NasdaqGM - Delayed Quote USD
First Trust IndXX NextG ETF (NXTG)
At close: 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 | 87.42 | 87.72 | 87.35 | 87.55 | 87.55 | 6,668 |
| Oct 15, 2024 | 88.05 | 88.05 | 86.96 | 86.96 | 86.96 | 5,600 |
| Oct 14, 2024 | 87.36 | 87.94 | 87.36 | 87.67 | 87.67 | 6,300 |
| Oct 11, 2024 | 86.65 | 87.33 | 86.65 | 87.31 | 87.31 | 5,300 |
| Oct 10, 2024 | 86.78 | 86.97 | 86.66 | 86.97 | 86.97 | 4,100 |
| Oct 9, 2024 | 86.62 | 87.39 | 86.62 | 87.35 | 87.35 | 4,100 |
| Oct 8, 2024 | 86.59 | 87.00 | 86.59 | 86.90 | 86.90 | 5,200 |
| Oct 7, 2024 | 87.24 | 87.52 | 87.00 | 87.30 | 87.30 | 5,200 |
| Oct 4, 2024 | 87.05 | 87.31 | 86.78 | 87.31 | 87.31 | 5,100 |
| Oct 3, 2024 | 86.45 | 86.87 | 86.41 | 86.60 | 86.60 | 7,500 |
| Oct 2, 2024 | 86.83 | 87.33 | 86.83 | 87.33 | 87.33 | 1,900 |
| Oct 1, 2024 | 87.68 | 87.68 | 86.70 | 87.01 | 87.01 | 1,600 |
| Sep 30, 2024 | 87.53 | 87.66 | 87.00 | 87.34 | 87.34 | 8,000 |
| Sep 27, 2024 | 88.53 | 88.53 | 87.98 | 88.02 | 88.02 | 3,600 |
| Sep 26, 2024 | 0.40 Dividend | |||||
| Sep 26, 2024 | 88.84 | 88.84 | 88.39 | 88.68 | 88.68 | 5,900 |
| Sep 25, 2024 | 87.70 | 87.74 | 87.42 | 87.63 | 87.23 | 2,800 |
| Sep 24, 2024 | 87.64 | 88.13 | 87.49 | 87.98 | 87.58 | 10,800 |
| Sep 23, 2024 | 87.05 | 87.20 | 86.90 | 87.08 | 86.68 | 2,700 |
| Sep 20, 2024 | 86.59 | 86.68 | 86.27 | 86.56 | 86.16 | 7,100 |
| Sep 19, 2024 | 86.36 | 87.17 | 86.36 | 86.79 | 86.39 | 4,300 |
| Sep 18, 2024 | 85.82 | 86.01 | 85.49 | 85.49 | 85.10 | 5,300 |
| Sep 17, 2024 | 86.56 | 86.57 | 85.88 | 86.01 | 85.62 | 4,800 |
| Sep 16, 2024 | 86.05 | 86.25 | 85.78 | 86.25 | 85.86 | 5,600 |
| Sep 13, 2024 | 85.59 | 86.10 | 85.59 | 85.98 | 85.59 | 3,100 |
| Sep 12, 2024 | 84.77 | 85.49 | 84.77 | 85.35 | 84.96 | 2,400 |
| Sep 11, 2024 | 84.07 | 85.05 | 83.71 | 85.05 | 84.66 | 2,800 |
| Sep 10, 2024 | 83.68 | 83.98 | 83.26 | 83.89 | 83.51 | 7,000 |
| Sep 9, 2024 | 83.41 | 83.91 | 83.41 | 83.91 | 83.53 | 4,600 |
| Sep 6, 2024 | 83.93 | 83.93 | 82.69 | 82.99 | 82.61 | 14,400 |
| Sep 5, 2024 | 84.41 | 84.91 | 84.41 | 84.77 | 84.38 | 3,400 |
| Sep 4, 2024 | 83.94 | 84.66 | 83.94 | 84.43 | 84.04 | 2,500 |
| Sep 3, 2024 | 85.68 | 85.68 | 84.24 | 84.27 | 83.88 | 8,100 |
| Aug 30, 2024 | 86.04 | 86.19 | 85.58 | 86.18 | 85.79 | 2,200 |
| Aug 29, 2024 | 85.57 | 86.00 | 85.31 | 85.42 | 85.03 | 3,300 |
| Aug 28, 2024 | 85.45 | 85.45 | 84.60 | 84.92 | 84.53 | 9,600 |
