NYSEArca - Delayed Quote • USD
Invesco Senior Loan ETF (BKLN)
At close: April 25 at 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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 21.03 | 11,167,800 |
Apr 24, 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 21.07 | 9,183,700 |
Apr 23, 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 21.06 | 10,106,900 |
Apr 22, 2024 | 0.15 Dividend | |||||
Apr 22, 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 21.00 | 9,037,600 |
Apr 19, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 20.95 | 8,860,500 |
Apr 18, 2024 | 21.11 | 21.11 | 21.07 | 21.11 | 20.96 | 16,944,900 |
Apr 17, 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 20.93 | 14,233,700 |
Apr 16, 2024 | 21.12 | 21.13 | 21.07 | 21.07 | 20.92 | 15,689,500 |
Apr 15, 2024 | 21.13 | 21.14 | 21.08 | 21.08 | 20.93 | 15,333,300 |
Apr 12, 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 20.93 | 7,177,500 |
Apr 11, 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 20.96 | 7,678,100 |
Apr 10, 2024 | 21.14 | 21.15 | 21.11 | 21.11 | 20.96 | 16,301,900 |
Apr 9, 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 21.01 | 10,505,700 |
Apr 8, 2024 | 21.12 | 21.16 | 21.10 | 21.13 | 20.98 | 18,087,900 |
Apr 5, 2024 | 21.10 | 21.16 | 21.09 | 21.10 | 20.95 | 8,650,200 |
Apr 4, 2024 | 21.16 | 21.17 | 21.06 | 21.06 | 20.91 | 17,602,700 |
Apr 3, 2024 | 21.15 | 21.15 | 21.12 | 21.12 | 20.97 | 9,686,800 |
Apr 2, 2024 | 21.12 | 21.16 | 21.11 | 21.13 | 20.98 | 12,957,000 |
Apr 1, 2024 | 21.12 | 21.15 | 21.10 | 21.14 | 20.99 | 11,063,600 |
Mar 28, 2024 | 21.12 | 21.16 | 21.11 | 21.15 | 21.00 | 14,624,600 |
Mar 27, 2024 | 21.08 | 21.12 | 21.07 | 21.11 | 20.96 | 7,619,500 |
Mar 26, 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 20.92 | 9,122,500 |
Mar 25, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 20.92 | 12,787,600 |
Mar 22, 2024 | 21.15 | 21.15 | 21.04 | 21.05 | 20.90 | 22,421,800 |
Mar 21, 2024 | 21.14 | 21.16 | 21.11 | 21.13 | 20.98 | 9,007,400 |
Mar 20, 2024 | 21.13 | 21.14 | 21.10 | 21.13 | 20.98 | 12,331,000 |
Mar 19, 2024 | 21.10 | 21.11 | 21.08 | 21.10 | 20.95 | 6,935,900 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 21.12 | 21.13 | 21.08 | 21.08 | 20.93 | 8,989,200 |
Mar 15, 2024 | 21.22 | 21.22 | 21.19 | 21.22 | 20.93 | 9,769,400 |
Mar 14, 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 20.92 | 3,781,200 |
Mar 13, 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 20.93 | 3,356,000 |
Mar 12, 2024 | 21.22 | 21.24 | 21.21 | 21.23 | 20.94 | 6,683,800 |
