 |
Sep 17, 2024 | 24.48 | 24.48 | 24.41 | 24.44 | 24.42 | 2,500 |
Sep 16, 2024 | 24.28 | 24.37 | 24.22 | 24.37 | 24.35 | 7,700 |
Sep 13, 2024 | 24.23 | 24.35 | 24.22 | 24.35 | 24.33 | 2,000 |
Sep 12, 2024 | 23.88 | 24.03 | 23.87 | 23.97 | 23.95 | 3,400 |
Sep 11, 2024 | 23.34 | 23.79 | 23.03 | 23.76 | 23.74 | 7,600 |
Sep 10, 2024 | 23.26 | 23.41 | 23.26 | 23.41 | 23.38 | 400 |
Sep 9, 2024 | 23.45 | 23.45 | 23.26 | 23.40 | 23.38 | 2,800 |
Sep 6, 2024 | 23.12 | 23.12 | 23.09 | 23.11 | 23.09 | 1,100 |
Sep 5, 2024 | 23.53 | 23.60 | 23.53 | 23.58 | 23.56 | 2,300 |
Sep 4, 2024 | 23.69 | 23.80 | 23.62 | 23.72 | 23.69 | 3,900 |
Sep 3, 2024 | 24.37 | 24.37 | 23.66 | 23.74 | 23.72 | 4,000 |
Aug 30, 2024 | 24.40 | 24.63 | 24.40 | 24.63 | 24.61 | 5,600 |
Aug 29, 2024 | 24.56 | 24.58 | 24.37 | 24.38 | 24.36 | 1,500 |
Aug 28, 2024 | 24.40 | 24.40 | 24.13 | 24.23 | 24.21 | 5,100 |
Aug 27, 2024 | 24.44 | 24.50 | 24.44 | 24.49 | 24.47 | 13,300 |
Aug 26, 2024 | 24.64 | 24.64 | 24.45 | 24.46 | 24.43 | 1,000 |
Aug 23, 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 24.68 | 4,700 |
Aug 22, 2024 | 24.50 | 24.50 | 24.13 | 24.16 | 24.13 | 2,500 |
Aug 21, 2024 | 24.23 | 24.48 | 24.23 | 24.48 | 24.46 | 5,800 |
Aug 20, 2024 | 24.26 | 24.26 | 24.11 | 24.19 | 24.17 | 1,100 |
Aug 19, 2024 | 24.06 | 24.32 | 24.06 | 24.32 | 24.30 | 2,800 |
Aug 16, 2024 | 24.02 | 24.11 | 24.02 | 24.05 | 24.03 | 3,200 |
Aug 15, 2024 | 23.91 | 24.11 | 23.91 | 24.11 | 24.09 | 63,900 |
Aug 14, 2024 | 23.45 | 23.49 | 23.37 | 23.49 | 23.47 | 3,500 |
Aug 13, 2024 | 23.22 | 23.45 | 23.22 | 23.45 | 23.43 | 800 |
Aug 12, 2024 | 23.08 | 23.08 | 22.92 | 22.97 | 22.95 | 17,800 |
Aug 9, 2024 | 22.90 | 23.07 | 22.90 | 23.03 | 23.01 | 6,500 |
Aug 8, 2024 | 22.78 | 23.04 | 22.78 | 23.04 | 23.02 | 42,100 |
Aug 7, 2024 | 22.43 | 22.43 | 22.22 | 22.22 | 22.20 | 1,500 |
Aug 6, 2024 | 22.60 | 22.93 | 22.55 | 22.55 | 22.53 | 61,200 |
Aug 5, 2024 | 21.72 | 22.40 | 21.72 | 22.27 | 22.25 | 3,600 |
Aug 2, 2024 | 22.74 | 22.82 | 22.70 | 22.75 | 22.73 | 1,200 |
Aug 1, 2024 | 24.40 | 24.40 | 23.56 | 23.61 | 23.59 | 3,300 |
