NasdaqGM - Delayed Quote USD
First Trust Low Duration Opportunities ETF (LMBS)
At close: October 16 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 16, 2024 | 49.19 | 49.19 | 49.13 | 49.18 | 49.18 | 504,725 |
Oct 15, 2024 | 49.14 | 49.18 | 49.08 | 49.11 | 49.11 | 376,100 |
Oct 14, 2024 | 49.14 | 49.14 | 49.04 | 49.06 | 49.06 | 384,400 |
Oct 11, 2024 | 49.12 | 49.13 | 49.06 | 49.11 | 49.11 | 710,600 |
Oct 10, 2024 | 49.07 | 49.10 | 48.97 | 49.10 | 49.10 | 512,700 |
Oct 9, 2024 | 49.08 | 49.10 | 49.04 | 49.06 | 49.06 | 695,600 |
Oct 8, 2024 | 48.93 | 49.08 | 48.92 | 49.07 | 49.07 | 923,300 |
Oct 7, 2024 | 49.08 | 49.08 | 48.89 | 48.91 | 48.91 | 1,596,400 |
Oct 4, 2024 | 49.24 | 49.24 | 49.11 | 49.14 | 49.14 | 721,200 |
Oct 3, 2024 | 49.43 | 49.43 | 49.31 | 49.32 | 49.32 | 658,500 |
Oct 2, 2024 | 49.42 | 49.47 | 49.38 | 49.41 | 49.41 | 417,400 |
Oct 1, 2024 | 49.42 | 49.49 | 49.27 | 49.47 | 49.47 | 406,700 |
Sep 30, 2024 | 49.44 | 49.47 | 49.38 | 49.41 | 49.41 | 652,900 |
Sep 27, 2024 | 51.49 | 51.49 | 49.36 | 49.39 | 49.39 | 857,800 |
Sep 26, 2024 | 0.17 Dividend | |||||
Sep 26, 2024 | 49.44 | 49.44 | 49.37 | 49.41 | 49.41 | 457,100 |
Sep 25, 2024 | 49.58 | 49.61 | 49.53 | 49.56 | 49.39 | 500,400 |
Sep 24, 2024 | 49.56 | 49.62 | 49.51 | 49.61 | 49.44 | 391,200 |
Sep 23, 2024 | 49.59 | 49.60 | 49.52 | 49.58 | 49.41 | 653,700 |
Sep 20, 2024 | 49.61 | 49.61 | 49.51 | 49.59 | 49.42 | 643,800 |
Sep 19, 2024 | 49.49 | 49.58 | 49.48 | 49.57 | 49.40 | 838,700 |
Sep 18, 2024 | 49.46 | 49.57 | 49.42 | 49.50 | 49.33 | 403,700 |
Sep 17, 2024 | 49.48 | 49.58 | 49.45 | 49.50 | 49.33 | 709,500 |
Sep 16, 2024 | 49.50 | 49.52 | 49.45 | 49.47 | 49.30 | 413,200 |
Sep 13, 2024 | 49.42 | 49.49 | 49.42 | 49.43 | 49.26 | 374,800 |
Sep 12, 2024 | 49.43 | 49.48 | 49.36 | 49.37 | 49.20 | 564,700 |
Sep 11, 2024 | 49.49 | 49.50 | 49.37 | 49.42 | 49.25 | 566,700 |
Sep 10, 2024 | 49.34 | 49.45 | 49.33 | 49.45 | 49.28 | 507,600 |
Sep 9, 2024 | 49.33 | 49.39 | 49.31 | 49.31 | 49.14 | 384,600 |
Sep 6, 2024 | 49.32 | 49.36 | 49.24 | 49.31 | 49.14 | 313,400 |
Sep 5, 2024 | 49.30 | 49.33 | 49.19 | 49.27 | 49.10 | 446,500 |
Sep 4, 2024 | 49.10 | 49.23 | 49.10 | 49.23 | 49.06 | 516,400 |
Sep 3, 2024 | 49.07 | 49.12 | 49.05 | 49.12 | 48.95 | 381,100 |
Aug 30, 2024 | 49.10 | 49.10 | 49.02 | 49.04 | 48.87 | 314,300 |
Aug 29, 2024 | 49.06 | 49.10 | 49.03 | 49.06 | 48.89 | 472,700 |
Aug 28, 2024 | 49.13 | 49.13 | 49.04 | 49.04 | 48.87 | 496,000 |
Aug 27, 2024 | 49.04 | 49.11 | 49.01 | 49.10 | 48.93 | 320,300 |
Aug 26, 2024 | 49.08 | 49.11 | 49.03 | 49.04 | 48.87 | 548,800 |
Aug 23, 2024 | 48.97 | 49.10 | 48.89 | 49.02 | 48.85 | 361,800 |
Aug 22, 2024 | 48.93 | 48.96 | 48.92 | 48.92 | 48.75 | 495,900 |
Aug 21, 2024 | 0.17 Dividend | |||||
Aug 21, 2024 | 48.91 | 49.04 | 48.91 | 49.00 | 48.83 | 768,400 |
