Cboe US - Nasdaq Real Time Price USD
First Trust Indxx Global Medical Devices ETF (MDEV)
As of November 5 at 11:54 AM EST. 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 |
---|---|---|---|---|---|---|
Nov 5, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 146 |
Nov 4, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 100 |
Nov 1, 2024 | 21.52 | 21.52 | 21.47 | 21.47 | 21.47 | 800 |
Oct 31, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 100 |
Oct 30, 2024 | 21.43 | 21.43 | 21.39 | 21.39 | 21.39 | 100 |
Oct 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 100 |
Oct 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 100 |
Oct 25, 2024 | 21.62 | 21.65 | 21.51 | 21.52 | 21.52 | 1,600 |
Oct 24, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | 200 |
Oct 23, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Oct 22, 2024 | 21.78 | 21.79 | 21.78 | 21.79 | 21.79 | 100 |
Oct 21, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 100 |
Oct 18, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Oct 17, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
Oct 16, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Oct 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 100 |
Oct 14, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Oct 11, 2024 | 22.06 | 22.07 | 22.06 | 22.07 | 22.07 | 700 |
Oct 10, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 100 |
Oct 9, 2024 | 21.94 | 22.03 | 21.94 | 22.03 | 22.03 | 600 |
Oct 8, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
Oct 7, 2024 | 21.92 | 21.94 | 21.91 | 21.94 | 21.94 | 500 |
Oct 4, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
Oct 3, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Oct 2, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
Oct 1, 2024 | 22.10 | 22.14 | 22.01 | 22.13 | 22.13 | 500 |
Sep 30, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
Sep 27, 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 300 |
Sep 26, 2024 | 21.92 | 22.00 | 21.92 | 22.00 | 22.00 | 500 |
Sep 25, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
Sep 24, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
Sep 23, 2024 | 21.73 | 21.78 | 21.73 | 21.78 | 21.78 | 2,000 |
Sep 20, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
Sep 19, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
Sep 18, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
Sep 17, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 100 |
Sep 16, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Sep 13, 2024 | 21.70 | 21.71 | 21.70 | 21.71 | 21.71 | 200 |
Sep 12, 2024 | 21.61 | 21.67 | 21.61 | 21.67 | 21.67 | 500 |
Sep 11, 2024 | 21.50 | 21.56 | 21.50 | 21.56 | 21.56 | 300 |
Sep 10, 2024 | 21.45 | 21.49 | 21.45 | 21.49 | 21.49 | 1,000 |
Sep 9, 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 21.50 | 500 |
Sep 6, 2024 | 21.17 | 21.22 | 21.17 | 21.22 | 21.22 | 200 |
Sep 5, 2024 | 21.28 | 21.34 | 21.28 | 21.34 | 21.34 | 100 |
Sep 4, 2024 | 21.37 | 21.41 | 21.35 | 21.41 | 21.41 | 800 |
Sep 3, 2024 | 21.59 | 21.59 | 21.45 | 21.45 | 21.45 | 1,000 |
Aug 30, 2024 | 21.70 | 21.70 | 21.68 | 21.68 | 21.68 | 200 |
Aug 29, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 100 |
Aug 28, 2024 | 21.41 | 21.51 | 21.41 | 21.48 | 21.48 | 700 |
Aug 27, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
Aug 26, 2024 | 21.36 | 21.36 | 21.32 | 21.32 | 21.32 | 500 |
Aug 23, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Aug 22, 2024 | 21.15 | 21.15 | 21.07 | 21.07 | 21.07 | 300 |
Aug 21, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
Aug 20, 2024 | 21.06 | 21.09 | 20.96 | 20.98 | 20.98 | 1,700 |
