NYSEArca - Delayed Quote USD
First Trust Long Duration Opportunities ETF (LGOV)
At close: November 21 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 21, 2024 | 21.13 | 21.15 | 21.01 | 21.06 | 21.06 | 191,500 |
Nov 20, 2024 | 21.15 | 21.20 | 21.10 | 21.20 | 21.20 | 143,200 |
Nov 19, 2024 | 21.19 | 21.23 | 21.16 | 21.18 | 21.18 | 431,300 |
Nov 18, 2024 | 21.05 | 21.11 | 21.00 | 21.10 | 21.10 | 136,800 |
Nov 15, 2024 | 21.05 | 21.14 | 20.95 | 21.05 | 21.05 | 107,200 |
Nov 14, 2024 | 21.16 | 21.18 | 21.05 | 21.08 | 21.08 | 855,700 |
Nov 13, 2024 | 21.26 | 21.26 | 21.02 | 21.05 | 21.05 | 219,400 |
Nov 12, 2024 | 21.30 | 21.30 | 21.09 | 21.12 | 21.12 | 438,100 |
Nov 11, 2024 | 21.42 | 21.42 | 21.30 | 21.34 | 21.34 | 320,800 |
Nov 8, 2024 | 21.34 | 21.47 | 21.34 | 21.43 | 21.43 | 191,000 |
Nov 7, 2024 | 21.20 | 21.32 | 21.15 | 21.28 | 21.28 | 482,200 |
Nov 6, 2024 | 21.10 | 21.11 | 20.95 | 21.03 | 21.03 | 564,600 |
Nov 5, 2024 | 21.31 | 21.36 | 21.18 | 21.35 | 21.35 | 404,200 |
Nov 4, 2024 | 21.33 | 21.37 | 21.22 | 21.31 | 21.31 | 268,400 |
Nov 1, 2024 | 21.33 | 21.41 | 21.11 | 21.12 | 21.12 | 357,900 |
Oct 31, 2024 | 21.32 | 21.37 | 21.21 | 21.31 | 21.31 | 156,800 |
Oct 30, 2024 | 21.42 | 21.49 | 21.29 | 21.32 | 21.32 | 215,300 |
Oct 29, 2024 | 21.22 | 21.33 | 21.16 | 21.33 | 21.33 | 106,500 |
Oct 28, 2024 | 21.40 | 21.40 | 21.25 | 21.33 | 21.33 | 216,900 |
Oct 25, 2024 | 21.52 | 21.52 | 21.36 | 21.39 | 21.39 | 93,300 |
Oct 24, 2024 | 21.45 | 21.51 | 21.35 | 21.46 | 21.46 | 173,300 |
Oct 23, 2024 | 21.42 | 21.43 | 21.34 | 21.41 | 21.41 | 140,300 |
Oct 22, 2024 | 0.07 Dividend | |||||
Oct 22, 2024 | 21.53 | 21.53 | 21.43 | 21.47 | 21.47 | 188,600 |
Oct 21, 2024 | 21.72 | 21.72 | 21.56 | 21.56 | 21.49 | 210,200 |
Oct 18, 2024 | 21.82 | 21.82 | 21.77 | 21.79 | 21.72 | 856,700 |
Oct 17, 2024 | 21.82 | 21.83 | 21.75 | 21.78 | 21.71 | 133,000 |
Oct 16, 2024 | 22.00 | 22.00 | 21.92 | 21.94 | 21.87 | 191,900 |
Oct 15, 2024 | 21.83 | 21.90 | 21.82 | 21.90 | 21.83 | 178,300 |
Oct 14, 2024 | 21.72 | 21.73 | 21.64 | 21.73 | 21.66 | 84,400 |
Oct 11, 2024 | 21.73 | 21.80 | 21.71 | 21.77 | 21.70 | 147,100 |
