NYSEArca - Delayed Quote USD
First Trust Multi-Manager Large Growth ETF (MMLG)
At close: November 4 at 4:00 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 4, 2024 | 28.68 | 28.70 | 28.59 | 28.59 | 28.59 | 6,400 |
Nov 1, 2024 | 28.68 | 28.82 | 28.67 | 28.67 | 28.67 | 5,200 |
Oct 31, 2024 | 28.51 | 28.51 | 28.37 | 28.38 | 28.38 | 10,700 |
Oct 30, 2024 | 29.18 | 29.36 | 29.12 | 29.17 | 29.17 | 8,500 |
Oct 29, 2024 | 29.15 | 29.38 | 29.15 | 29.32 | 29.32 | 9,600 |
Oct 28, 2024 | 29.26 | 29.27 | 29.09 | 29.09 | 29.09 | 26,300 |
Oct 25, 2024 | 29.07 | 29.33 | 29.04 | 29.04 | 29.04 | 14,100 |
Oct 24, 2024 | 29.02 | 29.02 | 28.97 | 29.00 | 29.00 | 4,700 |
Oct 23, 2024 | 29.08 | 29.11 | 28.70 | 28.82 | 28.82 | 14,900 |
Oct 22, 2024 | 29.13 | 29.27 | 29.05 | 29.23 | 29.23 | 28,900 |
Oct 21, 2024 | 29.14 | 29.23 | 28.98 | 29.23 | 29.23 | 3,700 |
Oct 18, 2024 | 29.03 | 29.16 | 29.03 | 29.16 | 29.16 | 12,100 |
Oct 17, 2024 | 28.96 | 29.07 | 28.92 | 28.93 | 28.93 | 5,100 |
Oct 16, 2024 | 28.92 | 28.94 | 28.81 | 28.92 | 28.92 | 4,100 |
Oct 15, 2024 | 29.48 | 29.48 | 28.84 | 28.90 | 28.90 | 10,600 |
Oct 14, 2024 | 29.39 | 29.47 | 29.39 | 29.41 | 29.41 | 10,700 |
Oct 11, 2024 | 29.00 | 29.17 | 29.00 | 29.14 | 29.14 | 3,100 |
Oct 10, 2024 | 28.79 | 29.00 | 28.78 | 28.98 | 28.98 | 4,500 |
Oct 9, 2024 | 28.65 | 28.87 | 28.65 | 28.87 | 28.87 | 9,100 |
Oct 8, 2024 | 28.54 | 28.62 | 28.49 | 28.62 | 28.62 | 3,700 |
Oct 7, 2024 | 28.42 | 28.42 | 28.14 | 28.18 | 28.18 | 50,300 |
Oct 4, 2024 | 28.30 | 28.49 | 28.23 | 28.49 | 28.49 | 5,200 |
Oct 3, 2024 | 28.01 | 28.11 | 28.01 | 28.11 | 28.11 | 6,900 |
Oct 2, 2024 | 28.11 | 28.12 | 28.09 | 28.10 | 28.10 | 7,200 |
Oct 1, 2024 | 28.09 | 28.20 | 27.98 | 28.07 | 28.07 | 2,400 |
Sep 30, 2024 | 28.27 | 28.41 | 28.22 | 28.41 | 28.41 | 33,300 |
Sep 27, 2024 | 28.45 | 28.45 | 28.34 | 28.34 | 28.34 | 3,700 |
Sep 26, 2024 | 28.47 | 28.56 | 28.43 | 28.56 | 28.56 | 3,800 |
Sep 25, 2024 | 28.36 | 28.66 | 28.36 | 28.48 | 28.48 | 12,300 |
Sep 24, 2024 | 28.53 | 28.55 | 28.49 | 28.53 | 28.53 | 4,400 |
Sep 23, 2024 | 28.41 | 28.41 | 28.34 | 28.39 | 28.39 | 13,600 |
Sep 20, 2024 | 28.26 | 28.29 | 28.11 | 28.29 | 28.29 | 8,300 |
Sep 19, 2024 | 28.29 | 28.44 | 28.23 | 28.33 | 28.33 | 7,100 |
Sep 18, 2024 | 27.87 | 28.05 | 27.66 | 27.70 | 27.70 | 31,400 |
Sep 17, 2024 | 27.90 | 28.01 | 27.71 | 27.77 | 27.77 | 16,200 |
Sep 16, 2024 | 27.76 | 27.76 | 27.72 | 27.76 | 27.76 | 1,400 |
Sep 13, 2024 | 27.72 | 27.82 | 27.71 | 27.77 | 27.77 | 14,100 |
Sep 12, 2024 | 27.40 | 27.66 | 27.40 | 27.59 | 27.59 | 9,400 |
Sep 11, 2024 | 26.58 | 27.38 | 26.58 | 27.38 | 27.38 | 3,400 |
Sep 10, 2024 | 26.73 | 26.78 | 26.48 | 26.78 | 26.78 | 3,700 |
