NasdaqGM - Delayed Quote USD
Fidelity Disruptive Automation ETF (FBOT)
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 | 27.00 | 27.01 | 26.89 | 26.93 | 26.93 | 7,171 |
Oct 15, 2024 | 27.43 | 27.43 | 26.91 | 26.91 | 26.91 | 23,300 |
Oct 14, 2024 | 27.34 | 27.50 | 27.32 | 27.50 | 27.50 | 6,800 |
Oct 11, 2024 | 27.22 | 27.39 | 27.22 | 27.37 | 27.37 | 11,100 |
Oct 10, 2024 | 27.00 | 27.24 | 26.98 | 27.20 | 27.20 | 6,300 |
Oct 9, 2024 | 27.06 | 27.23 | 26.98 | 27.21 | 27.21 | 9,200 |
Oct 8, 2024 | 27.16 | 27.20 | 27.09 | 27.20 | 27.20 | 3,200 |
Oct 7, 2024 | 27.13 | 27.34 | 27.13 | 27.25 | 27.25 | 10,100 |
Oct 4, 2024 | 27.11 | 27.27 | 27.11 | 27.27 | 27.27 | 6,100 |
Oct 3, 2024 | 26.60 | 26.85 | 26.60 | 26.70 | 26.70 | 8,000 |
Oct 2, 2024 | 26.65 | 26.88 | 26.65 | 26.88 | 26.88 | 5,600 |
Oct 1, 2024 | 27.06 | 27.06 | 26.56 | 26.69 | 26.69 | 7,800 |
Sep 30, 2024 | 27.01 | 27.04 | 26.84 | 27.04 | 27.04 | 7,400 |
Sep 27, 2024 | 27.33 | 27.33 | 26.92 | 26.98 | 26.98 | 11,700 |
Sep 26, 2024 | 27.14 | 27.34 | 27.01 | 27.25 | 27.25 | 16,500 |
Sep 25, 2024 | 26.52 | 26.70 | 26.49 | 26.57 | 26.57 | 9,500 |
Sep 24, 2024 | 26.22 | 26.40 | 26.17 | 26.40 | 26.40 | 8,900 |
Sep 23, 2024 | 25.98 | 26.14 | 25.98 | 26.09 | 26.09 | 8,900 |
Sep 20, 2024 | 0.03 Dividend | |||||
Sep 20, 2024 | 26.10 | 26.10 | 25.89 | 25.94 | 25.94 | 3,100 |
Sep 19, 2024 | 26.07 | 26.31 | 26.06 | 26.20 | 26.17 | 16,700 |
Sep 18, 2024 | 25.61 | 25.75 | 25.41 | 25.50 | 25.47 | 9,500 |
Sep 17, 2024 | 25.66 | 25.70 | 25.45 | 25.51 | 25.48 | 3,800 |
Sep 16, 2024 | 25.46 | 25.57 | 25.45 | 25.57 | 25.54 | 6,200 |
Sep 13, 2024 | 25.53 | 25.64 | 25.53 | 25.58 | 25.55 | 16,300 |
Sep 12, 2024 | 25.32 | 25.55 | 25.31 | 25.49 | 25.46 | 9,200 |
Sep 11, 2024 | 24.86 | 25.30 | 24.62 | 25.30 | 25.27 | 6,800 |
Sep 10, 2024 | 24.74 | 24.76 | 24.52 | 24.76 | 24.73 | 5,400 |
Sep 9, 2024 | 24.66 | 24.74 | 24.63 | 24.74 | 24.71 | 5,100 |
Sep 6, 2024 | 24.98 | 25.06 | 24.30 | 24.32 | 24.29 | 22,000 |
Sep 5, 2024 | 25.07 | 25.18 | 25.00 | 25.15 | 25.12 | 5,400 |
Sep 4, 2024 | 24.93 | 25.17 | 24.93 | 25.13 | 25.10 | 3,100 |
Sep 3, 2024 | 25.93 | 25.93 | 25.14 | 25.16 | 25.13 | 11,300 |
Aug 30, 2024 | 26.23 | 26.31 | 25.99 | 26.25 | 26.22 | 12,600 |
Aug 29, 2024 | 26.08 | 26.34 | 26.04 | 26.05 | 26.02 | 22,100 |
Aug 28, 2024 | 26.20 | 26.21 | 25.86 | 25.94 | 25.91 | 28,300 |
