NasdaqGM - Delayed Quote • USD
Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:42 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 26, 2024 | 21.00 | 21.01 | 20.99 | 21.00 | 21.00 | 365,200 |
Apr 25, 2024 | 21.01 | 21.01 | 20.98 | 21.00 | 21.00 | 674,300 |
Apr 24, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 539,000 |
Apr 23, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 667,000 |
Apr 22, 2024 | 0.06 Dividend | |||||
Apr 22, 2024 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 2,058,300 |
Apr 19, 2024 | 21.03 | 21.04 | 21.03 | 21.04 | 20.98 | 1,104,600 |
Apr 18, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 20.97 | 394,500 |
Apr 17, 2024 | 21.02 | 21.03 | 21.01 | 21.02 | 20.96 | 764,600 |
Apr 16, 2024 | 21.01 | 21.02 | 21.00 | 21.01 | 20.95 | 976,400 |
Apr 15, 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 20.96 | 1,152,300 |
Apr 12, 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.96 | 484,800 |
Apr 11, 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 20.96 | 407,400 |
Apr 10, 2024 | 21.02 | 21.02 | 21.00 | 21.01 | 20.95 | 1,081,500 |
Apr 9, 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 562,600 |
Apr 8, 2024 | 21.00 | 21.01 | 21.00 | 21.00 | 20.94 | 660,800 |
Apr 5, 2024 | 21.00 | 21.02 | 21.00 | 21.00 | 20.94 | 456,800 |
Apr 4, 2024 | 20.99 | 21.01 | 20.99 | 21.01 | 20.95 | 452,700 |
Apr 3, 2024 | 20.98 | 21.00 | 20.98 | 20.99 | 20.93 | 670,700 |
Apr 2, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 20.92 | 1,568,500 |
Apr 1, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 586,300 |
Mar 28, 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 20.91 | 483,600 |
Mar 27, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.91 | 1,915,100 |
Mar 26, 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 1,214,300 |
Mar 25, 2024 | 20.97 | 20.98 | 20.96 | 20.97 | 20.91 | 343,100 |
Mar 22, 2024 | 20.97 | 20.97 | 20.95 | 20.97 | 20.91 | 320,100 |
Mar 21, 2024 | 20.95 | 20.97 | 20.95 | 20.95 | 20.89 | 1,210,800 |
Mar 20, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.89 | 685,800 |
Mar 19, 2024 | 20.93 | 20.95 | 20.93 | 20.94 | 20.88 | 948,600 |
Mar 18, 2024 | 0.06 Dividend | |||||
Mar 18, 2024 | 20.93 | 20.95 | 20.93 | 20.93 | 20.87 | 877,600 |
Mar 15, 2024 | 20.99 | 20.99 | 20.98 | 20.99 | 20.87 | 408,600 |
Mar 14, 2024 | 20.98 | 20.99 | 20.98 | 20.98 | 20.86 | 327,400 |
Mar 13, 2024 | 20.97 | 20.99 | 20.97 | 20.98 | 20.86 | 819,200 |
Mar 12, 2024 | 20.98 | 20.99 | 20.97 | 20.97 | 20.85 | 536,100 |
