NYSEArca - Delayed Quote USD
First Trust Managed Futures Strategy Fund (FMF)
At close: November 21 at 3:56 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 | 47.73 | 48.01 | 47.62 | 47.96 | 47.96 | 5,500 |
Nov 20, 2024 | 47.78 | 47.87 | 47.52 | 47.87 | 47.87 | 11,800 |
Nov 19, 2024 | 47.41 | 47.91 | 47.39 | 47.91 | 47.91 | 17,200 |
Nov 18, 2024 | 47.87 | 47.88 | 47.64 | 47.73 | 47.73 | 11,500 |
Nov 15, 2024 | 48.37 | 48.37 | 47.88 | 48.17 | 48.17 | 11,900 |
Nov 14, 2024 | 47.81 | 48.17 | 47.81 | 48.17 | 48.17 | 21,600 |
Nov 13, 2024 | 47.63 | 47.81 | 47.42 | 47.55 | 47.55 | 6,900 |
Nov 12, 2024 | 47.44 | 47.75 | 47.34 | 47.75 | 47.75 | 53,600 |
Nov 11, 2024 | 47.50 | 47.53 | 47.22 | 47.40 | 47.40 | 11,000 |
Nov 8, 2024 | 47.25 | 47.42 | 47.10 | 47.31 | 47.31 | 9,200 |
Nov 7, 2024 | 47.14 | 47.59 | 47.14 | 47.46 | 47.46 | 24,300 |
Nov 6, 2024 | 47.11 | 47.28 | 46.82 | 47.21 | 47.21 | 21,400 |
Nov 5, 2024 | 47.02 | 47.20 | 46.87 | 47.09 | 47.09 | 6,800 |
Nov 4, 2024 | 46.79 | 47.00 | 46.73 | 46.85 | 46.85 | 8,100 |
Nov 1, 2024 | 47.10 | 47.21 | 46.83 | 47.00 | 47.00 | 77,900 |
Oct 31, 2024 | 46.85 | 47.18 | 46.72 | 46.87 | 46.87 | 9,900 |
Oct 30, 2024 | 47.13 | 47.59 | 47.13 | 47.30 | 47.30 | 13,100 |
Oct 29, 2024 | 47.08 | 47.54 | 47.08 | 47.42 | 47.42 | 6,100 |
Oct 28, 2024 | 47.22 | 47.53 | 47.20 | 47.44 | 47.44 | 9,000 |
Oct 25, 2024 | 46.97 | 47.00 | 46.82 | 46.82 | 46.82 | 9,800 |
Oct 24, 2024 | 46.77 | 46.77 | 46.62 | 46.63 | 46.63 | 29,800 |
Oct 23, 2024 | 46.84 | 47.00 | 46.55 | 46.74 | 46.74 | 9,500 |
Oct 22, 2024 | 47.12 | 47.20 | 46.94 | 47.19 | 47.19 | 20,100 |
Oct 21, 2024 | 47.58 | 47.58 | 47.14 | 47.28 | 47.28 | 7,800 |
Oct 18, 2024 | 47.48 | 47.85 | 47.43 | 47.75 | 47.75 | 7,800 |
Oct 17, 2024 | 47.53 | 47.64 | 47.42 | 47.63 | 47.63 | 14,800 |
Oct 16, 2024 | 47.34 | 47.54 | 47.34 | 47.50 | 47.50 | 12,500 |
Oct 15, 2024 | 47.49 | 47.55 | 47.29 | 47.39 | 47.39 | 6,100 |
Oct 14, 2024 | 47.21 | 47.50 | 47.03 | 47.34 | 47.34 | 27,500 |
Oct 11, 2024 | 46.90 | 47.14 | 46.90 | 47.07 | 47.07 | 7,100 |
Oct 10, 2024 | 46.58 | 46.85 | 46.58 | 46.84 | 46.84 | 18,000 |
Oct 9, 2024 | 46.60 | 46.88 | 46.60 | 46.76 | 46.76 | 8,000 |
Oct 8, 2024 | 46.88 | 46.92 | 46.47 | 46.75 | 46.75 | 71,400 |
Oct 7, 2024 | 46.54 | 46.82 | 46.48 | 46.63 | 46.63 | 16,700 |
Oct 4, 2024 | 46.71 | 47.00 | 46.68 | 46.78 | 46.78 | 13,500 |
