NasdaqGM - Delayed Quote USD
Fidelity Disruptors ETF (FDIF)
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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 30.67 | 30.76 | 30.58 | 30.58 | 30.58 | 3,451 |
Oct 31, 2024 | 30.62 | 30.64 | 30.33 | 30.37 | 30.37 | 4,200 |
Oct 30, 2024 | 30.88 | 31.08 | 30.85 | 30.85 | 30.85 | 5,100 |
Oct 29, 2024 | 30.89 | 30.97 | 30.89 | 30.97 | 30.97 | 3,500 |
Oct 28, 2024 | 30.72 | 30.90 | 30.72 | 30.79 | 30.79 | 6,200 |
Oct 25, 2024 | 30.85 | 30.97 | 30.64 | 30.71 | 30.71 | 19,100 |
Oct 24, 2024 | 30.64 | 30.70 | 30.56 | 30.62 | 30.62 | 2,100 |
Oct 23, 2024 | 30.76 | 30.76 | 30.36 | 30.50 | 30.50 | 3,600 |
Oct 22, 2024 | 30.86 | 30.92 | 30.81 | 30.92 | 30.92 | 6,000 |
Oct 21, 2024 | 30.94 | 31.03 | 30.83 | 31.00 | 31.00 | 16,500 |
Oct 18, 2024 | 31.04 | 31.11 | 31.04 | 31.10 | 31.10 | 5,200 |
Oct 17, 2024 | 30.91 | 30.95 | 30.79 | 30.79 | 30.79 | 4,500 |
Oct 16, 2024 | 30.67 | 30.76 | 30.61 | 30.74 | 30.74 | 7,600 |
Oct 15, 2024 | 31.05 | 31.05 | 30.62 | 30.66 | 30.66 | 27,200 |
Oct 14, 2024 | 31.00 | 31.12 | 31.00 | 31.07 | 31.07 | 8,400 |
Oct 11, 2024 | 30.68 | 30.90 | 30.68 | 30.90 | 30.90 | 5,300 |
Oct 10, 2024 | 30.36 | 30.55 | 30.36 | 30.55 | 30.55 | 3,200 |
Oct 9, 2024 | 30.34 | 30.51 | 30.34 | 30.50 | 30.50 | 8,100 |
Oct 8, 2024 | 30.20 | 30.41 | 30.20 | 30.41 | 30.41 | 8,200 |
Oct 7, 2024 | 30.49 | 30.49 | 30.14 | 30.21 | 30.21 | 28,100 |
Oct 4, 2024 | 30.31 | 30.46 | 30.16 | 30.46 | 30.46 | 5,000 |
Oct 3, 2024 | 29.99 | 30.15 | 29.97 | 29.99 | 29.99 | 5,400 |
Oct 2, 2024 | 30.04 | 30.18 | 30.04 | 30.18 | 30.18 | 3,200 |
Oct 1, 2024 | 30.21 | 30.21 | 29.88 | 30.04 | 30.04 | 2,200 |
Sep 30, 2024 | 30.26 | 30.34 | 30.08 | 30.34 | 30.34 | 8,100 |
Sep 27, 2024 | 30.37 | 30.49 | 30.26 | 30.26 | 30.26 | 3,400 |
Sep 26, 2024 | 30.47 | 30.47 | 30.23 | 30.37 | 30.37 | 3,600 |
Sep 25, 2024 | 30.06 | 30.11 | 29.93 | 29.97 | 29.97 | 4,700 |
Sep 24, 2024 | 29.94 | 30.05 | 29.76 | 30.05 | 30.05 | 12,000 |
Sep 23, 2024 | 29.82 | 29.88 | 29.79 | 29.83 | 29.83 | 5,000 |
Sep 20, 2024 | 0.03 Dividend | |||||
Sep 20, 2024 | 29.69 | 29.74 | 29.58 | 29.74 | 29.74 | 4,700 |
Sep 19, 2024 | 29.80 | 30.00 | 29.80 | 29.89 | 29.86 | 4,800 |
Sep 18, 2024 | 29.31 | 29.59 | 29.22 | 29.30 | 29.27 | 8,700 |
Sep 17, 2024 | 29.46 | 29.46 | 29.27 | 29.30 | 29.27 | 16,300 |
Sep 16, 2024 | 29.26 | 29.33 | 29.16 | 29.32 | 29.30 | 5,700 |
Sep 13, 2024 | 28.98 | 29.40 | 28.98 | 29.28 | 29.25 | 9,800 |
Sep 12, 2024 | 28.92 | 29.16 | 28.92 | 29.11 | 29.08 | 5,600 |
Sep 11, 2024 | 28.47 | 28.87 | 28.47 | 28.87 | 28.85 | 2,600 |
Sep 10, 2024 | 28.43 | 28.47 | 28.14 | 28.45 | 28.43 | 9,500 |
Sep 9, 2024 | 28.36 | 28.50 | 28.35 | 28.43 | 28.41 | 13,300 |