| Aug 27, 2024 | 85.02 | 85.65 | 85.02 | 85.65 | 85.26 | 3,700 |
| Aug 26, 2024 | 85.48 | 85.62 | 84.96 | 84.96 | 84.57 | 3,300 |
| Aug 23, 2024 | 85.43 | 85.78 | 85.29 | 85.78 | 85.39 | 6,000 |
| Aug 22, 2024 | 85.20 | 85.20 | 84.14 | 84.20 | 83.81 | 8,400 |
| Aug 21, 2024 | 84.74 | 85.18 | 84.52 | 85.18 | 84.79 | 20,000 |
| Aug 20, 2024 | 84.37 | 84.43 | 84.28 | 84.34 | 83.95 | 3,300 |
| Aug 19, 2024 | 84.22 | 84.81 | 84.11 | 84.81 | 84.42 | 12,800 |
| Aug 16, 2024 | 83.44 | 83.97 | 83.44 | 83.97 | 83.59 | 5,300 |
| Aug 15, 2024 | 82.86 | 83.44 | 82.86 | 83.40 | 83.02 | 6,000 |
| Aug 14, 2024 | 82.25 | 82.25 | 81.77 | 82.12 | 81.74 | 2,000 |
| Aug 13, 2024 | 81.22 | 82.16 | 81.22 | 82.16 | 81.78 | 11,400 |
| Aug 12, 2024 | 80.56 | 80.84 | 80.33 | 80.68 | 80.31 | 3,300 |
| Aug 9, 2024 | 80.17 | 80.51 | 79.97 | 80.34 | 79.97 | 2,700 |
| Aug 8, 2024 | 79.15 | 80.31 | 78.91 | 80.31 | 79.94 | 12,000 |
| Aug 7, 2024 | 80.01 | 80.13 | 78.37 | 78.57 | 78.21 | 18,600 |
| Aug 6, 2024 | 77.89 | 78.95 | 77.74 | 78.38 | 78.02 | 8,800 |
| Aug 5, 2024 | 76.85 | 78.68 | 76.77 | 78.05 | 77.69 | 21,600 |
| Aug 2, 2024 | 80.42 | 80.42 | 79.72 | 80.14 | 79.77 | 8,400 |
| Aug 1, 2024 | 83.68 | 83.68 | 81.33 | 81.59 | 81.22 | 9,300 |
| Jul 31, 2024 | 83.61 | 84.07 | 83.34 | 83.92 | 83.54 | 4,100 |
| Jul 30, 2024 | 82.59 | 82.59 | 81.90 | 82.10 | 81.72 | 3,300 |
| Jul 29, 2024 | 82.61 | 82.70 | 82.23 | 82.31 | 81.93 | 9,300 |
| Jul 26, 2024 | 82.19 | 82.76 | 82.14 | 82.60 | 82.22 | 4,900 |
| Jul 25, 2024 | 81.68 | 82.45 | 81.50 | 81.55 | 81.18 | 19,000 |
| Jul 24, 2024 | 83.08 | 83.08 | 82.16 | 82.16 | 81.78 | 4,900 |
| Jul 23, 2024 | 83.61 | 83.87 | 83.51 | 83.51 | 83.13 | 4,500 |
| Jul 22, 2024 | 84.31 | 84.31 | 83.57 | 84.24 | 83.85 | 6,100 |
| Jul 19, 2024 | 84.50 | 84.50 | 83.29 | 83.32 | 82.94 | 3,400 |
| Jul 18, 2024 | 84.85 | 85.08 | 84.01 | 84.19 | 83.80 | 14,600 |
| Jul 17, 2024 | 84.96 | 85.22 | 84.41 | 84.41 | 84.02 | 10,100 |
| Jul 16, 2024 | 85.10 | 86.00 | 85.10 | 86.00 | 85.61 | 5,900 |
| Jul 15, 2024 | 85.38 | 85.48 | 84.94 | 85.07 | 84.68 | 21,000 |
| Jul 12, 2024 | 85.18 | 86.03 | 85.18 | 85.48 | 85.09 | 6,000 |
| Jul 11, 2024 | 85.29 | 85.59 | 84.87 | 85.05 | 84.66 | 7,400 |
| Jul 10, 2024 | 84.48 | 85.00 | 84.42 | 84.89 | 84.50 | 7,500 |
| Jul 9, 2024 | 84.00 | 84.17 | 83.76 | 83.91 | 83.53 | 9,100 |
| Jul 8, 2024 | 83.65 | 83.92 | 83.65 | 83.73 | 83.35 | 6,300 |
| Jul 5, 2024 | 83.34 | 83.59 | 83.03 | 83.59 | 83.21 | 6,700 |