Oct 3, 2024 | 47.01 | 47.01 | 46.60 | 46.81 | 46.81 | 10,600 |
Oct 2, 2024 | 47.10 | 47.10 | 46.77 | 47.03 | 47.03 | 18,900 |
Oct 1, 2024 | 47.69 | 47.69 | 47.09 | 47.32 | 47.32 | 26,300 |
Sep 30, 2024 | 47.56 | 47.66 | 47.26 | 47.50 | 47.50 | 19,700 |
Sep 27, 2024 | 47.75 | 47.76 | 47.49 | 47.71 | 47.71 | 65,800 |
Sep 26, 2024 | 0.23 Dividend | |||||
Sep 26, 2024 | 47.40 | 47.72 | 47.40 | 47.63 | 47.63 | 6,300 |
Sep 25, 2024 | 47.50 | 47.60 | 47.29 | 47.39 | 47.16 | 8,400 |
Sep 24, 2024 | 47.43 | 47.80 | 47.33 | 47.67 | 47.44 | 10,400 |
Sep 23, 2024 | 47.49 | 47.71 | 47.45 | 47.63 | 47.40 | 13,700 |
Sep 20, 2024 | 47.61 | 47.81 | 47.52 | 47.77 | 47.54 | 11,000 |
Sep 19, 2024 | 47.79 | 48.01 | 47.73 | 47.98 | 47.75 | 22,700 |
Sep 18, 2024 | 47.72 | 47.98 | 47.48 | 47.55 | 47.32 | 148,200 |
Sep 17, 2024 | 47.87 | 48.04 | 47.70 | 47.91 | 47.68 | 137,900 |
Sep 16, 2024 | 47.91 | 48.20 | 47.91 | 48.17 | 47.94 | 245,600 |
Sep 13, 2024 | 47.88 | 48.13 | 47.63 | 48.05 | 47.82 | 271,700 |
Sep 12, 2024 | 47.76 | 47.86 | 47.49 | 47.60 | 47.37 | 126,800 |
Sep 11, 2024 | 47.56 | 47.87 | 47.41 | 47.84 | 47.61 | 134,400 |
Sep 10, 2024 | 47.56 | 48.03 | 47.56 | 47.85 | 47.62 | 256,500 |
Sep 9, 2024 | 47.48 | 47.68 | 47.45 | 47.50 | 47.27 | 204,700 |
Sep 6, 2024 | 47.63 | 47.63 | 47.18 | 47.48 | 47.25 | 331,500 |
Sep 5, 2024 | 47.46 | 47.59 | 47.35 | 47.45 | 47.22 | 714,100 |
Sep 4, 2024 | 47.14 | 47.35 | 47.09 | 47.19 | 46.96 | 9,900 |
Sep 3, 2024 | 47.69 | 47.69 | 47.04 | 47.09 | 46.86 | 7,400 |
Aug 30, 2024 | 47.98 | 47.98 | 47.59 | 47.62 | 47.39 | 7,500 |
Aug 29, 2024 | 48.02 | 48.08 | 47.78 | 47.89 | 47.66 | 4,900 |
Aug 28, 2024 | 48.13 | 48.16 | 47.89 | 47.96 | 47.73 | 6,300 |
Aug 27, 2024 | 48.34 | 48.34 | 47.90 | 48.07 | 47.84 | 6,400 |
Aug 26, 2024 | 48.28 | 48.29 | 48.05 | 48.26 | 48.03 | 7,700 |
Aug 23, 2024 | 48.19 | 48.38 | 48.08 | 48.27 | 48.04 | 6,300 |
Aug 22, 2024 | 48.04 | 48.34 | 47.97 | 48.16 | 47.93 | 17,400 |
Aug 21, 2024 | 48.03 | 48.37 | 47.94 | 48.14 | 47.91 | 6,700 |
Aug 20, 2024 | 48.08 | 48.08 | 47.81 | 47.97 | 47.74 | 9,600 |
Aug 19, 2024 | 48.00 | 48.24 | 47.80 | 47.91 | 47.68 | 8,600 |
Aug 16, 2024 | 48.16 | 48.34 | 47.97 | 48.18 | 47.95 | 7,500 |
Aug 15, 2024 | 47.79 | 48.08 | 47.74 | 47.94 | 47.71 | 5,800 |
Aug 14, 2024 | 47.88 | 48.08 | 47.88 | 48.08 | 47.85 | 21,400 |