Sep 9, 2024 | 26.58 | 26.62 | 26.48 | 26.59 | 26.59 | 4,400 |
Sep 6, 2024 | 26.46 | 26.46 | 26.20 | 26.25 | 26.25 | 4,900 |
Sep 5, 2024 | 26.73 | 26.90 | 26.72 | 26.81 | 26.81 | 7,600 |
Sep 4, 2024 | 26.83 | 27.03 | 26.76 | 26.83 | 26.83 | 6,800 |
Sep 3, 2024 | 27.42 | 27.42 | 26.96 | 26.96 | 26.96 | 65,700 |
Aug 30, 2024 | 27.67 | 27.80 | 27.48 | 27.80 | 27.80 | 25,500 |
Aug 29, 2024 | 27.71 | 27.86 | 27.43 | 27.46 | 27.46 | 25,700 |
Aug 28, 2024 | 27.95 | 27.95 | 27.41 | 27.61 | 27.61 | 23,500 |
Aug 27, 2024 | 27.72 | 27.98 | 27.72 | 27.93 | 27.93 | 6,300 |
Aug 26, 2024 | 28.12 | 28.12 | 27.84 | 27.84 | 27.84 | 4,900 |
Aug 23, 2024 | 27.88 | 28.05 | 27.81 | 28.05 | 28.05 | 9,000 |
Aug 22, 2024 | 27.95 | 28.01 | 27.68 | 27.69 | 27.69 | 11,500 |
Aug 21, 2024 | 28.07 | 28.19 | 28.07 | 28.17 | 28.17 | 5,900 |
Aug 20, 2024 | 28.01 | 28.15 | 27.94 | 27.98 | 27.98 | 17,800 |
Aug 19, 2024 | 27.74 | 28.07 | 27.74 | 28.07 | 28.07 | 22,100 |
Aug 16, 2024 | 27.64 | 27.73 | 27.59 | 27.71 | 27.71 | 23,600 |
Aug 15, 2024 | 27.40 | 27.66 | 27.34 | 27.64 | 27.64 | 10,400 |
Aug 14, 2024 | 26.83 | 27.12 | 26.83 | 27.04 | 27.04 | 19,100 |
Aug 13, 2024 | 26.59 | 26.92 | 26.59 | 26.90 | 26.90 | 6,900 |
Aug 12, 2024 | 26.30 | 26.39 | 26.20 | 26.27 | 26.27 | 18,900 |
Aug 9, 2024 | 25.99 | 26.26 | 25.94 | 26.21 | 26.21 | 40,000 |
Aug 8, 2024 | 25.50 | 26.04 | 25.50 | 26.04 | 26.04 | 74,300 |
Aug 7, 2024 | 25.85 | 25.93 | 25.17 | 25.17 | 25.17 | 19,700 |
Aug 6, 2024 | 25.17 | 25.79 | 25.06 | 25.41 | 25.41 | 193,000 |
Aug 5, 2024 | 24.54 | 25.31 | 24.54 | 24.97 | 24.97 | 29,600 |
Aug 2, 2024 | 25.46 | 25.71 | 25.46 | 25.71 | 25.71 | 10,300 |
Aug 1, 2024 | 27.15 | 27.15 | 26.24 | 26.43 | 26.43 | 34,100 |
Jul 31, 2024 | 26.85 | 27.12 | 26.85 | 27.05 | 27.05 | 3,300 |
Jul 30, 2024 | 26.79 | 26.83 | 26.12 | 26.38 | 26.38 | 23,400 |
Jul 29, 2024 | 26.92 | 26.92 | 26.67 | 26.69 | 26.69 | 9,000 |
Jul 26, 2024 | 26.86 | 26.86 | 26.64 | 26.72 | 26.72 | 10,000 |
Jul 25, 2024 | 26.87 | 27.32 | 26.72 | 26.72 | 26.72 | 24,100 |
Jul 24, 2024 | 27.57 | 27.57 | 26.94 | 26.94 | 26.94 | 19,500 |
Jul 23, 2024 | 28.07 | 28.07 | 27.93 | 27.93 | 27.93 | 19,600 |
Jul 22, 2024 | 27.82 | 27.97 | 27.68 | 27.92 | 27.92 | 15,100 |
Jul 19, 2024 | 27.60 | 27.66 | 27.45 | 27.53 | 27.53 | 10,500 |
Jul 18, 2024 | 28.15 | 28.15 | 27.51 | 27.64 | 27.64 | 22,800 |
Jul 17, 2024 | 28.15 | 28.15 | 27.92 | 27.92 | 27.92 | 5,000 |
Jul 16, 2024 | 28.94 | 28.94 | 28.75 | 28.89 | 28.89 | 16,200 |
Jul 15, 2024 | 28.96 | 28.98 | 28.67 | 28.79 | 28.79 | 20,500 |
Jul 12, 2024 | 28.67 | 28.96 | 28.67 | 28.78 | 28.78 | 4,100 |
Jul 11, 2024 | 29.05 | 29.10 | 28.54 | 28.61 | 28.61 | 43,300 |