Aug 19, 2024 | 21.02 | 21.11 | 21.02 | 21.11 | 21.11 | 500 |
Aug 16, 2024 | 20.85 | 21.00 | 20.85 | 20.97 | 20.97 | 1,000 |
Aug 15, 2024 | 20.91 | 20.94 | 20.86 | 20.86 | 20.86 | 7,600 |
Aug 14, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
Aug 13, 2024 | 20.59 | 20.71 | 20.59 | 20.71 | 20.71 | 400 |
Aug 12, 2024 | 20.47 | 20.58 | 20.47 | 20.48 | 20.48 | 500 |
Aug 9, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 100 |
Aug 8, 2024 | 20.29 | 20.62 | 20.29 | 20.62 | 20.62 | 400 |
Aug 7, 2024 | 20.50 | 20.50 | 20.14 | 20.14 | 20.14 | 300 |
Aug 6, 2024 | 20.40 | 20.40 | 20.29 | 20.29 | 20.29 | 700 |
Aug 5, 2024 | 19.95 | 20.01 | 19.92 | 20.01 | 20.01 | 900 |
Aug 2, 2024 | 20.31 | 20.43 | 20.15 | 20.43 | 20.43 | 600 |
Aug 1, 2024 | 20.37 | 20.51 | 20.37 | 20.51 | 20.51 | 400 |
Jul 31, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
Jul 30, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 100 |
Jul 29, 2024 | 20.17 | 20.20 | 20.17 | 20.20 | 20.20 | 300 |
Jul 26, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
Jul 25, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 100 |
Jul 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
Jul 23, 2024 | 20.30 | 20.30 | 20.21 | 20.21 | 20.21 | 200 |
Jul 22, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jul 19, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 20.03 | 200 |
Jul 18, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 100 |
Jul 17, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
Jul 16, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 100 |
Jul 15, 2024 | 20.27 | 20.27 | 20.15 | 20.15 | 20.15 | 9,700 |
Jul 12, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 100 |
Jul 11, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
Jul 10, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 100 |
Jul 9, 2024 | 19.70 | 19.73 | 19.67 | 19.73 | 19.73 | 600 |
Jul 8, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 100 |
Jul 5, 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 600 |
Jul 3, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
Jul 2, 2024 | 19.54 | 19.58 | 19.54 | 19.58 | 19.58 | 2,100 |
Jul 1, 2024 | 19.84 | 19.84 | 19.58 | 19.58 | 19.58 | 400 |
Jun 28, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 100 |
Jun 27, 2024 | 19.91 | 19.94 | 19.91 | 19.94 | 19.94 | 200 |
Jun 26, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 100 |
Jun 25, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 200 |
Jun 24, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Jun 21, 2024 | 19.94 | 20.01 | 19.94 | 20.01 | 20.01 | 1,000 |
Jun 20, 2024 | 19.88 | 20.00 | 19.87 | 19.97 | 19.97 | 4,000 |
Jun 18, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 100 |
Jun 17, 2024 | 19.98 | 20.12 | 19.98 | 20.12 | 20.12 | 800 |
Jun 14, 2024 | 20.22 | 20.25 | 20.22 | 20.25 | 20.25 | 400 |
Jun 13, 2024 | 20.36 | 20.40 | 20.36 | 20.40 | 20.40 | 700 |
Jun 12, 2024 | 20.59 | 20.62 | 20.55 | 20.57 | 20.57 | 1,000 |
Jun 11, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1,100 |
Jun 10, 2024 | 20.33 | 20.43 | 20.33 | 20.43 | 20.43 | 1,100 |
Jun 7, 2024 | 20.49 | 20.58 | 20.48 | 20.50 | 20.50 | 1,800 |
Jun 6, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 20.62 | 1,200 |
Jun 5, 2024 | 20.54 | 20.59 | 20.53 | 20.59 | 20.59 | 3,900 |
Jun 4, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
Jun 3, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 100 |
May 31, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 100 |
May 30, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 29, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
