NYSEArca - Delayed Quote • USD
Invesco DB Agriculture Fund (DBA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:51 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 23, 2024 | 25.62 | 25.98 | 25.58 | 25.95 | 25.95 | 1,118,200 |
Apr 22, 2024 | 26.31 | 26.53 | 26.12 | 26.19 | 26.19 | 1,019,300 |
Apr 19, 2024 | 25.85 | 26.52 | 25.83 | 26.51 | 26.51 | 887,900 |
Apr 18, 2024 | 25.73 | 25.96 | 25.66 | 25.93 | 25.93 | 1,067,500 |
Apr 17, 2024 | 25.24 | 25.56 | 25.24 | 25.41 | 25.41 | 693,700 |
Apr 16, 2024 | 25.47 | 25.47 | 25.00 | 25.07 | 25.07 | 573,500 |
Apr 15, 2024 | 25.75 | 25.76 | 25.59 | 25.66 | 25.66 | 462,700 |
Apr 12, 2024 | 25.47 | 25.71 | 25.33 | 25.43 | 25.43 | 418,900 |
Apr 11, 2024 | 25.36 | 25.37 | 25.18 | 25.20 | 25.20 | 320,100 |
Apr 10, 2024 | 25.16 | 25.36 | 25.09 | 25.26 | 25.26 | 1,613,200 |
Apr 9, 2024 | 25.03 | 25.15 | 24.97 | 25.04 | 25.04 | 441,000 |
Apr 8, 2024 | 25.24 | 25.28 | 24.87 | 24.88 | 24.88 | 821,300 |
Apr 5, 2024 | 24.81 | 25.09 | 24.79 | 25.08 | 25.08 | 360,900 |
Apr 4, 2024 | 24.68 | 24.81 | 24.59 | 24.80 | 24.80 | 341,000 |
Apr 3, 2024 | 24.63 | 24.81 | 24.55 | 24.70 | 24.70 | 1,460,300 |
Apr 2, 2024 | 24.89 | 24.94 | 24.70 | 24.76 | 24.76 | 935,300 |
Apr 1, 2024 | 24.80 | 25.14 | 24.79 | 25.07 | 25.07 | 2,221,200 |
Mar 28, 2024 | 24.67 | 24.85 | 24.53 | 24.76 | 24.76 | 401,600 |
Mar 27, 2024 | 24.36 | 24.70 | 24.30 | 24.67 | 24.67 | 736,200 |
Mar 26, 2024 | 24.82 | 24.88 | 24.51 | 24.52 | 24.52 | 931,100 |
Mar 25, 2024 | 24.33 | 24.67 | 24.32 | 24.64 | 24.64 | 491,100 |
Mar 22, 2024 | 24.00 | 24.17 | 23.97 | 24.08 | 24.08 | 556,000 |
Mar 21, 2024 | 23.85 | 23.94 | 23.64 | 23.92 | 23.92 | 672,700 |
Mar 20, 2024 | 23.44 | 23.79 | 23.25 | 23.79 | 23.79 | 456,200 |
Mar 19, 2024 | 23.72 | 23.74 | 23.46 | 23.55 | 23.55 | 532,000 |
Mar 18, 2024 | 23.54 | 23.72 | 23.40 | 23.72 | 23.72 | 469,400 |
Mar 15, 2024 | 23.21 | 23.59 | 23.19 | 23.59 | 23.59 | 1,023,300 |
Mar 14, 2024 | 23.13 | 23.28 | 23.00 | 23.09 | 23.09 | 583,300 |
Mar 13, 2024 | 22.89 | 22.99 | 22.83 | 22.96 | 22.96 | 308,300 |
Mar 12, 2024 | 22.80 | 23.02 | 22.75 | 23.00 | 23.00 | 422,300 |
Mar 11, 2024 | 22.50 | 22.79 | 22.48 | 22.74 | 22.74 | 470,800 |
Mar 8, 2024 | 22.36 | 22.43 | 22.26 | 22.43 | 22.43 | 374,800 |
Mar 7, 2024 | 22.38 | 22.54 | 22.30 | 22.45 | 22.45 | 335,000 |
Mar 6, 2024 | 22.35 | 22.41 | 22.27 | 22.35 | 22.35 | 273,600 |