Oct 10, 2024 | 21.78 | 21.79 | 21.69 | 21.78 | 21.71 | 177,900 |
Oct 9, 2024 | 21.85 | 21.87 | 21.79 | 21.81 | 21.74 | 309,900 |
Oct 8, 2024 | 21.81 | 21.89 | 21.80 | 21.87 | 21.80 | 262,400 |
Oct 7, 2024 | 21.99 | 21.99 | 21.83 | 21.84 | 21.77 | 271,400 |
Oct 4, 2024 | 22.15 | 22.15 | 21.97 | 21.99 | 21.92 | 204,100 |
Oct 3, 2024 | 22.37 | 22.37 | 22.25 | 22.27 | 22.20 | 144,600 |
Oct 2, 2024 | 22.42 | 22.42 | 22.31 | 22.39 | 22.32 | 161,700 |
Oct 1, 2024 | 22.51 | 22.58 | 22.44 | 22.47 | 22.40 | 285,600 |
Sep 30, 2024 | 22.47 | 22.48 | 22.36 | 22.40 | 22.33 | 257,900 |
Sep 27, 2024 | 22.44 | 22.48 | 22.41 | 22.47 | 22.40 | 210,800 |
Sep 26, 2024 | 0.07 Dividend | |||||
Sep 26, 2024 | 22.45 | 22.45 | 22.31 | 22.38 | 22.31 | 212,900 |
Sep 25, 2024 | 22.49 | 22.52 | 22.45 | 22.46 | 22.32 | 422,100 |
Sep 24, 2024 | 22.52 | 22.58 | 22.44 | 22.57 | 22.43 | 472,900 |
Sep 23, 2024 | 22.59 | 22.59 | 22.40 | 22.54 | 22.40 | 427,900 |
Sep 20, 2024 | 22.56 | 22.65 | 22.50 | 22.57 | 22.43 | 383,600 |
Sep 19, 2024 | 22.60 | 22.61 | 22.52 | 22.61 | 22.47 | 190,200 |
Sep 18, 2024 | 22.74 | 23.65 | 22.60 | 22.64 | 22.50 | 169,700 |
Sep 17, 2024 | 22.80 | 22.83 | 22.73 | 22.75 | 22.61 | 224,700 |
Sep 16, 2024 | 22.73 | 22.83 | 22.71 | 22.83 | 22.68 | 143,300 |
Sep 13, 2024 | 22.69 | 22.69 | 22.64 | 22.68 | 22.54 | 122,300 |
Sep 12, 2024 | 22.70 | 22.70 | 22.58 | 22.63 | 22.49 | 183,100 |
Sep 11, 2024 | 22.68 | 22.76 | 22.63 | 22.68 | 22.54 | 137,500 |
Sep 10, 2024 | 22.59 | 22.71 | 22.54 | 22.68 | 22.54 | 380,200 |
Sep 9, 2024 | 22.53 | 22.61 | 22.46 | 22.55 | 22.41 | 717,400 |
Sep 6, 2024 | 22.48 | 22.66 | 22.44 | 22.53 | 22.39 | 189,800 |
Sep 5, 2024 | 22.46 | 22.51 | 22.39 | 22.50 | 22.36 | 159,300 |
Sep 4, 2024 | 22.28 | 22.42 | 22.25 | 22.40 | 22.26 | 283,700 |
Sep 3, 2024 | 22.20 | 22.25 | 22.17 | 22.23 | 22.09 | 149,800 |
Aug 30, 2024 | 22.19 | 22.19 | 22.01 | 22.03 | 21.89 | 139,600 |
Aug 29, 2024 | 22.22 | 22.22 | 22.10 | 22.15 | 22.01 | 255,600 |
Aug 28, 2024 | 22.25 | 22.26 | 22.20 | 22.22 | 22.08 | 153,800 |
Aug 27, 2024 | 22.24 | 22.24 | 22.14 | 22.22 | 22.08 | 219,600 |
