NasdaqGM - Delayed Quote • USD
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
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 | 17.39 | 17.43 | 17.25 | 17.38 | 17.38 | 54,900 |
Apr 23, 2024 | 17.15 | 17.47 | 17.15 | 17.44 | 17.44 | 191,800 |
Apr 22, 2024 | 0.13 Dividend | |||||
Apr 22, 2024 | 17.04 | 17.17 | 16.88 | 17.17 | 17.17 | 47,700 |
Apr 19, 2024 | 16.86 | 17.10 | 16.83 | 17.10 | 16.97 | 61,700 |
Apr 18, 2024 | 16.86 | 16.97 | 16.79 | 16.87 | 16.74 | 65,700 |
Apr 17, 2024 | 17.00 | 17.03 | 16.79 | 16.81 | 16.68 | 47,500 |
Apr 16, 2024 | 17.13 | 17.13 | 16.81 | 16.86 | 16.73 | 99,200 |
Apr 15, 2024 | 17.39 | 17.41 | 17.00 | 17.12 | 16.99 | 105,800 |
Apr 12, 2024 | 17.43 | 17.46 | 17.25 | 17.31 | 17.18 | 55,900 |
Apr 11, 2024 | 17.49 | 17.60 | 17.32 | 17.48 | 17.35 | 112,500 |
Apr 10, 2024 | 17.73 | 17.73 | 17.25 | 17.39 | 17.26 | 248,200 |
Apr 9, 2024 | 17.85 | 18.16 | 17.85 | 18.16 | 18.02 | 41,200 |
Apr 8, 2024 | 17.63 | 17.85 | 17.63 | 17.84 | 17.70 | 54,300 |
Apr 5, 2024 | 17.35 | 17.51 | 17.28 | 17.46 | 17.33 | 74,400 |
Apr 4, 2024 | 17.65 | 17.75 | 17.36 | 17.42 | 17.29 | 62,200 |
Apr 3, 2024 | 17.45 | 17.49 | 17.35 | 17.47 | 17.34 | 65,800 |
Apr 2, 2024 | 17.67 | 17.68 | 17.35 | 17.47 | 17.34 | 73,700 |
Apr 1, 2024 | 18.14 | 18.14 | 17.77 | 17.80 | 17.66 | 56,100 |
Mar 28, 2024 | 17.89 | 18.08 | 17.89 | 18.05 | 17.91 | 55,800 |
Mar 27, 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 17.70 | 82,400 |
Mar 26, 2024 | 17.61 | 17.61 | 17.33 | 17.35 | 17.22 | 55,200 |
Mar 25, 2024 | 17.48 | 17.64 | 17.48 | 17.51 | 17.37 | 48,600 |
Mar 22, 2024 | 17.93 | 17.94 | 17.48 | 17.48 | 17.35 | 65,400 |
Mar 21, 2024 | 17.74 | 17.90 | 17.74 | 17.88 | 17.74 | 40,100 |
Mar 20, 2024 | 17.32 | 17.70 | 17.23 | 17.65 | 17.51 | 56,300 |
Mar 19, 2024 | 17.27 | 17.44 | 17.24 | 17.36 | 17.23 | 51,900 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 17.39 | 17.41 | 17.28 | 17.30 | 17.17 | 44,900 |
Mar 15, 2024 | 17.34 | 17.51 | 17.32 | 17.47 | 17.20 | 57,100 |
Mar 14, 2024 | 17.66 | 17.66 | 17.22 | 17.37 | 17.11 | 56,200 |
Mar 13, 2024 | 17.67 | 17.88 | 17.65 | 17.69 | 17.42 | 57,400 |
Mar 12, 2024 | 17.74 | 17.80 | 17.55 | 17.72 | 17.45 | 66,000 |
Mar 11, 2024 | 17.79 | 17.86 | 17.67 | 17.75 | 17.48 | 88,000 |
Mar 8, 2024 | 17.75 | 17.94 | 17.68 | 17.75 | 17.48 | 194,300 |
Mar 7, 2024 | 17.65 | 17.71 | 17.51 | 17.59 | 17.32 | 57,400 |