Mar 5, 2024 | 22.25 | 22.30 | 22.17 | 22.19 | 22.19 | 183,600 |
Mar 4, 2024 | 22.44 | 22.52 | 22.40 | 22.45 | 22.45 | 415,000 |
Mar 1, 2024 | 22.21 | 22.21 | 22.03 | 22.20 | 22.20 | 471,100 |
Feb 29, 2024 | 22.12 | 22.20 | 22.04 | 22.18 | 22.18 | 314,100 |
Feb 28, 2024 | 22.31 | 22.31 | 22.15 | 22.17 | 22.17 | 644,100 |
Feb 27, 2024 | 22.42 | 22.55 | 22.42 | 22.44 | 22.44 | 547,900 |
Feb 26, 2024 | 22.24 | 22.40 | 22.14 | 22.38 | 22.38 | 429,300 |
Feb 23, 2024 | 22.13 | 22.26 | 22.01 | 22.16 | 22.16 | 501,600 |
Feb 22, 2024 | 21.92 | 22.14 | 21.92 | 22.09 | 22.09 | 564,900 |
Feb 21, 2024 | 22.00 | 22.18 | 22.00 | 22.15 | 22.15 | 430,700 |
Feb 20, 2024 | 22.01 | 22.09 | 21.86 | 22.00 | 22.00 | 682,700 |
Feb 16, 2024 | 21.79 | 21.83 | 21.67 | 21.69 | 21.69 | 312,600 |
Feb 15, 2024 | 21.86 | 21.91 | 21.78 | 21.80 | 21.80 | 325,500 |
Feb 14, 2024 | 21.86 | 21.96 | 21.80 | 21.89 | 21.89 | 292,700 |
Feb 13, 2024 | 22.07 | 22.08 | 21.94 | 21.99 | 21.99 | 275,700 |
Feb 12, 2024 | 22.13 | 22.18 | 22.05 | 22.05 | 22.05 | 305,900 |
Feb 9, 2024 | 22.05 | 22.18 | 22.00 | 22.14 | 22.14 | 346,100 |
Feb 8, 2024 | 21.90 | 22.08 | 21.90 | 22.06 | 22.06 | 323,700 |
Feb 7, 2024 | 21.82 | 21.98 | 21.82 | 21.85 | 21.85 | 260,200 |
Feb 6, 2024 | 21.72 | 21.77 | 21.62 | 21.77 | 21.77 | 276,200 |
Feb 5, 2024 | 21.67 | 21.77 | 21.63 | 21.71 | 21.71 | 215,900 |
Feb 2, 2024 | 21.69 | 21.77 | 21.67 | 21.70 | 21.70 | 239,200 |
Feb 1, 2024 | 21.63 | 21.72 | 21.58 | 21.69 | 21.69 | 333,200 |
Jan 31, 2024 | 21.61 | 21.63 | 21.55 | 21.63 | 21.63 | 315,400 |
Jan 30, 2024 | 21.36 | 21.67 | 21.36 | 21.67 | 21.67 | 867,400 |
Jan 29, 2024 | 21.31 | 21.39 | 21.26 | 21.35 | 21.35 | 153,300 |
Jan 26, 2024 | 21.41 | 21.48 | 21.37 | 21.45 | 21.45 | 323,500 |
Jan 25, 2024 | 21.45 | 21.45 | 21.29 | 21.40 | 21.40 | 348,400 |
Jan 24, 2024 | 21.38 | 21.53 | 21.31 | 21.50 | 21.50 | 562,800 |
Jan 23, 2024 | 21.18 | 21.35 | 21.18 | 21.34 | 21.34 | 489,300 |
Jan 22, 2024 | 21.01 | 21.13 | 20.99 | 21.10 | 21.10 | 346,300 |
Jan 19, 2024 | 21.01 | 21.10 | 20.97 | 21.01 | 21.01 | 391,400 |
Jan 18, 2024 | 20.62 | 20.85 | 20.56 | 20.85 | 20.85 | 291,600 |
Jan 17, 2024 | 20.67 | 20.70 | 20.60 | 20.61 | 20.61 | 652,200 |
Jan 16, 2024 | 20.81 | 20.83 | 20.67 | 20.76 | 20.76 | 177,100 |
Jan 12, 2024 | 20.80 | 20.80 | 20.53 | 20.61 | 20.61 | 277,300 |