Mar 11, 2024 | 20.98 | 20.99 | 20.97 | 20.98 | 20.86 | 359,500 |
Mar 8, 2024 | 20.97 | 20.99 | 20.97 | 20.97 | 20.85 | 410,100 |
Mar 7, 2024 | 20.97 | 20.97 | 20.96 | 20.97 | 20.85 | 648,900 |
Mar 6, 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.84 | 592,600 |
Mar 5, 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 4,891,700 |
Mar 4, 2024 | 20.96 | 20.96 | 20.95 | 20.95 | 20.83 | 826,200 |
Mar 1, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.83 | 556,500 |
Feb 29, 2024 | 20.95 | 20.95 | 20.94 | 20.94 | 20.82 | 771,800 |
Feb 28, 2024 | 20.95 | 20.96 | 20.93 | 20.93 | 20.81 | 1,351,300 |
Feb 27, 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.81 | 603,600 |
Feb 26, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.81 | 578,700 |
Feb 23, 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.81 | 650,800 |
Feb 22, 2024 | 20.92 | 20.93 | 20.92 | 20.92 | 20.80 | 610,500 |
Feb 21, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.80 | 482,400 |
Feb 20, 2024 | 0.05 Dividend | |||||
Feb 20, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.79 | 1,347,600 |
Feb 16, 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 20.79 | 1,205,700 |
Feb 15, 2024 | 20.98 | 20.98 | 20.96 | 20.96 | 20.79 | 507,500 |
Feb 14, 2024 | 20.95 | 20.96 | 20.94 | 20.95 | 20.78 | 1,488,400 |
Feb 13, 2024 | 20.96 | 20.96 | 20.94 | 20.95 | 20.78 | 708,400 |
Feb 12, 2024 | 20.97 | 20.97 | 20.95 | 20.95 | 20.78 | 516,600 |
Feb 9, 2024 | 20.95 | 20.95 | 20.94 | 20.95 | 20.78 | 1,555,800 |
Feb 8, 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 1,514,900 |
Feb 7, 2024 | 20.94 | 20.96 | 20.94 | 20.94 | 20.77 | 2,539,600 |
Feb 6, 2024 | 20.93 | 20.95 | 20.93 | 20.95 | 20.78 | 1,129,600 |
Feb 5, 2024 | 20.94 | 20.94 | 20.92 | 20.93 | 20.76 | 769,200 |
Feb 2, 2024 | 20.94 | 20.94 | 20.92 | 20.92 | 20.76 | 2,014,400 |
Feb 1, 2024 | 20.92 | 20.94 | 20.92 | 20.94 | 20.77 | 1,308,800 |
Jan 31, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.75 | 656,200 |
Jan 30, 2024 | 20.92 | 20.92 | 20.91 | 20.92 | 20.75 | 1,844,500 |
Jan 29, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 20.74 | 769,200 |
Jan 26, 2024 | 20.92 | 20.92 | 20.90 | 20.91 | 20.74 | 971,000 |
Jan 25, 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.73 | 511,500 |
Jan 24, 2024 | 20.91 | 20.91 | 20.89 | 20.90 | 20.73 | 689,200 |
Jan 23, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 20.72 | 1,060,800 |
Jan 22, 2024 | 0.05 Dividend | |||||