Mar 6, 2024 | 17.60 | 17.64 | 17.43 | 17.53 | 17.26 | 115,500 |
Mar 5, 2024 | 17.56 | 17.70 | 17.42 | 17.45 | 17.18 | 920,000 |
Mar 4, 2024 | 17.50 | 17.64 | 17.32 | 17.62 | 17.35 | 116,600 |
Mar 1, 2024 | 17.32 | 17.51 | 17.16 | 17.51 | 17.24 | 61,300 |
Feb 29, 2024 | 17.46 | 17.52 | 17.27 | 17.32 | 17.06 | 49,400 |
Feb 28, 2024 | 17.23 | 17.41 | 17.03 | 17.24 | 16.98 | 44,600 |
Feb 27, 2024 | 17.26 | 17.40 | 17.26 | 17.28 | 17.02 | 47,600 |
Feb 26, 2024 | 17.45 | 17.52 | 17.10 | 17.14 | 16.88 | 72,100 |
Feb 23, 2024 | 17.60 | 17.61 | 17.41 | 17.47 | 17.20 | 57,300 |
Feb 22, 2024 | 17.64 | 17.64 | 17.41 | 17.55 | 17.28 | 84,100 |
Feb 21, 2024 | 17.52 | 17.66 | 17.46 | 17.56 | 17.29 | 167,500 |
Feb 20, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 17.66 | 17.66 | 17.47 | 17.55 | 17.28 | 73,600 |
Feb 16, 2024 | 17.83 | 17.95 | 17.54 | 17.86 | 17.46 | 40,400 |
Feb 15, 2024 | 17.74 | 18.04 | 17.74 | 18.04 | 17.63 | 61,400 |
Feb 14, 2024 | 17.60 | 17.69 | 17.44 | 17.53 | 17.14 | 56,000 |
Feb 13, 2024 | 17.67 | 17.67 | 17.28 | 17.48 | 17.09 | 112,400 |
Feb 12, 2024 | 17.94 | 18.23 | 17.90 | 18.16 | 17.75 | 42,800 |
Feb 9, 2024 | 17.89 | 17.89 | 17.61 | 17.88 | 17.48 | 33,200 |
Feb 8, 2024 | 17.60 | 17.90 | 17.54 | 17.86 | 17.46 | 82,700 |
Feb 7, 2024 | 17.70 | 17.70 | 17.48 | 17.54 | 17.15 | 34,800 |
Feb 6, 2024 | 17.59 | 17.78 | 17.53 | 17.63 | 17.23 | 39,000 |
Feb 5, 2024 | 17.72 | 17.72 | 17.46 | 17.56 | 17.16 | 98,500 |
Feb 2, 2024 | 18.06 | 18.10 | 17.77 | 17.96 | 17.56 | 71,400 |
Feb 1, 2024 | 18.19 | 18.30 | 17.77 | 18.30 | 17.89 | 78,000 |
Jan 31, 2024 | 18.52 | 18.61 | 18.04 | 18.06 | 17.65 | 76,100 |
Jan 30, 2024 | 18.65 | 18.65 | 18.45 | 18.52 | 18.10 | 37,200 |
Jan 29, 2024 | 18.62 | 18.70 | 18.45 | 18.70 | 18.28 | 42,100 |
Jan 26, 2024 | 18.62 | 18.74 | 18.52 | 18.55 | 18.13 | 36,700 |
Jan 25, 2024 | 18.50 | 18.63 | 18.42 | 18.54 | 18.12 | 58,700 |
Jan 24, 2024 | 18.75 | 18.75 | 18.25 | 18.28 | 17.87 | 73,900 |
Jan 23, 2024 | 18.81 | 18.90 | 18.41 | 18.52 | 18.10 | 60,600 |
Jan 22, 2024 | 0.13 Dividend | |||||
Jan 22, 2024 | 18.71 | 18.82 | 18.54 | 18.68 | 18.26 | 127,400 |
Jan 19, 2024 | 18.44 | 18.65 | 18.22 | 18.64 | 18.09 | 156,700 |
Jan 18, 2024 | 18.54 | 18.57 | 18.15 | 18.32 | 17.78 | 36,200 |
Jan 17, 2024 | 18.68 | 18.78 | 18.17 | 18.43 | 17.89 | 106,000 |
Jan 16, 2024 | 19.00 | 19.04 | 18.83 | 18.89 | 18.34 | 95,900 |