Aug 20, 2024 | 49.03 | 49.15 | 49.03 | 49.05 | 48.71 | 544,800 |
Aug 19, 2024 | 48.01 | 49.06 | 45.06 | 49.00 | 48.66 | 379,600 |
Aug 16, 2024 | 49.03 | 49.03 | 48.94 | 49.01 | 48.67 | 517,100 |
Aug 15, 2024 | 49.02 | 49.03 | 48.94 | 49.03 | 48.69 | 282,900 |
Aug 14, 2024 | 49.02 | 49.10 | 49.02 | 49.05 | 48.71 | 289,500 |
Aug 13, 2024 | 49.00 | 49.04 | 48.95 | 49.01 | 48.68 | 1,018,700 |
Aug 12, 2024 | 48.89 | 48.94 | 48.89 | 48.92 | 48.59 | 277,000 |
Aug 9, 2024 | 48.89 | 48.97 | 48.89 | 48.92 | 48.58 | 304,900 |
Aug 8, 2024 | 48.95 | 48.96 | 48.87 | 48.88 | 48.54 | 919,000 |
Aug 7, 2024 | 48.96 | 48.96 | 48.90 | 48.95 | 48.61 | 656,500 |
Aug 6, 2024 | 48.95 | 49.25 | 48.91 | 48.97 | 48.63 | 1,124,700 |
Aug 5, 2024 | 49.92 | 49.92 | 48.97 | 48.98 | 48.64 | 468,000 |
Aug 2, 2024 | 49.00 | 49.04 | 48.94 | 48.94 | 48.60 | 909,400 |
Aug 1, 2024 | 48.73 | 48.87 | 48.73 | 48.87 | 48.53 | 513,400 |
Jul 31, 2024 | 48.67 | 49.00 | 48.60 | 48.72 | 48.38 | 442,700 |
Jul 30, 2024 | 48.61 | 48.70 | 48.58 | 48.61 | 48.28 | 399,800 |
Jul 29, 2024 | 48.64 | 48.64 | 48.56 | 48.61 | 48.28 | 314,200 |
Jul 26, 2024 | 48.58 | 48.58 | 48.49 | 48.56 | 48.23 | 344,400 |
Jul 25, 2024 | 48.47 | 48.53 | 48.44 | 48.52 | 48.19 | 415,200 |
Jul 24, 2024 | 48.38 | 48.53 | 48.38 | 48.46 | 48.13 | 534,300 |
Jul 23, 2024 | 0.17 Dividend | |||||
Jul 23, 2024 | 48.47 | 48.56 | 48.45 | 48.47 | 48.14 | 330,000 |
Jul 22, 2024 | 48.66 | 48.66 | 48.57 | 48.60 | 48.10 | 383,100 |
Jul 19, 2024 | 48.67 | 48.67 | 48.62 | 48.64 | 48.14 | 222,100 |
Jul 18, 2024 | 48.69 | 48.71 | 48.63 | 48.69 | 48.19 | 294,400 |
Jul 17, 2024 | 48.64 | 48.70 | 48.40 | 48.70 | 48.20 | 416,800 |
Jul 16, 2024 | 48.64 | 48.66 | 48.58 | 48.65 | 48.15 | 327,100 |
Jul 15, 2024 | 48.63 | 48.66 | 48.59 | 48.62 | 48.12 | 336,000 |
Jul 12, 2024 | 48.55 | 48.66 | 48.48 | 48.66 | 48.16 | 435,000 |
Jul 11, 2024 | 48.46 | 48.58 | 48.46 | 48.56 | 48.06 | 601,800 |
Jul 10, 2024 | 48.37 | 48.48 | 48.36 | 48.41 | 47.91 | 875,400 |
Jul 9, 2024 | 48.25 | 48.37 | 48.25 | 48.35 | 47.85 | 605,100 |
Jul 8, 2024 | 48.24 | 48.26 | 48.17 | 48.21 | 47.71 | 1,573,200 |
Jul 5, 2024 | 48.21 | 48.28 | 48.17 | 48.27 | 47.77 | 490,800 |
Jul 3, 2024 | 48.05 | 48.16 | 48.05 | 48.11 | 47.61 | 176,800 |
Jul 2, 2024 | 48.01 | 48.08 | 48.01 | 48.03 | 47.53 | 315,800 |
Jul 1, 2024 | 47.99 | 48.05 | 47.94 | 47.95 | 47.45 | 386,300 |
Jun 28, 2024 | 48.16 | 48.22 | 48.05 | 48.05 | 47.55 | 458,600 |
Jun 27, 2024 | 0.17 Dividend | |||||
Jun 27, 2024 | 48.20 | 48.21 | 48.08 | 48.08 | 47.58 | 818,000 |
Jun 26, 2024 | 48.36 | 48.37 | 48.30 | 48.36 | 47.69 | 193,900 |
Jun 25, 2024 | 48.41 | 48.41 | 48.36 | 48.41 | 47.74 | 390,800 |
Jun 24, 2024 | 48.35 | 48.40 | 48.28 | 48.40 | 47.73 | 352,800 |
Jun 21, 2024 | 48.33 | 48.41 | 48.33 | 48.38 | 47.71 | 335,000 |
