NYSEArca - Delayed Quote • USD
Invesco CurrencyShares Swiss Franc Trust (FXF)
At close: 3:59 PM EDT
After hours: 4:02 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 19, 2024 | 97.91 | 97.97 | 97.75 | 97.78 | 97.78 | 21,956 |
Apr 18, 2024 | 97.70 | 97.77 | 97.54 | 97.54 | 97.54 | 16,600 |
Apr 17, 2024 | 97.69 | 97.78 | 97.45 | 97.76 | 97.76 | 44,300 |
Apr 16, 2024 | 97.56 | 97.56 | 97.36 | 97.48 | 97.48 | 11,700 |
Apr 15, 2024 | 97.36 | 97.60 | 97.24 | 97.54 | 97.54 | 23,000 |
Apr 12, 2024 | 97.55 | 97.71 | 97.36 | 97.36 | 97.36 | 25,800 |
Apr 11, 2024 | 97.85 | 97.88 | 97.59 | 97.84 | 97.84 | 18,100 |
Apr 10, 2024 | 97.74 | 97.74 | 97.28 | 97.45 | 97.45 | 41,100 |
Apr 9, 2024 | 98.61 | 98.69 | 98.41 | 98.52 | 98.52 | 26,700 |
Apr 8, 2024 | 98.36 | 98.42 | 98.24 | 98.29 | 98.29 | 22,400 |
Apr 5, 2024 | 98.32 | 98.89 | 98.32 | 98.64 | 98.64 | 39,300 |
Apr 4, 2024 | 98.39 | 98.77 | 98.27 | 98.76 | 98.76 | 68,800 |
Apr 3, 2024 | 97.89 | 98.54 | 97.89 | 98.53 | 98.53 | 29,600 |
Apr 2, 2024 | 98.18 | 98.26 | 97.94 | 98.00 | 98.00 | 30,900 |
Apr 1, 2024 | 0.00 Dividend | |||||
Apr 1, 2024 | 98.68 | 98.68 | 98.31 | 98.40 | 98.40 | 50,400 |
Mar 28, 2024 | 98.41 | 98.87 | 98.41 | 98.67 | 98.67 | 42,100 |
Mar 27, 2024 | 98.09 | 98.34 | 98.09 | 98.33 | 98.33 | 13,000 |
Mar 26, 2024 | 98.49 | 98.70 | 98.42 | 98.45 | 98.45 | 44,900 |
Mar 25, 2024 | 99.12 | 99.21 | 99.00 | 99.00 | 99.00 | 152,600 |
Mar 22, 2024 | 98.99 | 99.17 | 98.98 | 99.10 | 99.10 | 249,900 |
Mar 21, 2024 | 99.18 | 99.22 | 98.95 | 99.09 | 99.09 | 25,300 |
Mar 20, 2024 | 99.87 | 100.42 | 99.80 | 100.36 | 100.36 | 27,800 |
Mar 19, 2024 | 100.21 | 100.27 | 100.16 | 100.18 | 100.18 | 4,500 |
Mar 18, 2024 | 100.63 | 100.63 | 100.15 | 100.15 | 100.15 | 41,000 |
Mar 15, 2024 | 100.77 | 100.82 | 100.61 | 100.72 | 100.72 | 14,100 |
Mar 14, 2024 | 100.99 | 101.04 | 100.64 | 100.72 | 100.72 | 14,900 |
Mar 13, 2024 | 101.44 | 101.44 | 101.25 | 101.25 | 101.25 | 14,900 |
Mar 12, 2024 | 101.27 | 101.41 | 101.20 | 101.41 | 101.41 | 15,300 |
Mar 11, 2024 | 101.32 | 101.51 | 101.20 | 101.50 | 101.50 | 11,300 |
Mar 8, 2024 | 101.65 | 101.73 | 101.36 | 101.41 | 101.41 | 14,500 |