Aug 26, 2024 | 22.28 | 22.31 | 22.23 | 22.24 | 22.10 | 101,800 |
Aug 23, 2024 | 22.24 | 22.28 | 22.16 | 22.27 | 22.13 | 123,200 |
Aug 22, 2024 | 22.29 | 22.29 | 22.11 | 22.24 | 22.10 | 92,200 |
Aug 21, 2024 | 0.07 Dividend | |||||
Aug 21, 2024 | 22.25 | 22.33 | 22.18 | 22.30 | 22.16 | 202,400 |
Aug 20, 2024 | 22.23 | 22.31 | 22.22 | 22.30 | 22.09 | 127,900 |
Aug 19, 2024 | 22.12 | 22.21 | 22.07 | 22.17 | 21.96 | 149,700 |
Aug 16, 2024 | 22.14 | 22.14 | 22.05 | 22.12 | 21.91 | 90,800 |
Aug 15, 2024 | 22.17 | 22.17 | 21.98 | 22.09 | 21.88 | 167,700 |
Aug 14, 2024 | 22.17 | 22.27 | 22.15 | 22.23 | 22.02 | 119,300 |
Aug 13, 2024 | 22.16 | 22.17 | 22.11 | 22.17 | 21.96 | 87,100 |
Aug 12, 2024 | 22.01 | 22.06 | 21.93 | 22.03 | 21.82 | 150,200 |
Aug 9, 2024 | 22.12 | 22.12 | 21.94 | 21.98 | 21.77 | 697,200 |
Aug 8, 2024 | 21.93 | 21.93 | 21.80 | 21.88 | 21.67 | 113,900 |
Aug 7, 2024 | 22.04 | 22.04 | 21.89 | 21.93 | 21.73 | 248,800 |
Aug 6, 2024 | 22.30 | 22.30 | 22.04 | 22.07 | 21.86 | 127,600 |
Aug 5, 2024 | 22.61 | 22.61 | 22.26 | 22.36 | 22.15 | 934,400 |
Aug 2, 2024 | 22.15 | 22.31 | 22.08 | 22.30 | 22.09 | 660,700 |
Aug 1, 2024 | 21.77 | 21.90 | 21.77 | 21.85 | 21.64 | 174,400 |
Jul 31, 2024 | 21.62 | 21.67 | 21.52 | 21.67 | 21.46 | 497,800 |
Jul 30, 2024 | 21.49 | 21.52 | 21.42 | 21.49 | 21.29 | 279,900 |
Jul 29, 2024 | 21.50 | 21.50 | 21.40 | 21.42 | 21.22 | 162,800 |
Jul 26, 2024 | 21.33 | 21.39 | 21.32 | 21.37 | 21.17 | 80,600 |
Jul 25, 2024 | 21.24 | 21.34 | 21.22 | 21.25 | 21.05 | 169,700 |
Jul 24, 2024 | 21.29 | 21.34 | 21.15 | 21.16 | 20.96 | 217,300 |
Jul 23, 2024 | 0.07 Dividend | |||||
Jul 23, 2024 | 21.34 | 21.34 | 21.25 | 21.25 | 21.05 | 131,800 |
Jul 22, 2024 | 21.38 | 21.42 | 21.27 | 21.31 | 21.04 | 336,200 |
Jul 19, 2024 | 21.44 | 21.44 | 21.34 | 21.36 | 21.09 | 61,400 |
Jul 18, 2024 | 21.51 | 21.53 | 21.44 | 21.45 | 21.18 | 165,900 |
Jul 17, 2024 | 21.51 | 21.56 | 21.44 | 21.54 | 21.27 | 451,600 |
Jul 16, 2024 | 21.44 | 21.52 | 21.39 | 21.52 | 21.25 | 141,400 |
Jul 15, 2024 | 21.38 | 21.42 | 21.34 | 21.36 | 21.09 | 135,300 |