| Jul 3, 2024 | 82.81 | 82.94 | 82.75 | 82.91 | 82.53 | 2,100 |
| Jul 2, 2024 | 81.64 | 82.25 | 81.64 | 82.21 | 81.83 | 4,000 |
| Jul 1, 2024 | 82.21 | 82.21 | 81.65 | 81.87 | 81.50 | 7,400 |
| Jun 28, 2024 | 81.73 | 82.26 | 81.69 | 81.93 | 81.56 | 7,100 |
| Jun 27, 2024 | 0.41 Dividend | |||||
| Jun 27, 2024 | 81.00 | 81.42 | 81.00 | 81.42 | 81.05 | 5,000 |
| Jun 26, 2024 | 81.16 | 81.47 | 81.16 | 81.35 | 80.57 | 4,300 |
| Jun 25, 2024 | 81.58 | 81.77 | 81.36 | 81.66 | 80.87 | 10,500 |
| Jun 24, 2024 | 82.13 | 82.40 | 81.73 | 81.73 | 80.94 | 6,800 |
| Jun 21, 2024 | 82.00 | 82.28 | 81.83 | 81.99 | 81.20 | 5,400 |
| Jun 20, 2024 | 83.03 | 83.16 | 82.24 | 82.35 | 81.56 | 36,900 |
| Jun 18, 2024 | 82.56 | 82.91 | 82.56 | 82.91 | 82.11 | 4,000 |
| Jun 17, 2024 | 81.28 | 82.13 | 81.23 | 82.03 | 81.24 | 12,500 |
| Jun 14, 2024 | 81.50 | 81.61 | 81.24 | 81.61 | 80.82 | 2,500 |
| Jun 13, 2024 | 81.82 | 81.88 | 81.39 | 81.73 | 80.94 | 9,100 |
| Jun 12, 2024 | 81.50 | 81.91 | 81.42 | 81.42 | 80.64 | 6,400 |
| Jun 11, 2024 | 79.81 | 80.46 | 79.81 | 80.33 | 79.56 | 3,700 |
| Jun 10, 2024 | 79.89 | 80.62 | 79.89 | 80.56 | 79.78 | 11,300 |
| Jun 7, 2024 | 80.42 | 80.46 | 80.30 | 80.30 | 79.53 | 4,600 |
| Jun 6, 2024 | 80.89 | 80.92 | 80.53 | 80.77 | 79.99 | 8,300 |
| Jun 5, 2024 | 80.18 | 80.73 | 80.10 | 80.73 | 79.95 | 6,500 |
| Jun 4, 2024 | 79.54 | 79.75 | 79.16 | 79.75 | 78.98 | 19,200 |
| Jun 3, 2024 | 80.06 | 80.06 | 79.08 | 79.63 | 78.86 | 5,100 |
| May 31, 2024 | 79.29 | 79.34 | 78.23 | 79.19 | 78.43 | 8,700 |
| May 30, 2024 | 79.07 | 79.55 | 78.99 | 79.37 | 78.61 | 24,500 |
| May 29, 2024 | 79.27 | 79.48 | 79.03 | 79.03 | 78.27 | 17,900 |
| May 28, 2024 | 80.49 | 80.87 | 80.21 | 80.63 | 79.85 | 7,300 |
| May 24, 2024 | 79.62 | 79.96 | 79.61 | 79.78 | 79.01 | 2,400 |
| May 23, 2024 | 80.42 | 80.42 | 79.05 | 79.42 | 78.66 | 10,300 |
| May 22, 2024 | 79.63 | 79.95 | 79.42 | 79.66 | 78.89 | 4,200 |
| May 21, 2024 | 79.21 | 79.32 | 79.15 | 79.20 | 78.44 | 4,400 |
| May 20, 2024 | 79.55 | 79.83 | 79.54 | 79.54 | 78.77 | 7,600 |
| May 17, 2024 | 79.54 | 79.78 | 79.32 | 79.40 | 78.64 | 3,900 |
| May 16, 2024 | 80.14 | 80.14 | 79.51 | 79.51 | 78.74 | 9,000 |
| May 15, 2024 | 79.06 | 79.70 | 79.06 | 79.58 | 78.81 | 9,400 |
| May 14, 2024 | 77.96 | 78.50 | 77.81 | 78.41 | 77.65 | 5,700 |
| May 13, 2024 | 77.69 | 77.83 | 77.57 | 77.80 | 77.05 | 4,100 |
| May 10, 2024 | 77.49 | 77.49 | 77.26 | 77.33 | 76.59 | 2,300 |