Jan 11, 2024 | 20.70 | 20.78 | 20.67 | 20.72 | 20.72 | 296,900 |
Jan 10, 2024 | 20.65 | 20.65 | 20.58 | 20.61 | 20.61 | 219,200 |
Jan 9, 2024 | 20.61 | 20.74 | 20.54 | 20.65 | 20.65 | 342,500 |
Jan 8, 2024 | 20.45 | 20.54 | 20.39 | 20.51 | 20.51 | 2,311,000 |
Jan 5, 2024 | 20.61 | 20.71 | 20.57 | 20.58 | 20.58 | 314,700 |
Jan 4, 2024 | 20.57 | 20.72 | 20.52 | 20.72 | 20.72 | 693,400 |
Jan 3, 2024 | 20.67 | 20.67 | 20.52 | 20.59 | 20.59 | 282,400 |
Jan 2, 2024 | 20.84 | 20.88 | 20.67 | 20.69 | 20.69 | 542,600 |
Dec 29, 2023 | 20.88 | 20.92 | 20.69 | 20.74 | 20.74 | 563,800 |
Dec 28, 2023 | 21.00 | 21.13 | 20.98 | 21.05 | 21.05 | 537,100 |
Dec 27, 2023 | 20.97 | 21.04 | 20.95 | 21.00 | 21.00 | 847,100 |
Dec 26, 2023 | 20.90 | 21.02 | 20.85 | 20.98 | 20.98 | 752,300 |
Dec 22, 2023 | 20.86 | 20.96 | 20.83 | 20.89 | 20.89 | 967,600 |
Dec 21, 2023 | 20.84 | 20.90 | 20.73 | 20.79 | 20.79 | 525,500 |
Dec 20, 2023 | 20.98 | 21.00 | 20.79 | 20.82 | 20.82 | 478,900 |
Dec 19, 2023 | 20.95 | 21.11 | 20.90 | 21.07 | 21.07 | 853,100 |
Dec 18, 2023 | 0.96 Dividend | |||||
Dec 18, 2023 | 20.96 | 21.02 | 20.90 | 21.02 | 21.02 | 841,100 |
Dec 15, 2023 | 21.88 | 22.00 | 21.80 | 21.96 | 21.00 | 306,900 |
Dec 14, 2023 | 21.76 | 21.91 | 21.76 | 21.90 | 20.94 | 466,100 |
Dec 13, 2023 | 21.77 | 21.79 | 21.66 | 21.72 | 20.77 | 729,300 |
Dec 12, 2023 | 21.72 | 21.88 | 21.66 | 21.85 | 20.89 | 648,600 |
Dec 11, 2023 | 21.80 | 21.83 | 21.61 | 21.71 | 20.76 | 359,000 |
Dec 8, 2023 | 21.70 | 21.83 | 21.70 | 21.82 | 20.87 | 215,000 |
Dec 7, 2023 | 21.62 | 21.73 | 21.59 | 21.68 | 20.73 | 997,900 |
Dec 6, 2023 | 21.89 | 21.96 | 21.54 | 21.55 | 20.61 | 701,100 |
Dec 5, 2023 | 21.90 | 22.02 | 21.89 | 22.01 | 21.05 | 208,500 |
Dec 4, 2023 | 21.97 | 22.13 | 21.95 | 21.98 | 21.02 | 562,700 |
Dec 1, 2023 | 22.06 | 22.19 | 22.01 | 22.02 | 21.06 | 477,900 |
Nov 30, 2023 | 22.14 | 22.30 | 22.11 | 22.28 | 21.31 | 406,200 |
Nov 29, 2023 | 21.96 | 22.11 | 21.94 | 22.08 | 21.11 | 278,100 |
Nov 28, 2023 | 21.64 | 21.98 | 21.63 | 21.94 | 20.98 | 386,800 |
Nov 27, 2023 | 21.79 | 21.83 | 21.59 | 21.59 | 20.65 | 672,500 |
Nov 24, 2023 | 22.01 | 22.01 | 21.73 | 21.74 | 20.79 | 290,300 |
Nov 22, 2023 | 22.10 | 22.16 | 22.04 | 22.07 | 21.11 | 289,200 |
Nov 21, 2023 | 22.16 | 22.21 | 22.09 | 22.18 | 21.21 | 129,200 |
Nov 20, 2023 | 22.13 | 22.21 | 22.07 | 22.14 | 21.17 | 341,700 |
Nov 17, 2023 | 22.08 | 22.11 | 22.01 | 22.08 | 21.11 | 280,200 |