Jul 31, 2024 | 24.24 | 24.47 | 24.24 | 24.38 | 24.36 | 3,600 |
Jul 30, 2024 | 23.87 | 23.92 | 23.83 | 23.87 | 23.85 | 19,500 |
Jul 29, 2024 | 24.29 | 24.29 | 24.06 | 24.08 | 24.06 | 2,200 |
Jul 26, 2024 | 24.01 | 24.16 | 23.96 | 24.10 | 24.08 | 5,800 |
Jul 25, 2024 | 23.74 | 23.94 | 23.68 | 23.68 | 23.66 | 3,700 |
Jul 24, 2024 | 24.13 | 24.13 | 23.80 | 23.80 | 23.78 | 10,700 |
Jul 23, 2024 | 24.61 | 24.61 | 24.54 | 24.54 | 24.52 | 400 |
Jul 22, 2024 | 24.34 | 24.61 | 24.34 | 24.61 | 24.59 | 2,800 |
Jul 19, 2024 | 24.16 | 24.16 | 24.11 | 24.12 | 24.09 | 1,800 |
Jul 18, 2024 | 24.68 | 24.68 | 24.24 | 24.36 | 24.33 | 3,200 |
Jul 17, 2024 | 25.03 | 25.03 | 24.54 | 24.54 | 24.52 | 2,600 |
Jul 16, 2024 | 25.11 | 25.36 | 25.08 | 25.36 | 25.34 | 12,600 |
Jul 15, 2024 | 24.85 | 24.95 | 24.83 | 24.88 | 24.86 | 4,500 |
Jul 12, 2024 | 24.91 | 24.91 | 24.76 | 24.76 | 24.74 | 2,700 |
Jul 11, 2024 | 24.73 | 24.74 | 24.52 | 24.56 | 24.54 | 5,100 |
Jul 10, 2024 | 24.38 | 24.50 | 24.36 | 24.49 | 24.47 | 4,800 |
Jul 9, 2024 | 24.29 | 24.36 | 24.28 | 24.32 | 24.30 | 17,500 |
Jul 8, 2024 | 24.47 | 24.47 | 24.33 | 24.41 | 24.39 | 20,800 |
Jul 5, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.24 | 100 |
Jul 3, 2024 | 24.27 | 24.27 | 24.17 | 24.23 | 24.21 | 2,400 |
Jul 2, 2024 | 23.96 | 24.11 | 23.96 | 24.11 | 24.09 | 1,100 |
Jul 1, 2024 | 24.06 | 24.06 | 23.93 | 24.03 | 24.01 | 3,900 |
Jun 28, 2024 | 24.25 | 24.25 | 24.06 | 24.12 | 24.10 | 2,400 |
Jun 27, 2024 | 23.95 | 24.01 | 23.91 | 24.01 | 23.98 | 101,600 |
Jun 26, 2024 | 23.89 | 23.93 | 23.85 | 23.93 | 23.90 | 2,600 |
Jun 25, 2024 | 23.89 | 23.97 | 23.82 | 23.97 | 23.95 | 2,100 |
Jun 24, 2024 | 23.98 | 24.08 | 23.89 | 23.91 | 23.89 | 4,100 |
Jun 21, 2024 | 23.86 | 24.05 | 23.86 | 24.05 | 24.02 | 8,200 |
Jun 20, 2024 | 24.16 | 24.18 | 23.93 | 24.02 | 23.99 | 11,000 |
Jun 18, 2024 | 24.12 | 24.23 | 24.12 | 24.22 | 24.20 | 5,400 |
Jun 17, 2024 | 23.80 | 24.13 | 23.77 | 24.13 | 24.11 | 8,300 |
Jun 14, 2024 | 23.75 | 23.85 | 23.75 | 23.85 | 23.83 | 400 |
Jun 13, 2024 | 24.02 | 24.06 | 23.96 | 24.03 | 24.01 | 38,400 |