Jul 10, 2024 | 28.83 | 29.01 | 28.73 | 29.01 | 29.01 | 34,100 |
Jul 9, 2024 | 28.96 | 28.96 | 28.77 | 28.81 | 28.81 | 8,400 |
Jul 8, 2024 | 28.88 | 28.91 | 28.84 | 28.88 | 28.88 | 25,600 |
Jul 5, 2024 | 28.76 | 29.00 | 28.76 | 28.96 | 28.96 | 181,600 |
Jul 3, 2024 | 28.51 | 28.66 | 28.51 | 28.66 | 28.66 | 51,500 |
Jul 2, 2024 | 28.26 | 28.50 | 28.24 | 28.50 | 28.50 | 15,100 |
Jul 1, 2024 | 28.31 | 28.35 | 28.01 | 28.33 | 28.33 | 183,400 |
Jun 28, 2024 | 28.48 | 28.60 | 28.25 | 28.25 | 28.25 | 13,700 |
Jun 27, 2024 | 28.32 | 28.45 | 28.30 | 28.38 | 28.38 | 12,400 |
Jun 26, 2024 | 28.16 | 28.27 | 28.16 | 28.27 | 28.27 | 2,900 |
Jun 25, 2024 | 27.99 | 28.08 | 27.99 | 28.08 | 28.08 | 6,000 |
Jun 24, 2024 | 28.01 | 28.16 | 27.77 | 27.77 | 27.77 | 51,300 |
Jun 21, 2024 | 28.11 | 28.15 | 28.01 | 28.13 | 28.13 | 14,900 |
Jun 20, 2024 | 28.39 | 28.39 | 28.01 | 28.09 | 28.09 | 25,300 |
Jun 18, 2024 | 28.20 | 28.27 | 28.20 | 28.26 | 28.26 | 10,100 |
Jun 17, 2024 | 27.92 | 28.32 | 27.92 | 28.21 | 28.21 | 7,900 |
Jun 14, 2024 | 27.79 | 28.00 | 27.79 | 28.00 | 28.00 | 16,500 |
Jun 13, 2024 | 28.14 | 28.14 | 27.79 | 27.91 | 27.91 | 17,700 |
Jun 12, 2024 | 27.98 | 28.06 | 27.89 | 27.94 | 27.94 | 112,900 |
Jun 11, 2024 | 27.38 | 27.55 | 27.34 | 27.55 | 27.55 | 6,300 |
Jun 10, 2024 | 27.34 | 27.42 | 27.33 | 27.42 | 27.42 | 2,500 |
Jun 7, 2024 | 27.36 | 27.42 | 27.19 | 27.28 | 27.28 | 39,800 |
Jun 6, 2024 | 27.29 | 27.37 | 27.29 | 27.37 | 27.37 | 3,600 |
Jun 5, 2024 | 26.99 | 27.32 | 26.99 | 27.32 | 27.32 | 3,900 |
Jun 4, 2024 | 26.68 | 26.79 | 26.61 | 26.75 | 26.75 | 4,200 |
Jun 3, 2024 | 26.79 | 26.79 | 26.51 | 26.67 | 26.67 | 4,900 |
May 31, 2024 | 26.69 | 26.72 | 26.17 | 26.55 | 26.55 | 159,200 |
May 30, 2024 | 26.85 | 26.87 | 26.62 | 26.66 | 26.66 | 7,900 |
May 29, 2024 | 27.22 | 27.28 | 27.18 | 27.18 | 27.18 | 8,500 |
May 28, 2024 | 27.25 | 27.34 | 27.17 | 27.34 | 27.34 | 7,200 |
May 24, 2024 | 27.28 | 27.29 | 27.18 | 27.22 | 27.22 | 9,100 |
May 23, 2024 | 27.50 | 27.50 | 26.98 | 27.05 | 27.05 | 14,500 |
May 22, 2024 | 27.28 | 27.28 | 27.09 | 27.17 | 27.17 | 5,400 |
May 21, 2024 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 7,900 |
May 20, 2024 | 27.18 | 27.27 | 27.18 | 27.23 | 27.23 | 8,200 |
May 17, 2024 | 27.13 | 27.17 | 27.02 | 27.09 | 27.09 | 8,300 |
May 16, 2024 | 27.29 | 27.30 | 27.15 | 27.15 | 27.15 | 5,400 |
May 15, 2024 | 26.98 | 27.25 | 26.98 | 27.25 | 27.25 | 2,800 |
May 14, 2024 | 26.72 | 26.78 | 26.66 | 26.78 | 26.78 | 5,500 |
May 13, 2024 | 26.81 | 26.81 | 26.65 | 26.65 | 26.65 | 2,200 |
May 10, 2024 | 26.86 | 26.86 | 26.69 | 26.74 | 26.74 | 4,100 |
May 9, 2024 | 26.71 | 26.77 | 26.62 | 26.74 | 26.74 | 9,300 |
May 8, 2024 | 26.60 | 26.69 | 26.59 | 26.67 | 26.67 | 10,000 |
