Exchange:
List of Symbols for American Stock Exchange [AMEX]
CodeNameHighLowCloseVolumeChange 
FANGlobal Wind Energy First Trust12.4612.3512.459,2000.151.22 
FANZProsports Sponsors ETF23.3223.3023.306000.010.04 
FASFinancial Bull 3X Direxion72.9571.5772.74736,5000.801.11 
FAUSAustralia Alphadex First Trust32.3632.3632.36600-0.772.32 
FAXAberdeen Asia-Pacific4.2104.1804.190854,700-0.0501.18 
FAZFinancial Bear 3X Direxion9.6709.4609.510996,500-0.1001.04 
FBGXFI Enhanced Large Cap Growth ETN281.0276.5280.91,6000.30.12 
FBNDFidelity Total Bond ETF49.0948.9449.04222,3000.070.14 
FBTBiotechnology Index NYSE ETF150.1148.6149.851,3000.10.05 
FCGNatural Gas ETF FT22.0021.7721.83146,2000.070.32 
FCOAberdeen Global8.0407.9608.00023,900-0.1101.36 
FCOMFidelity Telecommunication MSCI ETF31.4031.0931.3793,1000.280.90 
FCORFidelity Corporate Bond ETF48.8248.6848.7913,3000.120.25 
FCTRFirst Trust Lunt U.S. Factor Rotation20.3020.2520.304,5000.000.00 
FDDStoxx Euro Select Div First Trust13.0612.9113.01119,9000.070.50 
FDHYFidelity High Yield Factor ETF50.3350.2750.2923,900-0.010.01 
FDISFidelity Consumer Disc MSCI ETF43.9043.5743.8694,4000.020.05 
FDLMstar Dividend Leaders29.9129.6729.8684,9000.180.61 
FDLOFidelity Low Volatility Factor ETF33.2133.0233.1548,3000.110.33 
FDMDJ Select Microcap First Trust52.3952.0652.328,2000.130.25 
FDMOFidelity Momentum Factor ETF34.2033.9434.1228,1000.090.26 
FDNDJ Internet Index First Trust139.0137.2138.4698,200-0.50.38 
FDRRFidelity Dividend ETF For Rising Rates32.0631.8031.9748,2000.170.52 
FDVVFidelity Core Dividend ETF30.8430.6030.8337,5000.200.65 
FENEnergy Income and Growth Fund23.0922.8923.0131,4000.030.13 
FENYFidelity Energy MSCI ETF20.3320.2020.27169,3000.070.35 
FEUStoxx Europe 50 SPDR33.2532.9433.222,9000.240.73 
FEULCredit Suisse FI Enhanced Europe 50 Etns88.4687.9188.461,3000.360.41 
FEZEuro Stoxx 50 ETF SPDR37.6537.1837.555,080,1000.290.78 
FFEUBarclays ETN FI Enhanced Europe 5093.3791.5393.1038,2001.311.42 
FFHGFormula Folios Hedged Growth ETF29.6129.4029.569,1000.120.41 
FFIUFieldstone Uva Unconstrained Medium-Term24.3824.3424.349,900-0.170.69 
FFRFTSE En Dev Mkts Rel Est First Trust45.9845.8045.983,1000.621.37 
FFSGFormulafolios Smart Growth ETF26.8426.7226.8014,6000.160.60 
FFTGFormulafolios Tactical Growth ETF24.9924.9224.9516,1000.160.65 
FFTIFormula Folios Income ETF24.1124.0624.0725,900-0.020.08 
FFTYInnovator Ibd 50 Fund ETF35.9335.4635.8694,5000.130.36 
FGDDJ Global Select Dividend First Trust25.2524.9525.1941,4000.180.70 
FHLCFidelity Health Care MSCI ETF44.9544.5544.86163,1000.170.38 
FIBRUS Fixed Income Balanced Risk Ishares97.7097.5497.591,800-0.060.06 
FIDIFidelity International High Dividend ETF22.0421.8922.004,6000.120.55 