Nov 16, 2023 | 22.22 | 22.23 | 22.09 | 22.12 | 21.15 | 320,700 |
Nov 15, 2023 | 22.20 | 22.33 | 22.20 | 22.29 | 21.32 | 298,400 |
Nov 14, 2023 | 22.28 | 22.34 | 22.23 | 22.25 | 21.28 | 383,800 |
Nov 13, 2023 | 22.08 | 22.37 | 22.05 | 22.36 | 21.38 | 304,500 |
Nov 10, 2023 | 22.13 | 22.13 | 22.01 | 22.04 | 21.08 | 305,200 |
Nov 9, 2023 | 22.27 | 22.34 | 22.13 | 22.13 | 21.16 | 434,700 |
Nov 8, 2023 | 22.16 | 22.30 | 22.16 | 22.26 | 21.29 | 504,100 |
Nov 7, 2023 | 22.35 | 22.43 | 22.14 | 22.16 | 21.19 | 363,500 |
Nov 6, 2023 | 22.40 | 22.49 | 22.35 | 22.46 | 21.48 | 2,009,600 |
Nov 3, 2023 | 22.21 | 22.41 | 22.21 | 22.40 | 21.42 | 293,100 |
Nov 2, 2023 | 22.04 | 22.24 | 22.04 | 22.24 | 21.27 | 1,165,300 |
Nov 1, 2023 | 21.95 | 22.00 | 21.92 | 21.98 | 21.02 | 672,600 |
Oct 31, 2023 | 21.97 | 22.07 | 21.95 | 22.01 | 21.05 | 221,300 |
Oct 30, 2023 | 21.97 | 22.02 | 21.90 | 21.90 | 20.94 | 392,700 |
Oct 27, 2023 | 21.92 | 22.06 | 21.91 | 22.05 | 21.09 | 912,000 |
Oct 26, 2023 | 21.81 | 21.90 | 21.80 | 21.85 | 20.89 | 267,400 |
Oct 25, 2023 | 21.91 | 21.91 | 21.72 | 21.81 | 20.86 | 536,500 |
Oct 24, 2023 | 21.89 | 21.95 | 21.83 | 21.91 | 20.95 | 219,700 |
Oct 23, 2023 | 21.94 | 22.03 | 21.91 | 21.93 | 20.97 | 359,900 |
Oct 20, 2023 | 22.01 | 22.07 | 21.89 | 21.92 | 20.96 | 578,300 |
Oct 19, 2023 | 21.90 | 22.01 | 21.86 | 21.97 | 21.01 | 283,800 |
Oct 18, 2023 | 21.93 | 21.97 | 21.86 | 21.92 | 20.96 | 227,600 |
Oct 17, 2023 | 21.82 | 21.92 | 21.81 | 21.86 | 20.90 | 250,300 |
Oct 16, 2023 | 21.74 | 21.79 | 21.71 | 21.73 | 20.78 | 228,800 |
Oct 13, 2023 | 21.76 | 21.76 | 21.65 | 21.71 | 20.76 | 273,500 |
Oct 12, 2023 | 21.55 | 21.63 | 21.42 | 21.61 | 20.67 | 461,600 |
Oct 11, 2023 | 21.51 | 21.54 | 21.37 | 21.41 | 20.47 | 425,600 |
Oct 10, 2023 | 21.50 | 21.58 | 21.50 | 21.55 | 20.61 | 167,500 |
Oct 9, 2023 | 21.58 | 21.61 | 21.49 | 21.57 | 20.63 | 310,600 |
Oct 6, 2023 | 21.41 | 21.59 | 21.41 | 21.58 | 20.64 | 153,200 |
Oct 5, 2023 | 21.27 | 21.44 | 21.26 | 21.44 | 20.50 | 211,000 |
Oct 4, 2023 | 21.40 | 21.40 | 21.30 | 21.32 | 20.39 | 216,400 |
Oct 3, 2023 | 21.51 | 21.53 | 21.31 | 21.37 | 20.44 | 523,300 |
Oct 2, 2023 | 21.50 | 21.67 | 21.50 | 21.58 | 20.64 | 536,300 |
Sep 29, 2023 | 21.74 | 21.74 | 21.39 | 21.41 | 20.47 | 1,023,000 |
Sep 28, 2023 | 21.60 | 21.81 | 21.55 | 21.80 | 20.85 | 209,500 |