Aug 13, 2024 | 47.84 | 48.24 | 47.84 | 47.99 | 47.76 | 8,900 |
Aug 12, 2024 | 47.60 | 48.02 | 47.58 | 47.84 | 47.61 | 38,500 |
Aug 9, 2024 | 47.72 | 47.73 | 47.50 | 47.73 | 47.50 | 7,200 |
Aug 8, 2024 | 47.83 | 48.05 | 47.78 | 47.92 | 47.69 | 7,000 |
Aug 7, 2024 | 47.77 | 48.10 | 47.60 | 47.73 | 47.50 | 6,000 |
Aug 6, 2024 | 47.65 | 47.98 | 47.55 | 47.59 | 47.36 | 10,300 |
Aug 5, 2024 | 47.71 | 48.12 | 47.71 | 48.02 | 47.79 | 6,700 |
Aug 2, 2024 | 48.01 | 48.10 | 47.87 | 48.02 | 47.79 | 6,600 |
Aug 1, 2024 | 48.38 | 48.47 | 47.96 | 48.30 | 48.07 | 40,900 |
Jul 31, 2024 | 48.30 | 48.52 | 48.23 | 48.38 | 48.15 | 16,900 |
Jul 30, 2024 | 48.34 | 48.34 | 48.10 | 48.32 | 48.09 | 7,400 |
Jul 29, 2024 | 48.43 | 48.43 | 48.11 | 48.27 | 48.04 | 12,300 |
Jul 26, 2024 | 48.44 | 48.44 | 48.10 | 48.41 | 48.18 | 43,200 |
Jul 25, 2024 | 47.91 | 48.39 | 47.78 | 48.36 | 48.13 | 7,700 |
Jul 24, 2024 | 48.44 | 48.44 | 48.03 | 48.15 | 47.92 | 4,300 |
Jul 23, 2024 | 48.41 | 48.66 | 48.32 | 48.59 | 48.36 | 8,200 |
Jul 22, 2024 | 48.67 | 48.93 | 48.65 | 48.73 | 48.50 | 10,000 |
Jul 19, 2024 | 49.14 | 49.15 | 48.49 | 48.74 | 48.51 | 5,700 |
Jul 18, 2024 | 49.31 | 49.45 | 49.13 | 49.21 | 48.97 | 7,200 |
Jul 17, 2024 | 49.21 | 49.58 | 49.21 | 49.38 | 49.14 | 12,200 |
Jul 16, 2024 | 49.27 | 49.59 | 49.27 | 49.58 | 49.34 | 4,900 |
Jul 15, 2024 | 49.50 | 49.91 | 49.34 | 49.74 | 49.50 | 9,100 |
Jul 12, 2024 | 49.59 | 49.74 | 49.52 | 49.65 | 49.41 | 6,900 |
Jul 11, 2024 | 49.42 | 49.57 | 49.29 | 49.53 | 49.29 | 8,200 |
Jul 10, 2024 | 49.49 | 49.75 | 49.37 | 49.71 | 49.47 | 5,900 |
Jul 9, 2024 | 49.38 | 49.54 | 49.27 | 49.54 | 49.30 | 17,500 |
Jul 8, 2024 | 49.25 | 49.54 | 49.12 | 49.31 | 49.07 | 19,000 |
Jul 5, 2024 | 49.17 | 49.42 | 49.03 | 49.30 | 49.06 | 16,300 |
Jul 3, 2024 | 49.11 | 49.11 | 48.78 | 49.04 | 48.80 | 6,700 |
Jul 2, 2024 | 48.85 | 48.98 | 48.57 | 48.98 | 48.74 | 11,400 |
Jul 1, 2024 | 48.91 | 48.97 | 48.44 | 48.76 | 48.53 | 11,500 |
Jun 28, 2024 | 48.69 | 48.97 | 48.45 | 48.66 | 48.43 | 13,700 |
Jun 27, 2024 | 0.39 Dividend | |||||
Jun 27, 2024 | 48.66 | 48.77 | 48.42 | 48.55 | 48.32 | 14,300 |
Jun 26, 2024 | 48.89 | 49.07 | 48.66 | 48.88 | 48.26 | 5,000 |
Jun 25, 2024 | 48.85 | 49.15 | 48.66 | 48.93 | 48.31 | 5,100 |
Jun 24, 2024 | 48.64 | 49.18 | 48.64 | 49.01 | 48.38 | 8,600 |