Jul 12, 2024 | 21.43 | 21.49 | 21.40 | 21.47 | 21.20 | 166,000 |
Jul 11, 2024 | 21.38 | 21.49 | 21.38 | 21.41 | 21.14 | 184,700 |
Jul 10, 2024 | 21.28 | 21.28 | 21.19 | 21.24 | 20.97 | 128,900 |
Jul 9, 2024 | 21.27 | 21.27 | 21.14 | 21.24 | 20.97 | 257,400 |
Jul 8, 2024 | 21.26 | 21.28 | 21.18 | 21.27 | 21.00 | 126,500 |
Jul 5, 2024 | 21.20 | 21.27 | 21.15 | 21.26 | 20.99 | 90,200 |
Jul 3, 2024 | 21.00 | 21.11 | 20.92 | 21.09 | 20.82 | 137,600 |
Jul 2, 2024 | 20.89 | 20.92 | 20.82 | 20.89 | 20.62 | 173,100 |
Jul 1, 2024 | 20.84 | 20.92 | 20.75 | 20.77 | 20.51 | 203,900 |
Jun 28, 2024 | 21.27 | 21.36 | 21.02 | 21.03 | 20.76 | 205,200 |
Jun 27, 2024 | 0.07 Dividend | |||||
Jun 27, 2024 | 21.30 | 21.30 | 21.15 | 21.21 | 20.94 | 297,900 |
Jun 26, 2024 | 21.34 | 21.34 | 21.21 | 21.31 | 20.97 | 178,400 |
Jun 25, 2024 | 21.42 | 21.42 | 21.33 | 21.39 | 21.05 | 135,800 |
Jun 24, 2024 | 21.33 | 21.39 | 21.30 | 21.37 | 21.03 | 482,900 |
Jun 21, 2024 | 21.47 | 21.47 | 21.30 | 21.36 | 21.02 | 193,300 |
Jun 20, 2024 | 21.25 | 21.35 | 21.24 | 21.33 | 20.99 | 284,900 |
Jun 18, 2024 | 21.32 | 21.43 | 21.30 | 21.43 | 21.09 | 110,600 |
Jun 17, 2024 | 21.32 | 21.35 | 21.22 | 21.35 | 21.01 | 77,300 |
Jun 14, 2024 | 21.42 | 21.45 | 21.39 | 21.44 | 21.10 | 136,200 |
Jun 13, 2024 | 21.21 | 21.38 | 21.21 | 21.35 | 21.01 | 111,700 |
Jun 12, 2024 | 21.21 | 21.32 | 21.12 | 21.15 | 20.81 | 207,800 |
Jun 11, 2024 | 20.83 | 20.98 | 20.82 | 20.98 | 20.64 | 148,900 |
Jun 10, 2024 | 20.90 | 20.90 | 20.77 | 20.82 | 20.49 | 116,400 |
Jun 7, 2024 | 21.10 | 21.10 | 20.89 | 20.90 | 20.57 | 196,200 |
Jun 6, 2024 | 21.13 | 21.23 | 21.08 | 21.20 | 20.86 | 191,800 |
Jun 5, 2024 | 21.11 | 21.19 | 21.03 | 21.15 | 20.81 | 150,100 |
Jun 4, 2024 | 21.02 | 21.09 | 20.98 | 21.06 | 20.72 | 155,700 |
Jun 3, 2024 | 20.73 | 20.93 | 20.73 | 20.93 | 20.60 | 116,000 |
May 31, 2024 | 20.66 | 20.69 | 20.60 | 20.69 | 20.36 | 102,400 |
May 30, 2024 | 20.50 | 20.54 | 20.47 | 20.53 | 20.20 | 211,400 |
May 29, 2024 | 20.56 | 20.56 | 20.33 | 20.40 | 20.07 | 101,000 |
May 28, 2024 | 20.74 | 20.75 | 20.53 | 20.56 | 20.23 | 160,900 |
May 24, 2024 | 20.67 | 20.75 | 20.67 | 20.73 | 20.40 | 375,200 |