Sep 27, 2023 | 21.65 | 21.67 | 21.59 | 21.61 | 20.67 | 227,000 |
Sep 26, 2023 | 21.75 | 21.78 | 21.65 | 21.67 | 20.72 | 203,500 |
Sep 25, 2023 | 21.73 | 21.78 | 21.67 | 21.75 | 20.80 | 208,900 |
Sep 22, 2023 | 21.91 | 21.96 | 21.82 | 21.86 | 20.90 | 196,400 |
Sep 21, 2023 | 22.08 | 22.08 | 21.90 | 21.90 | 20.94 | 326,900 |
Sep 20, 2023 | 22.13 | 22.21 | 22.10 | 22.21 | 21.24 | 277,200 |
Sep 19, 2023 | 22.24 | 22.32 | 22.23 | 22.27 | 21.30 | 252,500 |
Sep 18, 2023 | 22.32 | 22.32 | 22.12 | 22.18 | 21.21 | 415,200 |
Sep 15, 2023 | 22.31 | 22.38 | 22.31 | 22.34 | 21.36 | 250,500 |
Sep 14, 2023 | 22.11 | 22.28 | 22.11 | 22.21 | 21.24 | 263,100 |
Sep 13, 2023 | 22.07 | 22.13 | 22.02 | 22.11 | 21.14 | 383,700 |
Sep 12, 2023 | 22.03 | 22.06 | 21.97 | 22.04 | 21.08 | 352,600 |
Sep 11, 2023 | 21.91 | 22.04 | 21.91 | 22.01 | 21.05 | 211,800 |
Sep 8, 2023 | 21.92 | 21.92 | 21.83 | 21.85 | 20.89 | 319,600 |
Sep 7, 2023 | 21.88 | 21.94 | 21.85 | 21.90 | 20.94 | 258,600 |
Sep 6, 2023 | 21.90 | 22.00 | 21.90 | 21.94 | 20.98 | 246,700 |
Sep 5, 2023 | 21.85 | 21.98 | 21.80 | 21.92 | 20.96 | 403,400 |
Sep 1, 2023 | 21.81 | 21.89 | 21.74 | 21.78 | 20.83 | 287,300 |
Aug 31, 2023 | 21.82 | 21.88 | 21.72 | 21.74 | 20.79 | 330,700 |
Aug 30, 2023 | 21.84 | 21.90 | 21.79 | 21.85 | 20.89 | 193,700 |
Aug 29, 2023 | 21.79 | 21.87 | 21.77 | 21.80 | 20.85 | 202,600 |
Aug 28, 2023 | 21.69 | 21.83 | 21.66 | 21.83 | 20.88 | 379,900 |
Aug 25, 2023 | 21.56 | 21.70 | 21.53 | 21.62 | 20.67 | 209,200 |
Aug 24, 2023 | 21.34 | 21.56 | 21.34 | 21.56 | 20.62 | 169,800 |
Aug 23, 2023 | 21.30 | 21.43 | 21.30 | 21.38 | 20.45 | 216,000 |
Aug 22, 2023 | 21.38 | 21.38 | 21.13 | 21.16 | 20.23 | 275,000 |
Aug 21, 2023 | 21.49 | 21.49 | 21.27 | 21.29 | 20.36 | 438,800 |
Aug 18, 2023 | 21.29 | 21.38 | 21.25 | 21.35 | 20.42 | 750,400 |
Aug 17, 2023 | 21.23 | 21.29 | 21.16 | 21.18 | 20.25 | 772,800 |
Aug 16, 2023 | 21.12 | 21.28 | 21.12 | 21.19 | 20.26 | 365,200 |
Aug 15, 2023 | 21.27 | 21.27 | 21.08 | 21.08 | 20.16 | 826,500 |
Aug 14, 2023 | 21.32 | 21.33 | 21.22 | 21.25 | 20.32 | 803,700 |
Aug 11, 2023 | 21.42 | 21.53 | 21.35 | 21.41 | 20.47 | 649,500 |
Aug 10, 2023 | 21.40 | 21.52 | 21.40 | 21.41 | 20.47 | 300,400 |
Aug 9, 2023 | 21.44 | 21.47 | 21.36 | 21.39 | 20.45 | 327,900 |
Aug 8, 2023 | 21.48 | 21.48 | 21.36 | 21.43 | 20.49 | 443,800 |
Aug 7, 2023 | 21.72 | 21.73 | 21.58 | 21.59 | 20.65 | 844,400 |