Jan 12, 2024 | 19.26 | 19.46 | 19.10 | 19.15 | 18.59 | 51,600 |
Jan 11, 2024 | 19.50 | 19.50 | 18.94 | 19.09 | 18.53 | 108,000 |
Jan 10, 2024 | 19.74 | 19.92 | 19.71 | 19.84 | 19.26 | 127,700 |
Jan 9, 2024 | 19.80 | 19.81 | 19.60 | 19.70 | 19.12 | 45,000 |
Jan 8, 2024 | 19.77 | 20.07 | 19.66 | 19.98 | 19.39 | 74,400 |
Jan 5, 2024 | 19.70 | 19.98 | 19.47 | 19.73 | 19.15 | 39,800 |
Jan 4, 2024 | 19.79 | 19.96 | 19.67 | 19.78 | 19.20 | 47,400 |
Jan 3, 2024 | 20.17 | 20.17 | 19.70 | 19.77 | 19.19 | 67,400 |
Jan 2, 2024 | 20.11 | 20.44 | 20.11 | 20.30 | 19.70 | 82,800 |
Dec 29, 2023 | 20.54 | 20.54 | 20.17 | 20.18 | 19.59 | 47,900 |
Dec 28, 2023 | 20.29 | 20.55 | 20.19 | 20.55 | 19.95 | 34,200 |
Dec 27, 2023 | 20.30 | 20.47 | 20.20 | 20.37 | 19.77 | 47,700 |
Dec 26, 2023 | 19.94 | 20.34 | 19.91 | 20.30 | 19.70 | 65,800 |
Dec 22, 2023 | 20.00 | 20.25 | 19.82 | 19.94 | 19.35 | 49,600 |
Dec 21, 2023 | 19.95 | 20.01 | 19.71 | 19.91 | 19.33 | 61,000 |
Dec 20, 2023 | 19.95 | 20.30 | 19.77 | 19.77 | 19.19 | 86,200 |
Dec 19, 2023 | 19.71 | 20.03 | 19.71 | 19.98 | 19.39 | 72,600 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 20.07 | 20.07 | 19.61 | 19.61 | 19.03 | 119,200 |
Dec 15, 2023 | 20.38 | 20.43 | 19.92 | 20.07 | 19.35 | 79,200 |
Dec 14, 2023 | 20.05 | 20.64 | 20.05 | 20.43 | 19.70 | 100,300 |
Dec 13, 2023 | 19.00 | 19.83 | 18.79 | 19.76 | 19.05 | 53,700 |
Dec 12, 2023 | 19.03 | 19.04 | 18.83 | 18.92 | 18.24 | 70,600 |
Dec 11, 2023 | 19.07 | 19.12 | 18.92 | 19.03 | 18.35 | 102,500 |
Dec 8, 2023 | 19.07 | 19.14 | 18.90 | 19.06 | 18.38 | 59,400 |
Dec 7, 2023 | 19.00 | 19.16 | 18.88 | 19.12 | 18.44 | 51,000 |
Dec 6, 2023 | 19.15 | 19.46 | 18.96 | 18.97 | 18.29 | 50,700 |
Dec 5, 2023 | 19.23 | 19.25 | 18.96 | 19.03 | 18.35 | 54,300 |
Dec 4, 2023 | 18.95 | 19.29 | 18.95 | 19.28 | 18.59 | 63,000 |
Dec 1, 2023 | 18.20 | 19.06 | 18.15 | 19.03 | 18.35 | 682,600 |
Nov 30, 2023 | 18.28 | 18.28 | 18.12 | 18.27 | 17.62 | 14,700 |
Nov 29, 2023 | 18.22 | 18.56 | 18.19 | 18.22 | 17.57 | 57,800 |
Nov 28, 2023 | 17.90 | 18.09 | 17.76 | 18.09 | 17.44 | 52,500 |
Nov 27, 2023 | 17.87 | 18.02 | 17.71 | 17.94 | 17.30 | 57,400 |
Nov 24, 2023 | 17.81 | 17.91 | 17.68 | 17.90 | 17.26 | 36,700 |
Nov 22, 2023 | 17.79 | 17.89 | 17.68 | 17.78 | 17.15 | 40,000 |
Nov 21, 2023 | 17.85 | 17.85 | 17.62 | 17.69 | 17.06 | 33,600 |
Nov 20, 2023 | 0.13 Dividend | |||||