Jan 22, 2024 | 20.91 | 20.91 | 20.88 | 20.89 | 20.72 | 703,100 |
Jan 19, 2024 | 20.94 | 20.95 | 20.94 | 20.94 | 20.72 | 730,200 |
Jan 18, 2024 | 20.93 | 20.94 | 20.93 | 20.93 | 20.71 | 462,900 |
Jan 17, 2024 | 20.91 | 20.93 | 20.91 | 20.92 | 20.70 | 1,176,000 |
Jan 16, 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 20.71 | 1,014,000 |
Jan 12, 2024 | 20.93 | 20.95 | 20.92 | 20.93 | 20.71 | 1,883,400 |
Jan 11, 2024 | 20.92 | 20.93 | 20.91 | 20.93 | 20.71 | 1,281,600 |
Jan 10, 2024 | 20.90 | 20.92 | 20.90 | 20.90 | 20.68 | 1,419,200 |
Jan 9, 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 20.69 | 2,719,900 |
Jan 8, 2024 | 20.88 | 20.91 | 20.88 | 20.90 | 20.67 | 1,114,500 |
Jan 5, 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 20.67 | 1,281,400 |
Jan 4, 2024 | 20.87 | 20.89 | 20.87 | 20.88 | 20.66 | 1,494,200 |
Jan 3, 2024 | 20.86 | 20.89 | 20.86 | 20.87 | 20.65 | 1,502,400 |
Jan 2, 2024 | 20.86 | 20.88 | 20.86 | 20.87 | 20.65 | 3,597,100 |
Dec 29, 2023 | 20.89 | 20.89 | 20.87 | 20.89 | 20.66 | 1,080,300 |
Dec 28, 2023 | 20.88 | 20.88 | 20.87 | 20.87 | 20.65 | 663,200 |
Dec 27, 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 20.65 | 819,200 |
Dec 26, 2023 | 20.87 | 20.87 | 20.85 | 20.85 | 20.63 | 693,100 |
Dec 22, 2023 | 20.86 | 20.86 | 20.84 | 20.85 | 20.63 | 959,000 |
Dec 21, 2023 | 20.84 | 20.86 | 20.84 | 20.84 | 20.62 | 2,371,700 |
Dec 20, 2023 | 20.82 | 20.84 | 20.82 | 20.83 | 20.61 | 2,437,600 |
Dec 19, 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.60 | 1,317,800 |
Dec 18, 2023 | 0.05 Dividend | |||||
Dec 18, 2023 | 20.83 | 20.83 | 20.82 | 20.83 | 20.61 | 1,163,800 |
Dec 15, 2023 | 20.85 | 20.88 | 20.85 | 20.87 | 20.60 | 1,014,000 |
Dec 14, 2023 | 20.87 | 20.89 | 20.86 | 20.86 | 20.59 | 2,338,500 |
Dec 13, 2023 | 20.84 | 20.88 | 20.84 | 20.88 | 20.60 | 849,300 |
Dec 12, 2023 | 20.85 | 20.85 | 20.83 | 20.85 | 20.58 | 737,900 |
Dec 11, 2023 | 20.85 | 20.85 | 20.83 | 20.85 | 20.58 | 478,500 |
Dec 8, 2023 | 20.83 | 20.84 | 20.82 | 20.83 | 20.56 | 858,100 |
Dec 7, 2023 | 20.82 | 20.84 | 20.82 | 20.84 | 20.57 | 612,000 |
Dec 6, 2023 | 20.84 | 20.84 | 20.81 | 20.83 | 20.56 | 1,442,600 |
Dec 5, 2023 | 20.83 | 20.83 | 20.82 | 20.82 | 20.55 | 1,672,700 |
Dec 4, 2023 | 20.81 | 20.83 | 20.80 | 20.81 | 20.54 | 923,700 |
Dec 1, 2023 | 20.79 | 20.83 | 20.79 | 20.82 | 20.54 | 939,400 |
Nov 30, 2023 | 20.82 | 20.82 | 20.80 | 20.81 | 20.54 | 502,800 |
Nov 29, 2023 | 20.82 | 20.82 | 20.79 | 20.80 | 20.53 | 1,839,900 |
Nov 28, 2023 | 20.79 | 20.82 | 20.78 | 20.80 | 20.53 | 983,800 |