May 23, 2024 | 20.90 | 20.90 | 20.66 | 20.77 | 20.44 | 197,900 |
May 22, 2024 | 20.78 | 20.85 | 20.78 | 20.85 | 20.52 | 124,600 |
May 21, 2024 | 0.07 Dividend | |||||
May 21, 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 20.54 | 105,700 |
May 20, 2024 | 20.97 | 20.97 | 20.82 | 20.85 | 20.45 | 81,000 |
May 17, 2024 | 20.98 | 20.98 | 20.89 | 20.92 | 20.52 | 91,800 |
May 16, 2024 | 21.11 | 21.11 | 21.00 | 21.02 | 20.61 | 74,000 |
May 15, 2024 | 20.90 | 21.08 | 20.90 | 21.06 | 20.65 | 137,600 |
May 14, 2024 | 20.81 | 20.83 | 20.73 | 20.83 | 20.43 | 63,600 |
May 13, 2024 | 20.73 | 20.75 | 20.70 | 20.73 | 20.33 | 74,100 |
May 10, 2024 | 20.74 | 20.74 | 20.64 | 20.69 | 20.29 | 74,600 |
May 9, 2024 | 20.66 | 20.76 | 20.62 | 20.74 | 20.34 | 123,700 |
May 8, 2024 | 20.76 | 20.76 | 20.67 | 20.69 | 20.29 | 130,800 |
May 7, 2024 | 20.80 | 20.84 | 20.73 | 20.78 | 20.38 | 204,800 |
May 6, 2024 | 20.68 | 20.71 | 20.62 | 20.68 | 20.28 | 82,700 |
May 3, 2024 | 20.66 | 20.66 | 20.52 | 20.64 | 20.24 | 198,000 |
May 2, 2024 | 20.35 | 20.45 | 20.24 | 20.43 | 20.04 | 118,300 |
May 1, 2024 | 20.31 | 20.49 | 20.23 | 20.36 | 19.97 | 678,000 |
Apr 30, 2024 | 20.23 | 20.27 | 20.19 | 20.21 | 19.82 | 95,500 |
Apr 29, 2024 | 20.38 | 20.38 | 20.28 | 20.34 | 19.95 | 153,800 |
Apr 26, 2024 | 20.24 | 20.28 | 20.22 | 20.24 | 19.85 | 263,700 |
Apr 25, 2024 | 20.19 | 20.19 | 20.07 | 20.17 | 19.78 | 154,200 |
Apr 24, 2024 | 20.36 | 20.36 | 20.23 | 20.30 | 19.91 | 213,700 |
Apr 23, 2024 | 0.07 Dividend | |||||
Apr 23, 2024 | 20.36 | 20.45 | 20.26 | 20.39 | 20.00 | 276,100 |
Apr 22, 2024 | 20.38 | 20.43 | 20.34 | 20.43 | 19.97 | 133,100 |
Apr 19, 2024 | 20.43 | 20.45 | 20.36 | 20.41 | 19.95 | 302,700 |
Apr 18, 2024 | 20.43 | 20.43 | 20.32 | 20.38 | 19.92 | 357,200 |
Apr 17, 2024 | 20.43 | 20.50 | 20.33 | 20.45 | 19.99 | 455,000 |
Apr 16, 2024 | 20.40 | 20.40 | 20.20 | 20.32 | 19.86 | 684,600 |
Apr 15, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 19.97 | 672,600 |
Apr 12, 2024 | 20.66 | 20.73 | 20.64 | 20.65 | 20.18 | 293,100 |
Apr 11, 2024 | 20.60 | 21.07 | 20.47 | 20.60 | 20.13 | 378,900 |