Aug 27, 2024 | 26.15 | 26.27 | 26.15 | 26.27 | 26.24 | 1,400 |
Aug 26, 2024 | 26.39 | 26.39 | 26.07 | 26.17 | 26.14 | 8,000 |
Aug 23, 2024 | 26.20 | 26.49 | 26.20 | 26.49 | 26.46 | 6,900 |
Aug 22, 2024 | 26.33 | 26.33 | 25.88 | 25.90 | 25.87 | 3,300 |
Aug 21, 2024 | 26.17 | 26.36 | 26.17 | 26.36 | 26.33 | 3,500 |
Aug 20, 2024 | 26.07 | 26.17 | 25.93 | 26.00 | 25.97 | 10,300 |
Aug 19, 2024 | 25.72 | 26.09 | 25.72 | 26.07 | 26.04 | 17,100 |
Aug 16, 2024 | 25.51 | 25.72 | 25.51 | 25.72 | 25.69 | 7,000 |
Aug 15, 2024 | 25.18 | 25.62 | 25.18 | 25.51 | 25.48 | 18,000 |
Aug 14, 2024 | 25.18 | 25.22 | 24.95 | 25.04 | 25.01 | 10,000 |
Aug 13, 2024 | 24.81 | 25.22 | 24.81 | 25.22 | 25.19 | 9,900 |
Aug 12, 2024 | 24.55 | 24.66 | 24.48 | 24.55 | 24.52 | 7,000 |
Aug 9, 2024 | 24.48 | 24.57 | 24.41 | 24.55 | 24.52 | 8,500 |
Aug 8, 2024 | 24.24 | 24.64 | 24.09 | 24.64 | 24.61 | 6,400 |
Aug 7, 2024 | 24.52 | 24.65 | 23.91 | 23.91 | 23.88 | 31,000 |
Aug 6, 2024 | 23.78 | 24.26 | 23.76 | 24.02 | 23.99 | 8,500 |
Aug 5, 2024 | 22.62 | 23.73 | 22.46 | 23.56 | 23.53 | 34,300 |
Aug 2, 2024 | 24.41 | 24.41 | 23.99 | 24.18 | 24.15 | 16,500 |
Aug 1, 2024 | 25.75 | 25.84 | 24.83 | 25.00 | 24.97 | 10,500 |
Jul 31, 2024 | 25.88 | 26.09 | 25.74 | 26.03 | 26.00 | 11,100 |
Jul 30, 2024 | 25.49 | 25.52 | 25.05 | 25.06 | 25.03 | 8,200 |
Jul 29, 2024 | 25.50 | 25.52 | 25.29 | 25.30 | 25.27 | 11,000 |
Jul 26, 2024 | 25.43 | 25.51 | 25.36 | 25.48 | 25.45 | 15,200 |
Jul 25, 2024 | 25.21 | 25.49 | 24.82 | 25.08 | 25.05 | 15,600 |
Jul 24, 2024 | 26.07 | 26.07 | 25.46 | 25.47 | 25.44 | 16,800 |
Jul 23, 2024 | 26.35 | 26.55 | 26.35 | 26.36 | 26.33 | 14,300 |
Jul 22, 2024 | 26.37 | 26.60 | 26.36 | 26.56 | 26.53 | 9,500 |
Jul 19, 2024 | 26.40 | 26.44 | 26.18 | 26.22 | 26.19 | 7,700 |
Jul 18, 2024 | 26.83 | 26.95 | 26.20 | 26.39 | 26.36 | 7,300 |
Jul 17, 2024 | 26.98 | 27.09 | 26.69 | 26.71 | 26.68 | 9,600 |
Jul 16, 2024 | 27.40 | 27.51 | 27.32 | 27.51 | 27.48 | 5,800 |
Jul 15, 2024 | 27.39 | 27.51 | 27.26 | 27.29 | 27.26 | 6,200 |
Jul 12, 2024 | 27.49 | 27.61 | 27.43 | 27.43 | 27.40 | 14,600 |
Jul 11, 2024 | 27.50 | 27.58 | 27.20 | 27.21 | 27.18 | 2,700 |
Jul 10, 2024 | 27.19 | 27.28 | 27.10 | 27.28 | 27.25 | 13,200 |
Jul 9, 2024 | 27.13 | 27.15 | 26.87 | 26.93 | 26.90 | 9,400 |