Jun 12, 2024 | 24.22 | 24.22 | 24.09 | 24.17 | 24.15 | 2,500 |
Jun 11, 2024 | 23.62 | 23.75 | 23.62 | 23.75 | 23.72 | 23,800 |
Jun 10, 2024 | 23.73 | 23.78 | 23.69 | 23.78 | 23.76 | 33,900 |
Jun 7, 2024 | 23.54 | 23.67 | 23.49 | 23.57 | 23.55 | 29,100 |
Jun 6, 2024 | 23.78 | 23.78 | 23.70 | 23.72 | 23.69 | 7,700 |
Jun 5, 2024 | 23.76 | 23.87 | 23.49 | 23.87 | 23.85 | 15,100 |
Jun 4, 2024 | 23.53 | 23.53 | 23.30 | 23.39 | 23.37 | 27,200 |
Jun 3, 2024 | 23.73 | 23.73 | 23.43 | 23.57 | 23.55 | 24,100 |
May 31, 2024 | 23.57 | 23.57 | 23.20 | 23.55 | 23.53 | 11,900 |
May 30, 2024 | 23.55 | 23.60 | 23.49 | 23.56 | 23.54 | 16,500 |
May 29, 2024 | 23.66 | 23.68 | 23.61 | 23.62 | 23.60 | 2,400 |
May 28, 2024 | 23.98 | 23.98 | 23.84 | 23.94 | 23.92 | 2,400 |
May 24, 2024 | 23.99 | 24.00 | 23.96 | 23.96 | 23.94 | 1,400 |
May 23, 2024 | 23.89 | 23.91 | 23.59 | 23.72 | 23.70 | 33,800 |
May 22, 2024 | 24.01 | 24.08 | 23.93 | 23.98 | 23.95 | 17,500 |
May 21, 2024 | 23.99 | 24.05 | 23.95 | 24.05 | 24.03 | 14,500 |
May 20, 2024 | 24.12 | 24.14 | 24.05 | 24.10 | 24.07 | 10,400 |
May 17, 2024 | 24.01 | 24.01 | 23.84 | 23.92 | 23.90 | 3,800 |
May 16, 2024 | 24.02 | 24.08 | 23.98 | 23.98 | 23.95 | 5,700 |
May 15, 2024 | 23.98 | 24.12 | 23.98 | 24.12 | 24.10 | 7,600 |
May 14, 2024 | 23.73 | 23.77 | 23.66 | 23.77 | 23.75 | 19,800 |
May 13, 2024 | 23.70 | 23.72 | 23.59 | 23.62 | 23.60 | 44,700 |
May 10, 2024 | 23.55 | 23.56 | 23.50 | 23.54 | 23.52 | 10,400 |
May 9, 2024 | 23.40 | 23.53 | 23.33 | 23.52 | 23.50 | 20,300 |
May 8, 2024 | 23.35 | 23.43 | 23.33 | 23.43 | 23.40 | 23,000 |
May 7, 2024 | 23.47 | 23.59 | 23.44 | 23.44 | 23.42 | 16,800 |
May 6, 2024 | 23.41 | 23.50 | 23.41 | 23.50 | 23.48 | 5,900 |
May 3, 2024 | 23.29 | 23.29 | 23.11 | 23.21 | 23.19 | 14,800 |
May 2, 2024 | 22.70 | 22.90 | 22.70 | 22.90 | 22.88 | 9,400 |
May 1, 2024 | 22.67 | 22.99 | 22.54 | 22.61 | 22.59 | 13,000 |
Apr 30, 2024 | 23.05 | 23.10 | 22.70 | 22.70 | 22.68 | 66,600 |
Apr 29, 2024 | 23.20 | 23.20 | 23.05 | 23.19 | 23.17 | 29,700 |
Apr 26, 2024 | 22.78 | 23.09 | 22.78 | 23.03 | 23.01 | 33,100 |