Jun 20, 2024 | 48.32 | 48.38 | 48.24 | 48.37 | 47.70 | 316,700 |
Jun 18, 2024 | 48.30 | 48.40 | 48.30 | 48.37 | 47.70 | 895,100 |
Jun 17, 2024 | 48.34 | 48.34 | 48.22 | 48.28 | 47.61 | 465,500 |
Jun 14, 2024 | 48.38 | 48.40 | 48.33 | 48.35 | 47.68 | 322,000 |
Jun 13, 2024 | 48.32 | 48.39 | 48.31 | 48.37 | 47.70 | 195,400 |
Jun 12, 2024 | 48.33 | 48.37 | 48.24 | 48.27 | 47.60 | 236,000 |
Jun 11, 2024 | 48.07 | 48.18 | 48.07 | 48.18 | 47.51 | 272,800 |
Jun 10, 2024 | 48.04 | 48.08 | 48.02 | 48.05 | 47.39 | 167,200 |
Jun 7, 2024 | 48.14 | 48.14 | 48.03 | 48.04 | 47.38 | 349,300 |
Jun 6, 2024 | 48.19 | 48.22 | 48.13 | 48.22 | 47.55 | 555,100 |
Jun 5, 2024 | 48.15 | 48.18 | 48.09 | 48.18 | 47.51 | 161,800 |
Jun 4, 2024 | 48.11 | 48.13 | 48.08 | 48.10 | 47.43 | 283,000 |
Jun 3, 2024 | 47.95 | 48.11 | 47.95 | 48.11 | 47.44 | 290,400 |
May 31, 2024 | 47.96 | 47.99 | 47.91 | 47.97 | 47.31 | 246,500 |
May 30, 2024 | 47.84 | 47.94 | 47.81 | 47.93 | 47.27 | 422,600 |
May 29, 2024 | 47.87 | 47.87 | 47.73 | 47.78 | 47.12 | 323,400 |
May 28, 2024 | 47.97 | 47.97 | 47.83 | 47.85 | 47.19 | 226,600 |
May 24, 2024 | 47.84 | 47.94 | 47.84 | 47.92 | 47.25 | 246,400 |
May 23, 2024 | 47.96 | 47.97 | 47.87 | 47.89 | 47.23 | 185,000 |
May 22, 2024 | 47.99 | 48.00 | 47.94 | 47.94 | 47.28 | 358,800 |
May 21, 2024 | 0.18 Dividend | |||||
May 21, 2024 | 48.02 | 48.03 | 47.91 | 48.03 | 47.37 | 211,400 |
May 20, 2024 | 48.11 | 48.18 | 48.04 | 48.13 | 47.29 | 274,800 |
May 17, 2024 | 48.23 | 48.23 | 48.16 | 48.19 | 47.35 | 149,100 |
May 16, 2024 | 48.28 | 48.28 | 48.21 | 48.23 | 47.39 | 335,800 |
May 15, 2024 | 48.24 | 48.31 | 48.20 | 48.31 | 47.47 | 309,300 |
May 14, 2024 | 48.05 | 48.12 | 48.05 | 48.12 | 47.28 | 482,000 |
May 13, 2024 | 48.05 | 48.09 | 48.02 | 48.03 | 47.19 | 190,600 |
May 10, 2024 | 48.02 | 48.05 | 48.00 | 48.05 | 47.21 | 210,500 |
May 9, 2024 | 47.99 | 48.07 | 47.97 | 48.06 | 47.22 | 236,700 |
May 8, 2024 | 47.98 | 48.00 | 47.92 | 47.98 | 47.14 | 301,800 |
May 7, 2024 | 47.97 | 48.04 | 47.96 | 47.96 | 47.12 | 248,000 |
May 6, 2024 | 47.90 | 47.95 | 47.85 | 47.90 | 47.07 | 469,400 |
May 3, 2024 | 47.96 | 47.96 | 47.84 | 47.89 | 47.06 | 210,800 |
May 2, 2024 | 47.71 | 47.76 | 47.64 | 47.75 | 46.92 | 382,000 |
May 1, 2024 | 47.64 | 47.74 | 47.58 | 47.69 | 46.86 | 498,400 |
Apr 30, 2024 | 47.62 | 47.64 | 47.57 | 47.59 | 46.76 | 237,600 |
Apr 29, 2024 | 47.63 | 47.69 | 47.63 | 47.64 | 46.81 | 392,300 |
Apr 26, 2024 | 47.63 | 47.63 | 47.60 | 47.60 | 46.77 | 350,100 |
Apr 25, 2024 | 47.55 | 47.60 | 47.52 | 47.58 | 46.75 | 306,300 |
Apr 24, 2024 | 47.68 | 47.73 | 47.59 | 47.64 | 46.81 | 347,800 |
Apr 23, 2024 | 0.18 Dividend | |||||
Apr 23, 2024 | 47.55 | 47.71 | 47.53 | 47.68 | 46.85 | 409,700 |
Apr 22, 2024 | 47.72 | 47.78 | 47.70 | 47.77 | 46.77 | 231,200 |