Nov 27, 2023 | 20.78 | 20.80 | 20.77 | 20.79 | 20.52 | 1,725,200 |
Nov 24, 2023 | 20.78 | 20.79 | 20.78 | 20.78 | 20.51 | 123,700 |
Nov 22, 2023 | 20.77 | 20.79 | 20.77 | 20.77 | 20.50 | 535,000 |
Nov 21, 2023 | 20.77 | 20.78 | 20.75 | 20.77 | 20.50 | 1,067,700 |
Nov 20, 2023 | 0.05 Dividend | |||||
Nov 20, 2023 | 20.75 | 20.77 | 20.75 | 20.75 | 20.48 | 587,400 |
Nov 17, 2023 | 20.80 | 20.82 | 20.80 | 20.80 | 20.47 | 628,200 |
Nov 16, 2023 | 20.80 | 20.82 | 20.80 | 20.81 | 20.49 | 1,298,100 |
Nov 15, 2023 | 20.78 | 20.80 | 20.78 | 20.80 | 20.48 | 706,300 |
Nov 14, 2023 | 20.78 | 20.80 | 20.78 | 20.80 | 20.47 | 792,200 |
Nov 13, 2023 | 20.77 | 20.78 | 20.76 | 20.77 | 20.45 | 3,506,500 |
Nov 10, 2023 | 20.77 | 20.78 | 20.76 | 20.77 | 20.45 | 669,600 |
Nov 9, 2023 | 20.77 | 20.77 | 20.76 | 20.76 | 20.44 | 715,100 |
Nov 8, 2023 | 20.75 | 20.76 | 20.75 | 20.76 | 20.44 | 830,100 |
Nov 7, 2023 | 20.75 | 20.76 | 20.75 | 20.76 | 20.44 | 953,600 |
Nov 6, 2023 | 20.77 | 20.77 | 20.75 | 20.75 | 20.43 | 542,300 |
Nov 3, 2023 | 20.76 | 20.78 | 20.75 | 20.76 | 20.44 | 1,204,000 |
Nov 2, 2023 | 20.74 | 20.75 | 20.74 | 20.75 | 20.43 | 811,100 |
Nov 1, 2023 | 20.73 | 20.73 | 20.71 | 20.73 | 20.41 | 873,000 |
Oct 31, 2023 | 20.73 | 20.74 | 20.71 | 20.72 | 20.39 | 654,200 |
Oct 30, 2023 | 20.72 | 20.73 | 20.71 | 20.72 | 20.40 | 646,400 |
Oct 27, 2023 | 20.73 | 20.73 | 20.71 | 20.72 | 20.40 | 623,500 |
Oct 26, 2023 | 20.72 | 20.73 | 20.71 | 20.72 | 20.40 | 754,000 |
Oct 25, 2023 | 20.71 | 20.72 | 20.69 | 20.70 | 20.38 | 810,600 |
Oct 24, 2023 | 20.70 | 20.72 | 20.69 | 20.70 | 20.38 | 1,084,200 |
Oct 23, 2023 | 0.05 Dividend | |||||
Oct 23, 2023 | 20.71 | 20.71 | 20.69 | 20.70 | 20.38 | 765,600 |
Oct 20, 2023 | 20.74 | 20.75 | 20.73 | 20.75 | 20.38 | 466,300 |
Oct 19, 2023 | 20.73 | 20.75 | 20.72 | 20.74 | 20.37 | 418,900 |
Oct 18, 2023 | 20.72 | 20.73 | 20.72 | 20.72 | 20.35 | 415,000 |
Oct 17, 2023 | 20.72 | 20.73 | 20.71 | 20.71 | 20.34 | 479,900 |
Oct 16, 2023 | 20.73 | 20.73 | 20.72 | 20.72 | 20.35 | 472,600 |
Oct 13, 2023 | 20.72 | 20.74 | 20.71 | 20.73 | 20.36 | 296,900 |
Oct 12, 2023 | 20.72 | 20.73 | 20.70 | 20.71 | 20.34 | 753,700 |
Oct 11, 2023 | 20.72 | 20.73 | 20.70 | 20.70 | 20.33 | 987,400 |
Oct 10, 2023 | 20.72 | 20.72 | 20.70 | 20.71 | 20.34 | 1,500,700 |
Oct 9, 2023 | 20.72 | 20.73 | 20.71 | 20.72 | 20.35 | 856,100 |
Oct 6, 2023 | 20.70 | 20.71 | 20.68 | 20.71 | 20.34 | 865,800 |
Oct 5, 2023 | 20.70 | 20.70 | 20.69 | 20.70 | 20.33 | 947,900 |