| May 9, 2024 | 76.90 | 77.32 | 76.90 | 77.32 | 76.58 | 7,000 |
| May 8, 2024 | 76.34 | 76.87 | 76.18 | 76.79 | 76.05 | 4,400 |
| May 7, 2024 | 77.17 | 77.20 | 76.85 | 76.85 | 76.11 | 6,100 |
| May 6, 2024 | 76.99 | 77.14 | 76.81 | 76.98 | 76.24 | 5,300 |
| May 3, 2024 | 76.68 | 76.80 | 76.41 | 76.60 | 75.86 | 9,700 |
| May 2, 2024 | 75.23 | 75.60 | 74.79 | 75.46 | 74.73 | 4,300 |
| May 1, 2024 | 74.85 | 75.04 | 74.52 | 74.52 | 73.80 | 6,100 |
| Apr 30, 2024 | 75.90 | 76.71 | 75.41 | 75.49 | 74.76 | 8,500 |
| Apr 29, 2024 | 75.96 | 76.35 | 75.96 | 76.35 | 75.61 | 3,200 |
| Apr 26, 2024 | 75.59 | 76.03 | 75.59 | 75.87 | 75.14 | 4,400 |
| Apr 25, 2024 | 74.56 | 75.51 | 74.56 | 75.45 | 74.72 | 11,900 |
| Apr 24, 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 74.52 | 8,900 |
| Apr 23, 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 74.15 | 10,700 |
| Apr 22, 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 73.53 | 12,800 |
| Apr 19, 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 72.72 | 10,600 |
| Apr 18, 2024 | 74.44 | 74.71 | 74.09 | 74.34 | 73.62 | 29,900 |
| Apr 17, 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 73.70 | 9,500 |
| Apr 16, 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 74.36 | 5,800 |
| Apr 15, 2024 | 76.73 | 76.73 | 75.49 | 75.68 | 74.95 | 8,700 |
| Apr 12, 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 75.78 | 7,400 |
| Apr 11, 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 77.30 | 7,500 |
| Apr 10, 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 76.73 | 5,400 |
| Apr 9, 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 78.07 | 4,400 |
| Apr 8, 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 77.52 | 10,400 |
| Apr 5, 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 77.28 | 5,800 |
| Apr 4, 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 77.00 | 8,200 |
| Apr 3, 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 77.94 | 5,400 |
| Apr 2, 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 77.63 | 7,600 |
| Apr 1, 2024 | 79.11 | 79.42 | 78.94 | 79.01 | 78.25 | 7,400 |
| Mar 28, 2024 | 78.93 | 79.30 | 78.93 | 79.26 | 78.50 | 4,300 |
| Mar 27, 2024 | 78.67 | 79.13 | 78.60 | 79.13 | 78.37 | 9,800 |
| Mar 26, 2024 | 78.82 | 79.01 | 78.47 | 78.47 | 77.71 | 6,400 |
| Mar 25, 2024 | 78.46 | 78.82 | 78.46 | 78.62 | 77.86 | 7,600 |
| Mar 22, 2024 | 79.00 | 79.11 | 78.88 | 78.88 | 78.12 | 4,800 |