May 7, 2024 | 26.90 | 26.90 | 26.77 | 26.81 | 26.81 | 2,300 |
May 6, 2024 | 26.66 | 26.92 | 26.66 | 26.92 | 26.92 | 8,500 |
May 3, 2024 | 26.39 | 26.54 | 26.39 | 26.49 | 26.49 | 8,700 |
May 2, 2024 | 25.81 | 26.10 | 25.68 | 26.05 | 26.05 | 68,200 |
May 1, 2024 | 25.90 | 26.19 | 25.67 | 25.77 | 25.77 | 13,900 |
Apr 30, 2024 | 26.37 | 26.37 | 25.95 | 25.95 | 25.95 | 9,300 |
Apr 29, 2024 | 26.50 | 26.51 | 26.31 | 26.42 | 26.42 | 5,000 |
Apr 26, 2024 | 26.40 | 26.55 | 26.34 | 26.48 | 26.48 | 8,800 |
Apr 25, 2024 | 25.69 | 26.15 | 25.69 | 26.11 | 26.11 | 7,200 |
Apr 24, 2024 | 26.60 | 26.60 | 26.19 | 26.31 | 26.31 | 4,300 |
Apr 23, 2024 | 26.02 | 26.41 | 26.02 | 26.36 | 26.36 | 6,000 |
Apr 22, 2024 | 25.76 | 25.99 | 25.59 | 25.85 | 25.85 | 17,600 |
Apr 19, 2024 | 26.12 | 26.12 | 25.48 | 25.58 | 25.58 | 10,500 |
Apr 18, 2024 | 26.37 | 26.56 | 26.23 | 26.23 | 26.23 | 3,500 |
Apr 17, 2024 | 26.77 | 26.77 | 26.29 | 26.36 | 26.36 | 18,500 |
Apr 16, 2024 | 26.56 | 26.83 | 26.56 | 26.70 | 26.70 | 9,800 |
Apr 15, 2024 | 27.39 | 27.39 | 26.56 | 26.57 | 26.57 | 11,400 |
Apr 12, 2024 | 27.33 | 27.34 | 27.05 | 27.14 | 27.14 | 14,900 |
Apr 11, 2024 | 27.37 | 27.67 | 27.25 | 27.66 | 27.66 | 34,100 |
Apr 10, 2024 | 27.17 | 27.27 | 27.14 | 27.25 | 27.25 | 16,100 |
Apr 9, 2024 | 27.35 | 27.41 | 27.27 | 27.41 | 27.41 | 4,200 |
Apr 8, 2024 | 27.55 | 27.55 | 27.42 | 27.42 | 27.42 | 6,600 |
Apr 5, 2024 | 27.29 | 27.52 | 27.29 | 27.46 | 27.46 | 4,500 |
Apr 4, 2024 | 27.61 | 27.63 | 26.93 | 26.93 | 26.93 | 12,100 |
Apr 3, 2024 | 27.19 | 27.48 | 27.19 | 27.35 | 27.35 | 5,100 |
Apr 2, 2024 | 27.10 | 27.32 | 27.08 | 27.30 | 27.30 | 4,700 |
Apr 1, 2024 | 27.61 | 27.63 | 27.43 | 27.49 | 27.49 | 9,100 |
Mar 28, 2024 | 27.52 | 27.58 | 27.50 | 27.50 | 27.50 | 6,000 |
Mar 27, 2024 | 27.77 | 27.77 | 27.36 | 27.54 | 27.54 | 7,400 |
Mar 26, 2024 | 27.79 | 27.79 | 27.53 | 27.53 | 27.53 | 8,100 |
Mar 25, 2024 | 27.68 | 27.72 | 27.64 | 27.64 | 27.64 | 3,700 |
Mar 22, 2024 | 27.68 | 27.75 | 27.63 | 27.70 | 27.70 | 8,600 |
Mar 21, 2024 | 27.90 | 27.90 | 27.72 | 27.72 | 27.72 | 3,400 |
Mar 20, 2024 | 27.32 | 27.61 | 27.24 | 27.57 | 27.57 | 5,300 |
Mar 19, 2024 | 26.92 | 27.25 | 26.90 | 27.25 | 27.25 | 6,400 |
Mar 18, 2024 | 27.20 | 27.20 | 27.11 | 27.11 | 27.11 | 4,600 |
Mar 15, 2024 | 27.15 | 27.15 | 26.91 | 26.91 | 26.91 | 4,100 |
Mar 14, 2024 | 27.45 | 27.45 | 27.19 | 27.25 | 27.25 | 6,800 |
Mar 13, 2024 | 27.36 | 27.43 | 27.27 | 27.34 | 27.34 | 4,200 |
Mar 12, 2024 | 27.27 | 27.39 | 27.17 | 27.39 | 27.39 | 4,000 |
Mar 11, 2024 | 26.83 | 26.97 | 26.83 | 26.91 | 26.91 | 1,600 |
Mar 8, 2024 | 27.57 | 27.74 | 27.07 | 27.13 | 27.13 | 39,600 |