May 28, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
May 24, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 100 |
May 23, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 20.58 | 100 |
May 22, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
May 21, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 100 |
May 20, 2024 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | 200 |
May 17, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
May 16, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 100 |
May 15, 2024 | 20.92 | 21.18 | 20.92 | 21.18 | 21.18 | 1,500 |
May 14, 2024 | 20.85 | 20.85 | 20.82 | 20.85 | 20.85 | 800 |
May 13, 2024 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | 200 |
May 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 100 |
May 9, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
May 8, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 100 |
May 7, 2024 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 700 |
May 6, 2024 | 20.38 | 20.43 | 20.37 | 20.43 | 20.43 | 1,400 |
May 3, 2024 | 20.38 | 20.38 | 20.35 | 20.35 | 20.35 | 500 |
May 2, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 100 |
May 1, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 100 |
Apr 30, 2024 | 20.07 | 20.07 | 20.04 | 20.04 | 20.04 | 1,100 |
Apr 29, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 700 |
Apr 26, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
Apr 25, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 100 |
Apr 24, 2024 | 20.28 | 20.28 | 20.15 | 20.24 | 20.24 | 7,700 |
Apr 23, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
Apr 22, 2024 | 19.83 | 19.90 | 19.78 | 19.90 | 19.90 | 1,000 |
Apr 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 18, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
Apr 17, 2024 | 20.03 | 20.03 | 19.97 | 19.97 | 19.97 | 400 |
Apr 16, 2024 | 20.18 | 20.25 | 20.17 | 20.17 | 20.17 | 1,600 |
Apr 15, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Apr 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 100 |
Apr 11, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 100 |
Apr 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 100 |
Apr 9, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 100 |
Apr 8, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Apr 5, 2024 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 200 |
Apr 4, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Apr 3, 2024 | 20.91 | 20.95 | 20.91 | 20.93 | 20.93 | 1,600 |
Apr 2, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
Apr 1, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 100 |
Mar 28, 2024 | 21.41 | 21.41 | 21.37 | 21.39 | 21.39 | 500 |
Mar 27, 2024 | 21.33 | 21.43 | 21.33 | 21.43 | 21.43 | 2,200 |
Mar 26, 2024 | 21.11 | 21.12 | 21.11 | 21.12 | 21.12 | 500 |
Mar 25, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
Mar 22, 2024 | 21.07 | 21.13 | 21.07 | 21.11 | 21.11 | 500 |
Mar 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
Mar 20, 2024 | 21.01 | 21.21 | 21.00 | 21.18 | 21.18 | 600 |
Mar 19, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Mar 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
Mar 15, 2024 | 20.98 | 21.03 | 20.98 | 21.03 | 21.03 | 11,900 |
Mar 14, 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 21.11 | 5,200 |
Mar 13, 2024 | 21.50 | 21.53 | 21.42 | 21.42 | 21.42 | 1,200 |
Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
Mar 11, 2024 | 21.42 | 21.42 | 21.40 | 21.40 | 21.40 | 500 |
Mar 8, 2024 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | 600 |
Mar 7, 2024 | 21.49 | 21.52 | 21.49 | 21.50 | 21.50 | 900 |