| Mar 21, 2024 | 0.04 Dividend | |||||
| Mar 21, 2024 | 79.40 | 79.47 | 78.98 | 78.98 | 78.22 | 12,600 |
| Mar 20, 2024 | 77.98 | 78.84 | 77.97 | 78.84 | 78.04 | 12,400 |
| Mar 19, 2024 | 77.87 | 78.30 | 77.65 | 78.12 | 77.32 | 14,000 |
| Mar 18, 2024 | 78.82 | 78.88 | 78.37 | 78.38 | 77.58 | 3,700 |
| Mar 15, 2024 | 78.62 | 78.83 | 78.41 | 78.50 | 77.70 | 5,800 |
| Mar 14, 2024 | 79.49 | 79.56 | 78.68 | 78.89 | 78.09 | 10,800 |
| Mar 13, 2024 | 79.97 | 79.97 | 79.45 | 79.61 | 78.80 | 9,600 |
| Mar 12, 2024 | 79.76 | 80.26 | 79.73 | 80.21 | 79.39 | 14,700 |
| Mar 11, 2024 | 79.56 | 79.62 | 79.40 | 79.55 | 78.74 | 3,300 |
| Mar 8, 2024 | 80.77 | 81.22 | 80.08 | 80.08 | 79.26 | 13,900 |
| Mar 7, 2024 | 80.37 | 80.85 | 80.37 | 80.75 | 79.93 | 8,200 |
| Mar 6, 2024 | 79.79 | 80.39 | 79.79 | 79.93 | 79.12 | 6,900 |
| Mar 5, 2024 | 79.15 | 79.26 | 78.62 | 78.81 | 78.01 | 7,500 |
| Mar 4, 2024 | 79.43 | 79.86 | 79.40 | 79.54 | 78.73 | 6,400 |
| Mar 1, 2024 | 78.09 | 79.24 | 78.06 | 79.19 | 78.38 | 10,600 |
| Feb 29, 2024 | 77.44 | 77.74 | 77.44 | 77.68 | 76.89 | 11,100 |
| Feb 28, 2024 | 76.68 | 77.11 | 76.68 | 77.05 | 76.27 | 8,600 |
| Feb 27, 2024 | 77.60 | 77.75 | 77.59 | 77.61 | 76.82 | 19,100 |
| Feb 26, 2024 | 77.66 | 77.72 | 77.39 | 77.59 | 76.80 | 9,400 |
| Feb 23, 2024 | 77.63 | 77.75 | 77.40 | 77.46 | 76.67 | 10,700 |
| Feb 22, 2024 | 77.35 | 77.78 | 77.26 | 77.64 | 76.85 | 9,900 |
| Feb 21, 2024 | 75.93 | 76.16 | 75.79 | 76.16 | 75.38 | 5,500 |
| Feb 20, 2024 | 76.36 | 76.40 | 76.14 | 76.37 | 75.59 | 10,600 |
| Feb 16, 2024 | 76.54 | 76.81 | 76.31 | 76.31 | 75.53 | 5,300 |
| Feb 15, 2024 | 76.88 | 76.88 | 76.49 | 76.64 | 75.86 | 28,100 |
| Feb 14, 2024 | 75.85 | 76.22 | 75.85 | 76.19 | 75.41 | 18,500 |
| Feb 13, 2024 | 75.79 | 75.83 | 75.00 | 75.53 | 74.76 | 12,300 |
| Feb 12, 2024 | 76.75 | 77.45 | 76.75 | 76.90 | 76.12 | 12,200 |
| Feb 9, 2024 | 76.37 | 76.87 | 76.37 | 76.71 | 75.93 | 8,100 |
| Feb 8, 2024 | 76.02 | 76.50 | 76.02 | 76.50 | 75.72 | 18,500 |
| Feb 7, 2024 | 76.00 | 76.15 | 75.88 | 76.07 | 75.30 | 6,000 |
| Feb 6, 2024 | 75.95 | 76.14 | 75.84 | 76.14 | 75.36 | 8,900 |
| Feb 5, 2024 | 75.78 | 75.95 | 75.44 | 75.71 | 74.94 | 6,200 |
| Feb 2, 2024 | 75.76 | 76.08 | 75.65 | 75.88 | 75.11 | 13,900 |
| Feb 1, 2024 | 75.81 | 76.10 | 75.52 | 76.05 | 75.28 | 9,000 |
| Jan 31, 2024 | 75.90 | 76.31 | 75.33 | 75.35 | 74.58 | 14,700 |
| Jan 30, 2024 | 76.42 | 76.42 | 76.14 | 76.15 | 75.37 | 21,700 |