Nov 20, 2023 | 17.88 | 17.96 | 17.68 | 17.95 | 17.31 | 51,000 |
Nov 17, 2023 | 18.03 | 18.10 | 17.86 | 17.98 | 17.21 | 22,400 |
Nov 16, 2023 | 18.11 | 18.11 | 17.82 | 17.88 | 17.12 | 46,200 |
Nov 15, 2023 | 18.03 | 18.34 | 18.03 | 18.12 | 17.35 | 40,400 |
Nov 14, 2023 | 17.36 | 18.13 | 17.36 | 18.00 | 17.23 | 119,300 |
Nov 13, 2023 | 16.91 | 16.94 | 16.65 | 16.77 | 16.06 | 49,800 |
Nov 10, 2023 | 16.96 | 17.07 | 16.78 | 17.02 | 16.30 | 51,400 |
Nov 9, 2023 | 17.36 | 17.36 | 16.83 | 16.90 | 16.18 | 45,700 |
Nov 8, 2023 | 17.45 | 17.45 | 17.16 | 17.28 | 16.54 | 66,300 |
Nov 7, 2023 | 17.75 | 17.75 | 17.39 | 17.40 | 16.66 | 66,300 |
Nov 6, 2023 | 17.95 | 17.95 | 17.65 | 17.74 | 16.98 | 39,400 |
Nov 3, 2023 | 17.66 | 18.05 | 17.65 | 17.96 | 17.20 | 281,000 |
Nov 2, 2023 | 16.86 | 17.45 | 16.86 | 17.43 | 16.69 | 82,400 |
Nov 1, 2023 | 16.50 | 16.61 | 16.33 | 16.59 | 15.88 | 42,000 |
Oct 31, 2023 | 16.27 | 16.50 | 16.23 | 16.49 | 15.79 | 44,800 |
Oct 30, 2023 | 16.23 | 16.41 | 15.95 | 16.21 | 15.52 | 60,400 |
Oct 27, 2023 | 16.46 | 16.46 | 15.93 | 16.02 | 15.34 | 43,500 |
Oct 26, 2023 | 16.28 | 16.51 | 16.23 | 16.40 | 15.70 | 41,100 |
Oct 25, 2023 | 16.47 | 16.47 | 16.16 | 16.19 | 15.50 | 55,700 |
Oct 24, 2023 | 16.36 | 16.58 | 16.36 | 16.50 | 15.80 | 45,600 |
Oct 23, 2023 | 0.13 Dividend | |||||
Oct 23, 2023 | 16.30 | 16.50 | 16.16 | 16.25 | 15.56 | 49,400 |
Oct 20, 2023 | 16.70 | 16.75 | 16.52 | 16.52 | 15.69 | 61,500 |
Oct 19, 2023 | 17.06 | 17.16 | 16.63 | 16.66 | 15.83 | 46,300 |
Oct 18, 2023 | 17.42 | 17.42 | 17.11 | 17.13 | 16.27 | 27,000 |
Oct 17, 2023 | 17.20 | 17.66 | 17.20 | 17.53 | 16.65 | 24,300 |
Oct 16, 2023 | 17.00 | 17.38 | 17.00 | 17.33 | 16.46 | 30,700 |
Oct 13, 2023 | 17.25 | 17.25 | 16.86 | 16.92 | 16.07 | 66,300 |
Oct 12, 2023 | 17.37 | 17.37 | 16.99 | 17.10 | 16.25 | 143,700 |
Oct 11, 2023 | 17.22 | 17.50 | 17.22 | 17.37 | 16.50 | 274,900 |
Oct 10, 2023 | 17.02 | 17.29 | 17.01 | 17.12 | 16.26 | 211,300 |
Oct 9, 2023 | 16.59 | 17.03 | 16.58 | 17.00 | 16.15 | 29,200 |
Oct 6, 2023 | 16.67 | 16.79 | 16.29 | 16.68 | 15.85 | 55,700 |
Oct 5, 2023 | 16.76 | 16.85 | 16.59 | 16.72 | 15.88 | 47,700 |
Oct 4, 2023 | 16.59 | 16.76 | 16.39 | 16.76 | 15.92 | 80,800 |
Oct 3, 2023 | 16.94 | 16.94 | 16.45 | 16.56 | 15.73 | 67,500 |
Oct 2, 2023 | 17.47 | 17.47 | 16.95 | 17.05 | 16.20 | 46,200 |
Sep 29, 2023 | 17.58 | 17.71 | 17.32 | 17.46 | 16.59 | 32,800 |