Jul 8, 2024 | 27.01 | 27.14 | 27.01 | 27.04 | 27.01 | 10,400 |
Jul 5, 2024 | 26.93 | 26.98 | 26.87 | 26.96 | 26.93 | 15,700 |
Jul 3, 2024 | 26.60 | 26.88 | 26.60 | 26.88 | 26.85 | 10,600 |
Jul 2, 2024 | 26.33 | 26.60 | 26.33 | 26.60 | 26.57 | 6,500 |
Jul 1, 2024 | 26.50 | 26.50 | 26.28 | 26.40 | 26.37 | 5,900 |
Jun 28, 2024 | 26.52 | 26.72 | 26.50 | 26.50 | 26.47 | 9,400 |
Jun 27, 2024 | 26.41 | 26.49 | 26.40 | 26.47 | 26.44 | 5,800 |
Jun 26, 2024 | 26.25 | 26.42 | 26.25 | 26.42 | 26.39 | 11,000 |
Jun 25, 2024 | 26.05 | 26.30 | 26.05 | 26.29 | 26.26 | 38,300 |
Jun 24, 2024 | 26.09 | 26.22 | 26.00 | 26.00 | 25.97 | 12,300 |
Jun 21, 2024 | 0.03 Dividend | |||||
Jun 21, 2024 | 26.33 | 26.33 | 26.16 | 26.22 | 26.19 | 7,800 |
Jun 20, 2024 | 26.78 | 26.78 | 26.37 | 26.46 | 26.40 | 7,700 |
Jun 18, 2024 | 26.46 | 26.73 | 26.46 | 26.67 | 26.61 | 14,100 |
Jun 17, 2024 | 26.31 | 26.54 | 26.25 | 26.49 | 26.43 | 15,600 |
Jun 14, 2024 | 26.34 | 26.34 | 26.24 | 26.32 | 26.26 | 12,600 |
Jun 13, 2024 | 26.66 | 26.66 | 26.38 | 26.46 | 26.40 | 12,700 |
Jun 12, 2024 | 26.41 | 26.72 | 26.41 | 26.56 | 26.50 | 20,400 |
Jun 11, 2024 | 26.03 | 26.03 | 25.88 | 25.98 | 25.92 | 10,700 |
Jun 10, 2024 | 26.00 | 26.26 | 25.97 | 26.25 | 26.19 | 40,200 |
Jun 7, 2024 | 26.02 | 26.16 | 26.02 | 26.03 | 25.97 | 7,800 |
Jun 6, 2024 | 26.44 | 26.44 | 26.20 | 26.28 | 26.22 | 8,600 |
Jun 5, 2024 | 26.10 | 26.49 | 26.10 | 26.44 | 26.38 | 17,100 |
Jun 4, 2024 | 26.06 | 26.09 | 25.85 | 25.98 | 25.92 | 9,600 |
Jun 3, 2024 | 26.11 | 26.18 | 25.83 | 26.04 | 25.98 | 14,900 |
May 31, 2024 | 25.81 | 25.95 | 25.54 | 25.85 | 25.79 | 5,100 |
May 30, 2024 | 26.06 | 26.06 | 25.83 | 25.87 | 25.81 | 10,200 |
May 29, 2024 | 26.20 | 26.21 | 26.13 | 26.13 | 26.07 | 14,000 |
May 28, 2024 | 26.55 | 26.55 | 26.41 | 26.53 | 26.47 | 20,500 |
May 24, 2024 | 26.40 | 26.55 | 26.40 | 26.50 | 26.44 | 6,500 |
May 23, 2024 | 26.73 | 26.73 | 26.25 | 26.38 | 26.32 | 9,500 |
May 22, 2024 | 26.45 | 26.55 | 26.33 | 26.42 | 26.35 | 7,700 |
May 21, 2024 | 26.42 | 26.45 | 26.40 | 26.44 | 26.38 | 6,100 |
May 20, 2024 | 26.50 | 26.70 | 26.50 | 26.65 | 26.59 | 8,800 |
May 17, 2024 | 26.48 | 26.55 | 26.41 | 26.50 | 26.44 | 8,900 |
May 16, 2024 | 26.56 | 26.60 | 26.41 | 26.41 | 26.35 | 16,200 |
May 15, 2024 | 26.27 | 26.63 | 26.27 | 26.61 | 26.55 | 12,300 |