Apr 10, 2024 | 20.92 | 20.92 | 20.58 | 20.64 | 20.17 | 438,200 |
Apr 9, 2024 | 21.00 | 21.07 | 20.95 | 21.07 | 20.59 | 204,900 |
Apr 8, 2024 | 20.96 | 20.96 | 20.84 | 20.96 | 20.49 | 125,500 |
Apr 5, 2024 | 21.16 | 21.16 | 20.94 | 20.99 | 20.51 | 559,300 |
Apr 4, 2024 | 21.18 | 21.21 | 21.01 | 21.21 | 20.73 | 420,000 |
Apr 3, 2024 | 20.98 | 21.07 | 20.86 | 21.07 | 20.59 | 309,700 |
Apr 2, 2024 | 21.13 | 21.13 | 20.94 | 21.05 | 20.57 | 378,100 |
Apr 1, 2024 | 21.35 | 21.35 | 21.06 | 21.17 | 20.69 | 572,900 |
Mar 28, 2024 | 21.43 | 21.45 | 21.18 | 21.38 | 20.90 | 474,100 |
Mar 27, 2024 | 21.38 | 21.47 | 21.27 | 21.43 | 20.94 | 3,178,100 |
Mar 26, 2024 | 21.31 | 21.36 | 21.19 | 21.36 | 20.88 | 124,200 |
Mar 25, 2024 | 21.38 | 21.38 | 21.21 | 21.31 | 20.83 | 122,400 |
Mar 22, 2024 | 21.40 | 21.40 | 21.27 | 21.32 | 20.84 | 148,700 |
Mar 21, 2024 | 0.07 Dividend | |||||
Mar 21, 2024 | 21.35 | 21.35 | 21.09 | 21.24 | 20.76 | 58,600 |
Mar 20, 2024 | 21.30 | 21.34 | 21.10 | 21.34 | 20.79 | 66,500 |
Mar 19, 2024 | 21.14 | 21.30 | 21.09 | 21.17 | 20.62 | 162,800 |
Mar 18, 2024 | 21.13 | 21.42 | 21.03 | 21.13 | 20.58 | 48,000 |
Mar 15, 2024 | 21.19 | 21.19 | 21.11 | 21.16 | 20.61 | 86,100 |
Mar 14, 2024 | 21.43 | 21.43 | 21.13 | 21.19 | 20.64 | 69,400 |
Mar 13, 2024 | 21.53 | 21.53 | 21.40 | 21.49 | 20.93 | 185,000 |
Mar 12, 2024 | 21.63 | 21.63 | 21.47 | 21.53 | 20.97 | 98,700 |
Mar 11, 2024 | 22.15 | 22.15 | 21.60 | 21.68 | 21.12 | 87,200 |
Mar 8, 2024 | 21.68 | 21.74 | 21.64 | 21.70 | 21.14 | 94,900 |
Mar 7, 2024 | 21.75 | 21.75 | 21.59 | 21.67 | 21.11 | 44,000 |
Mar 6, 2024 | 21.58 | 21.70 | 21.54 | 21.68 | 21.12 | 64,500 |
Mar 5, 2024 | 21.51 | 21.58 | 21.45 | 21.55 | 20.99 | 155,500 |
Mar 4, 2024 | 21.38 | 21.41 | 21.28 | 21.37 | 20.82 | 95,400 |
Mar 1, 2024 | 21.27 | 21.42 | 21.14 | 21.39 | 20.84 | 101,100 |
Feb 29, 2024 | 21.22 | 21.30 | 21.20 | 21.27 | 20.72 | 561,400 |
Feb 28, 2024 | 21.15 | 21.22 | 21.07 | 21.22 | 20.67 | 425,700 |
Feb 27, 2024 | 21.22 | 21.22 | 21.07 | 21.15 | 20.60 | 64,500 |
Feb 26, 2024 | 21.19 | 21.26 | 21.12 | 21.20 | 20.65 | 39,000 |