Mar 7, 2024 | 27.23 | 27.47 | 27.19 | 27.45 | 27.45 | 12,700 |
Mar 6, 2024 | 27.08 | 27.11 | 26.82 | 27.00 | 27.00 | 27,500 |
Mar 5, 2024 | 26.75 | 26.77 | 26.63 | 26.76 | 26.76 | 10,800 |
Mar 4, 2024 | 27.42 | 27.42 | 27.23 | 27.27 | 27.27 | 18,900 |
Mar 1, 2024 | 27.01 | 27.30 | 27.01 | 27.29 | 27.29 | 10,200 |
Feb 29, 2024 | 26.87 | 26.93 | 26.67 | 26.93 | 26.93 | 11,900 |
Feb 28, 2024 | 26.76 | 26.82 | 26.70 | 26.76 | 26.76 | 14,300 |
Feb 27, 2024 | 26.82 | 26.89 | 26.75 | 26.88 | 26.88 | 5,900 |
Feb 26, 2024 | 26.79 | 26.89 | 26.77 | 26.77 | 26.77 | 12,000 |
Feb 23, 2024 | 26.91 | 27.00 | 26.68 | 26.79 | 26.79 | 9,300 |
Feb 22, 2024 | 26.52 | 26.76 | 26.52 | 26.72 | 26.72 | 28,300 |
Feb 21, 2024 | 25.81 | 25.87 | 25.72 | 25.87 | 25.87 | 6,700 |
Feb 20, 2024 | 26.13 | 26.17 | 25.81 | 26.01 | 26.01 | 11,500 |
Feb 16, 2024 | 26.58 | 26.58 | 26.35 | 26.36 | 26.36 | 4,900 |
Feb 15, 2024 | 26.47 | 26.63 | 26.45 | 26.60 | 26.60 | 4,100 |
Feb 14, 2024 | 26.26 | 26.52 | 26.22 | 26.52 | 26.52 | 13,200 |
Feb 13, 2024 | 25.93 | 26.17 | 25.86 | 25.98 | 25.98 | 11,500 |
Feb 12, 2024 | 26.58 | 26.67 | 26.37 | 26.44 | 26.44 | 24,700 |
Feb 9, 2024 | 26.39 | 26.63 | 26.39 | 26.58 | 26.58 | 17,300 |
Feb 8, 2024 | 26.17 | 26.26 | 26.17 | 26.21 | 26.21 | 12,000 |
Feb 7, 2024 | 25.83 | 26.12 | 25.83 | 26.10 | 26.10 | 14,000 |
Feb 6, 2024 | 25.79 | 25.83 | 25.64 | 25.73 | 25.73 | 11,700 |
Feb 5, 2024 | 25.83 | 25.83 | 25.55 | 25.74 | 25.74 | 13,500 |
Feb 2, 2024 | 25.40 | 25.83 | 25.40 | 25.79 | 25.79 | 15,800 |
Feb 1, 2024 | 24.94 | 25.15 | 24.86 | 25.11 | 25.11 | 63,100 |
Jan 31, 2024 | 25.07 | 25.16 | 24.75 | 24.75 | 24.75 | 16,900 |
Jan 30, 2024 | 25.47 | 25.47 | 25.21 | 25.27 | 25.27 | 16,300 |
Jan 29, 2024 | 25.12 | 25.47 | 25.10 | 25.47 | 25.47 | 15,600 |
Jan 26, 2024 | 25.15 | 25.16 | 25.04 | 25.05 | 25.05 | 13,600 |
Jan 25, 2024 | 25.09 | 25.14 | 24.90 | 25.06 | 25.06 | 24,300 |
Jan 24, 2024 | 25.18 | 25.21 | 24.93 | 24.94 | 24.94 | 36,300 |
Jan 23, 2024 | 24.87 | 24.87 | 24.73 | 24.87 | 24.87 | 7,900 |
Jan 22, 2024 | 24.82 | 24.84 | 24.78 | 24.80 | 24.80 | 1,400 |
Jan 19, 2024 | 24.42 | 24.68 | 24.36 | 24.68 | 24.68 | 36,800 |
Jan 18, 2024 | 24.22 | 24.31 | 24.08 | 24.29 | 24.29 | 9,600 |
Jan 17, 2024 | 23.82 | 23.99 | 23.81 | 23.99 | 23.99 | 18,800 |
Jan 16, 2024 | 24.15 | 24.17 | 24.01 | 24.12 | 24.12 | 15,600 |
Jan 12, 2024 | 24.26 | 24.33 | 24.15 | 24.18 | 24.18 | 17,600 |
Jan 11, 2024 | 24.29 | 24.29 | 24.00 | 24.23 | 24.23 | 5,700 |
Jan 10, 2024 | 24.08 | 24.23 | 24.08 | 24.16 | 24.16 | 5,900 |
Jan 9, 2024 | 23.68 | 23.99 | 23.68 | 23.93 | 23.93 | 7,600 |
Jan 8, 2024 | 23.35 | 23.83 | 23.35 | 23.83 | 23.83 | 15,900 |
Jan 5, 2024 | 23.15 | 23.35 | 23.14 | 23.23 | 23.23 | 20,500 |