Sep 28, 2023 | 17.19 | 17.49 | 17.10 | 17.42 | 16.55 | 39,500 |
Sep 27, 2023 | 17.34 | 17.47 | 17.02 | 17.11 | 16.25 | 45,100 |
Sep 26, 2023 | 17.54 | 17.59 | 17.20 | 17.27 | 16.41 | 79,700 |
Sep 25, 2023 | 17.62 | 17.74 | 17.52 | 17.67 | 16.79 | 58,300 |
Sep 22, 2023 | 18.00 | 18.00 | 17.73 | 17.74 | 16.85 | 44,300 |
Sep 21, 2023 | 18.50 | 18.50 | 17.88 | 17.89 | 17.00 | 62,500 |
Sep 20, 2023 | 18.83 | 19.04 | 18.63 | 18.63 | 17.70 | 43,700 |
Sep 19, 2023 | 18.64 | 18.79 | 18.63 | 18.66 | 17.73 | 26,000 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 18.95 | 18.95 | 18.62 | 18.63 | 17.70 | 45,500 |
Sep 15, 2023 | 19.17 | 19.21 | 18.93 | 19.07 | 18.00 | 29,000 |
Sep 14, 2023 | 18.82 | 19.26 | 18.81 | 19.24 | 18.16 | 61,000 |
Sep 13, 2023 | 18.87 | 18.96 | 18.56 | 18.60 | 17.55 | 40,700 |
Sep 12, 2023 | 18.96 | 18.99 | 18.81 | 18.89 | 17.83 | 75,100 |
Sep 11, 2023 | 19.04 | 19.04 | 18.82 | 18.96 | 17.89 | 56,200 |
Sep 8, 2023 | 18.86 | 18.98 | 18.72 | 18.94 | 17.88 | 50,600 |
Sep 7, 2023 | 18.90 | 19.11 | 18.76 | 18.93 | 17.87 | 36,600 |
Sep 6, 2023 | 18.96 | 19.04 | 18.72 | 19.00 | 17.93 | 39,700 |
Sep 5, 2023 | 19.23 | 19.23 | 18.92 | 18.97 | 17.90 | 44,300 |
Sep 1, 2023 | 19.25 | 19.46 | 19.15 | 19.23 | 18.15 | 21,000 |
Aug 31, 2023 | 19.29 | 19.31 | 19.13 | 19.15 | 18.07 | 48,200 |
Aug 30, 2023 | 19.12 | 19.33 | 19.03 | 19.24 | 18.16 | 158,500 |
Aug 29, 2023 | 18.64 | 19.09 | 18.57 | 19.09 | 18.02 | 32,900 |
Aug 28, 2023 | 18.32 | 18.70 | 18.32 | 18.64 | 17.59 | 34,600 |
Aug 25, 2023 | 18.37 | 18.48 | 18.17 | 18.20 | 17.18 | 67,600 |
Aug 24, 2023 | 18.37 | 18.76 | 18.26 | 18.29 | 17.26 | 29,300 |
Aug 23, 2023 | 17.99 | 18.39 | 17.81 | 18.39 | 17.36 | 56,200 |
Aug 22, 2023 | 17.93 | 18.03 | 17.79 | 17.92 | 16.91 | 40,500 |
Aug 21, 2023 | 0.12 Dividend | |||||
Aug 21, 2023 | 18.07 | 18.07 | 17.69 | 17.87 | 16.87 | 52,700 |
Aug 18, 2023 | 18.01 | 18.17 | 17.90 | 18.11 | 16.98 | 259,000 |
Aug 17, 2023 | 18.30 | 18.47 | 18.16 | 18.16 | 17.03 | 27,600 |
Aug 16, 2023 | 18.43 | 18.60 | 18.26 | 18.27 | 17.13 | 48,600 |
Aug 15, 2023 | 18.73 | 18.73 | 18.42 | 18.48 | 17.33 | 45,800 |
Aug 14, 2023 | 19.10 | 19.10 | 18.84 | 18.97 | 17.79 | 25,600 |
Aug 11, 2023 | 19.03 | 19.23 | 19.00 | 19.20 | 18.00 | 40,300 |
Aug 10, 2023 | 19.28 | 19.51 | 19.09 | 19.12 | 17.93 | 43,200 |
Aug 9, 2023 | 19.36 | 19.38 | 19.07 | 19.18 | 17.98 | 57,700 |
Aug 8, 2023 | 19.38 | 19.41 | 19.02 | 19.37 | 18.16 | 61,200 |