Jun 21, 2024 | 48.72 | 49.01 | 48.46 | 48.67 | 48.05 | 9,000 |
Jun 20, 2024 | 48.66 | 48.75 | 48.47 | 48.66 | 48.04 | 4,500 |
Jun 18, 2024 | 48.64 | 48.73 | 48.39 | 48.57 | 47.95 | 15,600 |
Jun 17, 2024 | 48.41 | 48.67 | 48.35 | 48.50 | 47.88 | 4,900 |
Jun 14, 2024 | 48.19 | 48.36 | 48.01 | 48.30 | 47.68 | 6,700 |
Jun 13, 2024 | 48.47 | 48.50 | 48.24 | 48.43 | 47.81 | 7,100 |
Jun 12, 2024 | 48.46 | 48.72 | 48.39 | 48.55 | 47.93 | 9,000 |
Jun 11, 2024 | 48.41 | 48.53 | 48.22 | 48.45 | 47.83 | 8,000 |
Jun 10, 2024 | 48.35 | 48.76 | 48.31 | 48.59 | 47.97 | 3,400 |
Jun 7, 2024 | 48.63 | 48.63 | 48.34 | 48.47 | 47.85 | 3,300 |
Jun 6, 2024 | 48.51 | 48.76 | 48.51 | 48.55 | 47.93 | 6,500 |
Jun 5, 2024 | 48.25 | 48.68 | 48.21 | 48.54 | 47.92 | 6,900 |
Jun 4, 2024 | 48.34 | 48.50 | 47.98 | 48.15 | 47.54 | 15,600 |
Jun 3, 2024 | 48.33 | 48.57 | 48.23 | 48.46 | 47.84 | 9,400 |
May 31, 2024 | 48.35 | 48.70 | 48.22 | 48.37 | 47.75 | 7,500 |
May 30, 2024 | 48.62 | 48.75 | 48.38 | 48.52 | 47.90 | 8,400 |
May 29, 2024 | 48.53 | 48.75 | 48.46 | 48.61 | 47.99 | 72,700 |
May 28, 2024 | 48.68 | 48.76 | 48.46 | 48.61 | 47.99 | 8,600 |
May 24, 2024 | 48.33 | 48.52 | 48.23 | 48.38 | 47.76 | 8,300 |
May 23, 2024 | 48.45 | 48.45 | 48.14 | 48.22 | 47.60 | 11,000 |
May 22, 2024 | 48.51 | 48.52 | 48.11 | 48.32 | 47.70 | 28,400 |
May 21, 2024 | 48.64 | 48.69 | 48.47 | 48.60 | 47.98 | 7,000 |
May 20, 2024 | 48.82 | 48.96 | 48.55 | 48.69 | 48.07 | 7,400 |
May 17, 2024 | 48.63 | 48.97 | 48.60 | 48.82 | 48.20 | 4,500 |
May 16, 2024 | 48.57 | 48.86 | 48.46 | 48.60 | 47.98 | 34,800 |
May 15, 2024 | 48.53 | 48.82 | 48.53 | 48.73 | 48.11 | 5,900 |
May 14, 2024 | 48.63 | 48.75 | 48.47 | 48.66 | 48.04 | 5,000 |
May 13, 2024 | 48.46 | 48.60 | 48.25 | 48.42 | 47.80 | 6,300 |
May 10, 2024 | 48.46 | 48.75 | 48.43 | 48.61 | 47.99 | 12,800 |
May 9, 2024 | 48.43 | 48.69 | 48.39 | 48.54 | 47.92 | 13,800 |
May 8, 2024 | 48.45 | 48.68 | 48.41 | 48.51 | 47.89 | 5,600 |
May 7, 2024 | 48.29 | 48.50 | 48.27 | 48.48 | 47.86 | 10,900 |
May 6, 2024 | 48.53 | 48.59 | 48.07 | 48.31 | 47.69 | 10,600 |
May 3, 2024 | 48.42 | 48.62 | 48.19 | 48.26 | 47.64 | 8,700 |
May 2, 2024 | 48.72 | 48.94 | 48.50 | 48.60 | 47.98 | 21,200 |
May 1, 2024 | 49.29 | 49.38 | 48.91 | 49.15 | 48.52 | 33,800 |
Apr 30, 2024 | 49.46 | 49.60 | 49.27 | 49.37 | 48.74 | 18,800 |