FIDUFidelity Industrials MSCI ETF39.3739.0339.3252,5000.270.69 
FIEEFI Enhanced 2X Europe 50 ETN155.9155.2155.96002.31.50 
FIEGFI Enhanced Global High Yield165.0165.0165.0100-5.02.94 
FIEUFI Enhanced Europe 50 ETN120.0120.0120.0200-1.41.15 
FIHDFI Enhanced Global High Yield ETN171.1167.9170.310,3002.81.67 
FILLGlobal Energy Producers Ishares MSCI ETF22.1022.0222.103,6000.090.41 
FINUUltrapro Financials Proshares99.5997.3199.3611,7000.570.58 
FINZUltrapro Short Financials Proshares7.1807.0307.04016,400-0.0600.85 
FISKEmpire State Realty Op LP Se17.6817.4817.657,9000.653.82 
FIVAFidelity International Value Factor ETF22.4022.2622.404,6000.130.58 
FIWWater ETF FT50.6450.2150.637,5000.210.42 
FIYYBarclays Plc101.8100.8101.82,4001.71.71 
FLAGWeatherstorm Forensic Accounting43.4043.2643.262,7000.200.46 
FLAUAustralia Franklin FTSE ETF25.5525.5525.551,300-0.200.78 
FLAXFranklin Asia Ex Japan ETF21.7921.5221.751,8000.150.69 
FLBLFranklin Templeton ETF Trust25.1625.1625.1600.000.00 
FLBRBrazil Franklin FTSE ETF20.6820.5720.68300-0.381.80 
FLCACanada Franklin FTSE ETF25.1125.1125.111000.170.68 
FLCHChina Franklin FTSE ETF22.9622.6922.963,8000.100.44 
FLCOLiberty Investment Grade Corp ETF23.7423.7423.741000.000.00 
FLDRFidelity Low Duration Bond Factor ETF50.2150.1750.1811,6000.030.06 
FLEEEurope Franklin FTSE ETF23.6723.6523.659,400-0.020.08 
FLEHEurope Hedged Franklin FTSE ETF25.3725.3725.371000.000.00 
FLEUFI Enhanced Europe 50 ETN Series B132.9132.9132.91000.00.00 
FLFRFrance Franklin FTSE ETF24.2424.2424.24100-0.461.86 
FLGBUnited Kingdom Franklin FTSE ETF24.5124.5124.512000.110.45 
FLGECS FI Large Cap Growth Enhanced ETN280.0276.6280.02,9000.30.11 
FLGRGermany Franklin FTSE ETF22.5622.5622.561000.180.80 
FLHKHong Kong Franklin FTSE ETF24.9324.9324.933000.130.52 
FLHYFranklin Templeton ETF Trust25.3925.3925.3900.000.00 
FLIAFranklin Templeton ETF Trust24.3624.3624.3600.000.00 
FLINFranklin India ETF23.2823.2823.281000.000.00 
FLIOFranklin Intl Opportunities ETF27.7327.7327.731000.000.00 
FLIYItaly Franklin FTSE ETF22.2922.2922.291000.000.00 
FLJHJapan Hedged Franklin FTSE ETF25.4125.4125.411000.000.00 
FLJPJapan Franklin FTSE ETF25.4325.2825.3610,4000.080.32 
FLKRSouth Korea Franklin FTSE ETF22.3122.3122.311000.000.00 
FLLVLiberty US Low Volatility ETF32.3832.3832.383000.250.78 
FLMGlobal Engineering and Construction ETF54.3153.6654.3111,4000.460.85 
FLMBFranklin Liberty Municipal Bond ETF24.3224.3224.321000.000.00 
FLMIFranklin Liberty Intermediate Munic24.5124.5124.511000.030.10 
FLMXMexico Franklin FTSE ETF24.9324.9324.93200-0.431.70 
FLOTFloating Rate Bond Ishares ETF50.9950.9750.991,334,9000.010.02 
FLQDLiberty Global Dividend28.1428.0428.141,0000.000.00 