Apr 25, 2024 | 22.59 | 22.75 | 22.55 | 22.75 | 22.73 | 46,200 |
Apr 24, 2024 | 23.02 | 23.02 | 22.68 | 22.83 | 22.81 | 14,400 |
Apr 23, 2024 | 22.73 | 22.82 | 22.73 | 22.77 | 22.75 | 6,900 |
Apr 22, 2024 | 22.26 | 22.48 | 22.14 | 22.35 | 22.33 | 13,600 |
Apr 19, 2024 | 22.34 | 22.34 | 22.03 | 22.15 | 22.13 | 12,300 |
Apr 18, 2024 | 22.47 | 22.64 | 22.36 | 22.40 | 22.37 | 15,200 |
Apr 17, 2024 | 22.85 | 22.86 | 22.50 | 22.53 | 22.51 | 8,200 |
Apr 16, 2024 | 22.63 | 22.86 | 22.63 | 22.77 | 22.75 | 10,000 |
Apr 15, 2024 | 23.37 | 23.37 | 22.73 | 22.79 | 22.76 | 64,700 |
Apr 12, 2024 | 23.39 | 23.45 | 23.09 | 23.14 | 23.12 | 16,500 |
Apr 11, 2024 | 23.50 | 23.69 | 23.37 | 23.69 | 23.67 | 69,500 |
Apr 10, 2024 | 23.34 | 23.46 | 23.34 | 23.40 | 23.38 | 9,700 |
Apr 9, 2024 | 23.85 | 23.85 | 23.58 | 23.80 | 23.78 | 3,400 |
Apr 8, 2024 | 23.75 | 23.82 | 23.72 | 23.77 | 23.75 | 6,200 |
Apr 5, 2024 | 23.52 | 23.73 | 23.51 | 23.68 | 23.66 | 38,000 |
Apr 4, 2024 | 24.01 | 24.02 | 23.39 | 23.43 | 23.41 | 23,800 |
Apr 3, 2024 | 23.50 | 23.87 | 23.50 | 23.79 | 23.77 | 35,100 |
Apr 2, 2024 | 23.80 | 23.80 | 23.58 | 23.70 | 23.68 | 17,400 |
Apr 1, 2024 | 24.17 | 24.17 | 24.01 | 24.01 | 23.99 | 7,500 |
Mar 28, 2024 | 24.15 | 24.16 | 24.06 | 24.12 | 24.10 | 7,600 |
Mar 27, 2024 | 23.99 | 24.05 | 23.91 | 24.05 | 24.03 | 2,500 |
Mar 26, 2024 | 23.96 | 23.96 | 23.82 | 23.85 | 23.83 | 19,300 |
Mar 25, 2024 | 23.89 | 23.90 | 23.83 | 23.83 | 23.80 | 11,200 |
Mar 22, 2024 | 23.92 | 23.97 | 23.89 | 23.92 | 23.90 | 68,300 |
Mar 21, 2024 | 0.01 Dividend | |||||
Mar 21, 2024 | 23.98 | 24.15 | 23.98 | 24.06 | 24.04 | 17,900 |
Mar 20, 2024 | 23.49 | 23.81 | 23.42 | 23.78 | 23.75 | 4,900 |
Mar 19, 2024 | 23.18 | 23.40 | 23.13 | 23.40 | 23.37 | 22,700 |
Mar 18, 2024 | 23.44 | 23.44 | 23.33 | 23.33 | 23.30 | 17,200 |
Mar 15, 2024 | 23.34 | 23.38 | 23.23 | 23.25 | 23.23 | 38,900 |
Mar 14, 2024 | 23.69 | 23.69 | 23.37 | 23.40 | 23.37 | 10,500 |
Mar 13, 2024 | 23.69 | 23.74 | 23.62 | 23.64 | 23.61 | 9,100 |
Mar 12, 2024 | 23.56 | 23.73 | 23.49 | 23.73 | 23.71 | 30,000 |