Mar 7, 2024 | 101.18 | 101.40 | 101.08 | 101.38 | 101.38 | 46,400 |
Mar 6, 2024 | 100.72 | 100.97 | 100.72 | 100.89 | 100.89 | 16,100 |
Mar 5, 2024 | 100.53 | 100.80 | 100.53 | 100.78 | 100.78 | 30,900 |
Mar 4, 2024 | 100.56 | 100.65 | 100.51 | 100.55 | 100.55 | 6,800 |
Mar 1, 2024 | 0.01 Dividend | |||||
Mar 1, 2024 | 100.26 | 100.85 | 100.10 | 100.74 | 100.74 | 33,600 |
Feb 29, 2024 | 101.20 | 101.20 | 100.60 | 100.61 | 100.60 | 4,900 |
Feb 28, 2024 | 101.09 | 101.25 | 101.05 | 101.25 | 101.24 | 7,800 |
Feb 27, 2024 | 101.11 | 101.18 | 101.08 | 101.18 | 101.17 | 13,000 |
Feb 26, 2024 | 101.05 | 101.10 | 100.99 | 101.10 | 101.09 | 5,200 |
Feb 23, 2024 | 101.07 | 101.07 | 100.98 | 100.98 | 100.97 | 5,600 |
Feb 22, 2024 | 100.95 | 101.12 | 100.87 | 101.09 | 101.08 | 9,200 |
Feb 21, 2024 | 101.08 | 101.20 | 100.98 | 101.17 | 101.16 | 11,700 |
Feb 20, 2024 | 101.14 | 101.24 | 100.91 | 100.96 | 100.95 | 8,800 |
Feb 16, 2024 | 100.75 | 101.10 | 100.75 | 101.00 | 100.99 | 11,000 |
Feb 15, 2024 | 101.15 | 101.23 | 100.98 | 101.11 | 101.10 | 6,400 |
Feb 14, 2024 | 100.37 | 100.49 | 100.26 | 100.46 | 100.45 | 11,900 |
Feb 13, 2024 | 100.61 | 100.61 | 100.23 | 100.27 | 100.26 | 9,600 |
Feb 12, 2024 | 101.56 | 101.66 | 101.53 | 101.60 | 101.59 | 4,100 |
Feb 9, 2024 | 101.64 | 101.81 | 101.64 | 101.71 | 101.70 | 13,500 |
Feb 8, 2024 | 101.64 | 101.85 | 101.60 | 101.81 | 101.80 | 12,700 |
Feb 7, 2024 | 102.00 | 102.16 | 101.70 | 101.83 | 101.82 | 9,400 |
Feb 6, 2024 | 101.85 | 102.28 | 101.79 | 102.28 | 102.27 | 19,000 |
Feb 5, 2024 | 102.15 | 102.26 | 102.09 | 102.23 | 102.22 | 27,900 |
Feb 2, 2024 | 102.78 | 102.82 | 102.51 | 102.70 | 102.69 | 6,800 |
Feb 1, 2024 | 0.01 Dividend | |||||
Feb 1, 2024 | 103.17 | 103.74 | 103.05 | 103.74 | 103.73 | 13,900 |
Jan 31, 2024 | 103.31 | 103.92 | 103.05 | 103.12 | 103.10 | 28,100 |
Jan 30, 2024 | 103.27 | 103.31 | 102.81 | 103.26 | 103.24 | 22,800 |
Jan 29, 2024 | 102.90 | 103.33 | 102.90 | 103.26 | 103.24 | 3,800 |
Jan 26, 2024 | 103.18 | 103.23 | 102.97 | 102.98 | 102.96 | 5,100 |
Jan 25, 2024 | 102.79 | 102.85 | 102.42 | 102.59 | 102.57 | 40,100 |
