NYSEArca - Delayed Quote • USD
Invesco S&P Spin-Off ETF (CSD)
At close: April 24 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 24, 2024 | 68.57 | 69.16 | 68.55 | 69.16 | 69.16 | 1,236 |
Apr 23, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 100 |
Apr 22, 2024 | 67.26 | 67.67 | 67.26 | 67.67 | 67.67 | 400 |
Apr 19, 2024 | 66.95 | 67.11 | 66.95 | 67.11 | 67.11 | 300 |
Apr 18, 2024 | 67.85 | 67.85 | 67.09 | 67.09 | 67.09 | 200 |
Apr 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 200 |
Apr 16, 2024 | 67.78 | 68.10 | 67.78 | 68.02 | 68.02 | 400 |
Apr 15, 2024 | 69.57 | 69.57 | 68.07 | 68.38 | 68.38 | 2,000 |
Apr 12, 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 100 |
Apr 11, 2024 | 69.52 | 70.18 | 69.52 | 70.18 | 70.18 | 300 |
Apr 10, 2024 | 69.74 | 70.11 | 69.74 | 69.79 | 69.79 | 400 |
Apr 9, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 100 |
Apr 8, 2024 | 70.60 | 70.65 | 70.60 | 70.65 | 70.65 | 300 |
Apr 5, 2024 | 69.33 | 69.91 | 69.33 | 69.91 | 69.91 | 800 |
Apr 4, 2024 | 70.31 | 70.31 | 68.94 | 69.04 | 69.04 | 700 |
Apr 3, 2024 | 69.43 | 69.78 | 69.43 | 69.77 | 69.77 | 700 |
Apr 2, 2024 | 69.45 | 69.58 | 69.42 | 69.58 | 69.58 | 1,000 |
Apr 1, 2024 | 71.00 | 71.00 | 70.31 | 70.31 | 70.31 | 1,500 |
Mar 28, 2024 | 70.35 | 70.98 | 70.35 | 70.97 | 70.97 | 1,100 |
Mar 27, 2024 | 70.23 | 70.39 | 70.23 | 70.39 | 70.39 | 300 |
Mar 26, 2024 | 69.35 | 69.48 | 69.35 | 69.38 | 69.38 | 500 |
Mar 25, 2024 | 69.25 | 69.69 | 69.25 | 69.69 | 69.69 | 800 |
Mar 22, 2024 | 70.00 | 70.00 | 69.44 | 69.46 | 69.46 | 800 |
Mar 21, 2024 | 69.99 | 70.26 | 69.99 | 70.26 | 70.26 | 1,500 |
Mar 20, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 100 |
Mar 19, 2024 | 68.01 | 68.67 | 68.01 | 68.67 | 68.67 | 400 |
Mar 18, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 200 |
Mar 15, 2024 | 68.06 | 68.25 | 67.92 | 67.92 | 67.92 | 800 |
Mar 14, 2024 | 68.08 | 68.11 | 67.95 | 68.11 | 68.11 | 300 |
Mar 13, 2024 | 68.57 | 68.73 | 68.46 | 68.55 | 68.55 | 3,200 |
Mar 12, 2024 | 68.15 | 68.63 | 68.15 | 68.63 | 68.63 | 900 |
Mar 11, 2024 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 1,900 |
Mar 8, 2024 | 69.06 | 69.06 | 68.58 | 68.68 | 68.68 | 600 |
Mar 7, 2024 | 69.00 | 69.25 | 68.73 | 69.25 | 69.25 | 1,100 |
