NasdaqGM - Nasdaq Real Time Price • USD
Invesco Golden Dragon China ETF (PGJ)
As of 9:37 AM 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 26, 2024 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 7,428 |
Apr 25, 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 25.00 | 30,900 |
Apr 24, 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 24.83 | 69,600 |
Apr 23, 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 24.58 | 60,000 |
Apr 22, 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 24.07 | 148,000 |
Apr 19, 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 23.54 | 383,900 |
Apr 18, 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 23.74 | 24,100 |
Apr 17, 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 23.57 | 24,800 |
Apr 16, 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 23.57 | 81,800 |
Apr 15, 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 23.88 | 25,900 |
Apr 12, 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 24.04 | 73,600 |
Apr 11, 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 25.18 | 16,900 |
Apr 10, 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 25.17 | 27,800 |
Apr 9, 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 25.21 | 30,800 |
Apr 8, 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 24.78 | 28,200 |
Apr 5, 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 24.80 | 19,100 |
Apr 4, 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 24.85 | 23,600 |
Apr 3, 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 25.14 | 46,900 |
Apr 2, 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 25.19 | 34,200 |
Apr 1, 2024 | 24.88 | 25.22 | 24.88 | 25.10 | 25.10 | 27,400 |
Mar 28, 2024 | 24.57 | 24.84 | 24.57 | 24.58 | 24.58 | 36,200 |
Mar 27, 2024 | 24.41 | 24.52 | 24.25 | 24.51 | 24.51 | 23,100 |
Mar 26, 2024 | 24.68 | 24.74 | 24.51 | 24.51 | 24.51 | 120,000 |
Mar 25, 2024 | 24.70 | 24.92 | 24.52 | 24.64 | 24.64 | 32,500 |
Mar 22, 2024 | 24.94 | 24.94 | 24.64 | 24.71 | 24.71 | 129,800 |
Mar 21, 2024 | 25.55 | 25.55 | 25.14 | 25.15 | 25.15 | 50,600 |
Mar 20, 2024 | 25.22 | 25.56 | 25.21 | 25.56 | 25.56 | 20,100 |
Mar 19, 2024 | 25.06 | 25.17 | 24.80 | 25.12 | 25.12 | 43,000 |
Mar 18, 2024 | 25.61 | 25.61 | 25.20 | 25.25 | 25.25 | 62,600 |
Mar 15, 2024 | 25.49 | 25.65 | 25.37 | 25.42 | 25.42 | 17,500 |
Mar 14, 2024 | 25.92 | 25.92 | 25.36 | 25.48 | 25.48 | 143,200 |
Mar 13, 2024 | 26.07 | 26.53 | 25.99 | 26.18 | 26.18 | 107,900 |
Mar 12, 2024 | 25.42 | 25.98 | 25.42 | 25.93 | 25.93 | 93,300 |
Mar 11, 2024 | 24.76 | 25.14 | 24.76 | 24.93 | 24.93 | 77,300 |
Mar 8, 2024 | 24.28 | 24.53 | 24.18 | 24.44 | 24.44 | 76,100 |
Mar 7, 2024 | 24.26 | 24.26 | 24.07 | 24.22 | 24.22 | 56,200 |
Mar 6, 2024 | 24.80 | 24.83 | 24.41 | 24.46 | 24.46 | 52,100 |
Mar 5, 2024 | 24.04 | 24.22 | 23.83 | 23.98 | 23.98 | 50,300 |