Jan 24, 2024 | 103.33 | 103.33 | 102.99 | 103.06 | 103.04 | 11,300 |
Jan 23, 2024 | 102.26 | 102.26 | 102.02 | 102.17 | 102.15 | 11,600 |
Jan 22, 2024 | 102.42 | 102.42 | 102.31 | 102.41 | 102.39 | 5,400 |
Jan 19, 2024 | 102.27 | 102.46 | 102.14 | 102.46 | 102.44 | 21,800 |
Jan 18, 2024 | 102.57 | 102.57 | 102.33 | 102.44 | 102.42 | 15,200 |
Jan 17, 2024 | 102.71 | 102.87 | 102.58 | 102.87 | 102.85 | 10,900 |
Jan 16, 2024 | 103.37 | 103.53 | 103.20 | 103.26 | 103.24 | 33,500 |
Jan 12, 2024 | 104.57 | 104.75 | 104.25 | 104.38 | 104.36 | 4,800 |
Jan 11, 2024 | 104.29 | 104.39 | 103.99 | 104.39 | 104.37 | 12,000 |
Jan 10, 2024 | 104.33 | 104.55 | 104.30 | 104.51 | 104.49 | 15,600 |
Jan 9, 2024 | 104.56 | 104.62 | 104.33 | 104.39 | 104.37 | 9,200 |
Jan 8, 2024 | 104.70 | 105.12 | 104.70 | 104.97 | 104.95 | 8,800 |
Jan 5, 2024 | 104.63 | 105.11 | 104.63 | 104.65 | 104.63 | 43,500 |
Jan 4, 2024 | 104.46 | 104.72 | 104.46 | 104.67 | 104.65 | 9,700 |
Jan 3, 2024 | 104.16 | 104.69 | 104.16 | 104.69 | 104.67 | 12,400 |
Jan 2, 2024 | 0.01 Dividend | |||||
Jan 2, 2024 | 104.80 | 105.10 | 104.59 | 104.64 | 104.62 | 17,200 |
Dec 29, 2023 | 105.90 | 106.35 | 105.42 | 105.78 | 105.75 | 53,800 |
Dec 28, 2023 | 106.34 | 106.75 | 105.35 | 105.41 | 105.38 | 14,900 |
Dec 27, 2023 | 104.52 | 105.70 | 104.46 | 105.59 | 105.56 | 31,800 |
Dec 26, 2023 | 103.96 | 104.27 | 103.96 | 104.25 | 104.22 | 47,500 |
Dec 22, 2023 | 104.32 | 104.34 | 103.88 | 104.01 | 103.98 | 18,700 |
Dec 21, 2023 | 103.75 | 103.86 | 103.61 | 103.86 | 103.83 | 7,100 |
Dec 20, 2023 | 103.20 | 103.37 | 103.00 | 103.01 | 102.98 | 13,300 |
Dec 19, 2023 | 102.90 | 103.47 | 102.90 | 103.35 | 103.32 | 24,800 |
Dec 18, 2023 | 102.54 | 102.58 | 102.37 | 102.58 | 102.55 | 18,700 |
Dec 15, 2023 | 102.49 | 102.65 | 102.18 | 102.19 | 102.16 | 16,000 |
Dec 14, 2023 | 102.25 | 103.04 | 102.25 | 102.65 | 102.62 | 26,100 |
Dec 13, 2023 | 101.56 | 102.33 | 101.31 | 102.10 | 102.07 | 14,700 |
Dec 12, 2023 | 101.55 | 101.66 | 101.35 | 101.66 | 101.63 | 8,400 |
Dec 11, 2023 | 100.98 | 101.34 | 100.97 | 101.32 | 101.29 | 11,700 |
Dec 8, 2023 | 101.03 | 101.41 | 100.91 | 101.14 | 101.11 | 6,100 |