Apr 19, 2024 | 47.77 | 47.77 | 47.70 | 47.71 | 46.71 | 218,200 |
Apr 18, 2024 | 47.84 | 47.84 | 47.69 | 47.73 | 46.73 | 472,400 |
Apr 17, 2024 | 47.67 | 47.79 | 47.66 | 47.78 | 46.78 | 970,700 |
Apr 16, 2024 | 47.66 | 47.73 | 47.59 | 47.62 | 46.62 | 1,136,900 |
Apr 15, 2024 | 47.75 | 47.77 | 47.62 | 47.72 | 46.72 | 490,000 |
Apr 12, 2024 | 47.84 | 47.95 | 47.77 | 47.80 | 46.80 | 450,200 |
Apr 11, 2024 | 47.83 | 47.83 | 47.66 | 47.74 | 46.74 | 445,900 |
Apr 10, 2024 | 47.93 | 47.94 | 47.71 | 47.74 | 46.74 | 823,400 |
Apr 9, 2024 | 48.01 | 48.03 | 47.98 | 48.03 | 47.02 | 773,800 |
Apr 8, 2024 | 48.08 | 48.31 | 47.86 | 47.89 | 46.88 | 983,300 |
Apr 5, 2024 | 48.16 | 48.17 | 48.07 | 48.09 | 47.08 | 432,400 |
Apr 4, 2024 | 48.13 | 48.21 | 48.12 | 48.19 | 47.18 | 492,800 |
Apr 3, 2024 | 48.13 | 48.16 | 48.03 | 48.16 | 47.15 | 459,400 |
Apr 2, 2024 | 48.07 | 48.10 | 47.99 | 48.10 | 47.09 | 1,134,200 |
Apr 1, 2024 | 48.28 | 48.28 | 47.99 | 48.06 | 47.05 | 764,900 |
Mar 28, 2024 | 48.33 | 48.36 | 48.22 | 48.25 | 47.24 | 344,100 |
Mar 27, 2024 | 48.33 | 48.33 | 48.20 | 48.32 | 47.30 | 937,100 |
Mar 26, 2024 | 48.18 | 48.28 | 48.17 | 48.27 | 47.26 | 309,800 |
Mar 25, 2024 | 48.19 | 48.22 | 48.10 | 48.22 | 47.21 | 474,600 |
Mar 22, 2024 | 48.14 | 48.18 | 48.08 | 48.15 | 47.14 | 392,100 |
Mar 21, 2024 | 0.18 Dividend | |||||
Mar 21, 2024 | 48.20 | 48.20 | 48.07 | 48.14 | 47.13 | 380,600 |
Mar 20, 2024 | 48.12 | 48.38 | 48.11 | 48.24 | 47.05 | 407,300 |
Mar 19, 2024 | 48.13 | 48.14 | 48.09 | 48.13 | 46.95 | 272,800 |
Mar 18, 2024 | 48.05 | 48.23 | 48.03 | 48.04 | 46.86 | 381,800 |
Mar 15, 2024 | 48.02 | 48.07 | 48.01 | 48.06 | 46.88 | 362,900 |
Mar 14, 2024 | 48.27 | 48.27 | 48.14 | 48.15 | 46.97 | 389,300 |
Mar 13, 2024 | 48.32 | 48.35 | 48.23 | 48.28 | 47.09 | 430,600 |
Mar 12, 2024 | 48.31 | 48.33 | 48.26 | 48.26 | 47.07 | 381,400 |
Mar 11, 2024 | 48.34 | 48.38 | 48.31 | 48.35 | 47.16 | 638,300 |
Mar 8, 2024 | 48.33 | 48.41 | 48.33 | 48.36 | 47.17 | 649,800 |
Mar 7, 2024 | 48.25 | 48.30 | 48.19 | 48.24 | 47.05 | 534,600 |
Mar 6, 2024 | 48.26 | 48.29 | 48.24 | 48.29 | 47.10 | 369,900 |
Mar 5, 2024 | 48.20 | 48.21 | 48.15 | 48.20 | 47.02 | 308,900 |
Mar 4, 2024 | 48.19 | 48.19 | 48.13 | 48.16 | 46.98 | 355,000 |
Mar 1, 2024 | 48.14 | 48.20 | 48.06 | 48.20 | 47.02 | 391,800 |
Feb 29, 2024 | 48.11 | 48.13 | 48.06 | 48.09 | 46.91 | 444,900 |
Feb 28, 2024 | 48.02 | 48.04 | 47.97 | 48.04 | 46.86 | 364,500 |
Feb 27, 2024 | 47.98 | 48.03 | 47.95 | 47.95 | 46.77 | 334,500 |
Feb 26, 2024 | 48.06 | 48.07 | 48.00 | 48.00 | 46.82 | 272,000 |
Feb 23, 2024 | 47.98 | 48.11 | 47.92 | 48.06 | 46.88 | 506,700 |
Feb 22, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 46.80 | 532,300 |
Feb 21, 2024 | 0.19 Dividend | |||||
Feb 21, 2024 | 48.00 | 48.03 | 47.94 | 47.97 | 46.79 | 285,000 |