Mar 11, 2024 | 21.21 | 21.22 | 21.18 | 21.20 | 20.91 | 3,967,800 |
Mar 8, 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 20.90 | 6,058,100 |
Mar 7, 2024 | 21.19 | 21.20 | 21.17 | 21.19 | 20.90 | 3,972,100 |
Mar 6, 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 20.89 | 11,857,900 |
Mar 5, 2024 | 21.16 | 21.16 | 21.13 | 21.14 | 20.85 | 3,621,300 |
Mar 4, 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 20.87 | 8,093,100 |
Mar 1, 2024 | 21.13 | 21.15 | 21.11 | 21.14 | 20.85 | 9,342,900 |
Feb 29, 2024 | 21.13 | 21.13 | 21.11 | 21.12 | 20.83 | 6,663,600 |
Feb 28, 2024 | 21.13 | 21.13 | 21.10 | 21.11 | 20.82 | 4,075,400 |
Feb 27, 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 20.83 | 7,454,800 |
Feb 26, 2024 | 21.09 | 21.13 | 21.09 | 21.11 | 20.82 | 8,167,100 |
Feb 23, 2024 | 21.12 | 21.12 | 21.08 | 21.10 | 20.81 | 4,931,000 |
Feb 22, 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 20.79 | 9,152,600 |
Feb 21, 2024 | 21.05 | 21.07 | 21.03 | 21.04 | 20.75 | 8,595,800 |
Feb 20, 2024 | 0.14 Dividend | |||||
Feb 20, 2024 | 21.03 | 21.04 | 20.99 | 21.02 | 20.73 | 7,174,400 |
Feb 16, 2024 | 21.12 | 21.16 | 21.12 | 21.14 | 20.71 | 9,956,500 |
Feb 15, 2024 | 21.11 | 21.13 | 21.10 | 21.12 | 20.69 | 5,853,300 |
Feb 14, 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 20.67 | 7,611,000 |
Feb 13, 2024 | 21.06 | 21.08 | 21.05 | 21.07 | 20.64 | 7,543,400 |
Feb 12, 2024 | 21.08 | 21.10 | 21.07 | 21.08 | 20.65 | 4,374,700 |
Feb 9, 2024 | 21.08 | 21.11 | 21.08 | 21.09 | 20.66 | 6,266,200 |
Feb 8, 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 20.66 | 4,293,800 |
Feb 7, 2024 | 21.09 | 21.09 | 21.05 | 21.06 | 20.63 | 7,682,000 |
Feb 6, 2024 | 21.04 | 21.06 | 21.03 | 21.06 | 20.63 | 3,484,500 |
Feb 5, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.58 | 6,533,600 |
Feb 2, 2024 | 21.01 | 21.04 | 21.01 | 21.02 | 20.59 | 6,910,200 |
Feb 1, 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 20.60 | 13,081,500 |
Jan 31, 2024 | 21.05 | 21.05 | 21.00 | 21.01 | 20.58 | 10,426,300 |
Jan 30, 2024 | 21.06 | 21.07 | 21.04 | 21.05 | 20.62 | 5,549,300 |
Jan 29, 2024 | 21.05 | 21.07 | 21.03 | 21.06 | 20.63 | 8,598,200 |
Jan 26, 2024 | 21.06 | 21.06 | 21.03 | 21.03 | 20.60 | 5,385,700 |
Jan 25, 2024 | 21.05 | 21.06 | 21.02 | 21.05 | 20.62 | 10,237,100 |
Jan 24, 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.58 | 9,389,800 |
Jan 23, 2024 | 21.08 | 21.08 | 21.04 | 21.05 | 20.62 | 8,125,600 |
Jan 22, 2024 | 0.14 Dividend | |||||
Jan 22, 2024 | 21.08 | 21.08 | 21.05 | 21.06 | 20.63 | 7,828,600 |