Sep 6, 2024 | 28.59 | 28.59 | 28.00 | 28.04 | 28.02 | 10,500 |
Sep 5, 2024 | 28.80 | 28.80 | 28.55 | 28.67 | 28.65 | 4,700 |
Sep 4, 2024 | 28.62 | 28.88 | 28.61 | 28.64 | 28.62 | 4,000 |
Sep 3, 2024 | 29.27 | 29.27 | 28.67 | 28.79 | 28.76 | 10,300 |
Aug 30, 2024 | 29.53 | 29.54 | 29.28 | 29.54 | 29.51 | 1,700 |
Aug 29, 2024 | 29.49 | 29.61 | 29.27 | 29.34 | 29.31 | 18,800 |
Aug 28, 2024 | 29.44 | 29.44 | 29.06 | 29.21 | 29.18 | 12,300 |
Aug 27, 2024 | 29.40 | 29.49 | 29.35 | 29.45 | 29.42 | 8,200 |
Aug 26, 2024 | 29.66 | 29.66 | 29.32 | 29.34 | 29.31 | 6,700 |
Aug 23, 2024 | 29.36 | 29.62 | 29.36 | 29.59 | 29.56 | 11,700 |
Aug 22, 2024 | 29.58 | 29.61 | 29.16 | 29.16 | 29.13 | 6,200 |
Aug 21, 2024 | 29.35 | 29.51 | 29.35 | 29.51 | 29.48 | 8,700 |
Aug 20, 2024 | 29.36 | 29.47 | 29.22 | 29.27 | 29.24 | 8,000 |
Aug 19, 2024 | 29.25 | 29.47 | 29.25 | 29.47 | 29.44 | 13,600 |
Aug 16, 2024 | 28.92 | 29.11 | 28.92 | 29.09 | 29.06 | 2,600 |
Aug 15, 2024 | 28.39 | 29.00 | 28.39 | 28.95 | 28.92 | 9,300 |
Aug 14, 2024 | 28.38 | 28.44 | 28.33 | 28.39 | 28.37 | 4,700 |
Aug 13, 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 28.45 | 3,900 |
Aug 12, 2024 | 27.85 | 27.93 | 27.75 | 27.83 | 27.81 | 5,900 |
Aug 9, 2024 | 27.75 | 27.91 | 27.56 | 27.88 | 27.86 | 5,800 |
Aug 8, 2024 | 27.31 | 27.77 | 27.18 | 27.76 | 27.74 | 9,000 |
Aug 7, 2024 | 27.60 | 27.66 | 27.02 | 27.02 | 27.00 | 5,300 |
Aug 6, 2024 | 26.79 | 27.39 | 26.79 | 27.09 | 27.07 | 6,900 |
Aug 5, 2024 | 26.07 | 26.99 | 24.60 | 26.77 | 26.75 | 50,200 |
Aug 2, 2024 | 27.76 | 27.76 | 27.20 | 27.48 | 27.46 | 21,600 |
Aug 1, 2024 | 28.84 | 28.94 | 28.10 | 28.22 | 28.20 | 2,800 |
Jul 31, 2024 | 28.79 | 28.88 | 28.74 | 28.87 | 28.84 | 8,400 |
Jul 30, 2024 | 28.53 | 28.53 | 28.13 | 28.27 | 28.25 | 5,300 |
Jul 29, 2024 | 28.57 | 28.60 | 28.40 | 28.49 | 28.47 | 7,400 |
Jul 26, 2024 | 28.41 | 28.61 | 28.41 | 28.47 | 28.45 | 4,600 |
Jul 25, 2024 | 28.31 | 28.68 | 28.17 | 28.19 | 28.17 | 6,900 |
Jul 24, 2024 | 28.83 | 28.83 | 28.46 | 28.46 | 28.44 | 16,400 |
Jul 23, 2024 | 29.07 | 29.33 | 29.07 | 29.17 | 29.14 | 6,500 |
Jul 22, 2024 | 29.03 | 29.27 | 29.00 | 29.27 | 29.24 | 19,800 |
Jul 19, 2024 | 28.97 | 29.01 | 28.85 | 28.88 | 28.85 | 11,100 |
Jul 18, 2024 | 29.48 | 29.48 | 28.86 | 29.01 | 28.98 | 11,600 |
Jul 17, 2024 | 29.64 | 29.65 | 29.31 | 29.35 | 29.32 | 6,100 |
Jul 16, 2024 | 29.85 | 30.05 | 29.85 | 30.02 | 29.99 | 5,600 |
Jul 15, 2024 | 29.80 | 29.90 | 29.69 | 29.74 | 29.71 | 4,000 |
Jul 12, 2024 | 29.56 | 29.89 | 29.56 | 29.74 | 29.71 | 19,800 |
Jul 11, 2024 | 29.65 | 29.78 | 29.48 | 29.52 | 29.49 | 12,300 |
Jul 10, 2024 | 29.40 | 29.55 | 29.36 | 29.55 | 29.52 | 24,400 |