Aug 4, 2023 | 21.66 | 21.72 | 21.60 | 21.64 | 20.69 | 502,500 |
Aug 3, 2023 | 21.69 | 21.75 | 21.56 | 21.62 | 20.67 | 396,300 |
Aug 2, 2023 | 21.91 | 21.91 | 21.76 | 21.79 | 20.84 | 441,100 |
Aug 1, 2023 | 21.82 | 21.97 | 21.79 | 21.96 | 21.00 | 618,400 |
Jul 31, 2023 | 21.93 | 21.93 | 21.80 | 21.93 | 20.97 | 421,900 |
Jul 28, 2023 | 21.96 | 22.11 | 21.91 | 21.99 | 21.03 | 717,500 |
Jul 27, 2023 | 22.29 | 22.29 | 22.10 | 22.11 | 21.14 | 553,300 |
Jul 26, 2023 | 22.30 | 22.37 | 22.16 | 22.31 | 21.33 | 798,900 |
Jul 25, 2023 | 22.32 | 22.38 | 22.26 | 22.36 | 21.38 | 408,900 |
Jul 24, 2023 | 22.15 | 22.38 | 22.15 | 22.35 | 21.37 | 1,204,000 |
Jul 21, 2023 | 22.00 | 22.06 | 21.95 | 22.01 | 21.05 | 668,300 |
Jul 20, 2023 | 22.11 | 22.14 | 22.01 | 22.05 | 21.09 | 680,500 |
Jul 19, 2023 | 21.86 | 22.03 | 21.86 | 22.00 | 21.04 | 633,800 |
Jul 18, 2023 | 21.53 | 21.78 | 21.53 | 21.74 | 20.79 | 1,143,900 |
Jul 17, 2023 | 21.68 | 21.68 | 21.43 | 21.44 | 20.50 | 838,600 |
Jul 14, 2023 | 21.55 | 21.62 | 21.48 | 21.59 | 20.65 | 710,200 |
Jul 13, 2023 | 21.21 | 21.36 | 21.19 | 21.35 | 20.42 | 1,008,400 |
Jul 12, 2023 | 21.40 | 21.53 | 21.21 | 21.21 | 20.28 | 971,200 |
Jul 11, 2023 | 21.27 | 21.42 | 21.23 | 21.39 | 20.45 | 814,400 |
Jul 10, 2023 | 21.21 | 21.29 | 21.18 | 21.18 | 20.25 | 554,400 |
Jul 7, 2023 | 21.18 | 21.31 | 21.13 | 21.16 | 20.23 | 539,200 |
Jul 6, 2023 | 21.21 | 21.31 | 21.17 | 21.22 | 20.29 | 379,300 |
Jul 5, 2023 | 21.40 | 21.41 | 21.19 | 21.24 | 20.31 | 710,200 |
Jul 3, 2023 | 21.16 | 21.37 | 21.16 | 21.31 | 20.38 | 505,600 |
Jun 30, 2023 | 21.07 | 21.25 | 21.07 | 21.07 | 20.15 | 1,193,600 |
Jun 29, 2023 | 20.96 | 20.99 | 20.83 | 20.93 | 20.02 | 503,400 |
Jun 28, 2023 | 21.05 | 21.14 | 21.03 | 21.05 | 20.13 | 445,700 |
Jun 27, 2023 | 21.40 | 21.40 | 21.21 | 21.29 | 20.36 | 358,900 |
Jun 26, 2023 | 21.54 | 21.77 | 21.49 | 21.51 | 20.57 | 488,100 |
Jun 23, 2023 | 21.65 | 21.87 | 21.49 | 21.53 | 20.59 | 463,200 |
Jun 22, 2023 | 21.96 | 22.01 | 21.80 | 21.95 | 20.99 | 1,377,600 |
Jun 21, 2023 | 21.96 | 22.13 | 21.94 | 22.13 | 21.16 | 607,100 |
Jun 20, 2023 | 21.99 | 21.99 | 21.84 | 21.90 | 20.94 | 874,000 |
Jun 16, 2023 | 21.78 | 22.00 | 21.78 | 21.99 | 21.03 | 533,500 |
Jun 15, 2023 | 21.51 | 21.72 | 21.50 | 21.70 | 20.75 | 401,200 |
Jun 14, 2023 | 21.23 | 21.37 | 21.23 | 21.33 | 20.40 | 517,200 |