Mar 6, 2024 | 68.69 | 68.92 | 68.58 | 68.68 | 68.68 | 600 |
Mar 5, 2024 | 68.67 | 68.67 | 68.11 | 68.30 | 68.30 | 7,600 |
Mar 4, 2024 | 68.79 | 68.79 | 68.72 | 68.72 | 68.72 | 500 |
Mar 1, 2024 | 67.86 | 68.50 | 67.86 | 68.50 | 68.50 | 700 |
Feb 29, 2024 | 68.37 | 68.37 | 67.58 | 68.07 | 68.07 | 1,100 |
Feb 28, 2024 | 67.75 | 67.89 | 67.75 | 67.89 | 67.89 | 400 |
Feb 27, 2024 | 67.41 | 67.66 | 67.37 | 67.66 | 67.66 | 700 |
Feb 26, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 100 |
Feb 23, 2024 | 66.19 | 66.60 | 66.19 | 66.60 | 66.60 | 500 |
Feb 22, 2024 | 65.97 | 66.21 | 65.97 | 66.14 | 66.14 | 2,100 |
Feb 21, 2024 | 65.07 | 65.69 | 65.07 | 65.69 | 65.69 | 1,800 |
Feb 20, 2024 | 65.43 | 65.46 | 65.27 | 65.46 | 65.46 | 900 |
Feb 16, 2024 | 65.91 | 66.15 | 65.82 | 65.82 | 65.82 | 2,500 |
Feb 15, 2024 | 64.71 | 65.95 | 64.71 | 65.95 | 65.95 | 2,800 |
Feb 14, 2024 | 63.60 | 64.22 | 63.60 | 64.22 | 64.22 | 1,900 |
Feb 13, 2024 | 62.23 | 63.59 | 62.23 | 63.26 | 63.26 | 1,400 |
Feb 12, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | 100 |
Feb 9, 2024 | 64.17 | 64.29 | 64.17 | 64.29 | 64.29 | 200 |
Feb 8, 2024 | 64.00 | 64.10 | 64.00 | 64.10 | 64.10 | 500 |
Feb 7, 2024 | 64.04 | 64.15 | 63.75 | 63.89 | 63.89 | 4,700 |
Feb 6, 2024 | 63.53 | 63.86 | 63.53 | 63.86 | 63.86 | 800 |
Feb 5, 2024 | 63.16 | 63.16 | 62.76 | 62.76 | 62.76 | 600 |
Feb 2, 2024 | 63.13 | 63.88 | 63.13 | 63.65 | 63.65 | 1,000 |
Feb 1, 2024 | 62.49 | 63.51 | 62.49 | 63.47 | 63.47 | 1,300 |
Jan 31, 2024 | 63.39 | 63.39 | 62.53 | 62.53 | 62.53 | 600 |
Jan 30, 2024 | 63.13 | 63.46 | 63.13 | 63.38 | 63.38 | 1,200 |
Jan 29, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 100 |
Jan 26, 2024 | 62.92 | 63.01 | 62.75 | 62.77 | 62.77 | 2,000 |
Jan 25, 2024 | 62.64 | 62.64 | 62.27 | 62.53 | 62.53 | 5,100 |
Jan 24, 2024 | 62.93 | 62.93 | 62.13 | 62.13 | 62.13 | 2,300 |
Jan 23, 2024 | 63.27 | 63.27 | 63.00 | 63.06 | 63.06 | 1,400 |
Jan 22, 2024 | 62.96 | 63.27 | 62.93 | 63.27 | 63.27 | 800 |
Jan 19, 2024 | 61.57 | 62.32 | 61.57 | 62.32 | 62.32 | 3,100 |
Jan 18, 2024 | 61.40 | 61.67 | 61.16 | 61.60 | 61.60 | 3,100 |
Jan 17, 2024 | 61.42 | 61.42 | 61.00 | 61.23 | 61.23 | 700 |
Jan 16, 2024 | 61.99 | 61.99 | 61.77 | 61.94 | 61.94 | 3,300 |
Jan 12, 2024 | 62.52 | 62.52 | 62.41 | 62.49 | 62.49 | 800 |