Mar 4, 2024 | 25.29 | 25.29 | 24.28 | 24.33 | 24.33 | 80,400 |
Mar 1, 2024 | 25.30 | 25.57 | 25.30 | 25.38 | 25.38 | 41,900 |
Feb 29, 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 25.10 | 37,600 |
Feb 28, 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 25.16 | 55,700 |
Feb 27, 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 25.60 | 218,200 |
Feb 26, 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 25.07 | 29,600 |
Feb 23, 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 24.89 | 94,000 |
Feb 22, 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 24.72 | 155,100 |
Feb 21, 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 24.33 | 15,600 |
Feb 20, 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 24.15 | 33,000 |
Feb 16, 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 24.47 | 37,100 |
Feb 15, 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 24.33 | 81,200 |
Feb 14, 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 24.09 | 18,900 |
Feb 13, 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 23.30 | 62,800 |
Feb 12, 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 23.96 | 51,500 |
Feb 9, 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 23.46 | 60,700 |
Feb 8, 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 23.14 | 27,800 |
Feb 7, 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 23.34 | 158,800 |
Feb 6, 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 23.67 | 166,600 |
Feb 5, 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 22.33 | 93,100 |
Feb 2, 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 22.29 | 54,600 |
Feb 1, 2024 | 22.57 | 22.84 | 22.47 | 22.65 | 22.65 | 46,800 |
Jan 31, 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 22.34 | 79,200 |
Jan 30, 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 22.32 | 66,600 |
Jan 29, 2024 | 23.11 | 23.11 | 22.54 | 22.89 | 22.89 | 44,800 |
Jan 26, 2024 | 22.90 | 23.16 | 22.90 | 23.12 | 23.12 | 19,000 |
Jan 25, 2024 | 23.42 | 23.51 | 23.09 | 23.19 | 23.19 | 66,600 |
Jan 24, 2024 | 23.73 | 23.78 | 23.17 | 23.26 | 23.26 | 77,600 |
Jan 23, 2024 | 22.59 | 23.15 | 22.58 | 22.80 | 22.80 | 111,500 |
Jan 22, 2024 | 21.52 | 21.81 | 21.31 | 21.73 | 21.73 | 60,300 |
Jan 19, 2024 | 22.17 | 22.28 | 21.80 | 22.22 | 22.22 | 166,200 |
Jan 18, 2024 | 22.66 | 22.70 | 22.23 | 22.39 | 22.39 | 17,100 |
Jan 17, 2024 | 22.10 | 22.43 | 22.10 | 22.43 | 22.43 | 346,800 |
Jan 16, 2024 | 23.51 | 23.51 | 22.97 | 23.05 | 23.05 | 70,100 |
Jan 12, 2024 | 24.25 | 24.41 | 23.92 | 23.92 | 23.92 | 19,400 |
Jan 11, 2024 | 24.30 | 24.37 | 24.05 | 24.32 | 24.32 | 97,400 |
Jan 10, 2024 | 24.17 | 24.25 | 23.96 | 24.07 | 24.07 | 16,300 |
Jan 9, 2024 | 24.17 | 24.32 | 24.14 | 24.25 | 24.25 | 22,600 |
Jan 8, 2024 | 24.46 | 24.61 | 24.23 | 24.55 | 24.55 | 109,200 |
Jan 5, 2024 | 25.16 | 25.17 | 24.89 | 24.91 | 24.91 | 31,300 |