FLQELiberty Emerging Marketfs ETF29.8629.5229.8619,3000.160.54 
FLQGLiberty Global Equity ETF30.6130.6130.611000.000.00 
FLQHLiberty Intl Equity Hedged ETF25.3625.3625.36200-0.040.16 
FLQLFranklin Libertyq U.S. Equity ETF30.6530.6530.6516,100-0.010.03 
FLQMFranklin Libertyq U.S. Mid Cap Equity29.0629.0629.0600.000.00 
FLQSFranklin Libertyq U.S. Small Cap Equity30.1230.1230.125000.240.80 
FLRNInv Growth Floating Rate ETF SPDR30.7730.7530.76668,100-0.010.03 
FLRTAdvisorshares Pacific Asset Enh49.3249.2549.324000.050.10 
FLRUFranklin Russia ETF21.2321.2321.231000.000.00 
FLSWFranklin Switzerland ETF22.6522.6522.651000.000.00 
FLTBFidelity Limited Term Bond ETF49.6149.5349.6146,6000.110.22 
FLTRInvestment Grade Floating Rate Vaneck25.3325.3125.3256,200-0.010.04 
FLTWTaiwan Franklin FTSE ETF25.5925.5925.59200-0.180.70 
FMFrontier 100 Ishares MSCI ETF28.8528.5228.7596,6000.040.14 
FMATFidelity Materials MSCI ETF33.8533.5033.8126,2000.240.71 
FMDGFieldstone Merlin Dynamic Large Cap29.0628.9628.97700-0.260.89 
FMFMstar Managed Futures Strategy Fund FT48.4848.4848.48300-0.210.43 
FNCFFinancials Ishares Edge MSCI Multifactor34.5334.4934.522,400-0.050.13 
FNCLFidelity Financials MSCI ETF41.4541.2041.41149,2000.110.27 
FNDASchwab Fundamental US Smallcap40.9240.5440.87244,7000.190.47 
FNDBSchwab Fundamental US Broad Market39.1038.8139.079,6000.210.54 
FNDCSchwab Fundamental Intl Smallcap33.8933.5433.79158,4000.240.72 
FNDESchwab Fundamental EM Large Company27.6327.1927.57174,8000.180.66 
FNDFSchwab Fundamental Intl Large Company29.3029.0029.19265,1000.140.48 
FNDXSchwab Fundamental US Largecap39.2338.8939.13242,2000.170.44 
FNGAdvisorshares New Tech and Media ETF21.3421.0721.2435,400-0.010.05 
FNGDBMO Rex Microsectors Fang Index -3X28.3627.0427.6993,1000.873.24 
FNGOMicrosectors Fang Index 2X Leveraged49.9549.9549.95100-2.464.69 
FNGUBMO Rex Microsectors Fang Index 3X63.3659.9861.87101,100-2.433.78 
FNGZMicrosectors Fang Index -2X Inverse47.4547.4547.451000.000.00 
FNIChindia ETF FT35.9835.4835.90200,7000.441.24 
FPEPreferred Securities and Income ETF FT19.2619.2019.26527,5000.020.10 
FPEIFT Institutional Preferred Securities19.2219.1019.176,700-0.040.21 
FPXUS IPO Index First Trust73.0972.3672.9739,0000.200.27 
FQALFidelity Quality Factor ETF34.1733.9434.0967,0000.110.32 
FRAKUnconventional Oil & Gas Vaneck ETF16.0915.9416.055,1000.040.25 
FRDFriedman Industries Inc10.5210.0310.1564,600-0.191.84 
FRELFidelity Real Estate MSCI ETF25.3025.0325.28157,3000.200.80 
FRIS&P REIT Index24.2224.0224.2112,3000.230.96 
FRLGLarge Cap Growth Index-Linked Exchange121.9121.0121.833,3000.50.38 
FRNFrontier Markets Portfolio PS13.4513.3613.4015,900-0.120.89 