Jan 19, 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 20.61 | 8,654,200 |
Jan 18, 2024 | 21.16 | 21.18 | 21.15 | 21.16 | 20.60 | 4,396,700 |
Jan 17, 2024 | 21.17 | 21.18 | 21.15 | 21.17 | 20.61 | 5,837,100 |
Jan 16, 2024 | 21.21 | 21.21 | 21.17 | 21.19 | 20.63 | 8,928,700 |
Jan 12, 2024 | 21.21 | 21.22 | 21.18 | 21.19 | 20.63 | 5,960,600 |
Jan 11, 2024 | 21.19 | 21.20 | 21.16 | 21.19 | 20.63 | 4,399,700 |
Jan 10, 2024 | 21.17 | 21.19 | 21.16 | 21.17 | 20.61 | 5,775,200 |
Jan 9, 2024 | 21.19 | 21.19 | 21.16 | 21.17 | 20.61 | 8,237,200 |
Jan 8, 2024 | 21.15 | 21.19 | 21.14 | 21.19 | 20.63 | 8,298,700 |
Jan 5, 2024 | 21.15 | 21.17 | 21.12 | 21.14 | 20.58 | 11,288,500 |
Jan 4, 2024 | 21.15 | 21.19 | 21.13 | 21.13 | 20.57 | 7,372,200 |
Jan 3, 2024 | 21.18 | 21.18 | 21.14 | 21.16 | 20.60 | 6,311,900 |
Jan 2, 2024 | 21.18 | 21.20 | 21.15 | 21.17 | 20.61 | 17,443,600 |
Dec 29, 2023 | 21.19 | 21.22 | 21.17 | 21.18 | 20.62 | 4,229,400 |
Dec 28, 2023 | 21.22 | 21.23 | 21.18 | 21.18 | 20.62 | 6,874,700 |
Dec 27, 2023 | 21.19 | 21.23 | 21.18 | 21.22 | 20.66 | 13,699,600 |
Dec 26, 2023 | 21.15 | 21.18 | 21.15 | 21.16 | 20.60 | 4,069,800 |
Dec 22, 2023 | 21.17 | 21.18 | 21.14 | 21.16 | 20.60 | 11,138,900 |
Dec 21, 2023 | 21.13 | 21.15 | 21.11 | 21.14 | 20.58 | 14,993,500 |
Dec 20, 2023 | 21.11 | 21.13 | 21.09 | 21.09 | 20.53 | 20,216,000 |
Dec 19, 2023 | 21.07 | 21.13 | 21.04 | 21.10 | 20.54 | 21,523,400 |
Dec 18, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 21.01 | 21.06 | 21.01 | 21.05 | 20.49 | 11,017,300 |
Dec 15, 2023 | 21.16 | 21.18 | 21.11 | 21.15 | 20.44 | 18,836,200 |
Dec 14, 2023 | 21.08 | 21.13 | 21.07 | 21.13 | 20.43 | 14,903,900 |
Dec 13, 2023 | 21.02 | 21.07 | 21.01 | 21.04 | 20.34 | 10,445,300 |
Dec 12, 2023 | 21.02 | 21.03 | 20.98 | 21.02 | 20.32 | 9,420,900 |
Dec 11, 2023 | 20.99 | 21.01 | 20.98 | 21.00 | 20.30 | 6,065,700 |
Dec 8, 2023 | 21.00 | 21.01 | 20.98 | 20.99 | 20.29 | 5,987,700 |
Dec 7, 2023 | 20.98 | 21.00 | 20.96 | 20.98 | 20.28 | 6,201,300 |
Dec 6, 2023 | 20.98 | 20.98 | 20.94 | 20.94 | 20.24 | 7,559,700 |
Dec 5, 2023 | 20.92 | 20.95 | 20.91 | 20.95 | 20.25 | 6,218,500 |
Dec 4, 2023 | 20.90 | 20.93 | 20.88 | 20.91 | 20.21 | 7,177,700 |
Dec 1, 2023 | 20.89 | 20.94 | 20.87 | 20.90 | 20.20 | 9,995,600 |
Nov 30, 2023 | 20.89 | 20.91 | 20.87 | 20.90 | 20.20 | 10,375,200 |
Nov 29, 2023 | 20.90 | 20.93 | 20.88 | 20.88 | 20.18 | 8,370,100 |
Nov 28, 2023 | 20.87 | 20.89 | 20.87 | 20.88 | 20.18 | 7,990,300 |
Nov 27, 2023 | 20.92 | 20.93 | 20.87 | 20.88 | 20.18 | 6,790,500 |