Dec 7, 2023 | 101.35 | 101.91 | 101.35 | 101.64 | 101.61 | 10,800 |
Dec 6, 2023 | 101.86 | 101.90 | 101.63 | 101.66 | 101.63 | 5,000 |
Dec 5, 2023 | 101.68 | 101.84 | 101.60 | 101.68 | 101.65 | 15,100 |
Dec 4, 2023 | 101.63 | 101.94 | 101.63 | 101.92 | 101.89 | 10,400 |
Dec 1, 2023 | 0.01 Dividend | |||||
Dec 1, 2023 | 101.55 | 102.47 | 101.49 | 102.34 | 102.31 | 41,500 |
Nov 30, 2023 | 101.68 | 102.56 | 101.46 | 101.63 | 101.59 | 54,000 |
Nov 29, 2023 | 101.55 | 102.00 | 101.55 | 101.79 | 101.75 | 8,000 |
Nov 28, 2023 | 101.28 | 101.53 | 101.18 | 101.33 | 101.29 | 38,900 |
Nov 27, 2023 | 100.95 | 101.10 | 100.95 | 101.08 | 101.04 | 7,700 |
Nov 24, 2023 | 100.80 | 100.94 | 100.80 | 100.94 | 100.90 | 2,300 |
Nov 22, 2023 | 100.56 | 100.71 | 100.45 | 100.69 | 100.65 | 20,100 |
Nov 21, 2023 | 100.79 | 100.84 | 100.61 | 100.68 | 100.64 | 31,400 |
Nov 20, 2023 | 100.68 | 100.68 | 100.54 | 100.54 | 100.50 | 309,800 |
Nov 17, 2023 | 100.30 | 100.49 | 100.19 | 100.45 | 100.41 | 4,500 |
Nov 16, 2023 | 100.26 | 100.29 | 100.08 | 100.08 | 100.04 | 4,600 |
Nov 15, 2023 | 100.18 | 100.28 | 100.08 | 100.17 | 100.13 | 10,200 |
Nov 14, 2023 | 99.63 | 100.17 | 99.63 | 100.13 | 100.09 | 17,100 |
Nov 13, 2023 | 98.38 | 98.70 | 98.38 | 98.64 | 98.60 | 2,300 |
Nov 10, 2023 | 98.64 | 98.64 | 98.52 | 98.60 | 98.56 | 4,400 |
Nov 9, 2023 | 98.83 | 98.91 | 98.44 | 98.48 | 98.44 | 15,600 |
Nov 8, 2023 | 98.78 | 99.09 | 98.78 | 98.94 | 98.90 | 25,200 |
Nov 7, 2023 | 98.70 | 98.88 | 98.70 | 98.81 | 98.77 | 6,400 |
Nov 6, 2023 | 99.09 | 99.17 | 98.99 | 98.99 | 98.95 | 13,200 |
Nov 3, 2023 | 98.90 | 99.23 | 98.90 | 99.05 | 99.01 | 11,300 |
Nov 2, 2023 | 98.46 | 98.53 | 98.14 | 98.22 | 98.18 | 10,200 |
Nov 1, 2023 | 0.01 Dividend | |||||
Nov 1, 2023 | 97.82 | 98.02 | 97.59 | 97.99 | 97.95 | 13,200 |
Oct 31, 2023 | 98.27 | 98.27 | 97.78 | 97.84 | 97.79 | 8,900 |
Oct 30, 2023 | 98.67 | 98.72 | 98.56 | 98.72 | 98.67 | 26,600 |
Oct 27, 2023 | 98.73 | 98.84 | 98.50 | 98.69 | 98.64 | 7,800 |
Oct 26, 2023 | 98.97 | 98.98 | 98.84 | 98.93 | 98.88 | 5,500 |
Oct 25, 2023 | 99.35 | 99.48 | 99.22 | 99.24 | 99.19 | 13,200 |