Aug 7, 2023 | 19.20 | 19.67 | 19.16 | 19.67 | 18.44 | 82,100 |
Aug 4, 2023 | 19.04 | 19.35 | 18.90 | 19.12 | 17.93 | 47,900 |
Aug 3, 2023 | 19.04 | 19.14 | 18.75 | 19.04 | 17.85 | 61,200 |
Aug 2, 2023 | 19.14 | 19.15 | 18.84 | 19.14 | 17.94 | 70,200 |
Aug 1, 2023 | 19.43 | 19.44 | 19.04 | 19.23 | 18.03 | 51,100 |
Jul 31, 2023 | 19.40 | 19.66 | 19.40 | 19.54 | 18.32 | 39,400 |
Jul 28, 2023 | 19.37 | 19.48 | 19.29 | 19.36 | 18.15 | 37,600 |
Jul 27, 2023 | 19.70 | 19.79 | 19.14 | 19.17 | 17.97 | 62,800 |
Jul 26, 2023 | 19.25 | 19.64 | 19.25 | 19.63 | 18.40 | 60,100 |
Jul 25, 2023 | 19.45 | 19.46 | 19.18 | 19.21 | 18.01 | 34,100 |
Jul 24, 2023 | 0.12 Dividend | |||||
Jul 24, 2023 | 19.31 | 19.56 | 19.23 | 19.45 | 18.24 | 34,300 |
Jul 21, 2023 | 19.65 | 19.65 | 19.33 | 19.41 | 18.09 | 33,900 |
Jul 20, 2023 | 19.71 | 19.71 | 19.33 | 19.50 | 18.17 | 66,600 |
Jul 19, 2023 | 19.26 | 19.80 | 19.26 | 19.77 | 18.42 | 83,500 |
Jul 18, 2023 | 18.87 | 19.28 | 18.87 | 19.14 | 17.84 | 41,000 |
Jul 17, 2023 | 18.98 | 18.98 | 18.75 | 18.83 | 17.55 | 74,800 |
Jul 14, 2023 | 19.13 | 19.13 | 18.87 | 19.00 | 17.70 | 42,600 |
Jul 13, 2023 | 19.15 | 19.17 | 19.01 | 19.15 | 17.84 | 36,300 |
Jul 12, 2023 | 19.20 | 19.43 | 19.03 | 19.03 | 17.73 | 58,800 |
Jul 11, 2023 | 18.70 | 19.02 | 18.60 | 19.02 | 17.72 | 70,500 |
Jul 10, 2023 | 18.41 | 18.62 | 18.24 | 18.60 | 17.33 | 68,000 |
Jul 7, 2023 | 18.05 | 18.70 | 18.05 | 18.47 | 17.21 | 47,500 |
Jul 6, 2023 | 18.16 | 18.18 | 17.70 | 18.09 | 16.86 | 57,500 |
Jul 5, 2023 | 18.36 | 18.67 | 18.12 | 18.33 | 17.08 | 50,200 |
Jul 3, 2023 | 17.95 | 18.40 | 17.95 | 18.38 | 17.13 | 42,900 |
Jun 30, 2023 | 18.21 | 18.27 | 17.75 | 17.96 | 16.74 | 92,500 |
Jun 29, 2023 | 17.69 | 18.06 | 17.69 | 18.06 | 16.83 | 51,300 |
Jun 28, 2023 | 17.96 | 17.96 | 17.56 | 17.70 | 16.49 | 65,700 |
Jun 27, 2023 | 17.63 | 18.02 | 17.50 | 17.94 | 16.72 | 52,300 |
Jun 26, 2023 | 16.80 | 17.67 | 16.80 | 17.59 | 16.39 | 112,100 |
Jun 23, 2023 | 17.11 | 17.18 | 16.73 | 16.77 | 15.63 | 119,300 |
Jun 22, 2023 | 17.66 | 17.66 | 17.09 | 17.24 | 16.06 | 74,800 |
Jun 21, 2023 | 17.82 | 17.82 | 17.51 | 17.70 | 16.49 | 93,900 |
Jun 20, 2023 | 0.14 Dividend | |||||
Jun 20, 2023 | 18.26 | 18.26 | 17.79 | 17.91 | 16.69 | 95,400 |
Jun 16, 2023 | 18.39 | 18.41 | 18.23 | 18.38 | 17.00 | 46,700 |
Jun 15, 2023 | 18.15 | 18.39 | 18.00 | 18.39 | 17.01 | 53,400 |