Apr 29, 2024 | 49.65 | 49.65 | 49.29 | 49.43 | 48.80 | 15,600 |
Apr 26, 2024 | 49.57 | 49.87 | 49.57 | 49.69 | 49.06 | 10,800 |
Apr 25, 2024 | 49.44 | 49.66 | 49.36 | 49.50 | 48.87 | 9,900 |
Apr 24, 2024 | 49.51 | 49.74 | 49.45 | 49.60 | 48.97 | 17,700 |
Apr 23, 2024 | 49.28 | 49.60 | 49.27 | 49.50 | 48.87 | 15,000 |
Apr 22, 2024 | 49.58 | 49.58 | 49.25 | 49.38 | 48.75 | 11,200 |
Apr 19, 2024 | 49.56 | 49.64 | 49.41 | 49.48 | 48.85 | 5,000 |
Apr 18, 2024 | 49.70 | 49.93 | 49.51 | 49.72 | 49.08 | 10,200 |
Apr 17, 2024 | 49.77 | 50.04 | 49.45 | 49.53 | 48.90 | 6,700 |
Apr 16, 2024 | 49.84 | 49.91 | 49.57 | 49.70 | 49.07 | 11,200 |
Apr 15, 2024 | 50.44 | 50.44 | 49.86 | 49.93 | 49.29 | 16,100 |
Apr 12, 2024 | 50.10 | 50.10 | 49.78 | 49.92 | 49.28 | 11,800 |
Apr 11, 2024 | 50.17 | 50.47 | 50.07 | 50.32 | 49.68 | 10,700 |
Apr 10, 2024 | 50.19 | 50.32 | 50.01 | 50.07 | 49.43 | 62,100 |
Apr 9, 2024 | 50.29 | 50.43 | 50.03 | 50.27 | 49.63 | 9,700 |
Apr 8, 2024 | 50.26 | 50.42 | 50.19 | 50.30 | 49.66 | 9,300 |
Apr 5, 2024 | 50.07 | 50.38 | 50.07 | 50.29 | 49.65 | 18,200 |
Apr 4, 2024 | 50.47 | 50.80 | 50.23 | 50.35 | 49.71 | 8,000 |
Apr 3, 2024 | 50.35 | 50.61 | 50.35 | 50.45 | 49.81 | 4,500 |
Apr 2, 2024 | 50.39 | 50.54 | 50.24 | 50.46 | 49.82 | 9,300 |
Apr 1, 2024 | 50.54 | 50.54 | 50.34 | 50.41 | 49.77 | 120,700 |
Mar 28, 2024 | 50.82 | 50.82 | 50.37 | 50.57 | 49.92 | 9,000 |
Mar 27, 2024 | 50.39 | 50.74 | 50.38 | 50.53 | 49.88 | 19,200 |
Mar 26, 2024 | 50.29 | 50.52 | 50.17 | 50.36 | 49.72 | 6,500 |
Mar 25, 2024 | 50.01 | 50.45 | 50.01 | 50.23 | 49.59 | 6,500 |
Mar 22, 2024 | 50.55 | 50.55 | 49.96 | 50.20 | 49.56 | 18,200 |
Mar 21, 2024 | 0.35 Dividend | |||||
Mar 21, 2024 | 49.71 | 50.32 | 49.71 | 50.11 | 49.47 | 10,000 |
Mar 20, 2024 | 50.13 | 50.51 | 50.07 | 50.24 | 49.26 | 9,100 |
Mar 19, 2024 | 50.12 | 50.41 | 49.89 | 49.98 | 49.00 | 11,400 |
Mar 18, 2024 | 50.15 | 50.70 | 49.81 | 50.19 | 49.21 | 24,000 |
Mar 15, 2024 | 50.67 | 50.71 | 50.04 | 50.42 | 49.43 | 38,000 |
Mar 14, 2024 | 50.16 | 50.51 | 49.93 | 50.02 | 49.04 | 9,600 |
Mar 13, 2024 | 49.66 | 50.31 | 49.66 | 50.01 | 49.03 | 8,900 |
Mar 12, 2024 | 49.62 | 50.46 | 49.50 | 49.85 | 48.87 | 13,000 |
Mar 11, 2024 | 49.55 | 49.83 | 49.39 | 49.63 | 48.66 | 8,300 |
Mar 8, 2024 | 50.15 | 50.15 | 49.59 | 49.85 | 48.87 | 36,700 |
