NasdaqGM - Nasdaq Real Time Price • USD
Invesco KBW Premium Yield Equity REIT ETF (KBWY)
As of 1:21 PM EDT. Market Open.
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 25, 2024 | 17.25 | 17.27 | 17.12 | 17.22 | 17.22 | 64,152 |
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
GDX VanEck Gold Miners ETF
34.15
+3.11%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
SMH VanEck Semiconductor ETF
211.64
+1.73%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.53
+1.43%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
EPI WisdomTree India Earnings Fund
44.97
+0.60%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
CCOR Core Alternative ETF
26.45
+0.46%
XLU Utilities Select Sector SPDR Fund
67.06
+0.48%
GLD SPDR Gold Shares
215.62
+0.46%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
VPU Vanguard Utilities Index Fund ETF Shares
145.34
+0.45%
IAU iShares Gold Trust
44.06
+0.46%
CNYA iShares MSCI China A ETF
25.95
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
XLB Materials Select Sector SPDR Fund
88.68
+0.38%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.18
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPEM SPDR Portfolio Emerging Markets ETF
36.11
+0.19%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
IYE iShares U.S. Energy ETF
50.22
+0.06%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
LIT Global X Lithium & Battery Tech ETF
41.91
+0.05%
VDE Vanguard Energy Index Fund ETF Shares
133.99
+0.07%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
XLE Energy Select Sector SPDR Fund
96.22
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
PULS PGIM Ultra Short Bond ETF
49.66
+0.04%
GSY Invesco Ultra Short Duration ETF
49.79
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
FENY Fidelity MSCI Energy Index ETF
26.34
+0.02%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
EWC iShares MSCI Canada ETF
37.37
+0.03%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.05%
THD iShares MSCI Thailand ETF
57.68
-0.03%