Feb 23, 2024 | 21.18 | 21.26 | 21.07 | 21.22 | 20.67 | 107,100 |
Feb 22, 2024 | 21.08 | 21.12 | 21.00 | 21.10 | 20.55 | 121,500 |
Feb 21, 2024 | 0.07 Dividend | |||||
Feb 21, 2024 | 21.19 | 21.22 | 21.02 | 21.06 | 20.52 | 512,300 |
Feb 20, 2024 | 21.29 | 21.31 | 21.17 | 21.26 | 20.64 | 105,800 |
Feb 16, 2024 | 21.24 | 21.27 | 21.11 | 21.25 | 20.63 | 103,400 |
Feb 15, 2024 | 21.36 | 21.37 | 21.23 | 21.34 | 20.72 | 46,900 |
Feb 14, 2024 | 21.07 | 21.28 | 21.07 | 21.26 | 20.64 | 45,000 |
Feb 13, 2024 | 21.30 | 21.30 | 21.07 | 21.20 | 20.58 | 147,100 |
Feb 12, 2024 | 21.41 | 21.50 | 21.33 | 21.48 | 20.86 | 210,900 |
Feb 9, 2024 | 21.43 | 21.45 | 21.34 | 21.41 | 20.79 | 129,900 |
Feb 8, 2024 | 21.52 | 21.60 | 21.38 | 21.43 | 20.81 | 271,300 |
Feb 7, 2024 | 21.60 | 21.66 | 21.51 | 21.57 | 20.94 | 114,400 |
Feb 6, 2024 | 21.50 | 21.61 | 21.42 | 21.61 | 20.98 | 88,900 |
Feb 5, 2024 | 21.53 | 21.71 | 21.39 | 21.43 | 20.81 | 190,700 |
Feb 2, 2024 | 21.90 | 21.94 | 21.69 | 21.80 | 21.17 | 153,700 |
Feb 1, 2024 | 22.01 | 22.16 | 21.84 | 22.13 | 21.49 | 139,700 |
Jan 31, 2024 | 21.87 | 21.92 | 21.75 | 21.92 | 21.28 | 486,000 |
Jan 30, 2024 | 21.65 | 21.66 | 21.51 | 21.66 | 21.03 | 70,000 |
Jan 29, 2024 | 21.42 | 21.58 | 21.39 | 21.57 | 20.94 | 98,800 |
Jan 26, 2024 | 21.44 | 21.51 | 21.30 | 21.39 | 20.77 | 146,800 |
Jan 25, 2024 | 21.54 | 21.54 | 21.32 | 21.43 | 20.81 | 102,900 |
Jan 24, 2024 | 21.53 | 21.53 | 21.26 | 21.33 | 20.71 | 286,000 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 23, 2024 | 21.49 | 21.49 | 21.28 | 21.39 | 20.77 | 186,800 |
Jan 22, 2024 | 21.58 | 21.63 | 21.48 | 21.56 | 20.87 | 242,100 |
Jan 19, 2024 | 21.55 | 21.55 | 21.35 | 21.48 | 20.79 | 144,500 |
Jan 18, 2024 | 21.65 | 21.65 | 21.38 | 21.47 | 20.78 | 99,400 |
Jan 17, 2024 | 21.63 | 21.82 | 21.45 | 21.61 | 20.91 | 497,300 |
Jan 16, 2024 | 21.91 | 21.91 | 21.56 | 21.66 | 20.96 | 220,900 |
Jan 12, 2024 | 21.97 | 21.97 | 21.79 | 21.92 | 21.21 | 100,300 |
Jan 11, 2024 | 21.71 | 21.92 | 21.65 | 21.85 | 21.15 | 311,800 |
Jan 10, 2024 | 21.76 | 21.89 | 21.69 | 21.73 | 21.03 | 96,000 |
Jan 9, 2024 | 21.85 | 21.88 | 21.73 | 21.80 | 21.10 | 93,100 |