Mar 7, 2024 | 49.70 | 50.08 | 49.61 | 49.91 | 48.93 | 15,600 |
Mar 6, 2024 | 49.56 | 50.07 | 49.56 | 49.91 | 48.93 | 16,100 |
Mar 5, 2024 | 49.39 | 49.60 | 49.32 | 49.45 | 48.48 | 25,000 |
Mar 4, 2024 | 49.77 | 49.80 | 49.44 | 49.51 | 48.54 | 24,100 |
Mar 1, 2024 | 50.19 | 50.30 | 49.63 | 49.98 | 49.00 | 39,400 |
Feb 29, 2024 | 49.78 | 49.87 | 49.44 | 49.67 | 48.70 | 16,800 |
Feb 28, 2024 | 50.00 | 50.00 | 49.47 | 49.47 | 48.50 | 20,800 |
Feb 27, 2024 | 50.00 | 50.17 | 49.66 | 50.14 | 49.16 | 9,300 |
Feb 26, 2024 | 50.32 | 50.32 | 49.99 | 50.07 | 49.09 | 13,700 |
Feb 23, 2024 | 49.70 | 50.18 | 49.70 | 50.00 | 49.02 | 11,000 |
Feb 22, 2024 | 49.39 | 50.00 | 49.39 | 49.60 | 48.63 | 12,700 |
Feb 21, 2024 | 49.73 | 49.99 | 49.16 | 49.45 | 48.48 | 12,800 |
Feb 20, 2024 | 49.52 | 49.70 | 49.22 | 49.45 | 48.48 | 13,300 |
Feb 16, 2024 | 49.35 | 49.91 | 49.34 | 49.76 | 48.79 | 12,500 |
Feb 15, 2024 | 49.25 | 49.90 | 49.25 | 49.82 | 48.84 | 25,100 |
Feb 14, 2024 | 49.36 | 49.75 | 49.13 | 49.28 | 48.31 | 7,400 |
Feb 13, 2024 | 49.13 | 49.44 | 48.94 | 49.05 | 48.09 | 37,800 |
Feb 12, 2024 | 49.06 | 49.46 | 49.05 | 49.32 | 48.35 | 27,300 |
Feb 9, 2024 | 48.91 | 49.20 | 48.83 | 49.11 | 48.15 | 9,900 |
Feb 8, 2024 | 48.79 | 49.19 | 48.68 | 48.98 | 48.02 | 15,600 |
Feb 7, 2024 | 48.75 | 48.79 | 48.47 | 48.55 | 47.60 | 9,800 |
Feb 6, 2024 | 48.08 | 48.52 | 48.02 | 48.10 | 47.16 | 14,300 |
Feb 5, 2024 | 48.05 | 48.39 | 47.95 | 48.00 | 47.06 | 9,500 |
Feb 2, 2024 | 47.67 | 48.32 | 47.67 | 48.00 | 47.06 | 12,300 |
Feb 1, 2024 | 47.65 | 48.12 | 47.65 | 47.93 | 46.99 | 25,800 |
Jan 31, 2024 | 47.86 | 47.86 | 47.25 | 47.56 | 46.63 | 10,400 |
Jan 30, 2024 | 47.71 | 48.11 | 47.60 | 47.79 | 46.85 | 77,300 |
Jan 29, 2024 | 47.60 | 48.11 | 47.58 | 47.58 | 46.65 | 33,900 |
Jan 26, 2024 | 47.39 | 47.94 | 47.39 | 47.65 | 46.72 | 10,100 |
Jan 25, 2024 | 47.43 | 47.63 | 47.19 | 47.42 | 46.49 | 26,500 |
Jan 24, 2024 | 47.30 | 47.74 | 47.29 | 47.45 | 46.52 | 9,400 |
Jan 23, 2024 | 47.31 | 47.55 | 47.23 | 47.49 | 46.56 | 181,300 |
Jan 22, 2024 | 47.55 | 47.72 | 47.34 | 47.56 | 46.63 | 24,000 |
Jan 19, 2024 | 47.17 | 47.66 | 47.10 | 47.45 | 46.52 | 81,600 |
Jan 18, 2024 | 47.39 | 47.48 | 46.93 | 47.14 | 46.22 | 35,600 |
Jan 17, 2024 | 47.01 | 47.30 | 46.77 | 47.06 | 46.14 | 11,200 |
Jan 16, 2024 | 46.77 | 47.23 | 46.76 | 47.06 | 46.14 | 49,800 |