Jan 4, 2024 | 23.13 | 23.32 | 23.11 | 23.12 | 23.12 | 17,700 |
Jan 3, 2024 | 23.31 | 23.35 | 23.17 | 23.17 | 23.17 | 14,000 |
Jan 2, 2024 | 23.78 | 23.78 | 23.36 | 23.46 | 23.46 | 8,500 |
Dec 29, 2023 | 24.21 | 24.21 | 23.93 | 23.99 | 23.99 | 123,000 |
Dec 28, 2023 | 24.16 | 24.19 | 24.10 | 24.12 | 24.12 | 275,800 |
Dec 27, 2023 | 24.03 | 24.10 | 24.01 | 24.09 | 24.09 | 28,300 |
Dec 26, 2023 | 24.00 | 24.07 | 23.99 | 24.06 | 24.06 | 13,900 |
Dec 22, 2023 | 24.00 | 24.00 | 23.79 | 23.92 | 23.92 | 6,900 |
Dec 21, 2023 | 23.84 | 23.93 | 23.77 | 23.93 | 23.93 | 11,000 |
Dec 20, 2023 | 23.97 | 23.99 | 23.63 | 23.63 | 23.63 | 1,400 |
Dec 19, 2023 | 23.94 | 24.01 | 23.94 | 24.01 | 24.01 | 8,300 |
Dec 18, 2023 | 23.66 | 23.92 | 23.66 | 23.87 | 23.87 | 14,900 |
Dec 15, 2023 | 23.61 | 23.73 | 23.61 | 23.67 | 23.67 | 193,000 |
Dec 14, 2023 | 23.65 | 23.66 | 23.50 | 23.58 | 23.58 | 17,500 |
Dec 13, 2023 | 23.27 | 23.52 | 23.20 | 23.52 | 23.52 | 4,000 |
Dec 12, 2023 | 22.98 | 23.20 | 22.98 | 23.19 | 23.19 | 15,500 |
Dec 11, 2023 | 22.88 | 23.01 | 22.88 | 23.00 | 23.00 | 23,200 |
Dec 8, 2023 | 22.81 | 22.97 | 22.81 | 22.95 | 22.95 | 5,000 |
Dec 7, 2023 | 22.61 | 22.81 | 22.61 | 22.79 | 22.79 | 28,200 |
Dec 6, 2023 | 22.78 | 22.81 | 22.55 | 22.55 | 22.55 | 24,000 |
Dec 5, 2023 | 22.52 | 22.66 | 22.52 | 22.65 | 22.65 | 28,900 |
Dec 4, 2023 | 22.65 | 22.67 | 22.51 | 22.65 | 22.65 | 39,400 |
Dec 1, 2023 | 22.65 | 22.81 | 22.65 | 22.81 | 22.81 | 11,700 |
Nov 30, 2023 | 22.75 | 22.79 | 22.50 | 22.66 | 22.66 | 235,000 |
Nov 29, 2023 | 22.86 | 22.86 | 22.66 | 22.67 | 22.67 | 104,800 |
Nov 28, 2023 | 22.52 | 22.61 | 22.51 | 22.61 | 22.61 | 69,100 |
Nov 27, 2023 | 22.60 | 22.66 | 22.56 | 22.56 | 22.56 | 34,100 |
Nov 24, 2023 | 22.50 | 22.54 | 22.50 | 22.54 | 22.54 | 4,500 |
Nov 22, 2023 | 22.59 | 22.60 | 22.55 | 22.55 | 22.55 | 1,800 |
Nov 21, 2023 | 22.44 | 22.44 | 22.41 | 22.42 | 22.42 | 2,200 |
Nov 20, 2023 | 22.18 | 22.56 | 22.18 | 22.52 | 22.52 | 21,500 |
Nov 17, 2023 | 22.20 | 22.25 | 22.20 | 22.23 | 22.23 | 4,600 |
Nov 16, 2023 | 22.11 | 22.17 | 22.04 | 22.17 | 22.17 | 12,500 |
Nov 15, 2023 | 22.20 | 22.25 | 22.11 | 22.12 | 22.12 | 12,400 |
Nov 14, 2023 | 21.96 | 22.13 | 21.96 | 22.13 | 22.13 | 16,300 |
Nov 13, 2023 | 21.58 | 21.63 | 21.58 | 21.61 | 21.61 | 140,500 |
Nov 10, 2023 | 21.18 | 21.58 | 21.18 | 21.58 | 21.58 | 3,400 |
Nov 9, 2023 | 21.35 | 21.39 | 21.13 | 21.13 | 21.13 | 4,300 |
Nov 8, 2023 | 21.29 | 21.33 | 21.23 | 21.30 | 21.30 | 1,400 |
Nov 7, 2023 | 21.12 | 21.35 | 21.12 | 21.28 | 21.28 | 24,700 |
Nov 6, 2023 | 21.02 | 21.02 | 20.87 | 20.95 | 20.95 | 9,400 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.02
+2.04%