| Jan 29, 2024 | 76.30 | 76.77 | 76.27 | 76.75 | 75.97 | 8,700 |
| Jan 26, 2024 | 76.86 | 76.86 | 76.47 | 76.47 | 75.69 | 11,100 |
| Jan 25, 2024 | 77.31 | 77.45 | 76.94 | 76.98 | 76.20 | 18,400 |
| Jan 24, 2024 | 77.41 | 77.47 | 76.96 | 77.07 | 76.29 | 11,400 |
| Jan 23, 2024 | 76.74 | 76.82 | 76.54 | 76.72 | 75.94 | 7,700 |
| Jan 22, 2024 | 76.52 | 77.09 | 76.52 | 76.67 | 75.89 | 8,400 |
| Jan 19, 2024 | 75.64 | 76.67 | 75.64 | 76.60 | 75.82 | 12,100 |
| Jan 18, 2024 | 75.28 | 75.49 | 75.13 | 75.47 | 74.70 | 6,400 |
| Jan 17, 2024 | 74.54 | 74.57 | 74.08 | 74.57 | 73.81 | 6,700 |
| Jan 16, 2024 | 75.38 | 75.63 | 75.11 | 75.44 | 74.67 | 11,600 |
| Jan 12, 2024 | 75.90 | 76.21 | 75.87 | 75.87 | 75.10 | 6,500 |
| Jan 11, 2024 | 75.34 | 75.70 | 74.73 | 75.33 | 74.56 | 18,100 |
| Jan 10, 2024 | 75.09 | 75.42 | 75.04 | 75.42 | 74.65 | 4,700 |
| Jan 9, 2024 | 74.94 | 75.29 | 74.94 | 75.01 | 74.25 | 4,600 |
| Jan 8, 2024 | 74.45 | 75.55 | 74.45 | 75.55 | 74.78 | 10,000 |
| Jan 5, 2024 | 74.68 | 74.97 | 74.37 | 74.59 | 73.83 | 10,200 |
| Jan 4, 2024 | 74.45 | 74.77 | 74.36 | 74.41 | 73.65 | 12,200 |
| Jan 3, 2024 | 74.67 | 74.82 | 74.40 | 74.77 | 74.01 | 16,700 |
| Jan 2, 2024 | 75.84 | 76.11 | 75.43 | 75.58 | 74.81 | 6,800 |
| Dec 29, 2023 | 77.20 | 77.20 | 76.57 | 76.73 | 75.95 | 6,900 |
| Dec 28, 2023 | 76.93 | 77.31 | 76.91 | 77.12 | 76.33 | 10,200 |
| Dec 27, 2023 | 76.60 | 77.01 | 76.60 | 76.87 | 76.09 | 15,200 |
| Dec 26, 2023 | 75.98 | 76.49 | 75.98 | 76.41 | 75.63 | 11,100 |
| Dec 22, 2023 | 0.75 Dividend | |||||
| Dec 22, 2023 | 76.11 | 76.14 | 75.75 | 75.75 | 74.98 | 6,100 |
| Dec 21, 2023 | 75.83 | 76.42 | 75.83 | 76.42 | 74.90 | 16,600 |
| Dec 20, 2023 | 75.80 | 76.16 | 75.03 | 75.03 | 73.54 | 7,700 |
| Dec 19, 2023 | 76.08 | 76.29 | 76.07 | 76.29 | 74.77 | 8,300 |
| Dec 18, 2023 | 75.71 | 75.91 | 75.59 | 75.77 | 74.26 | 12,000 |
| Dec 15, 2023 | 76.09 | 76.40 | 75.79 | 75.80 | 74.29 | 10,600 |
| Dec 14, 2023 | 75.75 | 76.52 | 75.75 | 76.34 | 74.82 | 13,900 |
| Dec 13, 2023 | 74.09 | 75.30 | 74.04 | 75.29 | 73.79 | 11,300 |
| Dec 12, 2023 | 74.01 | 74.46 | 74.01 | 74.42 | 72.94 | 10,400 |
| Dec 11, 2023 | 73.67 | 74.32 | 73.67 | 74.20 | 72.73 | 4,100 |
| Dec 8, 2023 | 73.71 | 73.77 | 73.45 | 73.77 | 72.30 | 4,900 |
| Dec 7, 2023 | 72.96 | 73.57 | 72.94 | 73.44 | 71.98 | 9,300 |
| Dec 6, 2023 | 73.38 | 73.66 | 72.83 | 72.88 | 71.43 | 14,100 |
| Dec 5, 2023 | 72.43 | 72.90 | 72.43 | 72.71 | 71.27 | 6,200 |