Oct 4, 2023 | 20.69 | 20.69 | 20.68 | 20.69 | 20.32 | 669,700 |
Oct 3, 2023 | 20.68 | 20.68 | 20.67 | 20.67 | 20.30 | 620,900 |
Oct 2, 2023 | 20.68 | 20.69 | 20.67 | 20.68 | 20.31 | 801,900 |
Sep 29, 2023 | 20.68 | 20.70 | 20.66 | 20.67 | 20.30 | 624,100 |
Sep 28, 2023 | 20.67 | 20.68 | 20.67 | 20.68 | 20.31 | 629,100 |
Sep 27, 2023 | 20.67 | 20.68 | 20.66 | 20.66 | 20.29 | 628,200 |
Sep 26, 2023 | 20.67 | 20.68 | 20.67 | 20.67 | 20.31 | 1,589,600 |
Sep 25, 2023 | 20.67 | 20.68 | 20.66 | 20.68 | 20.31 | 548,900 |
Sep 22, 2023 | 20.66 | 20.68 | 20.66 | 20.67 | 20.31 | 996,300 |
Sep 21, 2023 | 20.66 | 20.67 | 20.65 | 20.67 | 20.30 | 588,300 |
Sep 20, 2023 | 20.67 | 20.67 | 20.64 | 20.65 | 20.28 | 775,200 |
Sep 19, 2023 | 20.65 | 20.66 | 20.64 | 20.66 | 20.29 | 542,900 |
Sep 18, 2023 | 0.05 Dividend | |||||
Sep 18, 2023 | 20.66 | 20.66 | 20.64 | 20.65 | 20.28 | 362,000 |
Sep 15, 2023 | 20.70 | 20.70 | 20.69 | 20.70 | 20.28 | 235,400 |
Sep 14, 2023 | 20.70 | 20.70 | 20.69 | 20.70 | 20.28 | 500,700 |
Sep 13, 2023 | 20.68 | 20.69 | 20.68 | 20.68 | 20.26 | 562,300 |
Sep 12, 2023 | 20.68 | 20.69 | 20.67 | 20.68 | 20.26 | 401,600 |
Sep 11, 2023 | 20.68 | 20.69 | 20.68 | 20.68 | 20.26 | 578,500 |
Sep 8, 2023 | 20.68 | 20.69 | 20.67 | 20.68 | 20.26 | 558,000 |
Sep 7, 2023 | 20.67 | 20.68 | 20.66 | 20.68 | 20.26 | 405,000 |
Sep 6, 2023 | 20.67 | 20.67 | 20.65 | 20.66 | 20.24 | 440,900 |
Sep 5, 2023 | 20.69 | 20.69 | 20.64 | 20.66 | 20.24 | 1,021,000 |
Sep 1, 2023 | 20.68 | 20.69 | 20.67 | 20.68 | 20.26 | 310,900 |
Aug 31, 2023 | 20.67 | 20.68 | 20.66 | 20.67 | 20.25 | 327,100 |
Aug 30, 2023 | 20.66 | 20.67 | 20.66 | 20.66 | 20.24 | 546,200 |
Aug 29, 2023 | 20.63 | 20.66 | 20.63 | 20.66 | 20.24 | 808,500 |
Aug 28, 2023 | 20.65 | 20.65 | 20.63 | 20.64 | 20.22 | 650,900 |
Aug 25, 2023 | 20.64 | 20.64 | 20.62 | 20.63 | 20.21 | 373,600 |
Aug 24, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 20.22 | 505,000 |
Aug 23, 2023 | 20.63 | 20.64 | 20.61 | 20.63 | 20.21 | 493,600 |
Aug 22, 2023 | 20.63 | 20.63 | 20.61 | 20.61 | 20.19 | 640,300 |
Aug 21, 2023 | 0.05 Dividend | |||||
Aug 21, 2023 | 20.61 | 20.63 | 20.61 | 20.62 | 20.20 | 527,100 |
Aug 18, 2023 | 20.65 | 20.68 | 20.65 | 20.67 | 20.20 | 674,700 |
Aug 17, 2023 | 20.65 | 20.67 | 20.65 | 20.66 | 20.19 | 704,500 |
Aug 16, 2023 | 20.66 | 20.67 | 20.65 | 20.66 | 20.19 | 833,400 |
Aug 15, 2023 | 20.65 | 20.66 | 20.64 | 20.66 | 20.19 | 501,200 |
Aug 14, 2023 | 20.64 | 20.65 | 20.64 | 20.64 | 20.17 | 327,300 |