Nov 24, 2023 | 20.95 | 20.95 | 20.89 | 20.89 | 20.19 | 2,040,000 |
Nov 22, 2023 | 20.89 | 20.95 | 20.88 | 20.90 | 20.20 | 3,516,200 |
Nov 21, 2023 | 20.90 | 20.95 | 20.87 | 20.89 | 20.19 | 4,580,300 |
Nov 20, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 20.92 | 20.92 | 20.85 | 20.89 | 20.19 | 5,286,500 |
Nov 17, 2023 | 21.03 | 21.09 | 21.03 | 21.06 | 20.20 | 5,888,900 |
Nov 16, 2023 | 21.04 | 21.08 | 21.03 | 21.04 | 20.18 | 4,846,300 |
Nov 15, 2023 | 21.06 | 21.07 | 21.02 | 21.04 | 20.18 | 3,559,300 |
Nov 14, 2023 | 21.08 | 21.09 | 21.02 | 21.05 | 20.19 | 13,348,300 |
Nov 13, 2023 | 20.99 | 21.05 | 20.99 | 21.04 | 20.18 | 8,240,900 |
Nov 10, 2023 | 20.99 | 21.03 | 20.99 | 21.03 | 20.17 | 6,207,400 |
Nov 9, 2023 | 21.04 | 21.04 | 20.97 | 20.98 | 20.12 | 9,227,200 |
Nov 8, 2023 | 21.00 | 21.02 | 20.99 | 21.02 | 20.16 | 6,686,000 |
Nov 7, 2023 | 20.97 | 21.01 | 20.96 | 20.99 | 20.13 | 8,862,600 |
Nov 6, 2023 | 20.99 | 21.01 | 20.95 | 20.96 | 20.11 | 9,271,500 |
Nov 3, 2023 | 20.95 | 21.01 | 20.95 | 20.98 | 20.12 | 8,868,400 |
Nov 2, 2023 | 20.83 | 20.94 | 20.83 | 20.94 | 20.09 | 10,913,100 |
Nov 1, 2023 | 20.83 | 20.86 | 20.79 | 20.85 | 20.00 | 6,278,700 |
Oct 31, 2023 | 20.80 | 20.83 | 20.77 | 20.80 | 19.95 | 5,855,700 |
Oct 30, 2023 | 20.78 | 20.82 | 20.78 | 20.80 | 19.95 | 3,964,600 |
Oct 27, 2023 | 20.83 | 20.83 | 20.76 | 20.77 | 19.92 | 6,152,900 |
Oct 26, 2023 | 20.80 | 20.84 | 20.79 | 20.81 | 19.96 | 5,290,900 |
Oct 25, 2023 | 20.84 | 20.84 | 20.79 | 20.80 | 19.95 | 9,320,200 |
Oct 24, 2023 | 20.87 | 20.87 | 20.83 | 20.84 | 19.99 | 5,299,300 |
Oct 23, 2023 | 0.15 Dividend | |||||
Oct 23, 2023 | 20.82 | 20.87 | 20.81 | 20.82 | 19.97 | 4,370,000 |
Oct 20, 2023 | 20.98 | 20.99 | 20.95 | 20.96 | 19.96 | 7,532,400 |
Oct 19, 2023 | 21.01 | 21.02 | 20.95 | 20.96 | 19.96 | 4,555,100 |
Oct 18, 2023 | 21.01 | 21.03 | 20.99 | 21.02 | 20.02 | 6,631,700 |
Oct 17, 2023 | 21.02 | 21.05 | 21.02 | 21.02 | 20.02 | 5,619,900 |
Oct 16, 2023 | 21.02 | 21.06 | 21.00 | 21.06 | 20.06 | 5,711,400 |
Oct 13, 2023 | 21.00 | 21.02 | 20.97 | 21.02 | 20.02 | 8,361,000 |
Oct 12, 2023 | 21.01 | 21.02 | 20.96 | 20.96 | 19.96 | 6,115,200 |
Oct 11, 2023 | 21.01 | 21.02 | 20.96 | 20.99 | 19.99 | 6,819,300 |
Oct 10, 2023 | 20.97 | 21.03 | 20.96 | 20.99 | 19.99 | 5,678,400 |
Oct 9, 2023 | 20.90 | 20.98 | 20.90 | 20.94 | 19.94 | 6,136,700 |
Oct 6, 2023 | 20.86 | 20.91 | 20.84 | 20.91 | 19.91 | 6,358,300 |
Oct 5, 2023 | 20.84 | 20.90 | 20.83 | 20.88 | 19.89 | 3,360,500 |
Oct 4, 2023 | 20.89 | 20.90 | 20.85 | 20.90 | 19.90 | 6,360,800 |