| Dec 4, 2023 | 73.03 | 73.33 | 72.77 | 73.03 | 71.58 | 8,300 |
| Dec 1, 2023 | 72.72 | 73.52 | 72.61 | 73.45 | 71.99 | 9,400 |
| Nov 30, 2023 | 73.00 | 73.09 | 72.77 | 73.08 | 71.63 | 12,400 |
| Nov 29, 2023 | 73.05 | 73.39 | 72.93 | 73.03 | 71.58 | 6,900 |
| Nov 28, 2023 | 72.18 | 72.62 | 72.10 | 72.50 | 71.06 | 8,700 |
| Nov 27, 2023 | 72.14 | 72.46 | 72.14 | 72.19 | 70.76 | 13,500 |
| Nov 24, 2023 | 72.16 | 72.31 | 71.94 | 72.31 | 70.87 | 3,100 |
| Nov 22, 2023 | 71.96 | 72.41 | 71.96 | 71.96 | 70.53 | 17,700 |
| Nov 21, 2023 | 72.00 | 72.12 | 71.70 | 71.96 | 70.53 | 18,700 |
| Nov 20, 2023 | 71.73 | 72.42 | 71.73 | 72.42 | 70.98 | 8,200 |
| Nov 17, 2023 | 71.45 | 71.80 | 71.45 | 71.80 | 70.37 | 5,900 |
| Nov 16, 2023 | 71.24 | 71.26 | 70.99 | 71.13 | 69.72 | 10,900 |
| Nov 15, 2023 | 71.18 | 71.64 | 71.18 | 71.62 | 70.20 | 15,300 |
| Nov 14, 2023 | 70.06 | 71.03 | 70.06 | 70.91 | 69.50 | 6,800 |
| Nov 13, 2023 | 69.05 | 69.41 | 69.01 | 69.21 | 67.83 | 8,600 |
| Nov 10, 2023 | 68.79 | 69.50 | 68.79 | 69.42 | 68.04 | 4,500 |
| Nov 9, 2023 | 68.96 | 69.21 | 68.55 | 68.68 | 67.32 | 6,500 |
| Nov 8, 2023 | 68.80 | 69.07 | 68.59 | 68.74 | 67.37 | 7,100 |
| Nov 7, 2023 | 68.79 | 69.10 | 68.76 | 68.93 | 67.56 | 6,200 |
| Nov 6, 2023 | 69.00 | 69.51 | 68.75 | 68.98 | 67.61 | 11,100 |
| Nov 3, 2023 | 68.35 | 69.24 | 68.35 | 69.00 | 67.63 | 21,200 |
| Nov 2, 2023 | 67.32 | 67.83 | 67.32 | 67.69 | 66.34 | 6,600 |
| Nov 1, 2023 | 65.93 | 66.53 | 65.84 | 66.53 | 65.21 | 9,800 |
| Oct 31, 2023 | 65.32 | 65.76 | 65.19 | 65.70 | 64.39 | 9,700 |
| Oct 30, 2023 | 65.37 | 65.51 | 64.99 | 65.35 | 64.05 | 6,800 |
| Oct 27, 2023 | 65.16 | 65.26 | 64.74 | 64.82 | 63.53 | 16,200 |
| Oct 26, 2023 | 64.68 | 65.03 | 64.47 | 64.60 | 63.32 | 15,300 |
| Oct 25, 2023 | 65.50 | 65.58 | 64.75 | 64.80 | 63.51 | 13,200 |
| Oct 24, 2023 | 65.42 | 65.83 | 65.39 | 65.83 | 64.52 | 8,900 |
| Oct 23, 2023 | 65.17 | 65.80 | 64.83 | 65.33 | 64.03 | 9,700 |
| Oct 20, 2023 | 66.10 | 66.33 | 65.63 | 65.68 | 64.37 | 9,100 |
| Oct 19, 2023 | 66.92 | 67.08 | 66.30 | 66.30 | 64.98 | 7,400 |
| Oct 18, 2023 | 67.24 | 67.33 | 66.76 | 66.86 | 65.53 | 6,500 |
| Oct 17, 2023 | 67.43 | 68.15 | 67.35 | 67.89 | 66.54 | 10,100 |
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%
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%
XLF The Financial Select Sector SPDR Fund
47.48
+1.24%
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%