Jun 14, 2023 | 18.30 | 18.50 | 18.06 | 18.21 | 16.84 | 91,800 |
Jun 13, 2023 | 18.12 | 18.36 | 18.10 | 18.22 | 16.85 | 50,600 |
Jun 12, 2023 | 18.04 | 18.22 | 17.93 | 18.06 | 16.70 | 63,200 |
Jun 9, 2023 | 18.24 | 18.24 | 17.99 | 18.07 | 16.71 | 92,500 |
Jun 8, 2023 | 18.29 | 18.29 | 17.93 | 18.23 | 16.86 | 819,000 |
Jun 7, 2023 | 17.85 | 18.35 | 17.85 | 18.30 | 16.92 | 143,300 |
Jun 6, 2023 | 17.28 | 17.79 | 17.28 | 17.76 | 16.42 | 63,800 |
Jun 5, 2023 | 17.46 | 17.46 | 17.19 | 17.27 | 15.97 | 68,200 |
Jun 2, 2023 | 17.00 | 17.48 | 17.00 | 17.45 | 16.14 | 146,800 |
Jun 1, 2023 | 16.94 | 16.99 | 16.63 | 16.80 | 15.54 | 61,100 |
May 31, 2023 | 16.66 | 16.90 | 16.60 | 16.90 | 15.63 | 79,100 |
May 30, 2023 | 16.60 | 16.77 | 16.54 | 16.69 | 15.43 | 73,000 |
May 26, 2023 | 16.28 | 16.51 | 16.11 | 16.51 | 15.27 | 97,600 |
May 25, 2023 | 16.44 | 16.44 | 16.15 | 16.22 | 15.00 | 194,300 |
May 24, 2023 | 16.71 | 16.71 | 16.41 | 16.44 | 15.20 | 79,700 |
May 23, 2023 | 16.62 | 17.04 | 16.62 | 16.74 | 15.48 | 35,300 |
May 22, 2023 | 0.15 Dividend | |||||
May 22, 2023 | 16.53 | 16.68 | 16.38 | 16.63 | 15.38 | 58,500 |
May 19, 2023 | 16.80 | 16.87 | 16.54 | 16.62 | 15.23 | 48,500 |
May 18, 2023 | 16.62 | 16.71 | 16.50 | 16.68 | 15.29 | 48,700 |
May 17, 2023 | 16.27 | 16.67 | 16.16 | 16.67 | 15.28 | 95,500 |
May 16, 2023 | 16.57 | 16.57 | 16.18 | 16.18 | 14.83 | 68,000 |
May 15, 2023 | 16.72 | 16.74 | 16.54 | 16.59 | 15.20 | 50,500 |
May 12, 2023 | 16.87 | 16.87 | 16.47 | 16.63 | 15.24 | 119,200 |
May 11, 2023 | 16.88 | 16.88 | 16.66 | 16.82 | 15.41 | 73,600 |
May 10, 2023 | 17.16 | 17.20 | 16.81 | 16.99 | 15.57 | 45,500 |
May 9, 2023 | 17.05 | 17.05 | 16.76 | 16.98 | 15.56 | 43,900 |
May 8, 2023 | 17.29 | 17.29 | 17.06 | 17.13 | 15.70 | 131,200 |
May 5, 2023 | 17.03 | 17.27 | 16.98 | 17.26 | 15.82 | 79,800 |
May 4, 2023 | 16.79 | 16.91 | 16.46 | 16.84 | 15.43 | 195,200 |
May 3, 2023 | 16.76 | 17.20 | 16.70 | 16.79 | 15.39 | 89,200 |
May 2, 2023 | 17.06 | 17.06 | 16.47 | 16.68 | 15.29 | 154,000 |
May 1, 2023 | 17.21 | 17.34 | 17.04 | 17.09 | 15.66 | 108,900 |
Apr 28, 2023 | 17.01 | 17.39 | 16.98 | 17.21 | 15.77 | 74,200 |
Apr 27, 2023 | 16.57 | 17.00 | 16.53 | 16.98 | 15.56 | 67,700 |
Apr 26, 2023 | 16.71 | 16.85 | 16.49 | 16.54 | 15.16 | 518,300 |
Apr 25, 2023 | 17.05 | 17.05 | 16.70 | 16.73 | 15.33 | 134,000 |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%