Oct 3, 2023 | 20.93 | 20.93 | 20.86 | 20.87 | 19.88 | 10,179,100 |
Oct 2, 2023 | 20.92 | 20.96 | 20.92 | 20.94 | 19.94 | 11,681,000 |
Sep 29, 2023 | 20.98 | 20.99 | 20.95 | 20.99 | 19.99 | 10,371,100 |
Sep 28, 2023 | 20.94 | 21.00 | 20.92 | 20.95 | 19.95 | 11,060,300 |
Sep 27, 2023 | 20.98 | 20.98 | 20.94 | 20.95 | 19.95 | 10,584,700 |
Sep 26, 2023 | 21.00 | 21.04 | 20.96 | 20.96 | 19.96 | 15,382,200 |
Sep 25, 2023 | 21.04 | 21.05 | 21.01 | 21.01 | 20.01 | 3,230,700 |
Sep 22, 2023 | 21.07 | 21.07 | 21.02 | 21.03 | 20.03 | 13,657,500 |
Sep 21, 2023 | 21.07 | 21.09 | 21.02 | 21.03 | 20.03 | 30,817,300 |
Sep 20, 2023 | 21.12 | 21.14 | 21.11 | 21.11 | 20.10 | 12,166,000 |
Sep 19, 2023 | 21.12 | 21.15 | 21.10 | 21.11 | 20.10 | 10,506,400 |
Sep 18, 2023 | 0.17 Dividend | |||||
Sep 18, 2023 | 21.10 | 21.13 | 21.08 | 21.12 | 20.11 | 5,753,600 |
Sep 15, 2023 | 21.25 | 21.27 | 21.23 | 21.27 | 20.09 | 6,860,400 |
Sep 14, 2023 | 21.26 | 21.26 | 21.23 | 21.25 | 20.08 | 8,411,300 |
Sep 13, 2023 | 21.20 | 21.25 | 21.20 | 21.23 | 20.06 | 7,533,900 |
Sep 12, 2023 | 21.20 | 21.21 | 21.18 | 21.21 | 20.04 | 4,604,300 |
Sep 11, 2023 | 21.20 | 21.20 | 21.17 | 21.19 | 20.02 | 8,102,600 |
Sep 8, 2023 | 21.17 | 21.19 | 21.14 | 21.17 | 20.00 | 7,780,500 |
Sep 7, 2023 | 21.10 | 21.15 | 21.09 | 21.15 | 19.98 | 6,367,200 |
Sep 6, 2023 | 21.13 | 21.13 | 21.09 | 21.10 | 19.93 | 8,313,900 |
Sep 5, 2023 | 21.14 | 21.15 | 21.11 | 21.14 | 19.97 | 7,379,300 |
Sep 1, 2023 | 21.13 | 21.13 | 21.08 | 21.12 | 19.95 | 5,928,300 |
Aug 31, 2023 | 21.09 | 21.10 | 21.07 | 21.09 | 19.92 | 9,654,200 |
Aug 30, 2023 | 21.08 | 21.09 | 21.06 | 21.07 | 19.91 | 4,810,900 |
Aug 29, 2023 | 21.02 | 21.08 | 21.01 | 21.06 | 19.90 | 5,248,600 |
Aug 28, 2023 | 20.99 | 21.03 | 20.98 | 21.02 | 19.86 | 4,129,300 |
Aug 25, 2023 | 20.96 | 20.98 | 20.94 | 20.97 | 19.81 | 6,229,200 |
Aug 24, 2023 | 20.98 | 21.00 | 20.93 | 20.93 | 19.77 | 2,612,400 |
Aug 23, 2023 | 20.93 | 20.97 | 20.91 | 20.97 | 19.81 | 4,195,800 |
Aug 22, 2023 | 20.93 | 20.95 | 20.91 | 20.93 | 19.77 | 5,595,600 |
Aug 21, 2023 | 0.17 Dividend | |||||
Aug 21, 2023 | 20.93 | 20.93 | 20.89 | 20.93 | 19.77 | 5,150,000 |
Aug 18, 2023 | 21.05 | 21.06 | 20.94 | 21.05 | 19.72 | 4,697,700 |
Aug 17, 2023 | 21.06 | 21.07 | 21.02 | 21.04 | 19.71 | 6,302,800 |
Aug 16, 2023 | 21.04 | 21.07 | 21.04 | 21.05 | 19.72 | 4,033,100 |
Aug 15, 2023 | 21.07 | 21.07 | 21.03 | 21.05 | 19.72 | 3,381,800 |
Aug 14, 2023 | 21.03 | 21.10 | 21.03 | 21.07 | 19.74 | 4,081,000 |
Aug 11, 2023 | 21.04 | 21.07 | 21.03 | 21.06 | 19.73 | 3,318,200 |