Mar 6, 2024 | 21.18 | 21.20 | 21.17 | 21.17 | 21.17 | 9,900 |
Mar 5, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
Mar 4, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 21.07 | 1,200 |
Mar 1, 2024 | 20.64 | 20.96 | 20.64 | 20.92 | 20.92 | 5,500 |
Feb 29, 2024 | 20.67 | 20.72 | 20.67 | 20.72 | 20.72 | 500 |
Feb 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 200 |
Feb 27, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
Feb 26, 2024 | 20.82 | 20.86 | 20.81 | 20.86 | 20.86 | 5,100 |
Feb 23, 2024 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | 300 |
Feb 22, 2024 | 20.89 | 21.05 | 20.89 | 21.05 | 21.05 | 3,500 |
Feb 21, 2024 | 20.76 | 20.83 | 20.76 | 20.83 | 20.83 | 1,000 |
Feb 20, 2024 | 20.78 | 20.81 | 20.78 | 20.78 | 20.78 | 500 |
Feb 16, 2024 | 20.87 | 20.89 | 20.74 | 20.74 | 20.74 | 1,200 |
Feb 15, 2024 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 600 |
Feb 14, 2024 | 20.26 | 20.45 | 20.26 | 20.45 | 20.45 | 1,000 |
Feb 13, 2024 | 20.35 | 20.35 | 20.21 | 20.24 | 20.24 | 1,300 |
Feb 12, 2024 | 20.60 | 20.62 | 20.60 | 20.62 | 20.62 | 300 |
Feb 9, 2024 | 20.55 | 20.70 | 20.51 | 20.57 | 20.57 | 5,200 |
Feb 8, 2024 | 20.49 | 20.53 | 20.45 | 20.53 | 20.53 | 5,500 |
Feb 7, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 100 |
Feb 6, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 300 |
Feb 5, 2024 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 12,400 |
Feb 2, 2024 | 20.18 | 20.28 | 20.14 | 20.26 | 20.26 | 3,100 |
Feb 1, 2024 | 20.31 | 20.44 | 20.31 | 20.44 | 20.44 | 600 |
Jan 31, 2024 | 20.38 | 20.38 | 20.12 | 20.12 | 20.12 | 400 |
Jan 30, 2024 | 20.13 | 20.17 | 20.13 | 20.16 | 20.16 | 200 |
Jan 29, 2024 | 20.12 | 20.23 | 20.12 | 20.23 | 20.23 | 700 |
Jan 26, 2024 | 20.11 | 20.11 | 20.10 | 20.10 | 20.10 | 2,100 |
Jan 25, 2024 | 20.03 | 20.07 | 20.03 | 20.07 | 20.07 | 1,600 |
Jan 24, 2024 | 20.18 | 20.18 | 19.94 | 19.94 | 19.94 | 2,000 |
Jan 23, 2024 | 20.03 | 20.14 | 20.03 | 20.14 | 20.14 | 1,400 |
Jan 22, 2024 | 20.28 | 20.28 | 20.18 | 20.21 | 20.21 | 2,500 |
Jan 19, 2024 | 20.11 | 20.14 | 20.11 | 20.12 | 20.12 | 2,500 |
Jan 18, 2024 | 20.03 | 20.05 | 19.91 | 20.05 | 20.05 | 4,100 |
Jan 17, 2024 | 19.87 | 19.90 | 19.79 | 19.88 | 19.88 | 2,500 |
Jan 16, 2024 | 20.08 | 20.08 | 20.02 | 20.04 | 20.04 | 12,800 |
Jan 12, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 100 |
Jan 11, 2024 | 20.40 | 20.40 | 20.29 | 20.34 | 20.34 | 1,000 |
Jan 10, 2024 | 20.12 | 20.32 | 20.12 | 20.32 | 20.32 | 400 |
Jan 9, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 100 |
Jan 8, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 400 |
Jan 5, 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | 1,100 |
Jan 4, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 100 |
Jan 3, 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.58 | 1,700 |
Jan 2, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 29, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
Dec 28, 2023 | 20.33 | 20.33 | 20.28 | 20.28 | 20.28 | 700 |
Dec 27, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 100 |
Dec 26, 2023 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | 1,200 |
Dec 22, 2023 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 300 |
Dec 21, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 200 |
Dec 20, 2023 | 20.01 | 20.04 | 19.75 | 19.75 | 19.75 | 2,000 |
Dec 19, 2023 | 20.03 | 20.05 | 20.01 | 20.05 | 20.05 | 500 |
Dec 18, 2023 | 19.73 | 19.79 | 19.73 | 19.78 | 19.78 | 400 |
Dec 15, 2023 | 19.79 | 19.82 | 19.70 | 19.70 | 19.70 | 1,200 |
Dec 14, 2023 | 20.01 | 20.01 | 19.91 | 19.92 | 19.92 | 600 |