Jan 8, 2024 | 21.75 | 21.86 | 21.65 | 21.83 | 21.13 | 88,100 |
Jan 5, 2024 | 21.80 | 21.98 | 21.65 | 21.71 | 21.01 | 252,400 |
Jan 4, 2024 | 21.79 | 21.89 | 21.73 | 21.84 | 21.14 | 413,000 |
Jan 3, 2024 | 21.91 | 22.09 | 21.79 | 22.04 | 21.33 | 255,300 |
Jan 2, 2024 | 22.01 | 22.01 | 21.83 | 21.98 | 21.27 | 329,700 |
Dec 29, 2023 | 22.13 | 22.23 | 22.03 | 22.13 | 21.42 | 207,300 |
Dec 28, 2023 | 22.35 | 22.35 | 22.09 | 22.21 | 21.49 | 764,800 |
Dec 27, 2023 | 22.14 | 22.33 | 22.12 | 22.33 | 21.61 | 122,800 |
Dec 26, 2023 | 22.13 | 22.14 | 22.00 | 22.03 | 21.32 | 68,400 |
Dec 22, 2023 | 0.08 Dividend | |||||
Dec 22, 2023 | 22.14 | 22.14 | 21.90 | 21.98 | 21.27 | 131,500 |
Dec 21, 2023 | 22.27 | 22.27 | 22.04 | 22.10 | 21.31 | 188,400 |
Dec 20, 2023 | 22.11 | 22.27 | 22.01 | 22.23 | 21.44 | 361,200 |
Dec 19, 2023 | 22.25 | 22.75 | 21.90 | 22.05 | 21.26 | 225,500 |
Dec 18, 2023 | 22.11 | 22.17 | 21.91 | 21.99 | 21.21 | 151,400 |
Dec 15, 2023 | 22.22 | 22.28 | 22.01 | 22.12 | 21.33 | 99,300 |
Dec 14, 2023 | 21.94 | 22.21 | 21.85 | 22.16 | 21.37 | 151,100 |
Dec 13, 2023 | 21.54 | 21.74 | 20.89 | 21.63 | 20.85 | 575,600 |
Dec 12, 2023 | 21.32 | 21.37 | 21.19 | 21.30 | 20.54 | 104,800 |
Dec 11, 2023 | 21.17 | 21.79 | 21.12 | 21.22 | 20.46 | 102,100 |
Dec 8, 2023 | 21.33 | 21.35 | 21.14 | 21.20 | 20.44 | 75,900 |
Dec 7, 2023 | 21.46 | 21.54 | 21.36 | 21.40 | 20.64 | 322,600 |
Dec 6, 2023 | 21.45 | 21.53 | 21.31 | 21.51 | 20.74 | 120,500 |
Dec 5, 2023 | 21.24 | 21.56 | 21.12 | 21.33 | 20.57 | 95,300 |
Dec 4, 2023 | 21.08 | 21.12 | 20.94 | 21.01 | 20.27 | 185,600 |
Dec 1, 2023 | 20.93 | 21.31 | 20.81 | 21.07 | 20.32 | 78,000 |
Nov 30, 2023 | 20.98 | 20.98 | 20.75 | 20.86 | 20.12 | 245,900 |
Nov 29, 2023 | 20.84 | 21.05 | 20.84 | 21.05 | 20.30 | 228,800 |
Nov 28, 2023 | 20.67 | 20.86 | 20.66 | 20.82 | 20.08 | 90,100 |
Nov 27, 2023 | 20.43 | 20.79 | 20.30 | 20.68 | 19.94 | 52,300 |
Nov 24, 2023 | 20.60 | 20.60 | 20.41 | 20.52 | 19.79 | 33,500 |
Nov 22, 2023 | 20.58 | 20.71 | 20.54 | 20.65 | 19.91 | 63,400 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%