Aug 10, 2023 | 21.04 | 21.08 | 21.04 | 21.07 | 19.74 | 5,770,600 |
Aug 9, 2023 | 21.01 | 21.04 | 20.98 | 21.03 | 19.70 | 5,268,700 |
Aug 8, 2023 | 20.98 | 21.00 | 20.96 | 20.99 | 19.67 | 3,399,200 |
Aug 7, 2023 | 20.98 | 21.01 | 20.97 | 20.97 | 19.65 | 3,399,800 |
Aug 4, 2023 | 20.96 | 21.01 | 20.96 | 20.97 | 19.65 | 7,975,500 |
Aug 3, 2023 | 20.95 | 20.96 | 20.91 | 20.94 | 19.62 | 7,332,600 |
Aug 2, 2023 | 20.98 | 20.98 | 20.92 | 20.93 | 19.61 | 8,555,000 |
Aug 1, 2023 | 21.06 | 21.06 | 20.96 | 20.96 | 19.64 | 9,404,200 |
Jul 31, 2023 | 20.98 | 21.01 | 20.97 | 21.00 | 19.68 | 5,582,900 |
Jul 28, 2023 | 21.00 | 21.00 | 20.96 | 20.98 | 19.66 | 4,921,900 |
Jul 27, 2023 | 21.03 | 21.03 | 20.96 | 20.96 | 19.64 | 5,187,500 |
Jul 26, 2023 | 20.99 | 21.00 | 20.98 | 21.00 | 19.68 | 5,808,300 |
Jul 25, 2023 | 20.98 | 20.98 | 20.95 | 20.98 | 19.66 | 10,610,700 |
Jul 24, 2023 | 0.17 Dividend | |||||
Jul 24, 2023 | 20.98 | 20.99 | 20.94 | 20.95 | 19.63 | 2,802,000 |
Jul 21, 2023 | 21.11 | 21.11 | 21.08 | 21.11 | 19.62 | 3,643,400 |
Jul 20, 2023 | 21.09 | 21.11 | 21.06 | 21.06 | 19.57 | 9,731,400 |
Jul 19, 2023 | 21.09 | 21.15 | 21.08 | 21.08 | 19.59 | 9,871,100 |
Jul 18, 2023 | 21.10 | 21.14 | 21.10 | 21.10 | 19.61 | 7,270,200 |
Jul 17, 2023 | 21.16 | 21.16 | 21.11 | 21.11 | 19.62 | 3,585,800 |
Jul 14, 2023 | 21.17 | 21.19 | 21.13 | 21.13 | 19.64 | 4,114,300 |
Jul 13, 2023 | 21.17 | 21.22 | 21.14 | 21.17 | 19.68 | 10,624,400 |
Jul 12, 2023 | 21.11 | 21.18 | 21.11 | 21.18 | 19.68 | 5,481,200 |
Jul 11, 2023 | 21.05 | 21.09 | 21.02 | 21.08 | 19.59 | 4,235,100 |
Jul 10, 2023 | 21.05 | 21.07 | 21.02 | 21.02 | 19.54 | 5,928,000 |
Jul 7, 2023 | 21.04 | 21.04 | 20.97 | 21.00 | 19.52 | 3,953,500 |
Jul 6, 2023 | 21.05 | 21.05 | 20.97 | 20.99 | 19.51 | 15,995,500 |
Jul 5, 2023 | 21.09 | 21.09 | 21.05 | 21.06 | 19.57 | 8,731,700 |
Jul 3, 2023 | 21.06 | 21.08 | 21.00 | 21.08 | 19.59 | 2,609,600 |
Jun 30, 2023 | 21.01 | 21.04 | 21.00 | 21.04 | 19.55 | 13,396,900 |
Jun 29, 2023 | 20.90 | 20.99 | 20.90 | 20.99 | 19.51 | 7,690,000 |
Jun 28, 2023 | 20.83 | 20.94 | 20.83 | 20.92 | 19.44 | 4,718,100 |
Jun 27, 2023 | 20.85 | 20.85 | 20.80 | 20.84 | 19.37 | 2,431,600 |
Jun 26, 2023 | 20.83 | 20.84 | 20.78 | 20.81 | 19.34 | 9,247,000 |
Jun 23, 2023 | 20.81 | 20.82 | 20.78 | 20.80 | 19.33 | 4,652,000 |
Jun 22, 2023 | 20.78 | 20.82 | 20.78 | 20.81 | 19.34 | 3,889,300 |
Jun 21, 2023 | 20.79 | 20.82 | 20.78 | 20.79 | 19.32 | 3,245,200 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 20.82 | 20.86 | 20.79 | 20.81 | 19.34 | 6,718,200 |