Feb 20, 2024 | 48.21 | 48.21 | 48.12 | 48.14 | 46.78 | 303,000 |
Feb 16, 2024 | 48.17 | 48.28 | 48.14 | 48.21 | 46.84 | 340,200 |
Feb 15, 2024 | 48.16 | 48.18 | 48.02 | 48.17 | 46.81 | 475,700 |
Feb 14, 2024 | 48.03 | 48.07 | 47.92 | 48.04 | 46.68 | 277,600 |
Feb 13, 2024 | 48.25 | 48.25 | 48.03 | 48.03 | 46.67 | 589,100 |
Feb 12, 2024 | 48.35 | 48.35 | 48.25 | 48.26 | 46.89 | 345,400 |
Feb 9, 2024 | 48.24 | 48.30 | 48.17 | 48.27 | 46.90 | 515,800 |
Feb 8, 2024 | 48.23 | 48.23 | 48.13 | 48.20 | 46.83 | 490,100 |
Feb 7, 2024 | 48.19 | 48.25 | 48.18 | 48.20 | 46.83 | 507,100 |
Feb 6, 2024 | 48.11 | 48.19 | 48.11 | 48.19 | 46.83 | 537,600 |
Feb 5, 2024 | 48.23 | 48.23 | 48.10 | 48.16 | 46.80 | 418,300 |
Feb 2, 2024 | 48.39 | 48.39 | 48.21 | 48.29 | 46.92 | 405,100 |
Feb 1, 2024 | 48.46 | 48.49 | 48.39 | 48.44 | 47.07 | 346,300 |
Jan 31, 2024 | 48.38 | 48.43 | 48.31 | 48.39 | 47.02 | 894,100 |
Jan 30, 2024 | 48.31 | 48.36 | 48.23 | 48.26 | 46.89 | 439,000 |
Jan 29, 2024 | 48.20 | 48.29 | 48.20 | 48.28 | 46.91 | 445,600 |
Jan 26, 2024 | 48.23 | 48.24 | 48.14 | 48.14 | 46.78 | 721,100 |
Jan 25, 2024 | 48.15 | 48.21 | 48.11 | 48.21 | 46.84 | 773,000 |
Jan 24, 2024 | 48.28 | 48.28 | 48.16 | 48.17 | 46.81 | 406,600 |
Jan 23, 2024 | 0.19 Dividend | |||||
Jan 23, 2024 | 48.19 | 48.19 | 48.14 | 48.16 | 46.80 | 901,000 |
Jan 22, 2024 | 48.39 | 48.43 | 48.34 | 48.36 | 46.81 | 678,200 |
Jan 19, 2024 | 48.26 | 48.33 | 48.26 | 48.32 | 46.77 | 496,300 |
Jan 18, 2024 | 48.39 | 48.39 | 48.31 | 48.36 | 46.81 | 644,400 |
Jan 17, 2024 | 48.46 | 48.46 | 48.34 | 48.36 | 46.81 | 707,100 |
Jan 16, 2024 | 48.44 | 48.54 | 48.44 | 48.47 | 46.92 | 544,400 |
Jan 12, 2024 | 48.47 | 48.55 | 48.46 | 48.49 | 46.94 | 433,400 |
Jan 11, 2024 | 48.35 | 48.40 | 48.29 | 48.38 | 46.83 | 478,500 |
Jan 10, 2024 | 48.30 | 48.36 | 48.24 | 48.35 | 46.80 | 454,500 |
Jan 9, 2024 | 48.20 | 48.27 | 48.18 | 48.27 | 46.72 | 841,000 |
Jan 8, 2024 | 48.21 | 48.36 | 48.11 | 48.15 | 46.61 | 1,039,500 |
Jan 5, 2024 | 48.24 | 48.30 | 48.16 | 48.23 | 46.68 | 770,900 |
Jan 4, 2024 | 48.27 | 48.27 | 48.19 | 48.25 | 46.70 | 321,400 |
Jan 3, 2024 | 48.24 | 48.30 | 48.18 | 48.24 | 46.69 | 540,600 |
Jan 2, 2024 | 48.27 | 48.28 | 48.23 | 48.25 | 46.70 | 546,800 |
Dec 29, 2023 | 48.27 | 48.35 | 48.25 | 48.32 | 46.77 | 398,400 |
Dec 28, 2023 | 48.33 | 48.37 | 48.31 | 48.31 | 46.76 | 562,700 |
Dec 27, 2023 | 48.35 | 48.36 | 48.27 | 48.35 | 46.80 | 365,800 |
Dec 26, 2023 | 48.20 | 48.30 | 48.20 | 48.30 | 46.75 | 378,200 |
Dec 22, 2023 | 0.20 Dividend | |||||
Dec 22, 2023 | 48.22 | 48.22 | 48.13 | 48.15 | 46.61 | 399,300 |
Dec 21, 2023 | 48.39 | 48.42 | 48.32 | 48.36 | 46.62 | 340,500 |
Dec 20, 2023 | 48.29 | 48.31 | 48.20 | 48.31 | 46.57 | 456,000 |
Dec 19, 2023 | 48.21 | 48.27 | 48.20 | 48.25 | 46.51 | 542,900 |