FSIFlexible Solutions International Inc1.5501.4901.55013,7000.0503.33 
FSPFranklin Street Properties8.4808.2408.480280,7000.2102.54 
FSTAFidelity Consumer Staples MSCI ETF33.2432.9333.1859,0000.190.58 
FTECFidelity Info Tech MSCI ETF58.3257.7158.20259,2000.110.19 
FTFFranklin Templeton Limited Duration11.2811.2011.2293,900-0.020.18 
FTLSLong/Short Equity ETF FT40.0739.9140.0510,4000.100.25 
FTNWFte Networks Inc14.5113.8814.1614,600-0.382.61 
FTSDFranklin Short Dur US Government ETF94.9794.8994.942,7000.060.06 
FTVAAptus Fortified Value ETF29.4228.8029.105,7000.030.10 
FUDCMCI Food TR ETN UBS E-Tracs16.2916.2916.29100-0.010.06 
FUEMLCX Biofuels Index TR ETN Elements6.2306.2306.2301,000-0.0801.27 
FUTManaged Futures Strategy Proshares40.1640.1640.1600.000.00 
FUTYFidelity Utilities MSCI ETF36.0735.6835.92189,4000.150.42 
FVALFidelity Value Factor ETF34.5634.3834.555,9000.220.64 
FVDValue Line Dividend Idx First Trust31.9331.6331.88447,3000.190.60 
FVLValue Line 100 ETF First Trust23.5523.5523.551000.000.00 
FWDBMadrona Global Bond ETF25.5025.5025.501000.000.00 
FWDDMadrona Domestic ETF54.8354.7554.766000.601.11 
FWDIMadrona International ETF28.0128.0128.011000.000.00 
FXAAustralian Dollar Trust PS73.1872.8073.1643,5000.530.73 
FXBBritish Pound Sterling Trust PS123.7123.5123.75,0000.30.26 
FXCCanadian Dollar Trust PS Currencyshares75.5675.2975.5422,5000.600.79 
FXCHChinese Renminbi Trust PS Currencyshares70.9070.9070.901000.000.00 
FXDConsumer Disc Alphadex First Trust43.0842.7343.0416,5000.240.56 
FXEEuro Trust PS Currencyshares109.7109.3109.7202,2000.70.61 
FXFSwiss Franc Trust PS Currencyshares94.2794.0994.107,2000.120.13 
FXGConsumer Staples Alphadex First Trust48.7648.1348.6741,1000.491.01 
FXHHealthcare Alphadex First Trust ETF79.6578.8779.45112,1000.200.25 
FXIChina Large-Cap Ishares ETF41.6540.5241.5251,126,7000.541.32 
FXLTechnology Alphadex First Trust59.2958.6459.20228,2000.040.07 
FXNEnergy Alphadex First Trust16.3016.1816.25257,4000.100.62 
FXOFinancial Alphadex First Trust32.5632.3032.53115,4000.130.40 
FXPUltrashort FTSE China 25 Proshares77.4373.3373.91157,400-2.012.65 
FXRIndust/Producer Dur Alphadex First Trust41.8341.4641.7954,1000.270.65 
FXSSwedish Krona Trust PS Currencyshares102.6102.5102.61,1000.30.31 
FXSGSingapore Dollar Trust PS Currencyshares71.5071.5071.501000.290.41 
FXUUtilities Alphadex First Trust28.2127.9128.08249,7000.100.36 
FXYJapanese Yen Trust PS Currencyshares86.7086.4686.4954,6000.230.27 
FXZMaterials Alphadex First Trust41.9141.4641.8640,0000.250.60 
FYLDCambria Foreign Shareholder Yie25.0924.8225.091,0000.120.48 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.196.42.8
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83