Jan 11, 2024 | 62.23 | 62.61 | 62.21 | 62.61 | 62.61 | 1,400 |
Jan 10, 2024 | 62.48 | 62.79 | 62.38 | 62.79 | 62.79 | 1,900 |
Jan 9, 2024 | 62.68 | 62.83 | 62.68 | 62.83 | 62.83 | 1,100 |
Jan 8, 2024 | 62.96 | 63.26 | 62.96 | 63.26 | 63.26 | 900 |
Jan 5, 2024 | 62.57 | 62.67 | 62.33 | 62.43 | 62.43 | 3,000 |
Jan 4, 2024 | 62.43 | 62.43 | 62.03 | 62.03 | 62.03 | 500 |
Jan 3, 2024 | 63.14 | 63.14 | 62.23 | 62.23 | 62.23 | 1,500 |
Jan 2, 2024 | 64.01 | 64.25 | 63.41 | 63.69 | 63.69 | 2,100 |
Dec 29, 2023 | 64.86 | 64.86 | 64.49 | 64.49 | 64.49 | 800 |
Dec 28, 2023 | 65.01 | 65.03 | 64.81 | 64.92 | 64.92 | 1,000 |
Dec 27, 2023 | 64.97 | 65.08 | 64.97 | 64.99 | 64.99 | 800 |
Dec 26, 2023 | 63.87 | 64.93 | 63.87 | 64.74 | 64.74 | 1,900 |
Dec 22, 2023 | 63.86 | 64.21 | 63.86 | 64.17 | 64.17 | 2,600 |
Dec 21, 2023 | 63.11 | 63.82 | 63.11 | 63.82 | 63.82 | 6,800 |
Dec 20, 2023 | 64.10 | 64.14 | 62.83 | 62.84 | 62.84 | 2,000 |
Dec 19, 2023 | 62.97 | 63.93 | 62.97 | 63.93 | 63.93 | 4,600 |
Dec 18, 2023 | 0.33 Dividend | |||||
Dec 18, 2023 | 62.69 | 62.86 | 62.68 | 62.86 | 62.86 | 1,300 |
Dec 15, 2023 | 63.35 | 63.35 | 62.80 | 62.88 | 62.55 | 3,900 |
Dec 14, 2023 | 61.61 | 63.08 | 61.61 | 63.03 | 62.70 | 1,900 |
Dec 13, 2023 | 60.35 | 61.63 | 60.35 | 61.63 | 61.30 | 600 |
Dec 12, 2023 | 60.53 | 60.82 | 60.53 | 60.72 | 60.40 | 400 |
Dec 11, 2023 | 60.06 | 60.72 | 60.06 | 60.69 | 60.37 | 5,000 |
Dec 8, 2023 | 59.65 | 60.02 | 59.65 | 60.02 | 59.70 | 8,400 |
Dec 7, 2023 | 59.55 | 59.55 | 59.52 | 59.52 | 59.21 | 200 |
Dec 6, 2023 | 59.85 | 59.85 | 59.51 | 59.51 | 59.20 | 200 |
Dec 5, 2023 | 60.38 | 60.38 | 59.64 | 59.64 | 59.33 | 600 |
Dec 4, 2023 | 60.34 | 60.65 | 60.33 | 60.65 | 60.33 | 300 |
Dec 1, 2023 | 59.56 | 60.27 | 59.56 | 60.27 | 59.95 | 700 |
Nov 30, 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.94 | 100 |
Nov 29, 2023 | 58.72 | 58.76 | 58.64 | 58.64 | 58.33 | 900 |
Nov 28, 2023 | 59.20 | 59.20 | 58.59 | 58.59 | 58.28 | 600 |
Nov 27, 2023 | 59.36 | 59.36 | 59.36 | 59.36 | 59.05 | 100 |
Nov 24, 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 59.14 | 100 |
Nov 22, 2023 | 59.03 | 59.09 | 58.99 | 59.09 | 58.78 | 1,100 |
Nov 21, 2023 | 58.48 | 58.83 | 58.48 | 58.73 | 58.42 | 600 |