Dec 18, 2023 | 48.33 | 48.33 | 48.19 | 48.20 | 46.46 | 569,200 |
Dec 15, 2023 | 48.39 | 48.39 | 48.25 | 48.26 | 46.52 | 501,100 |
Dec 14, 2023 | 48.20 | 48.35 | 48.20 | 48.33 | 46.59 | 607,700 |
Dec 13, 2023 | 47.82 | 48.08 | 47.82 | 48.06 | 46.33 | 484,900 |
Dec 12, 2023 | 47.81 | 47.91 | 47.81 | 47.86 | 46.13 | 448,900 |
Dec 11, 2023 | 47.78 | 47.88 | 47.78 | 47.87 | 46.14 | 314,100 |
Dec 8, 2023 | 47.85 | 47.85 | 47.76 | 47.78 | 46.06 | 531,500 |
Dec 7, 2023 | 47.87 | 47.90 | 47.83 | 47.85 | 46.13 | 540,700 |
Dec 6, 2023 | 47.82 | 47.87 | 47.80 | 47.82 | 46.10 | 856,800 |
Dec 5, 2023 | 47.89 | 47.89 | 47.77 | 47.83 | 46.11 | 817,900 |
Dec 4, 2023 | 47.85 | 47.85 | 47.72 | 47.77 | 46.05 | 758,200 |
Dec 1, 2023 | 47.56 | 47.81 | 47.56 | 47.78 | 46.06 | 375,500 |
Nov 30, 2023 | 47.56 | 47.67 | 47.55 | 47.60 | 45.88 | 868,200 |
Nov 29, 2023 | 47.44 | 47.64 | 47.44 | 47.63 | 45.91 | 922,200 |
Nov 28, 2023 | 47.31 | 47.48 | 47.31 | 47.43 | 45.72 | 732,600 |
Nov 27, 2023 | 47.22 | 47.29 | 47.22 | 47.29 | 45.59 | 398,200 |
Nov 24, 2023 | 47.24 | 47.28 | 47.20 | 47.20 | 45.50 | 113,800 |
Nov 22, 2023 | 47.28 | 47.39 | 47.28 | 47.29 | 45.59 | 468,700 |
Nov 21, 2023 | 0.21 Dividend | |||||
Nov 21, 2023 | 47.33 | 47.33 | 47.25 | 47.27 | 45.57 | 592,100 |
Nov 20, 2023 | 47.38 | 47.45 | 47.36 | 47.44 | 45.53 | 393,200 |
Nov 17, 2023 | 47.47 | 47.47 | 47.36 | 47.37 | 45.47 | 528,000 |
Nov 16, 2023 | 47.31 | 47.41 | 47.31 | 47.35 | 45.45 | 671,800 |
Nov 15, 2023 | 47.36 | 47.38 | 47.29 | 47.34 | 45.44 | 740,800 |
Nov 14, 2023 | 47.39 | 47.44 | 47.34 | 47.39 | 45.48 | 575,200 |
Nov 13, 2023 | 47.19 | 47.19 | 47.08 | 47.15 | 45.25 | 439,000 |
Nov 10, 2023 | 47.22 | 47.22 | 47.10 | 47.12 | 45.23 | 641,600 |
Nov 9, 2023 | 47.32 | 47.32 | 47.13 | 47.14 | 45.24 | 457,400 |
Nov 8, 2023 | 47.28 | 47.28 | 47.15 | 47.21 | 45.31 | 449,300 |
Nov 7, 2023 | 47.17 | 47.24 | 47.11 | 47.21 | 45.31 | 357,500 |
Nov 6, 2023 | 47.13 | 47.29 | 47.09 | 47.10 | 45.21 | 555,000 |
Nov 3, 2023 | 47.17 | 47.19 | 47.08 | 47.13 | 45.23 | 836,400 |
Nov 2, 2023 | 47.02 | 47.14 | 47.02 | 47.08 | 45.19 | 748,400 |
Nov 1, 2023 | 46.79 | 46.87 | 46.72 | 46.84 | 44.96 | 589,900 |
Oct 31, 2023 | 46.78 | 46.78 | 46.74 | 46.74 | 44.86 | 338,100 |
Oct 30, 2023 | 46.79 | 46.80 | 46.65 | 46.79 | 44.91 | 332,300 |
Oct 27, 2023 | 46.70 | 46.75 | 46.67 | 46.75 | 44.87 | 393,300 |
Oct 26, 2023 | 46.61 | 46.66 | 46.58 | 46.63 | 44.76 | 1,902,200 |
Oct 25, 2023 | 46.68 | 46.77 | 46.58 | 46.58 | 44.71 | 671,400 |
Oct 24, 2023 | 0.21 Dividend | |||||
Oct 24, 2023 | 46.60 | 46.65 | 46.59 | 46.64 | 44.76 | 810,100 |
Oct 23, 2023 | 46.76 | 46.83 | 46.70 | 46.81 | 44.73 | 523,600 |
Oct 20, 2023 | 46.73 | 46.82 | 46.67 | 46.75 | 44.67 | 613,900 |
Oct 19, 2023 | 46.77 | 46.83 | 46.71 | 46.76 | 44.68 | 949,500 |
Oct 18, 2023 | 46.92 | 46.93 | 46.78 | 46.82 | 44.74 | 671,600 |