Dec 13, 2023 | 19.38 | 19.46 | 19.38 | 19.46 | 19.46 | 100 |
Dec 12, 2023 | 18.87 | 18.92 | 18.87 | 18.92 | 18.92 | 1,200 |
Dec 11, 2023 | 18.65 | 18.74 | 18.65 | 18.74 | 18.74 | 6,900 |
Dec 8, 2023 | 18.69 | 18.70 | 18.64 | 18.66 | 18.66 | 1,400 |
Dec 7, 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 100 |
Dec 6, 2023 | 18.63 | 18.63 | 18.59 | 18.59 | 18.59 | 400 |
Dec 5, 2023 | 18.47 | 18.47 | 18.39 | 18.43 | 18.43 | 6,300 |
Dec 4, 2023 | 18.67 | 18.70 | 18.67 | 18.70 | 18.70 | 100 |
Dec 1, 2023 | 18.63 | 18.81 | 18.63 | 18.81 | 18.81 | 300 |
Nov 30, 2023 | 18.49 | 18.63 | 18.49 | 18.63 | 18.63 | 600 |
Nov 29, 2023 | 18.69 | 18.69 | 18.61 | 18.61 | 18.61 | 300 |
Nov 28, 2023 | 18.51 | 18.51 | 18.46 | 18.46 | 18.46 | 1,300 |
Nov 27, 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 100 |
Nov 24, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 100 |
Nov 22, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 100 |
Nov 21, 2023 | 18.35 | 18.35 | 18.34 | 18.34 | 18.34 | 200 |
Nov 20, 2023 | 18.12 | 18.21 | 18.12 | 18.21 | 18.21 | 1,300 |
Nov 17, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 600 |
Nov 16, 2023 | 17.98 | 17.98 | 17.94 | 17.94 | 17.94 | 1,400 |
Nov 15, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 100 |
Nov 14, 2023 | 17.49 | 17.84 | 17.49 | 17.78 | 17.78 | 1,300 |
Nov 13, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
Nov 10, 2023 | 16.88 | 17.07 | 16.86 | 17.07 | 17.07 | 2,200 |
Nov 9, 2023 | 17.25 | 17.25 | 16.97 | 16.97 | 16.97 | 44,000 |
Nov 8, 2023 | 17.32 | 17.32 | 17.24 | 17.24 | 17.24 | 500 |
Nov 7, 2023 | 17.30 | 17.38 | 17.30 | 17.32 | 17.32 | 1,000 |
Nov 6, 2023 | 17.51 | 17.51 | 17.49 | 17.49 | 17.49 | 300 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.92
+8.74%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.29
+8.38%
XME SPDR S&P Metals and Mining ETF
70.03
+8.29%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.15
+7.44%
SLX VanEck Steel ETF
73.45
+7.38%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
83.46
+7.26%
FXO First Trust Financials AlphaDEX Fund
56.35
+6.94%
KCE SPDR S&P Capital Markets ETF
142.07
+6.92%
IYG iShares U.S. Financial Services ETF
79.16
+6.90%
XSMO Invesco S&P SmallCap Momentum ETF
71.95
+6.88%
PSCM Invesco S&P SmallCap Materials ETF
83.91
+6.82%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.32
+6.74%
PAVE Global X U.S. Infrastructure Development ETF
45.18
+6.65%
BLCN Siren Nasdaq NexGen Economy ETF
26.59
+6.57%
FYX First Trust Small Cap Core AlphaDEX Fund
107.12
+6.54%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.10
+6.41%
IYF iShares U.S. Financials ETF
113.98
+6.34%
VFH Vanguard Financials Index Fund ETF Shares
121.00
+6.27%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.86
+6.32%
PSCI Invesco S&P SmallCap Industrials ETF
144.09
+6.28%
FNCL Fidelity MSCI Financials Index ETF
70.26
+6.25%
CALF Pacer US Small Cap Cash Cows 100 ETF
48.33
+6.20%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
48.42
+6.08%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.34
+6.10%
IJR iShares Core S&P Small-Cap ETF
124.45
+6.03%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.17
+5.99%
SLYG SPDR S&P 600 Small Cap Growth ETF
98.18
+6.01%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
126.25
+6.02%
RDVY First Trust Rising Dividend Achievers ETF
63.25
+5.94%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.83
+5.74%
XLF The Financial Select Sector SPDR Fund
49.38
+5.71%
PSC Principal U.S. Small-Cap ETF
55.33
+5.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
50.68
+5.63%
VFVA Vanguard U.S. Value Factor ETF Shares
127.52