Nov 20, 2023 | 58.90 | 58.94 | 58.86 | 58.87 | 58.56 | 500 |
Nov 17, 2023 | 58.57 | 58.82 | 58.57 | 58.82 | 58.51 | 400 |
Nov 16, 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 57.97 | 100 |
Nov 15, 2023 | 58.76 | 58.85 | 58.66 | 58.66 | 58.35 | 500 |
Nov 14, 2023 | 58.52 | 58.64 | 58.50 | 58.64 | 58.33 | 1,800 |
Nov 13, 2023 | 56.57 | 56.57 | 56.55 | 56.57 | 56.27 | 1,000 |
Nov 10, 2023 | 55.84 | 56.39 | 55.84 | 56.39 | 56.09 | 600 |
Nov 9, 2023 | 56.23 | 56.23 | 55.67 | 55.67 | 55.38 | 600 |
Nov 8, 2023 | 56.02 | 56.28 | 56.02 | 56.27 | 55.97 | 1,100 |
Nov 7, 2023 | 56.12 | 56.12 | 55.90 | 55.92 | 55.62 | 1,200 |
Nov 6, 2023 | 56.15 | 56.21 | 56.15 | 56.21 | 55.91 | 800 |
Nov 3, 2023 | 55.95 | 56.52 | 55.95 | 56.35 | 56.05 | 1,900 |
Nov 2, 2023 | 54.23 | 55.24 | 54.23 | 55.24 | 54.95 | 800 |
Nov 1, 2023 | 53.70 | 53.88 | 53.64 | 53.87 | 53.59 | 3,000 |
Oct 31, 2023 | 53.03 | 53.42 | 53.03 | 53.42 | 53.14 | 200 |
Oct 30, 2023 | 52.27 | 52.72 | 52.27 | 52.71 | 52.43 | 900 |
Oct 27, 2023 | 52.33 | 52.33 | 52.14 | 52.20 | 51.92 | 2,300 |
Oct 26, 2023 | 53.35 | 53.35 | 52.86 | 52.91 | 52.63 | 900 |
Oct 25, 2023 | 53.47 | 53.47 | 52.98 | 53.02 | 52.74 | 1,600 |
Oct 24, 2023 | 54.01 | 54.01 | 53.89 | 53.93 | 53.65 | 2,300 |
Oct 23, 2023 | 53.19 | 53.98 | 53.19 | 53.43 | 53.15 | 1,300 |
Oct 20, 2023 | 53.84 | 53.92 | 53.76 | 53.77 | 53.49 | 1,000 |
Oct 19, 2023 | 54.83 | 55.15 | 54.03 | 54.21 | 53.92 | 1,900 |
Oct 18, 2023 | 55.62 | 55.62 | 54.85 | 54.90 | 54.61 | 1,400 |
Oct 17, 2023 | 55.93 | 56.85 | 55.93 | 56.50 | 56.20 | 2,700 |
Oct 16, 2023 | 54.93 | 56.19 | 54.93 | 56.17 | 55.87 | 2,500 |
Oct 13, 2023 | 55.86 | 55.86 | 55.21 | 55.30 | 55.01 | 1,100 |
Oct 12, 2023 | 56.13 | 56.22 | 55.56 | 55.76 | 55.47 | 1,300 |
Oct 11, 2023 | 56.39 | 56.71 | 56.24 | 56.65 | 56.35 | 1,500 |
Oct 10, 2023 | 56.11 | 56.60 | 56.11 | 56.28 | 55.98 | 1,200 |
Oct 9, 2023 | 55.17 | 55.77 | 55.17 | 55.76 | 55.47 | 1,800 |
Oct 6, 2023 | 54.20 | 55.52 | 54.20 | 55.32 | 55.03 | 1,900 |
Oct 5, 2023 | 54.61 | 54.65 | 54.35 | 54.52 | 54.23 | 3,300 |
Oct 4, 2023 | 53.93 | 54.90 | 53.92 | 54.84 | 54.55 | 2,900 |
Oct 3, 2023 | 54.81 | 54.81 | 54.05 | 54.05 | 53.76 | 500 |
Oct 2, 2023 | 55.87 | 55.87 | 55.02 | 55.12 | 54.83 | 600 |
Sep 29, 2023 | 56.62 | 56.62 | 56.03 | 56.03 | 55.73 | 900 |