Jul 9, 2024 | 29.44 | 29.44 | 29.27 | 29.28 | 29.25 | 11,800 |
Jul 8, 2024 | 29.41 | 29.44 | 29.32 | 29.39 | 29.36 | 15,900 |
Jul 5, 2024 | 29.22 | 29.37 | 29.22 | 29.35 | 29.32 | 8,200 |
Jul 3, 2024 | 28.90 | 29.14 | 28.90 | 29.09 | 29.06 | 25,100 |
Jul 2, 2024 | 28.64 | 28.91 | 28.64 | 28.90 | 28.87 | 2,600 |
Jul 1, 2024 | 28.93 | 28.93 | 28.66 | 28.75 | 28.72 | 10,600 |
Jun 28, 2024 | 28.99 | 29.13 | 28.75 | 28.85 | 28.82 | 8,000 |
Jun 27, 2024 | 28.85 | 28.96 | 28.80 | 28.90 | 28.87 | 11,400 |
Jun 26, 2024 | 28.60 | 28.83 | 28.60 | 28.83 | 28.80 | 8,700 |
Jun 25, 2024 | 28.55 | 28.71 | 28.55 | 28.69 | 28.67 | 10,000 |
Jun 24, 2024 | 28.60 | 28.75 | 28.51 | 28.53 | 28.51 | 5,600 |
Jun 21, 2024 | 0.04 Dividend | |||||
Jun 21, 2024 | 28.48 | 29.00 | 27.91 | 28.60 | 28.58 | 15,000 |
Jun 20, 2024 | 28.79 | 28.85 | 28.60 | 28.65 | 28.58 | 3,400 |
Jun 18, 2024 | 28.75 | 28.84 | 28.72 | 28.75 | 28.68 | 14,000 |
Jun 17, 2024 | 28.59 | 28.81 | 28.53 | 28.72 | 28.65 | 11,900 |
Jun 14, 2024 | 28.57 | 28.67 | 28.54 | 28.67 | 28.60 | 5,000 |
Jun 13, 2024 | 28.85 | 28.90 | 28.61 | 28.69 | 28.62 | 29,100 |
Jun 12, 2024 | 28.80 | 29.09 | 28.80 | 28.84 | 28.77 | 16,000 |
Jun 11, 2024 | 28.40 | 28.51 | 28.30 | 28.47 | 28.40 | 10,600 |
Jun 10, 2024 | 28.31 | 28.55 | 28.31 | 28.55 | 28.48 | 80,900 |
Jun 7, 2024 | 28.38 | 28.59 | 28.38 | 28.44 | 28.37 | 10,700 |
Jun 6, 2024 | 28.70 | 28.70 | 28.56 | 28.65 | 28.58 | 12,600 |
Jun 5, 2024 | 28.28 | 28.63 | 28.28 | 28.62 | 28.55 | 10,400 |
Jun 4, 2024 | 28.14 | 28.16 | 28.00 | 28.10 | 28.04 | 10,000 |
Jun 3, 2024 | 28.17 | 28.20 | 27.86 | 28.20 | 28.14 | 13,000 |
May 31, 2024 | 28.00 | 28.00 | 27.68 | 27.94 | 27.88 | 8,100 |
May 30, 2024 | 28.10 | 28.20 | 28.00 | 28.00 | 27.94 | 10,600 |
May 29, 2024 | 28.27 | 28.40 | 28.25 | 28.33 | 28.26 | 6,300 |
May 28, 2024 | 28.63 | 28.65 | 28.53 | 28.61 | 28.54 | 11,400 |
May 24, 2024 | 28.52 | 28.68 | 28.52 | 28.65 | 28.58 | 4,600 |
May 23, 2024 | 28.93 | 28.93 | 28.36 | 28.43 | 28.36 | 5,600 |
May 22, 2024 | 28.75 | 28.82 | 28.61 | 28.73 | 28.66 | 7,000 |
May 21, 2024 | 28.76 | 28.77 | 28.66 | 28.71 | 28.64 | 8,900 |
May 20, 2024 | 28.74 | 28.91 | 28.74 | 28.88 | 28.81 | 5,100 |
May 17, 2024 | 28.78 | 28.79 | 28.66 | 28.78 | 28.71 | 10,000 |
May 16, 2024 | 28.73 | 28.82 | 28.70 | 28.70 | 28.63 | 5,400 |
May 15, 2024 | 28.47 | 28.79 | 28.47 | 28.79 | 28.72 | 4,300 |
May 14, 2024 | 28.21 | 28.36 | 28.20 | 28.36 | 28.29 | 20,500 |
May 13, 2024 | 28.17 | 28.26 | 28.11 | 28.11 | 28.05 | 18,000 |
May 10, 2024 | 28.33 | 28.41 | 28.13 | 28.16 | 28.10 | 15,900 |
May 9, 2024 | 28.17 | 28.27 | 28.17 | 28.24 | 28.18 | 5,400 |