Jan 4, 2024 | 25.35 | 25.60 | 25.35 | 25.36 | 25.36 | 53,000 |
Jan 3, 2024 | 24.94 | 25.51 | 24.87 | 25.51 | 25.51 | 60,300 |
Jan 2, 2024 | 25.60 | 25.60 | 25.04 | 25.14 | 25.14 | 27,600 |
Dec 29, 2023 | 25.88 | 26.17 | 25.85 | 26.03 | 26.03 | 53,800 |
Dec 28, 2023 | 25.56 | 26.00 | 25.56 | 25.74 | 25.74 | 153,700 |
Dec 27, 2023 | 25.19 | 25.33 | 25.06 | 25.14 | 25.14 | 41,200 |
Dec 26, 2023 | 25.15 | 25.40 | 25.11 | 25.17 | 25.17 | 58,100 |
Dec 22, 2023 | 24.53 | 24.94 | 24.39 | 24.86 | 24.86 | 57,400 |
Dec 21, 2023 | 25.00 | 25.40 | 24.92 | 25.36 | 25.36 | 54,700 |
Dec 20, 2023 | 25.16 | 25.20 | 24.62 | 24.63 | 24.63 | 65,200 |
Dec 19, 2023 | 24.97 | 25.37 | 24.97 | 25.37 | 25.37 | 40,200 |
Dec 18, 2023 | 0.40 Dividend | |||||
Dec 18, 2023 | 25.22 | 25.22 | 24.83 | 24.87 | 24.87 | 41,500 |
Dec 15, 2023 | 25.79 | 25.89 | 25.52 | 25.57 | 25.17 | 20,000 |
Dec 14, 2023 | 25.32 | 25.81 | 25.32 | 25.64 | 25.24 | 33,100 |
Dec 13, 2023 | 25.03 | 25.34 | 24.74 | 25.34 | 24.95 | 21,800 |
Dec 12, 2023 | 25.04 | 25.24 | 24.97 | 25.24 | 24.85 | 29,200 |
Dec 11, 2023 | 24.82 | 25.11 | 24.77 | 25.11 | 24.72 | 27,200 |
Dec 8, 2023 | 25.05 | 25.21 | 25.00 | 25.05 | 24.66 | 30,000 |
Dec 7, 2023 | 25.30 | 25.41 | 25.16 | 25.17 | 24.78 | 83,000 |
Dec 6, 2023 | 25.40 | 25.65 | 25.21 | 25.21 | 24.82 | 32,400 |
Dec 5, 2023 | 25.06 | 25.24 | 25.00 | 25.14 | 24.75 | 21,300 |
Dec 4, 2023 | 25.67 | 25.67 | 25.39 | 25.48 | 25.09 | 26,700 |
Dec 1, 2023 | 25.93 | 26.06 | 25.73 | 26.06 | 25.66 | 31,700 |
Nov 30, 2023 | 26.27 | 26.32 | 25.98 | 26.27 | 25.86 | 19,400 |
Nov 29, 2023 | 26.32 | 26.57 | 26.22 | 26.30 | 25.89 | 31,100 |
Nov 28, 2023 | 26.70 | 26.78 | 26.52 | 26.64 | 26.23 | 17,400 |
Nov 27, 2023 | 26.85 | 26.86 | 26.66 | 26.66 | 26.25 | 19,700 |
Nov 24, 2023 | 26.60 | 27.19 | 26.60 | 27.09 | 26.67 | 10,900 |
Nov 22, 2023 | 26.73 | 26.73 | 26.54 | 26.66 | 26.25 | 14,000 |
Nov 21, 2023 | 26.76 | 26.98 | 26.49 | 26.51 | 26.10 | 69,600 |
Nov 20, 2023 | 26.42 | 27.27 | 26.42 | 27.18 | 26.76 | 37,900 |
Nov 17, 2023 | 26.20 | 26.31 | 26.03 | 26.21 | 25.80 | 17,700 |
Nov 16, 2023 | 26.06 | 26.41 | 25.92 | 26.21 | 25.80 | 61,600 |
Nov 15, 2023 | 26.81 | 27.47 | 26.72 | 27.01 | 26.59 | 57,600 |
Nov 14, 2023 | 26.07 | 26.35 | 25.95 | 26.30 | 25.89 | 40,000 |
Nov 13, 2023 | 25.64 | 25.97 | 25.57 | 25.65 | 25.25 | 24,200 |
Nov 10, 2023 | 25.33 | 25.52 | 25.16 | 25.51 | 25.11 | 35,300 |
Nov 9, 2023 | 25.88 | 25.96 | 25.34 | 25.34 | 24.95 | 31,100 |
Nov 8, 2023 | 25.97 | 26.09 | 25.87 | 25.92 | 25.52 | 17,000 |
Nov 7, 2023 | 25.90 | 26.09 | 25.90 | 25.98 | 25.58 | 13,400 |
Nov 6, 2023 | 26.62 | 26.66 | 26.10 | 26.23 | 25.82 | 16,300 |
Nov 3, 2023 | 25.97 | 26.36 | 25.94 | 26.18 | 25.77 | 24,100 |
Nov 2, 2023 | 25.40 | 25.50 | 25.32 | 25.47 | 25.08 | 16,900 |
Nov 1, 2023 | 24.91 | 24.96 | 24.64 | 24.92 | 24.53 | 20,200 |