Oct 17, 2023 | 47.09 | 47.09 | 46.88 | 46.89 | 44.81 | 802,300 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
34.77
+3.43%
UTES Virtus Reaves Utilities ETF
65.91
+2.66%
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.82
+2.57%
BLOK Amplify Transformational Data Sharing ETF
40.19
+2.29%
XME SPDR S&P Metals and Mining ETF
65.52
+2.07%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
XLU The Utilities Select Sector SPDR Fund
82.21
+1.98%
PSCI Invesco S&P SmallCap Industrials ETF
135.03
+1.98%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.09
+1.96%
FUTY Fidelity MSCI Utilities Index ETF
52.77
+1.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.72
+1.94%
VPU Vanguard Utilities Index Fund ETF Shares
177.08
+1.93%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.47
+1.87%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.57
+1.86%
PKB Invesco Building & Construction ETF
82.82
+1.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.38
+1.76%
DWAS Invesco DWA SmallCap Momentum ETF
95.71
+1.75%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.61
+1.75%
IDU iShares U.S. Utilities ETF
103.94
+1.74%
THD iShares MSCI Thailand ETF
68.86
+1.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.97
+1.73%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.52
+1.70%
FXU First Trust Utilities AlphaDEX Fund
39.13
+1.66%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.85
+1.58%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.13
+1.54%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.98
+1.53%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.43
+1.51%
IFRA iShares U.S. Infrastructure ETF
48.30
+1.51%
PSCM Invesco S&P SmallCap Materials ETF
79.77
+1.50%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.90
+1.47%
EYLD Cambria Emerging Shareholder Yield ETF
34.09
+1.46%
VAMO Cambria Value and Momentum ETF
30.51
+1.45%
FYX First Trust Small Cap Core AlphaDEX Fund
101.40
+1.44%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.76
+1.43%
DINT Davis Select International ETF
23.85
+1.42%
TUR iShares MSCI Turkey ETF
33.87
+1.41%
KALL KraneShares MSCI All China Index ETF
21.80
+1.39%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.13
+1.39%
FLHK Franklin FTSE Hong Kong ETF
18.69
+1.39%
RWK Invesco S&P MidCap 400 Revenue ETF
119.14
+1.39%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.21
+1.38%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.17
+1.38%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.15
+1.37%
COPX Global X Copper Miners ETF
45.87
+1.37%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.94
+1.37%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.44
+1.36%
XSMO Invesco S&P SmallCap Momentum ETF
68.14
+1.35%
IJR iShares Core S&P Small-Cap ETF
118.72
+1.35%