May 8, 2024 | 28.06 | 28.17 | 28.06 | 28.16 | 28.10 | 6,600 |
May 7, 2024 | 28.36 | 28.45 | 28.30 | 28.34 | 28.27 | 10,700 |
May 6, 2024 | 28.07 | 28.33 | 28.07 | 28.32 | 28.25 | 16,800 |
May 3, 2024 | 27.96 | 28.08 | 27.96 | 28.00 | 27.94 | 4,000 |
May 2, 2024 | 27.44 | 27.72 | 27.42 | 27.69 | 27.63 | 20,200 |
May 1, 2024 | 27.18 | 27.71 | 27.10 | 27.25 | 27.19 | 6,300 |
Apr 30, 2024 | 27.50 | 27.50 | 27.20 | 27.20 | 27.14 | 3,400 |
Apr 29, 2024 | 27.61 | 27.62 | 27.47 | 27.57 | 27.51 | 11,000 |
Apr 26, 2024 | 27.39 | 27.65 | 27.39 | 27.59 | 27.53 | 5,300 |
Apr 25, 2024 | 26.91 | 27.19 | 26.86 | 27.14 | 27.07 | 8,100 |
Apr 24, 2024 | 27.53 | 27.55 | 27.17 | 27.31 | 27.25 | 5,600 |
Apr 23, 2024 | 27.03 | 27.42 | 27.03 | 27.36 | 27.30 | 19,300 |
Apr 22, 2024 | 26.75 | 26.92 | 26.52 | 26.87 | 26.81 | 11,200 |
Apr 19, 2024 | 26.82 | 26.88 | 26.40 | 26.47 | 26.41 | 8,500 |
Apr 18, 2024 | 27.03 | 27.03 | 26.90 | 26.96 | 26.90 | 5,000 |
Apr 17, 2024 | 27.25 | 27.26 | 27.07 | 27.08 | 27.02 | 10,200 |
Apr 16, 2024 | 27.23 | 27.34 | 27.20 | 27.25 | 27.19 | 3,800 |
Apr 15, 2024 | 27.92 | 27.98 | 27.27 | 27.27 | 27.21 | 23,200 |
Apr 12, 2024 | 28.12 | 28.12 | 27.71 | 27.81 | 27.75 | 13,300 |
Apr 11, 2024 | 28.24 | 28.44 | 28.08 | 28.39 | 28.32 | 4,800 |
Apr 10, 2024 | 28.20 | 28.26 | 28.10 | 28.23 | 28.17 | 10,200 |
Apr 9, 2024 | 28.44 | 28.60 | 28.36 | 28.54 | 28.47 | 11,100 |
Apr 8, 2024 | 28.32 | 28.49 | 28.32 | 28.42 | 28.35 | 13,900 |
Apr 5, 2024 | 28.04 | 28.37 | 28.04 | 28.31 | 28.24 | 15,400 |
Apr 4, 2024 | 28.58 | 28.74 | 28.01 | 28.01 | 27.95 | 9,100 |
Apr 3, 2024 | 28.20 | 28.55 | 28.20 | 28.41 | 28.34 | 5,000 |
Apr 2, 2024 | 28.37 | 28.37 | 28.13 | 28.36 | 28.29 | 16,600 |
Apr 1, 2024 | 28.73 | 28.90 | 28.63 | 28.66 | 28.59 | 9,400 |
Mar 28, 2024 | 28.71 | 28.86 | 28.71 | 28.73 | 28.66 | 15,000 |
Mar 27, 2024 | 28.72 | 28.72 | 28.57 | 28.71 | 28.64 | 6,100 |
Mar 26, 2024 | 28.82 | 28.82 | 28.68 | 28.68 | 28.61 | 2,300 |
Mar 25, 2024 | 28.63 | 28.80 | 28.63 | 28.67 | 28.60 | 5,500 |
Mar 22, 2024 | 28.78 | 28.83 | 28.67 | 28.73 | 28.66 | 14,100 |
Mar 21, 2024 | 29.00 | 29.06 | 28.90 | 28.90 | 28.83 | 9,100 |
Mar 20, 2024 | 28.52 | 28.86 | 28.35 | 28.78 | 28.71 | 10,100 |
Mar 19, 2024 | 28.18 | 28.41 | 28.08 | 28.39 | 28.32 | 5,700 |
Mar 18, 2024 | 28.48 | 28.50 | 28.37 | 28.37 | 28.30 | 7,400 |
Mar 15, 2024 | 28.40 | 28.40 | 28.21 | 28.22 | 28.16 | 3,000 |
Mar 14, 2024 | 28.84 | 28.84 | 28.36 | 28.47 | 28.40 | 12,900 |
Mar 13, 2024 | 28.73 | 28.86 | 28.71 | 28.74 | 28.67 | 8,800 |
Mar 12, 2024 | 28.60 | 28.84 | 28.43 | 28.82 | 28.75 | 8,700 |
Mar 11, 2024 | 28.64 | 28.64 | 28.43 | 28.50 | 28.43 | 8,300 |
Mar 8, 2024 | 28.97 | 29.31 | 28.64 | 28.70 | 28.63 | 12,400 |