Jun 13, 2023 | 21.29 | 21.35 | 21.24 | 21.30 | 20.37 | 306,800 |
Jun 12, 2023 | 21.20 | 21.31 | 21.20 | 21.24 | 20.31 | 411,600 |
Jun 9, 2023 | 21.12 | 21.22 | 21.09 | 21.19 | 20.26 | 333,300 |
Jun 8, 2023 | 20.95 | 21.27 | 20.95 | 21.24 | 20.31 | 636,800 |
Jun 7, 2023 | 21.00 | 21.05 | 20.86 | 20.89 | 19.98 | 441,500 |
Jun 6, 2023 | 20.94 | 21.04 | 20.89 | 21.02 | 20.10 | 1,154,800 |
Jun 5, 2023 | 20.83 | 20.90 | 20.81 | 20.85 | 19.94 | 591,500 |
Jun 2, 2023 | 20.78 | 20.93 | 20.68 | 20.88 | 19.97 | 4,954,200 |
Jun 1, 2023 | 20.66 | 20.79 | 20.63 | 20.76 | 19.85 | 495,400 |
May 31, 2023 | 20.35 | 20.49 | 20.34 | 20.46 | 19.57 | 1,719,100 |
May 30, 2023 | 20.50 | 20.51 | 20.41 | 20.44 | 19.55 | 520,400 |
May 26, 2023 | 20.53 | 20.61 | 20.51 | 20.57 | 19.67 | 347,200 |
May 25, 2023 | 20.55 | 20.55 | 20.36 | 20.40 | 19.51 | 552,800 |
May 24, 2023 | 20.70 | 20.77 | 20.60 | 20.63 | 19.73 | 365,900 |
May 23, 2023 | 20.81 | 20.84 | 20.72 | 20.74 | 19.83 | 473,800 |
May 22, 2023 | 20.77 | 20.79 | 20.71 | 20.76 | 19.85 | 460,600 |
May 19, 2023 | 20.94 | 20.98 | 20.76 | 20.78 | 19.87 | 359,000 |
May 18, 2023 | 20.60 | 20.72 | 20.56 | 20.70 | 19.80 | 379,200 |
May 17, 2023 | 20.87 | 20.94 | 20.72 | 20.78 | 19.87 | 465,000 |
May 16, 2023 | 21.11 | 21.16 | 20.89 | 20.94 | 20.02 | 430,900 |
May 15, 2023 | 20.90 | 21.15 | 20.90 | 21.09 | 20.17 | 460,100 |
May 12, 2023 | 20.87 | 20.93 | 20.74 | 20.83 | 19.92 | 513,500 |
May 11, 2023 | 20.86 | 20.93 | 20.75 | 20.78 | 19.87 | 1,833,000 |
May 10, 2023 | 20.87 | 21.07 | 20.87 | 21.03 | 20.11 | 666,600 |
May 9, 2023 | 20.83 | 20.99 | 20.80 | 20.96 | 20.04 | 634,200 |
May 8, 2023 | 21.03 | 21.04 | 20.89 | 20.91 | 20.00 | 250,500 |
May 5, 2023 | 20.75 | 21.07 | 20.75 | 21.03 | 20.11 | 290,000 |
May 4, 2023 | 20.50 | 20.73 | 20.50 | 20.70 | 19.80 | 529,400 |
May 3, 2023 | 20.50 | 20.67 | 20.45 | 20.60 | 19.70 | 1,837,500 |
May 2, 2023 | 20.71 | 20.79 | 20.54 | 20.54 | 19.64 | 526,700 |
May 1, 2023 | 20.94 | 20.94 | 20.69 | 20.73 | 19.82 | 414,900 |
Apr 28, 2023 | 20.86 | 20.99 | 20.84 | 20.95 | 20.03 | 737,300 |
Apr 27, 2023 | 21.05 | 21.10 | 20.90 | 20.98 | 20.06 | 406,800 |
Apr 26, 2023 | 21.04 | 21.10 | 20.97 | 21.02 | 20.10 | 336,900 |
Apr 25, 2023 | 20.90 | 21.02 | 20.80 | 20.99 | 20.07 | 1,009,500 |
Apr 24, 2023 | 20.98 | 21.18 | 20.92 | 21.06 | 20.14 | 371,400 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%