Oct 31, 2023 | 25.35 | 25.35 | 24.99 | 25.27 | 24.88 | 57,700 |
Oct 30, 2023 | 25.88 | 25.99 | 25.65 | 25.74 | 25.34 | 28,300 |
Oct 27, 2023 | 25.89 | 25.89 | 25.49 | 25.55 | 25.15 | 6,600 |
Oct 26, 2023 | 25.40 | 25.68 | 25.40 | 25.48 | 25.09 | 47,900 |
Oct 25, 2023 | 25.62 | 25.74 | 25.36 | 25.36 | 24.97 | 25,500 |
Oct 24, 2023 | 25.15 | 26.08 | 25.15 | 25.91 | 25.51 | 45,100 |
Oct 23, 2023 | 24.55 | 25.14 | 24.50 | 24.98 | 24.59 | 23,800 |
Oct 20, 2023 | 24.69 | 24.94 | 24.68 | 24.74 | 24.36 | 24,100 |
Oct 19, 2023 | 25.23 | 25.46 | 25.01 | 25.07 | 24.68 | 378,700 |
Oct 18, 2023 | 25.89 | 25.89 | 25.55 | 25.65 | 25.25 | 18,300 |
Oct 17, 2023 | 26.02 | 26.35 | 26.02 | 26.19 | 25.78 | 24,800 |
Oct 16, 2023 | 26.15 | 26.45 | 25.87 | 26.43 | 26.02 | 9,800 |
Oct 13, 2023 | 26.35 | 26.51 | 26.24 | 26.34 | 25.93 | 17,700 |
Oct 12, 2023 | 27.41 | 27.41 | 26.40 | 26.58 | 26.17 | 322,200 |
Oct 11, 2023 | 27.90 | 27.90 | 27.37 | 27.52 | 27.09 | 35,800 |
Oct 10, 2023 | 26.89 | 27.47 | 26.89 | 27.42 | 27.00 | 22,300 |
Oct 9, 2023 | 26.36 | 26.58 | 26.29 | 26.58 | 26.17 | 13,500 |
Oct 6, 2023 | 26.17 | 26.92 | 26.17 | 26.83 | 26.41 | 15,400 |
Oct 5, 2023 | 26.03 | 26.16 | 25.93 | 26.16 | 25.75 | 23,800 |
Oct 4, 2023 | 26.12 | 26.20 | 25.97 | 26.15 | 25.75 | 18,100 |
Oct 3, 2023 | 26.37 | 26.44 | 26.22 | 26.29 | 25.88 | 48,500 |
Oct 2, 2023 | 26.99 | 26.99 | 26.71 | 26.84 | 26.42 | 86,600 |
Sep 29, 2023 | 27.36 | 27.36 | 27.01 | 27.06 | 26.64 | 79,500 |
Sep 28, 2023 | 26.33 | 26.78 | 26.33 | 26.68 | 26.27 | 57,800 |
Sep 27, 2023 | 26.57 | 26.69 | 26.37 | 26.65 | 26.24 | 34,600 |
Sep 26, 2023 | 26.31 | 26.62 | 26.31 | 26.41 | 26.00 | 33,700 |
Sep 25, 2023 | 26.19 | 26.70 | 26.19 | 26.67 | 26.26 | 42,400 |
Sep 22, 2023 | 27.22 | 27.22 | 26.90 | 26.97 | 26.55 | 63,600 |
Sep 21, 2023 | 26.08 | 26.32 | 26.08 | 26.20 | 25.79 | 30,400 |
Sep 20, 2023 | 27.04 | 27.05 | 26.67 | 26.70 | 26.29 | 16,300 |
Sep 19, 2023 | 27.29 | 27.39 | 26.88 | 26.95 | 26.53 | 82,900 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 27.29 | 27.57 | 27.29 | 27.50 | 27.07 | 21,200 |
Sep 15, 2023 | 28.04 | 28.16 | 27.71 | 27.75 | 27.18 | 16,300 |
Sep 14, 2023 | 27.94 | 28.13 | 27.80 | 27.94 | 27.36 | 23,200 |
Sep 13, 2023 | 27.66 | 27.87 | 27.66 | 27.72 | 27.15 | 36,700 |
Sep 12, 2023 | 27.68 | 28.14 | 27.68 | 27.84 | 27.27 | 50,700 |
Sep 11, 2023 | 27.99 | 28.12 | 27.77 | 27.89 | 27.32 | 12,600 |
Sep 8, 2023 | 27.65 | 27.77 | 27.39 | 27.53 | 26.96 | 19,100 |
Sep 7, 2023 | 27.95 | 27.95 | 27.48 | 27.71 | 27.14 | 29,700 |
Sep 6, 2023 | 28.92 | 29.35 | 28.83 | 28.84 | 28.25 | 16,100 |
Sep 5, 2023 | 29.15 | 29.19 | 28.77 | 28.99 | 28.39 | 45,200 |
Sep 1, 2023 | 29.29 | 30.03 | 29.20 | 29.58 | 28.97 | 31,200 |
Aug 31, 2023 | 28.79 | 29.00 | 28.63 | 28.71 | 28.12 | 26,600 |
Aug 30, 2023 | 28.52 | 28.97 | 28.52 | 28.87 | 28.28 | 21,300 |
Aug 29, 2023 | 28.42 | 29.00 | 28.19 | 28.93 | 28.33 | 53,600 |