Mar 7, 2024 | 28.70 | 29.06 | 28.70 | 28.96 | 28.89 | 12,200 |
Mar 6, 2024 | 28.55 | 28.63 | 28.50 | 28.55 | 28.48 | 12,400 |
Mar 5, 2024 | 28.45 | 28.45 | 28.12 | 28.23 | 28.17 | 11,100 |
Mar 4, 2024 | 28.70 | 28.79 | 28.57 | 28.65 | 28.58 | 19,800 |
Mar 1, 2024 | 28.29 | 28.66 | 28.29 | 28.63 | 28.56 | 10,900 |
Feb 29, 2024 | 28.17 | 28.32 | 28.13 | 28.21 | 28.15 | 9,000 |
Feb 28, 2024 | 28.01 | 28.18 | 28.01 | 28.07 | 28.01 | 12,300 |
Feb 27, 2024 | 28.16 | 28.25 | 28.13 | 28.20 | 28.14 | 7,400 |
Feb 26, 2024 | 27.88 | 28.09 | 27.88 | 27.96 | 27.90 | 16,300 |
Feb 23, 2024 | 27.91 | 28.00 | 27.82 | 27.86 | 27.80 | 17,300 |
Feb 22, 2024 | 27.71 | 27.91 | 27.71 | 27.90 | 27.84 | 12,900 |
Feb 21, 2024 | 27.19 | 27.24 | 27.01 | 27.18 | 27.12 | 24,800 |
Feb 20, 2024 | 27.61 | 27.61 | 27.28 | 27.46 | 27.40 | 10,200 |
Feb 16, 2024 | 27.74 | 27.85 | 27.58 | 27.65 | 27.59 | 22,300 |
Feb 15, 2024 | 27.75 | 27.82 | 27.65 | 27.74 | 27.68 | 24,900 |
Feb 14, 2024 | 27.37 | 27.70 | 27.37 | 27.70 | 27.64 | 4,300 |
Feb 13, 2024 | 27.20 | 27.37 | 27.00 | 27.13 | 27.07 | 7,900 |
Feb 12, 2024 | 27.79 | 27.99 | 27.74 | 27.81 | 27.75 | 9,600 |
Feb 9, 2024 | 27.62 | 27.80 | 27.58 | 27.72 | 27.66 | 180,100 |
Feb 8, 2024 | 27.15 | 27.45 | 27.15 | 27.41 | 27.35 | 36,700 |
Feb 7, 2024 | 26.94 | 27.11 | 26.94 | 27.05 | 26.99 | 9,600 |
Feb 6, 2024 | 26.91 | 27.01 | 26.81 | 26.99 | 26.93 | 8,100 |
Feb 5, 2024 | 27.01 | 27.01 | 26.75 | 26.94 | 26.88 | 11,100 |
Feb 2, 2024 | 26.90 | 27.08 | 26.81 | 27.04 | 26.98 | 8,300 |
Feb 1, 2024 | 26.43 | 26.81 | 26.43 | 26.76 | 26.70 | 8,200 |
Jan 31, 2024 | 26.70 | 26.79 | 26.40 | 26.40 | 26.34 | 14,300 |
Jan 30, 2024 | 27.00 | 27.05 | 26.84 | 26.84 | 26.78 | 15,100 |
Jan 29, 2024 | 26.71 | 27.09 | 26.71 | 27.09 | 27.03 | 14,400 |
Jan 26, 2024 | 26.80 | 26.90 | 26.77 | 26.79 | 26.73 | 8,600 |
Jan 25, 2024 | 26.78 | 26.80 | 26.65 | 26.72 | 26.66 | 15,300 |
Jan 24, 2024 | 26.92 | 26.96 | 26.74 | 26.74 | 26.68 | 13,300 |
Jan 23, 2024 | 26.70 | 26.72 | 26.56 | 26.68 | 26.62 | 10,900 |
Jan 22, 2024 | 26.54 | 26.74 | 26.54 | 26.61 | 26.55 | 19,200 |
Jan 19, 2024 | 26.20 | 26.50 | 26.18 | 26.47 | 26.41 | 8,600 |
Jan 18, 2024 | 26.05 | 26.20 | 26.00 | 26.20 | 26.14 | 7,000 |
Jan 17, 2024 | 25.79 | 25.92 | 25.73 | 25.92 | 25.86 | 7,700 |
Jan 16, 2024 | 26.08 | 26.23 | 26.05 | 26.11 | 26.05 | 7,300 |
Jan 12, 2024 | 26.36 | 26.50 | 26.26 | 26.27 | 26.21 | 10,600 |
Jan 11, 2024 | 26.35 | 26.48 | 26.09 | 26.32 | 26.26 | 8,800 |
Jan 10, 2024 | 26.14 | 26.36 | 26.08 | 26.28 | 26.22 | 16,900 |
Jan 9, 2024 | 25.95 | 26.23 | 25.95 | 26.13 | 26.07 | 22,800 |
Jan 8, 2024 | 25.55 | 26.14 | 25.55 | 26.14 | 26.08 | 9,300 |