PXE Invesco Dynamic Energy Exploration & Production ETF
28.87
+1.83%
VDE Vanguard Energy Index Fund ETF Shares
124.95
+1.82%
FENY Fidelity MSCI Energy Index ETF
24.56
+1.78%
FTXN First Trust Nasdaq Oil & Gas ETF
29.32
+1.77%
XLE The Energy Select Sector SPDR Fund
89.57
+1.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.79
+1.72%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.81
+1.66%
ILF iShares Latin America 40 ETF
24.59
+1.65%
CNYA iShares MSCI China A ETF
29.69
+1.57%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.76
+1.54%
KGRN KraneShares MSCI China Clean Technology ETF
23.22
+1.53%
ITB iShares U.S. Home Construction ETF
118.89
+1.49%
IXC iShares Global Energy ETF
40.81
+1.47%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.72
+1.40%
TLH iShares 10-20 Year Treasury Bond ETF
103.22
+1.34%
EWW iShares MSCI Mexico ETF
51.79
+1.33%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.36
+1.31%
ECH iShares MSCI Chile ETF
25.93
+1.25%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.14
+1.21%
FILL iShares MSCI Global Energy Producers ETF
24.69
+1.20%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.96
+1.15%
REZ iShares Residential and Multisector Real Estate ETF
85.12
+1.14%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
36.80
+1.14%
USRT iShares Core U.S. REIT ETF
59.82
+1.13%
ICF iShares Cohen & Steers REIT ETF
63.62
+1.13%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
97.89
+1.13%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
43.25
+1.12%
XLRE The Real Estate Select Sector SPDR Fund
43.22
+1.12%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.21
+1.11%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.91
+1.11%
EWM iShares MSCI Malaysia ETF
25.05
+1.09%
IPKW Invesco International BuyBack Achievers ETF
42.05
+1.08%
XHB SPDR S&P Homebuilders ETF
115.83
+1.07%
HOMZ The Hoya Capital Housing ETF
47.86
+1.07%
KALL KraneShares MSCI All China Index ETF
21.95
+1.05%
FLHK Franklin FTSE Hong Kong ETF
18.74
+1.02%
NANR SPDR S&P North American Natural Resources ETF
56.09
+1.01%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.62
+1.01%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.60
+0.98%
USAI Pacer American Energy Independence ETF
36.54
+0.96%
USCI United States Commodity Index Fund, LP
63.46
+0.95%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.85
+0.91%
MLPX Global X MLP & Energy Infrastructure ETF
56.96
+0.90%
LGOV First Trust Long Duration Opportunities ETF
21.31
+0.90%
PFXF VanEck Preferred Securities ex Financials ETF
18.01
+0.90%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.79
+0.89%
REET iShares Global REIT ETF
25.51
+0.87%
ATMP Barclays ETN+ Select MLP ETN
26.69
+0.87%