May 14, 2024 | 26.04 | 26.26 | 26.01 | 26.26 | 26.20 | 17,000 |
May 13, 2024 | 26.14 | 26.14 | 26.04 | 26.04 | 25.98 | 7,400 |
May 10, 2024 | 26.20 | 26.30 | 26.12 | 26.13 | 26.07 | 7,100 |
May 9, 2024 | 26.14 | 26.25 | 26.14 | 26.25 | 26.19 | 8,400 |
May 8, 2024 | 25.99 | 26.13 | 25.99 | 26.08 | 26.02 | 6,000 |
May 7, 2024 | 26.16 | 26.32 | 26.14 | 26.19 | 26.13 | 9,600 |
May 6, 2024 | 26.01 | 26.25 | 26.01 | 26.25 | 26.19 | 9,800 |
May 3, 2024 | 25.79 | 25.97 | 25.76 | 25.92 | 25.86 | 11,000 |
May 2, 2024 | 25.40 | 25.58 | 25.28 | 25.58 | 25.52 | 6,300 |
May 1, 2024 | 25.25 | 25.26 | 25.13 | 25.20 | 25.14 | 6,100 |
Apr 30, 2024 | 25.52 | 25.57 | 25.27 | 25.27 | 25.21 | 5,700 |
Apr 29, 2024 | 25.61 | 25.69 | 25.50 | 25.69 | 25.63 | 10,300 |
Apr 26, 2024 | 25.23 | 25.50 | 25.23 | 25.50 | 25.44 | 3,600 |
Apr 25, 2024 | 24.45 | 24.91 | 24.45 | 24.82 | 24.76 | 14,900 |
Apr 24, 2024 | 25.04 | 25.05 | 24.80 | 24.86 | 24.80 | 7,100 |
Apr 23, 2024 | 24.62 | 24.95 | 24.62 | 24.88 | 24.82 | 6,800 |
Apr 22, 2024 | 24.40 | 24.64 | 24.28 | 24.59 | 24.53 | 12,100 |
Apr 19, 2024 | 24.55 | 24.63 | 24.19 | 24.19 | 24.13 | 13,800 |
Apr 18, 2024 | 24.91 | 24.94 | 24.78 | 24.80 | 24.74 | 8,100 |
Apr 17, 2024 | 25.09 | 25.09 | 24.86 | 24.90 | 24.84 | 10,300 |
Apr 16, 2024 | 25.05 | 25.11 | 25.00 | 25.05 | 24.99 | 7,000 |
Apr 15, 2024 | 25.73 | 25.78 | 25.15 | 25.22 | 25.16 | 10,600 |
Apr 12, 2024 | 25.72 | 25.73 | 25.39 | 25.45 | 25.39 | 22,100 |
Apr 11, 2024 | 25.92 | 26.10 | 25.76 | 26.10 | 26.04 | 10,800 |
Apr 10, 2024 | 25.80 | 25.95 | 25.71 | 25.77 | 25.71 | 10,200 |
Apr 9, 2024 | 26.25 | 26.28 | 26.02 | 26.21 | 26.15 | 9,500 |
Apr 8, 2024 | 26.02 | 26.12 | 26.02 | 26.02 | 25.96 | 6,900 |
Apr 5, 2024 | 25.88 | 26.10 | 25.84 | 26.01 | 25.95 | 12,900 |
Apr 4, 2024 | 26.47 | 26.54 | 25.92 | 25.92 | 25.86 | 13,400 |
Apr 3, 2024 | 26.12 | 26.39 | 26.12 | 26.23 | 26.17 | 11,700 |
Apr 2, 2024 | 26.24 | 26.25 | 26.11 | 26.24 | 26.18 | 51,400 |
Apr 1, 2024 | 26.64 | 26.80 | 26.50 | 26.55 | 26.49 | 16,100 |
Mar 28, 2024 | 26.61 | 26.74 | 26.58 | 26.63 | 26.57 | 10,500 |
Mar 27, 2024 | 26.58 | 26.58 | 26.38 | 26.49 | 26.43 | 3,500 |
Mar 26, 2024 | 26.62 | 26.68 | 26.50 | 26.52 | 26.46 | 9,300 |
Mar 25, 2024 | 26.56 | 26.67 | 26.53 | 26.56 | 26.50 | 10,800 |
Mar 22, 2024 | 26.73 | 26.80 | 26.65 | 26.71 | 26.65 | 10,000 |