Mar 11, 2024 | 23.51 | 23.54 | 23.42 | 23.50 | 23.47 | 37,200 |
Mar 8, 2024 | 24.05 | 24.05 | 23.64 | 23.69 | 23.67 | 9,500 |
Mar 7, 2024 | 23.82 | 23.99 | 23.82 | 23.98 | 23.95 | 23,100 |
Mar 6, 2024 | 23.66 | 23.79 | 23.55 | 23.64 | 23.61 | 16,200 |
Mar 5, 2024 | 23.48 | 23.55 | 23.35 | 23.44 | 23.41 | 41,400 |
Mar 4, 2024 | 23.89 | 23.91 | 23.78 | 23.85 | 23.82 | 15,600 |
Mar 1, 2024 | 23.51 | 23.82 | 23.46 | 23.77 | 23.74 | 19,400 |
Feb 29, 2024 | 23.40 | 23.46 | 23.34 | 23.46 | 23.43 | 37,000 |
Feb 28, 2024 | 23.20 | 23.30 | 23.20 | 23.26 | 23.23 | 4,700 |
Feb 27, 2024 | 23.31 | 23.38 | 23.28 | 23.34 | 23.31 | 20,600 |
Feb 26, 2024 | 23.16 | 23.27 | 23.16 | 23.22 | 23.19 | 14,800 |
Feb 23, 2024 | 23.25 | 23.25 | 23.05 | 23.16 | 23.13 | 67,100 |
Feb 22, 2024 | 22.96 | 23.17 | 22.96 | 23.13 | 23.10 | 18,900 |
Feb 21, 2024 | 22.50 | 22.59 | 22.44 | 22.59 | 22.56 | 8,900 |
Feb 20, 2024 | 22.61 | 22.71 | 22.61 | 22.71 | 22.68 | 2,400 |
Feb 16, 2024 | 22.97 | 23.15 | 22.92 | 22.92 | 22.89 | 10,000 |
Feb 15, 2024 | 23.13 | 23.23 | 23.07 | 23.20 | 23.17 | 6,000 |
Feb 14, 2024 | 22.79 | 23.04 | 22.75 | 23.04 | 23.01 | 28,500 |
Feb 13, 2024 | 22.56 | 22.66 | 22.42 | 22.55 | 22.52 | 6,800 |
Feb 12, 2024 | 22.98 | 23.27 | 22.98 | 23.11 | 23.08 | 13,500 |
Feb 9, 2024 | 22.86 | 23.04 | 22.86 | 23.03 | 23.00 | 19,000 |
Feb 8, 2024 | 22.59 | 22.79 | 22.58 | 22.79 | 22.76 | 12,500 |
Feb 7, 2024 | 22.39 | 22.58 | 22.36 | 22.55 | 22.52 | 90,000 |
Feb 6, 2024 | 22.32 | 22.40 | 22.24 | 22.40 | 22.37 | 52,800 |
Feb 5, 2024 | 22.29 | 22.37 | 22.17 | 22.33 | 22.30 | 23,900 |
Feb 2, 2024 | 22.23 | 22.47 | 22.23 | 22.47 | 22.44 | 500 |
Feb 1, 2024 | 22.05 | 22.26 | 21.94 | 22.26 | 22.23 | 8,200 |
Jan 31, 2024 | 22.13 | 22.18 | 21.90 | 21.90 | 21.87 | 11,600 |
Jan 30, 2024 | 22.42 | 22.42 | 22.30 | 22.32 | 22.29 | 9,900 |
Jan 29, 2024 | 22.23 | 22.48 | 22.19 | 22.48 | 22.46 | 13,100 |
Jan 26, 2024 | 22.28 | 22.31 | 22.16 | 22.17 | 22.14 | 9,100 |
Jan 25, 2024 | 22.35 | 22.38 | 22.23 | 22.34 | 22.31 | 29,000 |
Jan 24, 2024 | 22.37 | 22.38 | 22.16 | 22.16 | 22.13 | 15,000 |
Jan 23, 2024 | 22.20 | 22.23 | 22.10 | 22.22 | 22.19 | 23,500 |