Jun 16, 2023 | 21.02 | 21.02 | 20.97 | 20.99 | 19.36 | 4,773,300 |
Jun 15, 2023 | 20.92 | 20.98 | 20.92 | 20.97 | 19.34 | 9,740,400 |
Jun 14, 2023 | 20.93 | 20.95 | 20.91 | 20.95 | 19.32 | 5,681,200 |
Jun 13, 2023 | 20.92 | 20.96 | 20.91 | 20.93 | 19.30 | 3,209,700 |
Jun 12, 2023 | 20.88 | 20.89 | 20.86 | 20.88 | 19.26 | 4,061,200 |
Jun 9, 2023 | 20.84 | 20.89 | 20.84 | 20.84 | 19.22 | 7,574,700 |
Jun 8, 2023 | 20.83 | 20.84 | 20.79 | 20.84 | 19.22 | 5,747,000 |
Jun 7, 2023 | 20.79 | 20.84 | 20.78 | 20.79 | 19.17 | 7,889,400 |
Jun 6, 2023 | 20.71 | 20.81 | 20.71 | 20.78 | 19.16 | 8,329,600 |
Jun 5, 2023 | 20.73 | 20.78 | 20.72 | 20.72 | 19.11 | 8,817,400 |
Jun 2, 2023 | 20.71 | 20.79 | 20.70 | 20.77 | 19.16 | 12,314,100 |
Jun 1, 2023 | 20.63 | 20.67 | 20.61 | 20.67 | 19.06 | 9,622,800 |
May 31, 2023 | 20.61 | 20.65 | 20.59 | 20.60 | 19.00 | 5,894,100 |
May 30, 2023 | 20.65 | 20.68 | 20.62 | 20.65 | 19.04 | 4,417,300 |
May 26, 2023 | 20.62 | 20.67 | 20.58 | 20.61 | 19.01 | 5,213,600 |
May 25, 2023 | 20.62 | 20.64 | 20.55 | 20.57 | 18.97 | 6,189,000 |
May 24, 2023 | 20.66 | 20.66 | 20.56 | 20.56 | 18.96 | 8,956,400 |
May 23, 2023 | 20.64 | 20.70 | 20.62 | 20.64 | 19.04 | 8,735,500 |
May 22, 2023 | 0.15 Dividend | |||||
May 22, 2023 | 20.64 | 20.71 | 20.64 | 20.67 | 19.06 | 5,471,400 |
May 19, 2023 | 20.81 | 20.83 | 20.79 | 20.82 | 19.06 | 6,006,300 |
May 18, 2023 | 20.79 | 20.79 | 20.76 | 20.77 | 19.02 | 6,573,000 |
May 17, 2023 | 20.77 | 20.82 | 20.76 | 20.79 | 19.03 | 7,244,700 |
May 16, 2023 | 20.86 | 20.86 | 20.75 | 20.75 | 19.00 | 4,342,500 |
May 15, 2023 | 20.77 | 20.84 | 20.77 | 20.84 | 19.08 | 4,048,800 |
May 12, 2023 | 20.77 | 20.83 | 20.77 | 20.78 | 19.02 | 2,598,600 |
May 11, 2023 | 20.83 | 20.83 | 20.78 | 20.78 | 19.02 | 4,649,400 |
May 10, 2023 | 20.84 | 20.87 | 20.81 | 20.82 | 19.06 | 6,233,800 |
May 9, 2023 | 20.82 | 20.85 | 20.79 | 20.84 | 19.08 | 6,658,700 |
May 8, 2023 | 20.81 | 20.83 | 20.80 | 20.82 | 19.06 | 6,098,600 |
May 5, 2023 | 20.80 | 20.84 | 20.79 | 20.83 | 19.07 | 16,988,000 |
May 4, 2023 | 20.85 | 20.85 | 20.79 | 20.79 | 19.03 | 3,783,300 |
May 3, 2023 | 20.90 | 20.91 | 20.84 | 20.85 | 19.09 | 4,645,300 |
May 2, 2023 | 20.86 | 20.90 | 20.81 | 20.88 | 19.12 | 7,774,600 |
May 1, 2023 | 20.83 | 20.94 | 20.83 | 20.88 | 19.12 | 8,486,700 |
Apr 28, 2023 | 20.95 | 20.95 | 20.87 | 20.88 | 19.12 | 6,938,000 |
Apr 27, 2023 | 20.85 | 20.89 | 20.83 | 20.89 | 19.13 | 4,629,300 |
Apr 26, 2023 | 20.88 | 20.88 | 20.80 | 20.82 | 19.06 | 11,728,100 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%