Oct 24, 2023 | 99.60 | 99.63 | 99.45 | 99.63 | 99.58 | 9,200 |
Oct 23, 2023 | 99.52 | 99.90 | 99.50 | 99.83 | 99.78 | 11,200 |
Oct 20, 2023 | 99.73 | 99.85 | 99.62 | 99.75 | 99.70 | 25,500 |
Oct 19, 2023 | 99.09 | 99.70 | 99.09 | 99.68 | 99.63 | 9,000 |
Oct 18, 2023 | 99.04 | 99.07 | 98.98 | 98.98 | 98.93 | 4,900 |
Oct 17, 2023 | 98.83 | 98.91 | 98.76 | 98.85 | 98.80 | 8,000 |
Oct 16, 2023 | 98.64 | 98.90 | 98.56 | 98.89 | 98.84 | 5,800 |
Oct 13, 2023 | 98.21 | 98.86 | 98.21 | 98.61 | 98.56 | 10,000 |
Oct 12, 2023 | 98.28 | 98.29 | 97.92 | 97.92 | 97.87 | 23,800 |
Oct 11, 2023 | 98.71 | 98.79 | 98.41 | 98.63 | 98.58 | 7,900 |
Oct 10, 2023 | 98.27 | 98.36 | 98.23 | 98.36 | 98.31 | 3,900 |
Oct 9, 2023 | 98.05 | 98.31 | 97.96 | 98.22 | 98.17 | 15,000 |
Oct 6, 2023 | 97.18 | 97.98 | 97.15 | 97.84 | 97.79 | 5,200 |
Oct 5, 2023 | 97.27 | 97.52 | 97.26 | 97.52 | 97.47 | 6,700 |
Oct 4, 2023 | 97.16 | 97.21 | 96.80 | 97.13 | 97.08 | 18,900 |
Oct 3, 2023 | 96.45 | 96.67 | 96.27 | 96.62 | 96.57 | 13,300 |
Oct 2, 2023 | 0.00 Dividend | |||||
Oct 2, 2023 | 97.13 | 97.13 | 96.82 | 96.99 | 96.94 | 7,900 |
Sep 29, 2023 | 97.58 | 97.58 | 97.14 | 97.20 | 97.15 | 7,300 |
Sep 28, 2023 | 97.00 | 97.21 | 97.00 | 97.21 | 97.16 | 7,600 |
Sep 27, 2023 | 96.87 | 96.89 | 96.47 | 96.63 | 96.58 | 8,400 |
Sep 26, 2023 | 97.42 | 97.42 | 97.19 | 97.19 | 97.14 | 14,400 |
Sep 25, 2023 | 97.69 | 97.69 | 97.38 | 97.56 | 97.51 | 8,800 |
Sep 22, 2023 | 98.22 | 98.37 | 98.06 | 98.09 | 98.04 | 28,300 |
Sep 21, 2023 | 98.37 | 98.61 | 98.32 | 98.43 | 98.38 | 16,800 |
Sep 20, 2023 | 99.26 | 99.53 | 98.97 | 98.97 | 98.92 | 3,700 |
Sep 19, 2023 | 99.18 | 99.18 | 99.04 | 99.10 | 99.05 | 5,700 |
Sep 18, 2023 | 99.09 | 99.28 | 99.09 | 99.15 | 99.10 | 27,000 |
Sep 15, 2023 | 99.18 | 99.29 | 99.15 | 99.16 | 99.11 | 6,500 |
Sep 14, 2023 | 99.54 | 99.54 | 99.19 | 99.31 | 99.26 | 12,100 |
Sep 13, 2023 | 99.75 | 99.76 | 99.57 | 99.59 | 99.54 | 12,600 |
Sep 12, 2023 | 99.64 | 99.81 | 99.64 | 99.81 | 99.76 | 3,600 |
Sep 11, 2023 | 99.77 | 99.92 | 99.74 | 99.88 | 99.83 | 31,200 |
Sep 8, 2023 | 99.71 | 99.80 | 99.60 | 99.61 | 99.56 | 6,600 |