Mar 21, 2024 | 26.86 | 27.00 | 26.84 | 26.86 | 26.80 | 31,100 |
Mar 20, 2024 | 26.58 | 26.92 | 26.53 | 26.92 | 26.86 | 6,200 |
Mar 19, 2024 | 26.33 | 26.54 | 26.17 | 26.48 | 26.42 | 13,000 |
Mar 18, 2024 | 26.65 | 26.75 | 26.52 | 26.58 | 26.52 | 15,400 |
Mar 15, 2024 | 0.03 Dividend | |||||
Mar 15, 2024 | 26.32 | 26.41 | 26.26 | 26.33 | 26.27 | 13,900 |
Mar 14, 2024 | 26.53 | 26.55 | 26.14 | 26.26 | 26.17 | 11,900 |
Mar 13, 2024 | 26.70 | 26.70 | 26.59 | 26.59 | 26.50 | 9,700 |
Mar 12, 2024 | 26.57 | 26.81 | 26.55 | 26.79 | 26.70 | 22,200 |
Mar 11, 2024 | 26.58 | 26.58 | 26.39 | 26.48 | 26.39 | 25,500 |
Mar 8, 2024 | 27.00 | 27.28 | 26.60 | 26.64 | 26.55 | 53,500 |
Mar 7, 2024 | 26.76 | 27.04 | 26.75 | 27.00 | 26.91 | 28,100 |
Mar 6, 2024 | 26.47 | 26.79 | 26.47 | 26.64 | 26.55 | 13,400 |
Mar 5, 2024 | 26.42 | 26.44 | 26.00 | 26.09 | 26.00 | 15,300 |
Mar 4, 2024 | 26.50 | 26.65 | 26.50 | 26.56 | 26.47 | 37,500 |
Mar 1, 2024 | 26.10 | 26.48 | 26.06 | 26.44 | 26.35 | 16,200 |
Feb 29, 2024 | 25.95 | 26.00 | 25.84 | 25.95 | 25.86 | 14,900 |
Feb 28, 2024 | 25.75 | 25.79 | 25.63 | 25.70 | 25.61 | 23,200 |
Feb 27, 2024 | 25.92 | 26.00 | 25.87 | 25.95 | 25.86 | 17,200 |
Feb 26, 2024 | 25.78 | 25.83 | 25.72 | 25.72 | 25.63 | 33,600 |
Feb 23, 2024 | 25.53 | 25.72 | 25.52 | 25.54 | 25.45 | 33,400 |
Feb 22, 2024 | 25.50 | 25.53 | 25.40 | 25.52 | 25.43 | 28,600 |
Feb 21, 2024 | 24.93 | 24.93 | 24.72 | 24.85 | 24.77 | 15,800 |
Feb 20, 2024 | 25.13 | 25.13 | 24.90 | 25.04 | 24.96 | 11,700 |
Feb 16, 2024 | 25.13 | 25.21 | 25.02 | 25.02 | 24.94 | 15,900 |
Feb 15, 2024 | 25.05 | 25.11 | 24.94 | 25.09 | 25.01 | 17,900 |
Feb 14, 2024 | 24.74 | 24.97 | 24.73 | 24.89 | 24.81 | 26,300 |
Feb 13, 2024 | 24.69 | 24.83 | 24.55 | 24.62 | 24.54 | 18,600 |
Feb 12, 2024 | 25.17 | 25.41 | 25.17 | 25.23 | 25.15 | 33,500 |
Feb 9, 2024 | 24.91 | 25.22 | 24.91 | 25.22 | 25.14 | 12,200 |
Feb 8, 2024 | 24.62 | 24.80 | 24.62 | 24.79 | 24.71 | 22,400 |
Feb 7, 2024 | 24.35 | 24.56 | 24.35 | 24.52 | 24.44 | 17,300 |
Feb 6, 2024 | 24.30 | 24.30 | 24.11 | 24.24 | 24.16 | 14,300 |
Feb 5, 2024 | 24.37 | 24.37 | 24.14 | 24.25 | 24.17 | 56,900 |
Feb 2, 2024 | 24.20 | 24.46 | 24.19 | 24.40 | 24.32 | 33,300 |
Feb 1, 2024 | 24.22 | 24.41 | 24.17 | 24.36 | 24.28 | 7,600 |
Jan 31, 2024 | 24.39 | 24.46 | 24.13 | 24.13 | 24.05 | 8,400 |