Jan 22, 2024 | 22.23 | 22.27 | 22.11 | 22.24 | 22.21 | 25,400 |
Jan 19, 2024 | 21.69 | 22.01 | 21.66 | 22.01 | 21.98 | 167,400 |
Jan 18, 2024 | 21.51 | 21.64 | 21.40 | 21.64 | 21.61 | 20,500 |
Jan 17, 2024 | 21.19 | 21.32 | 21.19 | 21.32 | 21.30 | 6,500 |
Jan 16, 2024 | 21.38 | 21.46 | 21.31 | 21.46 | 21.43 | 3,400 |
Jan 12, 2024 | 21.81 | 21.84 | 21.49 | 21.59 | 21.56 | 24,300 |
Jan 11, 2024 | 21.62 | 21.64 | 21.54 | 21.62 | 21.59 | 16,700 |
Jan 10, 2024 | 21.43 | 21.44 | 21.41 | 21.42 | 21.39 | 1,800 |
Jan 9, 2024 | 21.56 | 21.65 | 21.48 | 21.60 | 21.57 | 5,400 |
Jan 8, 2024 | 21.30 | 21.44 | 21.18 | 21.41 | 21.38 | 5,100 |
Jan 5, 2024 | 21.60 | 21.60 | 21.51 | 21.54 | 21.51 | 6,300 |
Jan 4, 2024 | 21.51 | 21.60 | 21.46 | 21.59 | 21.57 | 6,200 |
Jan 3, 2024 | 21.52 | 21.64 | 21.51 | 21.64 | 21.61 | 21,900 |
Jan 2, 2024 | 21.75 | 21.75 | 21.45 | 21.52 | 21.49 | 75,500 |
Dec 29, 2023 | 21.76 | 21.76 | 21.56 | 21.56 | 21.53 | 19,800 |
Dec 28, 2023 | 21.83 | 21.97 | 21.78 | 21.78 | 21.75 | 13,400 |
Dec 27, 2023 | 21.99 | 22.00 | 21.87 | 21.87 | 21.84 | 183,100 |
Dec 26, 2023 | 21.83 | 21.90 | 21.83 | 21.86 | 21.83 | 4,100 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 21.90 | 21.90 | 21.75 | 21.75 | 21.72 | 5,800 |
Dec 21, 2023 | 21.95 | 21.99 | 21.87 | 21.99 | 21.76 | 10,200 |
Dec 20, 2023 | 22.16 | 22.17 | 21.88 | 21.89 | 21.66 | 20,400 |
Dec 19, 2023 | 22.02 | 22.17 | 21.77 | 22.17 | 21.94 | 211,200 |
Dec 18, 2023 | 22.13 | 22.13 | 21.98 | 22.02 | 21.79 | 8,700 |
Dec 15, 2023 | 21.89 | 21.93 | 21.83 | 21.92 | 21.69 | 37,500 |
Dec 14, 2023 | 21.77 | 21.87 | 21.73 | 21.87 | 21.64 | 433,400 |
Dec 13, 2023 | 21.37 | 21.53 | 21.35 | 21.53 | 21.31 | 42,400 |
Dec 12, 2023 | 21.56 | 21.56 | 21.37 | 21.38 | 21.16 | 17,200 |
Dec 11, 2023 | 21.57 | 21.65 | 21.57 | 21.65 | 21.42 | 6,600 |
Dec 8, 2023 | 21.72 | 21.75 | 21.61 | 21.65 | 21.43 | 25,700 |
Dec 7, 2023 | 21.59 | 21.67 | 21.58 | 21.67 | 21.45 | 11,400 |
Dec 6, 2023 | 21.88 | 21.88 | 21.50 | 21.50 | 21.28 | 7,700 |
Dec 5, 2023 | 22.02 | 22.03 | 21.95 | 21.95 | 21.72 | 10,400 |