Sep 28, 2023 | 55.21 | 56.57 | 55.21 | 56.23 | 55.93 | 2,100 |
Sep 27, 2023 | 54.94 | 55.63 | 54.94 | 55.55 | 55.26 | 1,800 |
Sep 26, 2023 | 55.29 | 55.30 | 54.73 | 54.77 | 54.48 | 800 |
Sep 25, 2023 | 55.08 | 55.90 | 55.08 | 55.82 | 55.53 | 2,000 |
Sep 22, 2023 | 55.51 | 55.60 | 55.32 | 55.32 | 55.03 | 1,300 |
Sep 21, 2023 | 55.69 | 55.69 | 55.38 | 55.38 | 55.09 | 400 |
Sep 20, 2023 | 56.83 | 56.83 | 56.25 | 56.25 | 55.95 | 1,000 |
Sep 19, 2023 | 56.60 | 56.60 | 56.23 | 56.34 | 56.04 | 1,300 |
Sep 18, 2023 | 56.77 | 56.77 | 56.60 | 56.60 | 56.30 | 400 |
Sep 15, 2023 | 56.53 | 56.60 | 56.44 | 56.56 | 56.26 | 1,300 |
Sep 14, 2023 | 56.73 | 56.84 | 56.69 | 56.80 | 56.50 | 1,100 |
Sep 13, 2023 | 56.28 | 56.28 | 56.09 | 56.11 | 55.81 | 300 |
Sep 12, 2023 | 56.76 | 56.76 | 56.45 | 56.45 | 56.15 | 2,100 |
Sep 11, 2023 | 56.40 | 56.86 | 56.40 | 56.75 | 56.45 | 1,400 |
Sep 8, 2023 | 56.50 | 56.50 | 56.33 | 56.33 | 56.03 | 400 |
Sep 7, 2023 | 56.44 | 56.74 | 56.44 | 56.51 | 56.21 | 1,800 |
Sep 6, 2023 | 57.55 | 57.55 | 56.80 | 56.82 | 56.52 | 1,000 |
Sep 5, 2023 | 58.20 | 58.20 | 57.36 | 57.36 | 57.06 | 1,600 |
Sep 1, 2023 | 58.92 | 59.06 | 58.92 | 59.06 | 58.75 | 600 |
Aug 31, 2023 | 58.14 | 58.78 | 58.14 | 58.53 | 58.22 | 500 |
Aug 30, 2023 | 58.43 | 58.58 | 58.43 | 58.50 | 58.19 | 1,400 |
Aug 29, 2023 | 57.80 | 58.01 | 57.80 | 58.01 | 57.70 | 1,300 |
Aug 28, 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.06 | 100 |
Aug 25, 2023 | 56.78 | 57.18 | 56.70 | 57.03 | 56.73 | 800 |
Aug 24, 2023 | 57.12 | 57.12 | 56.62 | 56.65 | 56.35 | 600 |
Aug 23, 2023 | 57.09 | 57.17 | 57.09 | 57.11 | 56.81 | 300 |
Aug 22, 2023 | 56.79 | 57.01 | 56.67 | 56.72 | 56.42 | 1,200 |
Aug 21, 2023 | 56.63 | 56.94 | 56.63 | 56.94 | 56.64 | 600 |
Aug 18, 2023 | 56.88 | 56.88 | 56.74 | 56.74 | 56.44 | 400 |
Aug 17, 2023 | 57.47 | 57.47 | 56.96 | 56.96 | 56.66 | 100 |
Aug 16, 2023 | 58.11 | 58.20 | 57.64 | 57.64 | 57.34 | 1,400 |
Aug 15, 2023 | 58.24 | 58.24 | 58.16 | 58.16 | 57.85 | 500 |
Aug 14, 2023 | 58.52 | 58.70 | 58.44 | 58.70 | 58.39 | 1,000 |
Aug 11, 2023 | 58.92 | 58.92 | 58.92 | 58.92 | 58.61 | 100 |
Aug 10, 2023 | 59.71 | 59.71 | 58.97 | 58.97 | 58.66 | 100 |
Aug 9, 2023 | 59.34 | 59.35 | 58.95 | 58.95 | 58.64 | 500 |