Aug 11, 2023 | 20.65 | 20.66 | 20.64 | 20.64 | 20.17 | 606,200 |
Aug 10, 2023 | 20.65 | 20.67 | 20.64 | 20.65 | 20.18 | 972,400 |
Aug 9, 2023 | 20.65 | 20.66 | 20.64 | 20.65 | 20.18 | 670,200 |
Aug 8, 2023 | 20.65 | 20.65 | 20.63 | 20.65 | 20.18 | 1,750,800 |
Aug 7, 2023 | 20.63 | 20.65 | 20.63 | 20.64 | 20.17 | 1,394,600 |
Aug 4, 2023 | 20.65 | 20.65 | 20.62 | 20.63 | 20.16 | 667,900 |
Aug 3, 2023 | 20.63 | 20.64 | 20.61 | 20.63 | 20.16 | 1,052,400 |
Aug 2, 2023 | 20.62 | 20.63 | 20.61 | 20.63 | 20.16 | 818,400 |
Aug 1, 2023 | 20.63 | 20.64 | 20.59 | 20.62 | 20.15 | 1,370,700 |
Jul 31, 2023 | 20.62 | 20.64 | 20.62 | 20.64 | 20.17 | 471,300 |
Jul 28, 2023 | 20.61 | 20.62 | 20.60 | 20.62 | 20.15 | 404,400 |
Jul 27, 2023 | 20.61 | 20.62 | 20.59 | 20.59 | 20.12 | 637,700 |
Jul 26, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 20.15 | 404,500 |
Jul 25, 2023 | 20.60 | 20.61 | 20.59 | 20.60 | 20.13 | 820,900 |
Jul 24, 2023 | 0.05 Dividend | |||||
Jul 24, 2023 | 20.62 | 20.62 | 20.59 | 20.59 | 20.12 | 465,800 |
Jul 21, 2023 | 20.65 | 20.66 | 20.63 | 20.65 | 20.13 | 1,062,400 |
Jul 20, 2023 | 20.64 | 20.64 | 20.63 | 20.63 | 20.11 | 451,800 |
Jul 19, 2023 | 20.63 | 20.65 | 20.63 | 20.63 | 20.11 | 350,200 |
Jul 18, 2023 | 20.63 | 20.65 | 20.63 | 20.64 | 20.12 | 559,200 |
Jul 17, 2023 | 20.63 | 20.64 | 20.62 | 20.64 | 20.12 | 1,264,700 |
Jul 14, 2023 | 20.64 | 20.65 | 20.62 | 20.63 | 20.11 | 920,600 |
Jul 13, 2023 | 20.64 | 20.65 | 20.63 | 20.65 | 20.13 | 487,100 |
Jul 12, 2023 | 20.62 | 20.64 | 20.61 | 20.61 | 20.09 | 2,668,100 |
Jul 11, 2023 | 20.60 | 20.61 | 20.59 | 20.59 | 20.08 | 575,400 |
Jul 10, 2023 | 20.59 | 20.61 | 20.59 | 20.61 | 20.09 | 445,300 |
Jul 7, 2023 | 20.58 | 20.60 | 20.58 | 20.59 | 20.08 | 471,600 |
Jul 6, 2023 | 20.57 | 20.58 | 20.56 | 20.58 | 20.07 | 806,300 |
Jul 5, 2023 | 20.60 | 20.60 | 20.57 | 20.58 | 20.07 | 470,600 |
Jul 3, 2023 | 20.57 | 20.60 | 20.57 | 20.58 | 20.07 | 247,400 |
Jun 30, 2023 | 20.58 | 20.59 | 20.57 | 20.57 | 20.06 | 441,300 |
Jun 29, 2023 | 20.57 | 20.57 | 20.55 | 20.56 | 20.05 | 498,300 |
Jun 28, 2023 | 20.56 | 20.58 | 20.56 | 20.58 | 20.07 | 583,400 |
Jun 27, 2023 | 20.58 | 20.58 | 20.55 | 20.57 | 20.06 | 494,700 |
Jun 26, 2023 | 20.57 | 20.58 | 20.56 | 20.58 | 20.07 | 432,900 |
Jun 23, 2023 | 20.57 | 20.58 | 20.55 | 20.56 | 20.05 | 708,700 |
Jun 22, 2023 | 20.55 | 20.56 | 20.54 | 20.55 | 20.04 | 4,285,300 |
Jun 21, 2023 | 20.55 | 20.56 | 20.54 | 20.54 | 20.03 | 1,804,800 |
Jun 20, 2023 | 0.05 Dividend | |||||