Sep 7, 2023 | 99.58 | 99.70 | 99.56 | 99.65 | 99.60 | 6,200 |
Sep 6, 2023 | 99.55 | 99.82 | 99.55 | 99.81 | 99.76 | 12,400 |
Sep 5, 2023 | 100.12 | 100.15 | 99.99 | 99.99 | 99.94 | 9,200 |
Sep 1, 2023 | 101.07 | 101.07 | 100.40 | 100.46 | 100.41 | 3,400 |
Aug 31, 2023 | 100.76 | 100.80 | 100.66 | 100.72 | 100.67 | 3,300 |
Aug 30, 2023 | 101.71 | 101.72 | 101.21 | 101.21 | 101.16 | 10,600 |
Aug 29, 2023 | 100.49 | 101.36 | 100.49 | 101.35 | 101.30 | 7,900 |
Aug 28, 2023 | 100.55 | 100.74 | 100.55 | 100.66 | 100.61 | 16,500 |
Aug 25, 2023 | 100.47 | 100.69 | 100.45 | 100.64 | 100.59 | 15,800 |
Aug 24, 2023 | 100.87 | 100.95 | 100.55 | 100.57 | 100.52 | 20,100 |
Aug 23, 2023 | 101.18 | 101.38 | 101.18 | 101.36 | 101.31 | 452,400 |
Aug 22, 2023 | 101.07 | 101.17 | 101.03 | 101.05 | 101.00 | 5,000 |
Aug 21, 2023 | 101.06 | 101.31 | 100.96 | 101.30 | 101.25 | 6,100 |
Aug 18, 2023 | 101.03 | 101.07 | 100.86 | 100.87 | 100.82 | 6,100 |
Aug 17, 2023 | 101.42 | 101.50 | 101.11 | 101.30 | 101.25 | 28,600 |
Aug 16, 2023 | 101.22 | 101.30 | 101.08 | 101.08 | 101.03 | 11,100 |
Aug 15, 2023 | 101.55 | 101.55 | 101.27 | 101.30 | 101.25 | 5,800 |
Aug 14, 2023 | 101.00 | 101.50 | 100.87 | 101.32 | 101.27 | 13,400 |
Aug 11, 2023 | 101.50 | 101.62 | 101.48 | 101.54 | 101.49 | 11,200 |
Aug 10, 2023 | 101.94 | 101.99 | 101.51 | 101.51 | 101.46 | 4,400 |
Aug 9, 2023 | 101.52 | 101.65 | 101.43 | 101.43 | 101.38 | 6,800 |
Aug 8, 2023 | 101.41 | 101.64 | 101.40 | 101.64 | 101.59 | 7,900 |
Aug 7, 2023 | 101.90 | 101.96 | 101.72 | 101.93 | 101.88 | 6,700 |
Aug 4, 2023 | 102.12 | 102.24 | 101.92 | 101.92 | 101.87 | 3,100 |
Aug 3, 2023 | 101.55 | 101.90 | 101.55 | 101.68 | 101.63 | 5,100 |
Aug 2, 2023 | 101.13 | 101.42 | 101.08 | 101.38 | 101.33 | 14,000 |
Aug 1, 2023 | 101.47 | 101.72 | 101.43 | 101.67 | 101.62 | 12,400 |
Jul 31, 2023 | 102.03 | 102.66 | 102.03 | 102.04 | 101.99 | 17,600 |
Jul 28, 2023 | 102.37 | 102.67 | 102.30 | 102.39 | 102.34 | 11,100 |
Jul 27, 2023 | 103.09 | 103.09 | 102.34 | 102.34 | 102.29 | 3,700 |
Jul 26, 2023 | 103.12 | 103.50 | 103.02 | 103.49 | 103.44 | 64,500 |
Jul 25, 2023 | 102.47 | 103.00 | 102.47 | 102.97 | 102.92 | 2,700 |