Dec 4, 2023 | 22.17 | 22.17 | 22.07 | 22.14 | 21.91 | 17,400 |
Dec 1, 2023 | 22.38 | 22.53 | 22.25 | 22.25 | 22.02 | 13,500 |
Nov 30, 2023 | 22.55 | 22.56 | 22.42 | 22.48 | 22.25 | 45,200 |
Nov 29, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.33 | 200 |
Nov 28, 2023 | 22.39 | 22.57 | 22.36 | 22.53 | 22.30 | 10,500 |
Nov 27, 2023 | 22.31 | 22.36 | 22.25 | 22.30 | 22.07 | 9,400 |
Nov 24, 2023 | 22.48 | 22.48 | 22.36 | 22.36 | 22.13 | 13,500 |
Nov 22, 2023 | 22.43 | 22.56 | 22.42 | 22.55 | 22.31 | 11,100 |
Nov 21, 2023 | 22.76 | 22.79 | 22.68 | 22.79 | 22.55 | 3,700 |
Nov 20, 2023 | 22.55 | 22.63 | 22.55 | 22.62 | 22.39 | 34,100 |
Nov 17, 2023 | 22.36 | 22.44 | 22.34 | 22.41 | 22.18 | 17,700 |
Nov 16, 2023 | 22.54 | 22.54 | 22.34 | 22.34 | 22.11 | 9,600 |
Nov 15, 2023 | 22.72 | 22.77 | 22.68 | 22.76 | 22.52 | 21,900 |
Nov 14, 2023 | 22.78 | 22.79 | 22.68 | 22.68 | 22.45 | 5,700 |
Nov 13, 2023 | 22.43 | 22.66 | 22.43 | 22.65 | 22.42 | 12,700 |
Nov 10, 2023 | 22.36 | 22.40 | 22.31 | 22.31 | 22.08 | 13,100 |
Nov 9, 2023 | 22.34 | 22.49 | 22.31 | 22.33 | 22.10 | 27,700 |
Nov 8, 2023 | 22.54 | 22.54 | 22.35 | 22.43 | 22.20 | 17,600 |
Nov 7, 2023 | 22.71 | 22.71 | 22.54 | 22.55 | 22.32 | 5,200 |
Nov 6, 2023 | 22.96 | 23.11 | 22.96 | 23.02 | 22.78 | 29,900 |
Nov 3, 2023 | 22.93 | 23.07 | 22.91 | 22.91 | 22.67 | 48,900 |
Nov 2, 2023 | 22.85 | 22.98 | 22.82 | 22.95 | 22.71 | 6,000 |
Nov 1, 2023 | 22.87 | 22.92 | 22.69 | 22.75 | 22.52 | 21,600 |
Oct 31, 2023 | 22.92 | 22.95 | 22.75 | 22.83 | 22.60 | 8,100 |
Oct 30, 2023 | 23.00 | 23.00 | 22.80 | 22.80 | 22.56 | 5,900 |
Oct 27, 2023 | 23.25 | 23.35 | 23.05 | 23.08 | 22.84 | 7,000 |
Oct 26, 2023 | 23.20 | 23.32 | 23.10 | 23.17 | 22.93 | 8,000 |
Oct 25, 2023 | 23.58 | 23.58 | 23.27 | 23.29 | 23.05 | 12,600 |
Oct 24, 2023 | 23.85 | 23.96 | 23.83 | 23.96 | 23.71 | 5,800 |
Oct 23, 2023 | 23.57 | 23.92 | 23.57 | 23.68 | 23.44 | 3,600 |
Oct 20, 2023 | 24.11 | 24.11 | 23.79 | 23.82 | 23.57 | 1,800 |
Oct 19, 2023 | 24.46 | 24.46 | 24.16 | 24.16 | 23.91 | 3,400 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%