Jun 20, 2023 | 20.55 | 20.56 | 20.55 | 20.55 | 20.04 | 461,500 |
Jun 16, 2023 | 20.59 | 20.61 | 20.58 | 20.61 | 20.05 | 1,237,100 |
Jun 15, 2023 | 20.58 | 20.60 | 20.58 | 20.59 | 20.03 | 853,400 |
Jun 14, 2023 | 20.57 | 20.59 | 20.55 | 20.57 | 20.01 | 597,200 |
Jun 13, 2023 | 20.59 | 20.60 | 20.56 | 20.56 | 20.00 | 1,330,100 |
Jun 12, 2023 | 20.58 | 20.59 | 20.56 | 20.58 | 20.02 | 725,700 |
Jun 9, 2023 | 20.58 | 20.59 | 20.56 | 20.57 | 20.01 | 572,100 |
Jun 8, 2023 | 20.58 | 20.60 | 20.57 | 20.58 | 20.02 | 643,900 |
Jun 7, 2023 | 20.57 | 20.58 | 20.56 | 20.56 | 20.00 | 894,300 |
Jun 6, 2023 | 20.58 | 20.58 | 20.56 | 20.56 | 20.00 | 599,900 |
Jun 5, 2023 | 20.56 | 20.59 | 20.56 | 20.57 | 20.01 | 608,100 |
Jun 2, 2023 | 20.58 | 20.59 | 20.56 | 20.57 | 20.01 | 387,200 |
Jun 1, 2023 | 20.57 | 20.59 | 20.57 | 20.59 | 20.03 | 505,300 |
May 31, 2023 | 20.53 | 20.58 | 20.53 | 20.56 | 20.00 | 855,200 |
May 30, 2023 | 20.55 | 20.57 | 20.55 | 20.56 | 20.00 | 1,439,800 |
May 26, 2023 | 20.55 | 20.56 | 20.54 | 20.56 | 20.00 | 378,200 |
May 25, 2023 | 20.56 | 20.56 | 20.54 | 20.55 | 19.99 | 635,500 |
May 24, 2023 | 20.57 | 20.59 | 20.55 | 20.56 | 20.00 | 516,100 |
May 23, 2023 | 20.55 | 20.58 | 20.55 | 20.57 | 20.01 | 412,800 |
May 22, 2023 | 0.05 Dividend | |||||
May 22, 2023 | 20.59 | 20.59 | 20.56 | 20.58 | 20.02 | 317,400 |
May 19, 2023 | 20.61 | 20.64 | 20.61 | 20.61 | 20.00 | 683,100 |
May 18, 2023 | 20.62 | 20.62 | 20.61 | 20.62 | 20.01 | 661,700 |
May 17, 2023 | 20.62 | 20.65 | 20.61 | 20.63 | 20.01 | 560,400 |
May 16, 2023 | 20.65 | 20.65 | 20.62 | 20.63 | 20.01 | 807,600 |
May 15, 2023 | 20.65 | 20.65 | 20.63 | 20.65 | 20.03 | 819,600 |
May 12, 2023 | 20.67 | 20.68 | 20.64 | 20.64 | 20.02 | 1,050,600 |
May 11, 2023 | 20.68 | 20.68 | 20.65 | 20.66 | 20.04 | 2,014,900 |
May 10, 2023 | 20.65 | 20.66 | 20.63 | 20.64 | 20.02 | 4,920,300 |
May 9, 2023 | 20.62 | 20.64 | 20.61 | 20.63 | 20.01 | 407,500 |
May 8, 2023 | 20.63 | 20.64 | 20.62 | 20.62 | 20.01 | 358,800 |
May 5, 2023 | 20.66 | 20.66 | 20.61 | 20.62 | 20.01 | 1,057,900 |
May 4, 2023 | 20.64 | 20.68 | 20.64 | 20.66 | 20.04 | 719,200 |
May 3, 2023 | 20.64 | 20.65 | 20.62 | 20.65 | 20.03 | 766,400 |
May 2, 2023 | 20.59 | 20.63 | 20.59 | 20.63 | 20.01 | 406,600 |
May 1, 2023 | 20.61 | 20.62 | 20.59 | 20.61 | 20.00 | 431,000 |
Apr 28, 2023 | 20.61 | 20.62 | 20.60 | 20.61 | 20.00 | 702,700 |
Apr 27, 2023 | 20.61 | 20.61 | 20.59 | 20.61 | 20.00 | 803,500 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%