FLTW Franklin FTSE Taiwan ETF
49.47
+0.87%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.43
+0.84%
THD iShares MSCI Thailand ETF
66.34
+0.77%
GXG Global X MSCI Colombia ETF
22.95
+0.75%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.39
+0.74%
EWT iShares MSCI Taiwan ETF
55.20
+0.73%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
39.05
+0.73%
BAB Invesco Taxable Municipal Bond ETF
26.74
+0.72%
PSCM Invesco S&P SmallCap Materials ETF
76.75
+0.70%
PSCI Invesco S&P SmallCap Industrials ETF
132.14
+0.69%
XMHQ Invesco S&P MidCap Quality ETF
99.81
+0.68%
VAMO Cambria Value and Momentum ETF
29.74
+0.68%
EZA iShares MSCI South Africa ETF
49.77
+0.65%
COPX Global X Copper Miners ETF
44.51
+0.63%
FXZ First Trust Materials AlphaDEX Fund
65.86
+0.63%
CBON VanEck China Bond ETF
22.52
+0.63%
IJR iShares Core S&P Small-Cap ETF
115.00
+0.62%
FPE First Trust Preferred Securities and Income ETF
17.98
+0.62%
PHO Invesco Water Resources ETF
69.13
+0.61%
CGW Invesco S&P Global Water Index ETF
57.67
+0.61%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.73
+0.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.40
+0.61%
KORP American Century Diversified Corporate Bond ETF
46.61
+0.60%
EPU iShares MSCI Peru ETF
43.61
+0.60%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.93
+0.59%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.60
+0.59%
EWC iShares MSCI Canada ETF
40.90
+0.57%
COWZ Pacer US Cash Cows 100 ETF
57.53
+0.56%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.84
+0.56%
CMBS iShares CMBS ETF
47.47
+0.55%
GRPM Invesco S&P MidCap 400 GARP ETF
115.28
+0.55%
CALF Pacer US Small Cap Cash Cows 100 ETF
44.60
+0.54%
FIW First Trust Water ETF
106.49
+0.54%
IEF iShares 7-10 Year Treasury Bond ETF
94.17
+0.53%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.77
+0.52%
SLX VanEck Steel ETF
67.76
+0.52%
SYLD Cambria Shareholder Yield ETF
70.16
+0.52%
IGEB iShares Investment Grade Systematic Bond ETF
45.01
+0.51%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
47.12
+0.51%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.14
+0.50%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
102.21
+0.49%
DWAS Invesco DWA SmallCap Momentum ETF
92.34
+0.49%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.39
+0.48%
RAAX VanEck Inflation Allocation ETF
29.46
+0.48%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.10
+0.48%
BIV Vanguard Intermediate-Term Bond Index Fund
75.71
+0.48%
IDX VanEck Indonesia Index ETF
16.90
+0.48%
YLD Principal Active High Yield ETF
19.30
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.54
+0.46%
PSC Principal U.S. Small-Cap ETF
51.27
+0.45%
FLAX Franklin FTSE Asia ex Japan ETF
24.11
+0.45%