Jan 30, 2024 | 24.74 | 24.80 | 24.63 | 24.66 | 24.58 | 22,000 |
Jan 29, 2024 | 24.64 | 24.86 | 24.64 | 24.86 | 24.78 | 16,900 |
Jan 26, 2024 | 24.72 | 24.82 | 24.67 | 24.70 | 24.62 | 13,500 |
Jan 25, 2024 | 24.74 | 24.86 | 24.60 | 24.67 | 24.59 | 28,800 |
Jan 24, 2024 | 24.92 | 24.94 | 24.66 | 24.66 | 24.58 | 15,400 |
Jan 23, 2024 | 24.76 | 24.78 | 24.65 | 24.77 | 24.69 | 8,800 |
Jan 22, 2024 | 24.60 | 24.74 | 24.60 | 24.68 | 24.60 | 13,100 |
Jan 19, 2024 | 24.38 | 24.58 | 24.26 | 24.56 | 24.48 | 25,700 |
Jan 18, 2024 | 24.26 | 24.37 | 24.18 | 24.37 | 24.29 | 18,000 |
Jan 17, 2024 | 24.05 | 24.07 | 23.92 | 24.06 | 23.98 | 13,500 |
Jan 16, 2024 | 24.54 | 24.55 | 24.41 | 24.44 | 24.36 | 11,000 |
Jan 12, 2024 | 24.72 | 24.83 | 24.66 | 24.69 | 24.61 | 6,400 |
Jan 11, 2024 | 24.54 | 24.61 | 24.34 | 24.61 | 24.53 | 24,100 |
Jan 10, 2024 | 24.32 | 24.43 | 24.31 | 24.43 | 24.35 | 10,400 |
Jan 9, 2024 | 24.07 | 24.27 | 24.02 | 24.11 | 24.03 | 18,600 |
Jan 8, 2024 | 23.80 | 24.25 | 23.80 | 24.25 | 24.17 | 25,700 |
Jan 5, 2024 | 23.78 | 23.95 | 23.76 | 23.76 | 23.68 | 7,500 |
Jan 4, 2024 | 23.87 | 23.97 | 23.75 | 23.80 | 23.72 | 11,600 |
Jan 3, 2024 | 24.26 | 24.26 | 24.01 | 24.01 | 23.93 | 19,500 |
Jan 2, 2024 | 24.85 | 24.85 | 24.47 | 24.49 | 24.41 | 13,000 |
Dec 29, 2023 | 25.23 | 25.23 | 25.03 | 25.16 | 25.08 | 13,100 |
Dec 28, 2023 | 25.24 | 25.24 | 25.13 | 25.17 | 25.09 | 18,200 |
Dec 27, 2023 | 24.99 | 25.14 | 24.99 | 25.02 | 24.94 | 25,700 |
Dec 26, 2023 | 24.75 | 24.95 | 24.75 | 24.87 | 24.79 | 15,700 |
Dec 22, 2023 | 24.72 | 24.78 | 24.65 | 24.76 | 24.68 | 13,800 |
Dec 21, 2023 | 24.57 | 24.64 | 24.46 | 24.61 | 24.53 | 16,900 |
Dec 20, 2023 | 24.55 | 24.65 | 24.17 | 24.17 | 24.09 | 14,900 |
Dec 19, 2023 | 24.52 | 24.64 | 24.52 | 24.59 | 24.51 | 9,600 |
Dec 18, 2023 | 24.36 | 24.41 | 24.30 | 24.39 | 24.31 | 11,200 |
Dec 15, 2023 | 0.02 Dividend | |||||
Dec 15, 2023 | 24.45 | 24.60 | 24.42 | 24.42 | 24.34 | 12,000 |
Dec 14, 2023 | 24.23 | 24.42 | 24.23 | 24.36 | 24.26 | 18,500 |
Dec 13, 2023 | 23.74 | 24.07 | 23.65 | 24.07 | 23.97 | 23,400 |
Dec 12, 2023 | 23.61 | 23.69 | 23.55 | 23.68 | 23.58 | 13,000 |
Dec 11, 2023 | 23.49 | 23.74 | 23.49 | 23.67 | 23.57 | 20,800 |
Dec 8, 2023 | 23.32 | 23.60 | 23.32 | 23.50 | 23.40 | 17,100 |
Dec 7, 2023 | 23.40 | 23.51 | 23.39 | 23.47 | 23.37 | 14,700 |