Jul 24, 2023 | 102.90 | 102.93 | 102.44 | 102.47 | 102.42 | 9,000 |
Jul 21, 2023 | 102.89 | 102.93 | 102.75 | 102.77 | 102.72 | 5,600 |
Jul 20, 2023 | 103.27 | 103.27 | 102.60 | 102.66 | 102.61 | 10,300 |
Jul 19, 2023 | 103.70 | 103.70 | 103.43 | 103.65 | 103.60 | 8,200 |
Jul 18, 2023 | 103.70 | 103.84 | 103.58 | 103.78 | 103.73 | 14,300 |
Jul 17, 2023 | 103.32 | 103.55 | 103.32 | 103.51 | 103.46 | 11,700 |
Jul 14, 2023 | 103.42 | 103.51 | 103.19 | 103.25 | 103.20 | 23,000 |
Jul 13, 2023 | 103.23 | 103.68 | 103.23 | 103.63 | 103.58 | 21,900 |
Jul 12, 2023 | 102.02 | 102.67 | 102.02 | 102.61 | 102.56 | 28,400 |
Jul 11, 2023 | 100.81 | 101.20 | 100.81 | 101.18 | 101.13 | 13,400 |
Jul 10, 2023 | 100.04 | 100.53 | 99.99 | 100.52 | 100.47 | 29,200 |
Jul 7, 2023 | 99.70 | 100.26 | 99.70 | 100.12 | 100.07 | 9,500 |
Jul 6, 2023 | 99.27 | 99.43 | 99.04 | 99.43 | 99.38 | 4,000 |
Jul 5, 2023 | 99.26 | 99.42 | 99.04 | 99.07 | 99.02 | 10,900 |
Jul 3, 2023 | 99.29 | 99.46 | 99.20 | 99.36 | 99.31 | 34,600 |
Jun 30, 2023 | 99.20 | 99.58 | 99.20 | 99.46 | 99.41 | 6,600 |
Jun 29, 2023 | 99.07 | 99.23 | 98.93 | 98.94 | 98.89 | 10,700 |
Jun 28, 2023 | 99.27 | 99.34 | 99.15 | 99.27 | 99.22 | 8,900 |
Jun 27, 2023 | 99.61 | 99.70 | 99.47 | 99.64 | 99.59 | 19,500 |
Jun 26, 2023 | 99.61 | 99.61 | 99.39 | 99.42 | 99.37 | 8,300 |
Jun 23, 2023 | 99.49 | 99.49 | 99.12 | 99.26 | 99.21 | 60,200 |
Jun 22, 2023 | 99.43 | 99.49 | 99.30 | 99.49 | 99.44 | 3,000 |
Jun 21, 2023 | 99.04 | 99.77 | 99.04 | 99.70 | 99.65 | 14,300 |
Jun 20, 2023 | 99.12 | 99.18 | 98.96 | 99.15 | 99.10 | 9,900 |
Jun 16, 2023 | 99.76 | 99.77 | 99.54 | 99.54 | 99.49 | 4,400 |
Jun 15, 2023 | 99.40 | 99.94 | 99.40 | 99.90 | 99.85 | 9,700 |
Jun 14, 2023 | 99.00 | 99.27 | 98.67 | 98.74 | 98.69 | 106,600 |
Jun 13, 2023 | 98.30 | 98.51 | 98.20 | 98.34 | 98.29 | 17,800 |
Jun 12, 2023 | 98.19 | 98.19 | 97.80 | 97.98 | 97.93 | 9,400 |
Jun 9, 2023 | 98.71 | 98.77 | 98.50 | 98.54 | 98.49 | 24,400 |
Jun 8, 2023 | 98.70 | 99.05 | 98.70 | 99.01 | 98.96 | 16,400 |
Jun 7, 2023 | 98.30 | 98.37 | 97.80 | 97.80 | 97.75 | 3,900 |
Jun 6, 2023 | 98.01 | 98.11 | 97.91 | 98.06 | 98.01 | 24,400 |