Jan 5, 2024 | 25.46 | 25.69 | 25.33 | 25.51 | 25.45 | 13,000 |
Jan 4, 2024 | 25.48 | 25.66 | 25.47 | 25.51 | 25.45 | 9,300 |
Jan 3, 2024 | 25.68 | 25.71 | 25.51 | 25.51 | 25.45 | 25,900 |
Jan 2, 2024 | 26.26 | 26.26 | 25.85 | 25.96 | 25.90 | 24,000 |
Dec 29, 2023 | 26.75 | 26.75 | 26.40 | 26.47 | 26.41 | 9,600 |
Dec 28, 2023 | 26.64 | 26.68 | 26.60 | 26.62 | 26.56 | 11,900 |
Dec 27, 2023 | 26.43 | 26.61 | 26.43 | 26.61 | 26.55 | 21,500 |
Dec 26, 2023 | 26.28 | 26.44 | 26.27 | 26.40 | 26.34 | 20,700 |
Dec 22, 2023 | 26.22 | 26.24 | 26.06 | 26.20 | 26.14 | 17,100 |
Dec 21, 2023 | 25.87 | 26.08 | 25.87 | 26.08 | 26.02 | 5,800 |
Dec 20, 2023 | 26.11 | 26.15 | 25.61 | 25.61 | 25.55 | 14,200 |
Dec 19, 2023 | 26.00 | 26.16 | 26.00 | 26.16 | 26.10 | 6,200 |
Dec 18, 2023 | 25.79 | 25.97 | 25.79 | 25.92 | 25.86 | 8,500 |
Dec 15, 2023 | 25.92 | 25.92 | 25.73 | 25.79 | 25.73 | 12,500 |
Dec 14, 2023 | 25.87 | 25.97 | 25.66 | 25.87 | 25.81 | 16,200 |
Dec 13, 2023 | 25.16 | 25.67 | 25.16 | 25.64 | 25.58 | 17,100 |
Dec 12, 2023 | 24.95 | 25.15 | 24.95 | 25.14 | 25.08 | 10,000 |
Dec 11, 2023 | 24.87 | 25.02 | 24.87 | 24.96 | 24.90 | 7,900 |
Dec 8, 2023 | 24.57 | 24.90 | 24.57 | 24.81 | 24.75 | 19,300 |
Dec 7, 2023 | 24.66 | 24.73 | 24.58 | 24.71 | 24.65 | 3,300 |
Dec 6, 2023 | 24.65 | 24.81 | 24.49 | 24.49 | 24.43 | 6,100 |
Dec 5, 2023 | 24.49 | 24.60 | 24.44 | 24.58 | 24.52 | 7,500 |
Dec 4, 2023 | 24.60 | 24.70 | 24.54 | 24.65 | 24.59 | 7,000 |
Dec 1, 2023 | 24.45 | 24.83 | 24.45 | 24.82 | 24.76 | 10,100 |
Nov 30, 2023 | 24.64 | 24.64 | 24.48 | 24.58 | 24.52 | 5,200 |
Nov 29, 2023 | 24.52 | 24.68 | 24.52 | 24.52 | 24.46 | 9,000 |
Nov 28, 2023 | 24.27 | 24.43 | 24.27 | 24.41 | 24.35 | 11,900 |
Nov 27, 2023 | 24.20 | 24.36 | 24.20 | 24.32 | 24.26 | 11,400 |
Nov 24, 2023 | 24.30 | 24.35 | 24.29 | 24.32 | 24.27 | 7,400 |
Nov 22, 2023 | 24.21 | 24.33 | 24.21 | 24.22 | 24.16 | 6,100 |
Nov 21, 2023 | 24.19 | 24.20 | 24.12 | 24.20 | 24.14 | 6,200 |
Nov 20, 2023 | 23.97 | 24.32 | 23.97 | 24.24 | 24.18 | 5,900 |
Nov 17, 2023 | 23.86 | 23.99 | 23.86 | 23.99 | 23.93 | 6,800 |
Nov 16, 2023 | 23.84 | 23.84 | 23.71 | 23.82 | 23.77 | 5,100 |
Nov 15, 2023 | 23.88 | 24.05 | 23.84 | 23.84 | 23.79 | 10,300 |
Nov 14, 2023 | 23.41 | 23.84 | 23.41 | 23.79 | 23.74 | 12,900 |
Nov 13, 2023 | 23.02 | 23.25 | 22.99 | 23.16 | 23.11 | 29,200 |
Nov 10, 2023 | 22.82 | 23.09 | 22.82 | 23.09 | 23.04 | 5,500 |
Nov 9, 2023 | 23.05 | 23.11 | 22.75 | 22.76 | 22.71 | 6,400 |
Nov 8, 2023 | 22.63 | 23.00 | 22.63 | 22.95 | 22.90 | 10,900 |
Nov 7, 2023 | 22.78 | 23.03 | 22.76 | 22.92 | 22.87 | 11,400 |
Nov 6, 2023 | 22.83 | 23.01 | 22.71 | 22.79 | 22.74 | 12,500 |
Nov 3, 2023 | 22.50 | 22.91 | 22.50 | 22.83 | 22.78 | 10,900 |