Dec 6, 2023 | 23.57 | 23.68 | 23.37 | 23.40 | 23.30 | 19,300 |
Dec 5, 2023 | 23.47 | 23.56 | 23.38 | 23.50 | 23.40 | 11,600 |
Dec 4, 2023 | 23.65 | 23.72 | 23.55 | 23.63 | 23.53 | 19,400 |
Dec 1, 2023 | 23.66 | 23.98 | 23.64 | 23.96 | 23.86 | 18,400 |
Nov 30, 2023 | 23.86 | 23.86 | 23.76 | 23.82 | 23.72 | 4,400 |
Nov 29, 2023 | 23.89 | 23.97 | 23.85 | 23.86 | 23.76 | 6,900 |
Nov 28, 2023 | 23.62 | 23.74 | 23.59 | 23.59 | 23.49 | 12,400 |
Nov 27, 2023 | 23.52 | 23.68 | 23.52 | 23.62 | 23.52 | 14,000 |
Nov 24, 2023 | 23.58 | 23.66 | 23.58 | 23.61 | 23.51 | 3,000 |
Nov 22, 2023 | 23.71 | 23.72 | 23.55 | 23.62 | 23.52 | 6,300 |
Nov 21, 2023 | 23.68 | 23.76 | 23.65 | 23.69 | 23.59 | 12,900 |
Nov 20, 2023 | 23.48 | 23.70 | 23.48 | 23.65 | 23.55 | 9,100 |
Nov 17, 2023 | 23.24 | 23.31 | 23.24 | 23.30 | 23.20 | 7,800 |
Nov 16, 2023 | 23.08 | 23.16 | 23.04 | 23.10 | 23.00 | 14,700 |
Nov 15, 2023 | 23.11 | 23.24 | 23.07 | 23.09 | 22.99 | 10,600 |
Nov 14, 2023 | 22.76 | 22.99 | 22.76 | 22.96 | 22.86 | 16,500 |
Nov 13, 2023 | 22.31 | 22.48 | 22.31 | 22.43 | 22.33 | 14,300 |
Nov 10, 2023 | 22.12 | 22.44 | 22.12 | 22.42 | 22.32 | 14,600 |
Nov 9, 2023 | 22.37 | 22.41 | 22.12 | 22.12 | 22.03 | 9,800 |
Nov 8, 2023 | 22.21 | 22.33 | 22.20 | 22.22 | 22.12 | 12,900 |
Nov 7, 2023 | 22.23 | 22.29 | 22.12 | 22.24 | 22.14 | 7,800 |
Nov 6, 2023 | 22.30 | 22.38 | 22.17 | 22.26 | 22.16 | 20,800 |
Nov 3, 2023 | 21.90 | 22.17 | 21.90 | 22.12 | 22.03 | 9,900 |
Nov 2, 2023 | 21.49 | 21.64 | 21.46 | 21.64 | 21.55 | 10,800 |
Nov 1, 2023 | 21.08 | 21.21 | 21.04 | 21.21 | 21.12 | 5,000 |
Oct 31, 2023 | 21.02 | 21.08 | 20.97 | 21.08 | 20.99 | 8,000 |
Oct 30, 2023 | 21.03 | 21.13 | 20.91 | 21.05 | 20.96 | 15,500 |
Oct 27, 2023 | 20.89 | 20.90 | 20.76 | 20.76 | 20.67 | 3,500 |
Oct 26, 2023 | 20.88 | 21.01 | 20.72 | 20.73 | 20.64 | 6,500 |
Oct 25, 2023 | 21.18 | 21.18 | 20.95 | 20.95 | 20.86 | 6,000 |
Oct 24, 2023 | 21.16 | 21.35 | 21.16 | 21.35 | 21.26 | 71,900 |
Oct 23, 2023 | 20.97 | 21.24 | 20.97 | 21.07 | 20.98 | 10,300 |
Oct 20, 2023 | 21.36 | 21.45 | 21.20 | 21.20 | 21.11 | 27,200 |
Oct 19, 2023 | 21.70 | 21.80 | 21.54 | 21.54 | 21.45 | 5,400 |
Oct 18, 2023 | 22.07 | 22.07 | 21.70 | 21.70 | 21.61 | 9,100 |
Oct 17, 2023 | 21.99 | 22.34 | 21.99 | 22.21 | 22.11 | 6,000 |
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%