Aug 8, 2023 | 59.25 | 59.53 | 59.25 | 59.51 | 59.20 | 200 |
Aug 7, 2023 | 58.13 | 59.22 | 58.13 | 59.09 | 58.78 | 1,600 |
Aug 4, 2023 | 58.94 | 58.94 | 58.49 | 58.52 | 58.21 | 400 |
Aug 3, 2023 | 58.11 | 58.69 | 58.11 | 58.63 | 58.32 | 1,800 |
Aug 2, 2023 | 58.66 | 58.75 | 58.53 | 58.75 | 58.44 | 1,300 |
Aug 1, 2023 | 59.38 | 59.52 | 59.30 | 59.52 | 59.21 | 1,300 |
Jul 31, 2023 | 59.45 | 59.67 | 59.45 | 59.67 | 59.35 | 300 |
Jul 28, 2023 | 59.46 | 59.46 | 59.19 | 59.29 | 58.98 | 1,100 |
Jul 27, 2023 | 59.61 | 59.61 | 58.75 | 58.83 | 58.52 | 700 |
Jul 26, 2023 | 59.13 | 59.47 | 59.13 | 59.35 | 59.04 | 1,600 |
Jul 25, 2023 | 58.64 | 58.98 | 58.64 | 58.98 | 58.67 | 600 |
Jul 24, 2023 | 58.65 | 58.74 | 58.65 | 58.67 | 58.36 | 1,300 |
Jul 21, 2023 | 58.88 | 58.95 | 58.69 | 58.69 | 58.38 | 500 |
Jul 20, 2023 | 58.80 | 58.80 | 58.67 | 58.67 | 58.36 | 2,000 |
Jul 19, 2023 | 58.87 | 58.95 | 58.57 | 58.95 | 58.64 | 2,700 |
Jul 18, 2023 | 58.32 | 58.69 | 58.32 | 58.64 | 58.33 | 500 |
Jul 17, 2023 | 58.48 | 58.48 | 57.95 | 58.31 | 58.00 | 500 |
Jul 14, 2023 | 58.37 | 58.46 | 58.37 | 58.44 | 58.13 | 500 |
Jul 13, 2023 | 58.56 | 59.02 | 58.56 | 58.91 | 58.60 | 400 |
Jul 12, 2023 | 58.50 | 58.51 | 58.45 | 58.45 | 58.14 | 700 |
Jul 11, 2023 | 57.85 | 58.19 | 57.85 | 58.19 | 57.88 | 1,100 |
Jul 10, 2023 | 57.27 | 57.42 | 57.15 | 57.42 | 57.12 | 7,000 |
Jul 7, 2023 | 55.81 | 56.75 | 55.81 | 56.48 | 56.18 | 7,100 |
Jul 6, 2023 | 55.35 | 55.75 | 55.35 | 55.75 | 55.46 | 600 |
Jul 5, 2023 | 56.64 | 56.65 | 56.55 | 56.55 | 56.25 | 700 |
Jul 3, 2023 | 56.95 | 56.95 | 56.95 | 56.95 | 56.65 | 100 |
Jun 30, 2023 | 56.82 | 56.82 | 56.82 | 56.82 | 56.52 | - |
Jun 29, 2023 | 56.31 | 56.49 | 56.31 | 56.49 | 56.19 | 500 |
Jun 28, 2023 | 55.81 | 56.17 | 55.81 | 56.02 | 55.72 | 500 |
Jun 27, 2023 | 55.76 | 56.29 | 55.76 | 56.24 | 55.94 | 600 |
Jun 26, 2023 | 55.60 | 55.60 | 55.50 | 55.50 | 55.21 | 200 |
Jun 23, 2023 | 55.13 | 55.17 | 55.06 | 55.17 | 54.88 | 4,700 |
Jun 22, 2023 | 55.88 | 55.92 | 55.76 | 55.76 | 55.47 | 2,600 |
Jun 21, 2023 | 56.15 | 56.21 | 56.15 | 56.21 | 55.91 | 200 |
Jun 20, 2023 | 56.45 | 56.45 | 56.34 | 56.34 | 56.04 | 100 |
Jun 16, 2023 | 57.05 | 57.08 | 56.81 | 56.91 | 56.61 | 1,100 |
Jun 15, 2023 | 55.73 | 57.17 | 55.73 | 57.06 | 56.76 | 3,100 |