Jun 5, 2023 | 97.73 | 98.36 | 97.73 | 98.28 | 98.23 | 24,100 |
Jun 2, 2023 | 98.38 | 98.38 | 97.94 | 97.98 | 97.93 | 37,100 |
Jun 1, 2023 | 98.01 | 98.35 | 97.90 | 98.28 | 98.23 | 21,900 |
May 31, 2023 | 97.74 | 97.84 | 97.38 | 97.75 | 97.70 | 25,200 |
May 30, 2023 | 98.55 | 98.61 | 98.23 | 98.31 | 98.26 | 36,400 |
May 26, 2023 | 98.52 | 98.55 | 98.15 | 98.42 | 98.37 | 10,100 |
May 25, 2023 | 98.29 | 98.44 | 98.18 | 98.28 | 98.23 | 22,500 |
May 24, 2023 | 98.57 | 98.57 | 98.34 | 98.44 | 98.39 | 9,300 |
May 23, 2023 | 98.72 | 99.09 | 98.72 | 98.75 | 98.70 | 5,300 |
May 22, 2023 | 99.30 | 99.30 | 99.08 | 99.20 | 99.15 | 10,800 |
May 19, 2023 | 98.69 | 99.17 | 98.69 | 98.98 | 98.93 | 29,400 |
May 18, 2023 | 98.75 | 98.75 | 98.35 | 98.42 | 98.37 | 21,900 |
May 17, 2023 | 98.92 | 99.16 | 98.70 | 99.14 | 99.09 | 16,100 |
May 16, 2023 | 99.55 | 99.57 | 99.31 | 99.37 | 99.32 | 22,400 |
May 15, 2023 | 99.39 | 99.59 | 99.39 | 99.54 | 99.49 | 11,800 |
May 12, 2023 | 99.63 | 99.63 | 99.14 | 99.14 | 99.09 | 15,800 |
May 11, 2023 | 99.67 | 99.68 | 99.45 | 99.62 | 99.57 | 10,900 |
May 10, 2023 | 100.32 | 100.32 | 100.00 | 100.19 | 100.14 | 22,000 |
May 9, 2023 | 99.63 | 100.11 | 99.63 | 100.11 | 100.06 | 20,200 |
May 8, 2023 | 100.24 | 100.29 | 100.12 | 100.12 | 100.07 | 16,800 |
May 5, 2023 | 99.63 | 100.09 | 99.51 | 100.05 | 100.00 | 32,300 |
May 4, 2023 | 100.48 | 100.79 | 100.33 | 100.59 | 100.54 | 52,200 |
May 3, 2023 | 100.31 | 100.80 | 100.21 | 100.63 | 100.58 | 22,300 |
May 2, 2023 | 99.25 | 99.86 | 99.14 | 99.86 | 99.81 | 15,200 |
May 1, 2023 | 99.78 | 99.89 | 99.37 | 99.37 | 99.32 | 30,700 |
Apr 28, 2023 | 99.78 | 100.10 | 99.64 | 99.67 | 99.62 | 13,600 |
Apr 27, 2023 | 99.39 | 99.71 | 99.29 | 99.64 | 99.59 | 13,600 |
Apr 26, 2023 | 100.55 | 100.57 | 99.93 | 99.98 | 99.93 | 19,900 |
Apr 25, 2023 | 100.08 | 100.09 | 99.85 | 99.88 | 99.83 | 12,500 |
Apr 24, 2023 | 100.21 | 100.39 | 100.17 | 100.33 | 100.28 | 56,100 |
Apr 21, 2023 | 100.01 | 100.01 | 99.62 | 99.89 | 99.84 | 17,500 |
Apr 20, 2023 | 99.60 | 99.82 | 99.60 | 99.72 | 99.67 | 9,000 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%