ITB iShares U.S. Home Construction ETF
128.87
+1.34%
GRPM Invesco S&P MidCap 400 GARP ETF
118.80
+1.34%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.95
+1.33%
SYLD Cambria Shareholder Yield ETF
73.48
+1.32%
USRT iShares Core U.S. REIT ETF
61.78
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.17
+1.31%
KCE SPDR S&P Capital Markets ETF
133.91
+1.31%
EZA iShares MSCI South Africa ETF
49.72
+1.30%
FNDA Schwab Fundamental U.S. Small Company ETF
30.35
+1.30%
IYG iShares U.S. Financial Services ETF
74.92
+1.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.13
+1.28%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.84
+1.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.54
+1.27%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.42
+1.26%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.91
+1.26%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.04
+1.25%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.40
+1.24%
HOMZ The Hoya Capital Housing ETF
50.78
+1.24%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
FNCL Fidelity MSCI Financials Index ETF
67.16
+1.24%
VFH Vanguard Financials Index Fund ETF Shares
115.62
+1.23%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.29
+1.22%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.81
+1.21%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.96
+1.20%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.22
+1.20%
EWT iShares MSCI Taiwan ETF
55.24
+1.19%
SLX VanEck Steel ETF
68.48
+1.19%
REET iShares Global REIT ETF
26.48
+1.18%
EWJV iShares MSCI Japan Value ETF
32.46
+1.18%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.46
+1.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.66
+1.18%
XHB SPDR S&P Homebuilders ETF
125.25
+1.17%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.32
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
37.32
+1.13%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.89
+1.12%
DWLD Davis Select Worldwide ETF
37.97
+1.10%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.23
+1.10%
FXO First Trust Financials AlphaDEX Fund
53.67
+1.09%
FLTW Franklin FTSE Taiwan ETF
49.28
+1.09%
EPU iShares MSCI Peru ETF
43.40
+1.08%
FDRR Fidelity Dividend ETF for Rising Rates
52.76
+1.08%
AIA iShares Asia 50 ETF
73.06
+1.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+1.07%
IYF iShares U.S. Financials ETF
109.14
+1.06%
XCEM Columbia EM Core ex-China ETF
32.57
+1.05%
PAVE Global X U.S. Infrastructure Development ETF
42.36
+1.05%
REZ iShares Residential and Multisector Real Estate ETF
87.84
+1.05%
DON WisdomTree U.S. MidCap Dividend Fund
52.22
+1.04%
WTV WisdomTree U.S. Value Fund
82.45
+1.04%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.83
+1.03%
PSC Principal U.S. Small-Cap ETF
52.95
+1.03%
BFOR Barron's 400 ETF
73.74
+1.02%