Jun 14, 2023 | 57.34 | 57.34 | 56.39 | 56.39 | 56.09 | 700 |
Jun 13, 2023 | 56.87 | 56.91 | 56.75 | 56.84 | 56.54 | 700 |
Jun 12, 2023 | 55.35 | 56.33 | 55.35 | 56.26 | 55.96 | 1,100 |
Jun 9, 2023 | 55.81 | 55.88 | 55.81 | 55.88 | 55.58 | 1,200 |
Jun 8, 2023 | 56.10 | 56.20 | 56.10 | 56.20 | 55.90 | 300 |
Jun 7, 2023 | 56.62 | 56.76 | 56.62 | 56.76 | 56.46 | 600 |
Jun 6, 2023 | 55.60 | 56.01 | 55.60 | 56.01 | 55.71 | 2,000 |
Jun 5, 2023 | 54.78 | 54.81 | 54.78 | 54.81 | 54.52 | 300 |
Jun 2, 2023 | 55.35 | 55.35 | 55.34 | 55.34 | 55.05 | 200 |
Jun 1, 2023 | 53.58 | 53.63 | 53.58 | 53.63 | 53.35 | 200 |
May 31, 2023 | 53.22 | 53.22 | 53.22 | 53.22 | 52.94 | 100 |
May 30, 2023 | 54.18 | 54.18 | 54.00 | 54.07 | 53.78 | 800 |
May 26, 2023 | 54.25 | 54.25 | 54.25 | 54.25 | 53.96 | 100 |
May 25, 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 53.89 | 100 |
May 24, 2023 | 54.39 | 54.64 | 53.86 | 54.31 | 54.02 | 1,500 |
May 23, 2023 | 55.30 | 55.30 | 55.07 | 55.07 | 54.78 | 200 |
May 22, 2023 | 55.26 | 55.39 | 55.26 | 55.39 | 55.10 | 800 |
May 19, 2023 | 55.00 | 55.00 | 54.97 | 54.97 | 54.68 | 200 |
May 18, 2023 | 54.67 | 55.14 | 54.67 | 55.14 | 54.85 | 1,100 |
May 17, 2023 | 54.03 | 54.86 | 54.03 | 54.86 | 54.57 | 900 |
May 16, 2023 | 54.56 | 54.56 | 54.38 | 54.38 | 54.09 | 200 |
May 15, 2023 | 54.44 | 54.86 | 54.39 | 54.86 | 54.57 | 4,900 |
May 12, 2023 | 54.07 | 54.38 | 54.07 | 54.38 | 54.09 | 1,900 |
May 11, 2023 | 54.33 | 54.33 | 54.26 | 54.29 | 54.00 | 400 |
May 10, 2023 | 54.58 | 54.97 | 54.50 | 54.64 | 54.35 | 2,700 |
May 9, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 54.09 | 100 |
May 8, 2023 | 54.68 | 54.83 | 54.68 | 54.77 | 54.48 | 6,000 |
May 5, 2023 | 54.93 | 54.97 | 54.93 | 54.97 | 54.68 | 200 |
May 4, 2023 | 53.93 | 53.95 | 53.86 | 53.95 | 53.67 | 200 |
May 3, 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 54.35 | 200 |
May 2, 2023 | 54.76 | 54.82 | 54.76 | 54.82 | 54.53 | 200 |
May 1, 2023 | 55.52 | 55.60 | 55.52 | 55.60 | 55.31 | 500 |
Apr 28, 2023 | 55.62 | 55.63 | 55.52 | 55.52 | 55.23 | 500 |
Apr 27, 2023 | 53.47 | 54.97 | 53.47 | 54.97 | 54.68 | 900 |
Apr 26, 2023 | 54.33 | 54.33 | 53.75 | 53.75 | 53.47 | 700 |
Apr 25, 2023 | 55.13 | 55.13 | 54.50 | 54.58 | 54.29 | 600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%