Nov 2, 2023 | 22.20 | 22.35 | 22.20 | 22.34 | 22.29 | 8,500 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
234.42
+2.15%
RTH VanEck Retail ETF
218.23
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.50
+1.88%
BBP Virtus LifeSci Biotech Products ETF
64.41
+1.79%
IHI iShares U.S. Medical Devices ETF
59.14
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
338.54
+1.64%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.09
+1.63%
FTXL First Trust Nasdaq Semiconductor ETF
89.55
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.92
+1.50%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.86
+1.48%
FLTW Franklin FTSE Taiwan ETF
49.05
+1.42%
QLD ProShares Ultra QQQ
99.65
+1.39%
SMH VanEck Semiconductor ETF
244.75
+1.27%
COPX Global X Copper Miners ETF
44.23
+1.24%
BOUT Innovator IBD Breakout Opportunities ETF
37.01
+1.10%
EWT iShares MSCI Taiwan ETF
54.80
+1.07%
SOXX iShares Semiconductor ETF
220.58
+1.06%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.18
+1.04%
AIA iShares Asia 50 ETF
72.25
+1.03%
ROBO Robo Global Robotics and Automation Index ETF
55.73
+1.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+0.98%
IETC iShares U.S. Tech Independence Focused ETF
78.89
+0.98%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.20
+0.95%
PKB Invesco Building & Construction ETF
78.49
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.48
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
83.29
+0.92%
FIW First Trust Water ETF
105.92
+0.90%
ILCG iShares Morningstar Growth ETF
84.63
+0.89%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.01
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.15
+0.85%
MGK Vanguard Mega Cap Growth Index Fund
322.62
+0.85%
CEFS Saba Closed-End Funds ETF
21.89
+0.83%
PSCM Invesco S&P SmallCap Materials ETF
76.22
+0.82%
XNTK SPDR NYSE Technology ETF
196.90
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
385.99
+0.80%
IWY iShares Russell Top 200 Growth ETF
220.39
+0.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.50
+0.78%
FTEC Fidelity MSCI Information Technology Index ETF
174.35
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.71
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
71.87
+0.77%
IWF iShares Russell 1000 Growth ETF
376.81
+0.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.26
+0.76%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.82
+0.76%
VHT Vanguard Health Care Index Fund ETF Shares
271.72
+0.76%
XLK The Technology Select Sector SPDR Fund
223.91
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.02
+0.75%
QQQ Invesco QQQ Trust
487.43
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.91
+0.73%