Jan 12, 2024 | 46.64 | 47.01 | 46.64 | 46.80 | 45.88 | 11,900 |
Jan 11, 2024 | 46.89 | 46.92 | 46.48 | 46.73 | 45.81 | 30,000 |
Jan 10, 2024 | 46.44 | 46.56 | 46.38 | 46.41 | 45.50 | 10,200 |
Jan 9, 2024 | 46.31 | 46.50 | 46.12 | 46.29 | 45.38 | 17,500 |
Jan 8, 2024 | 46.21 | 46.44 | 46.13 | 46.42 | 45.51 | 31,600 |
Jan 5, 2024 | 46.21 | 46.47 | 46.13 | 46.29 | 45.38 | 17,600 |
Jan 4, 2024 | 46.40 | 46.58 | 46.20 | 46.35 | 45.44 | 42,300 |
Jan 3, 2024 | 46.25 | 46.59 | 46.16 | 46.29 | 45.38 | 12,800 |
Jan 2, 2024 | 46.40 | 46.58 | 46.15 | 46.33 | 45.42 | 117,700 |
Dec 29, 2023 | 46.30 | 46.32 | 45.89 | 46.11 | 45.21 | 96,700 |
Dec 28, 2023 | 45.94 | 46.34 | 45.92 | 46.16 | 45.26 | 49,300 |
Dec 27, 2023 | 46.12 | 46.43 | 46.10 | 46.14 | 45.24 | 22,600 |
Dec 26, 2023 | 46.01 | 46.48 | 46.01 | 46.28 | 45.37 | 22,900 |
Dec 22, 2023 | 46.21 | 46.33 | 45.99 | 46.28 | 45.37 | 15,100 |
Dec 21, 2023 | 46.26 | 46.45 | 46.20 | 46.36 | 45.45 | 17,000 |
Dec 20, 2023 | 46.53 | 46.83 | 46.32 | 46.54 | 45.63 | 30,800 |
Dec 19, 2023 | 46.42 | 46.76 | 46.38 | 46.38 | 45.47 | 290,400 |
Dec 18, 2023 | 46.29 | 46.73 | 46.17 | 46.36 | 45.45 | 38,700 |
Dec 15, 2023 | 0.41 Dividend | |||||
Dec 15, 2023 | 46.46 | 46.70 | 46.21 | 46.43 | 45.52 | 18,000 |
Dec 14, 2023 | 46.85 | 47.20 | 46.70 | 46.88 | 45.56 | 10,300 |
Dec 13, 2023 | 47.30 | 47.37 | 46.85 | 47.05 | 45.72 | 14,500 |
Dec 12, 2023 | 47.18 | 47.51 | 47.02 | 47.25 | 45.92 | 35,000 |
Dec 11, 2023 | 47.11 | 47.64 | 47.10 | 47.34 | 46.00 | 39,400 |
Dec 8, 2023 | 46.83 | 47.38 | 45.36 | 47.16 | 45.83 | 113,100 |
Dec 7, 2023 | 47.05 | 47.10 | 46.73 | 46.95 | 45.62 | 29,600 |
Dec 6, 2023 | 47.10 | 47.38 | 46.80 | 47.18 | 45.85 | 15,500 |
Dec 5, 2023 | 47.33 | 47.39 | 46.97 | 47.25 | 45.92 | 17,600 |
Dec 4, 2023 | 47.34 | 47.60 | 47.28 | 47.28 | 45.94 | 21,300 |
Dec 1, 2023 | 47.65 | 47.73 | 47.23 | 47.41 | 46.07 | 21,200 |
Nov 30, 2023 | 47.76 | 47.95 | 47.73 | 47.74 | 46.39 | 16,900 |
Nov 29, 2023 | 48.00 | 48.02 | 47.75 | 47.83 | 46.48 | 17,000 |
Nov 28, 2023 | 47.91 | 48.25 | 47.89 | 48.06 | 46.70 | 73,200 |
Nov 27, 2023 | 47.95 | 48.18 | 47.86 | 48.08 | 46.72 | 10,100 |
Nov 24, 2023 | 47.75 | 48.18 | 47.75 | 48.08 | 46.72 | 27,800 |
Nov 22, 2023 | 48.13 | 48.14 | 47.87 | 48.02 | 46.66 | 18,900 |
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%