+5.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.01
+5.41%
RSPF Invesco S&P 500 Equal Weight Financials ETF
74.90
+5.51%
QLD ProShares Ultra QQQ
106.93
+5.29%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.25
+5.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.61
+5.21%
FNDA Schwab Fundamental U.S. Small Company ETF
31.51
+5.18%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.21
+5.08%
DWAS Invesco DWA SmallCap Momentum ETF
98.83
+5.08%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.40
+5.02%
FTXN First Trust Nasdaq Oil & Gas ETF
31.00
+4.95%
PRN Invesco Dorsey Wright Industrials Momentum ETF
168.27
+4.94%
VFMF Vanguard U.S. Multifactor ETF Shares
138.09
+4.67%
FSMD Fidelity Small-Mid Multifactor ETF
43.60
+4.61%
BFOR Barron's 400 ETF
76.55
+4.62%
CSA VictoryShares US Small Cap Volatility Wtd ETF
77.40
+4.57%
SMLF iShares U.S. Small-Cap Equity Factor ETF
70.66
+4.55%
RWK Invesco S&P MidCap 400 Revenue ETF
122.50
+4.54%
IFRA iShares U.S. Infrastructure ETF
50.01
+4.51%
FENY Fidelity MSCI Energy Index ETF
25.86
+4.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.37
+4.41%
VDE Vanguard Energy Index Fund ETF Shares
131.45
+4.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.30
+4.38%
GRPM Invesco S&P MidCap 400 GARP ETF
121.80
+4.19%
FXZ First Trust Materials AlphaDEX Fund
67.58
+4.28%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.42
+4.29%
SPGP Invesco S&P 500 GARP ETF
110.99
+4.31%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.20
+4.26%
XMMO Invesco S&P MidCap Momentum ETF
129.43
+4.24%
XLE The Energy Select Sector SPDR Fund
93.99
+4.24%
IJJ iShares S&P Mid-Cap 400 Value ETF
130.86
+4.15%
SYLD Cambria Shareholder Yield ETF
74.09
+4.10%
FIDU Fidelity MSCI Industrials Index ETF
75.83
+4.06%
XSD SPDR S&P Semiconductor ETF
246.50
+4.05%
KIE SPDR S&P Insurance ETF
58.33
+4.00%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
39.41
+4.01%
VAMO Cambria Value and Momentum ETF
31.46
+4.00%
VB Vanguard Small-Cap Index Fund ETF Shares
250.44
+3.99%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.62
+3.89%
IJH iShares Core S&P Mid-Cap ETF
65.55
+3.88%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
110.99
+3.87%
DON WisdomTree U.S. MidCap Dividend Fund
53.47
+3.85%
WTV WisdomTree U.S. Value Fund
84.37
+3.83%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.65
+3.75%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.08
+3.72%
BOUT Innovator IBD Breakout Opportunities ETF
38.87
+3.69%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.81
+3.66%
MAGA Point Bridge America First ETF
50.94
+3.64%
IAK iShares U.S. Insurance ETF
130.58
+3.59%
MDYG SPDR?S&P?400 Mid Cap Growth ETF
91.66
+3.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.33
+3.56%
IJK iShares S&P Mid-Cap 400 Growth ETF
95.98
+3.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
170.63
+3.53%
PKW Invesco BuyBack Achievers ETF
119.71
+3.52%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.35
+3.57%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
119.60
+3.43%
USAI Pacer American Energy Independence ETF
38.57
+3.52%
DIA SPDR Dow Jones Industrial Average ETF Trust
436.67
+3.40%
FTXL First Trust Nasdaq Semiconductor ETF
92.98
+3.38%
FNY First Trust Mid Cap Growth AlphaDEX Fund
83.91
+3.37%
VLU SPDR S&P 1500 Value Tilt ETF
190.79
+3.31%
XMHQ Invesco S&P MidCap Quality ETF
105.14
+3.29%
AUSF Global X Adaptive U.S. Factor ETF
44.29
+3.25%
PY Principal Value ETF
51.17
+3.23%
IWP iShares Russell Mid-Cap Growth ETF
126.02
+3.19%
VUSE Vident U.S. Equity Strategy ETF
60.35
+3.19%
PPA Invesco Aerospace & Defense ETF
120.09
+3.21%