IVW iShares S&P 500 Growth ETF
95.80
+0.73%
QGRO American Century U.S. Quality Growth ETF
92.07
+0.72%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.74
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
70.12
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.96
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
57.88
+0.71%
IDHQ Invesco S&P International Developed Quality ETF
30.00
+0.70%
IUSG iShares Core S&P U.S. Growth ETF
131.78
+0.70%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.60
+0.70%
CWS AdvisorShares Focused Equity ETF
68.18
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.89
+0.68%
IOO iShares Global 100 ETF
98.12
+0.68%
TMFC Motley Fool 100 Index ETF
56.50
+0.68%
IYW iShares U.S. Technology ETF
151.71
+0.68%
PHO Invesco Water Resources ETF
68.71
+0.67%
PSCI Invesco S&P SmallCap Industrials ETF
131.24
+0.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.63
+0.67%
OEF iShares S&P 100 ETF
276.84
+0.67%
SPMO Invesco S&P 500 Momentum ETF
91.42
+0.66%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.42
+0.66%
MOAT VanEck Morningstar Wide Moat ETF
94.89
+0.66%
EWL iShares MSCI Switzerland ETF
49.67
+0.65%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.63
+0.65%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.89
+0.64%
XLG Invesco S&P 500 Top 50 ETF
47.52
+0.64%
ESGU iShares ESG Aware MSCI USA ETF
125.40
+0.63%
EYLD Cambria Emerging Shareholder Yield ETF
33.43
+0.63%
FLHK Franklin FTSE Hong Kong ETF
18.55
+0.62%
PSI Invesco Semiconductors ETF
54.64
+0.61%
IGM iShares Expanded Tech Sector ETF
96.14
+0.61%
MGC Vanguard Mega Cap Index Fund
205.93
+0.61%
HEDJ WisdomTree Europe Hedged Equity Fund
43.49
+0.60%
XLV The Health Care Select Sector SPDR Fund
147.74
+0.59%
DSI iShares MSCI KLD 400 Social ETF
108.39
+0.58%
IYH iShares U.S. Healthcare ETF
62.41
+0.58%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
DXJ WisdomTree Japan Hedged Equity Fund
108.18
+0.57%
IWL iShares Russell Top 200 ETF
140.10
+0.56%
PSC Principal U.S. Small-Cap ETF
51.04
+0.55%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.55%
JQUA JPMorgan U.S. Quality Factor ETF
56.16
+0.54%
NACP Impact Shares NAACP Minority Empowerment ETF
41.13
+0.54%
SCHX Schwab U.S. Large-Cap ETF
22.56
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.73
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
30.47
+0.52%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.04
+0.52%
COWZ Pacer US Cash Cows 100 ETF
57.21
+0.51%
EWJV iShares MSCI Japan Value ETF
31.70
+0.51%
ESGV Vanguard ESG U.S. Stock ETF
101.28
+0.50%
PPA Invesco Aerospace & Defense ETF
114.35
+0.49%
IMTM iShares MSCI Intl Momentum Factor ETF
38.95
+0.49%