Aug 28, 2023 | 27.70 | 27.92 | 27.63 | 27.85 | 27.28 | 41,200 |
Aug 25, 2023 | 27.35 | 27.35 | 26.76 | 27.23 | 26.67 | 27,700 |
Aug 24, 2023 | 27.70 | 27.88 | 27.24 | 27.24 | 26.68 | 19,000 |
Aug 23, 2023 | 27.08 | 27.56 | 27.08 | 27.42 | 26.86 | 37,700 |
Aug 22, 2023 | 27.44 | 27.44 | 26.90 | 27.01 | 26.45 | 19,500 |
Aug 21, 2023 | 26.67 | 27.07 | 26.63 | 27.05 | 26.49 | 23,600 |
Aug 18, 2023 | 26.83 | 26.91 | 26.68 | 26.79 | 26.24 | 63,800 |
Aug 17, 2023 | 28.33 | 28.33 | 27.78 | 27.82 | 27.25 | 50,100 |
Aug 16, 2023 | 27.70 | 27.95 | 27.53 | 27.68 | 27.11 | 34,800 |
Aug 15, 2023 | 28.44 | 28.44 | 27.96 | 28.21 | 27.63 | 43,100 |
Aug 14, 2023 | 28.44 | 28.75 | 28.16 | 28.75 | 28.16 | 342,600 |
Aug 11, 2023 | 29.05 | 29.05 | 28.50 | 28.84 | 28.25 | 91,700 |
Aug 10, 2023 | 30.45 | 30.95 | 29.96 | 29.99 | 29.37 | 33,900 |
Aug 9, 2023 | 30.14 | 30.14 | 29.52 | 29.79 | 29.18 | 14,600 |
Aug 8, 2023 | 29.46 | 29.79 | 29.30 | 29.79 | 29.18 | 44,200 |
Aug 7, 2023 | 30.98 | 30.98 | 30.15 | 30.53 | 29.90 | 31,900 |
Aug 4, 2023 | 31.19 | 31.35 | 30.74 | 30.79 | 30.16 | 27,400 |
Aug 3, 2023 | 30.64 | 31.25 | 30.64 | 31.05 | 30.41 | 41,400 |
Aug 2, 2023 | 30.48 | 30.50 | 29.78 | 29.98 | 29.36 | 87,000 |
Aug 1, 2023 | 31.40 | 31.79 | 31.30 | 31.36 | 30.71 | 46,600 |
Jul 31, 2023 | 31.76 | 32.07 | 31.50 | 32.04 | 31.38 | 76,100 |
Jul 28, 2023 | 30.73 | 31.80 | 30.73 | 31.80 | 31.15 | 170,800 |
Jul 27, 2023 | 30.39 | 30.39 | 29.65 | 29.73 | 29.12 | 131,900 |
Jul 26, 2023 | 29.37 | 30.26 | 29.37 | 30.13 | 29.51 | 78,600 |
Jul 25, 2023 | 29.93 | 30.12 | 29.20 | 29.31 | 28.71 | 61,800 |
Jul 24, 2023 | 27.97 | 29.41 | 27.91 | 29.14 | 28.54 | 74,700 |
Jul 21, 2023 | 28.17 | 28.24 | 27.92 | 28.01 | 27.43 | 17,600 |
Jul 20, 2023 | 28.10 | 28.10 | 27.86 | 27.89 | 27.32 | 26,200 |
Jul 19, 2023 | 28.32 | 28.67 | 28.07 | 28.11 | 27.53 | 42,700 |
Jul 18, 2023 | 28.50 | 28.50 | 27.70 | 27.93 | 27.35 | 62,800 |
Jul 17, 2023 | 28.58 | 28.91 | 28.30 | 28.81 | 28.22 | 33,100 |
Jul 14, 2023 | 29.29 | 29.29 | 28.75 | 28.91 | 28.31 | 56,600 |
Jul 13, 2023 | 29.20 | 29.59 | 29.11 | 29.51 | 28.90 | 144,600 |
Jul 12, 2023 | 28.53 | 28.95 | 28.37 | 28.78 | 28.19 | 46,800 |
Jul 11, 2023 | 27.76 | 27.93 | 27.36 | 27.85 | 27.28 | 28,900 |
Jul 10, 2023 | 26.81 | 27.49 | 26.81 | 27.44 | 26.87 | 14,000 |
Jul 7, 2023 | 26.55 | 27.30 | 26.55 | 27.07 | 26.51 | 53,000 |
Jul 6, 2023 | 26.66 | 26.70 | 26.11 | 26.21 | 25.67 | 71,900 |
Jul 5, 2023 | 27.09 | 27.11 | 26.75 | 27.04 | 26.48 | 24,500 |
Jul 3, 2023 | 27.26 | 27.69 | 27.15 | 27.22 | 26.66 | 27,100 |
Jun 30, 2023 | 26.66 | 26.84 | 26.48 | 26.63 | 26.08 | 15,900 |
Jun 29, 2023 | 26.50 | 26.50 | 26.19 | 26.43 | 25.89 | 23,000 |
Jun 28, 2023 | 26.95 | 26.95 | 26.52 | 26.86 | 26.31 | 90,400 |
Jun 27, 2023 | 26.76 | 27.11 | 26.76 | 27.05 | 26.49 | 54,800 |
Jun 26, 2023 | 26.29 | 26.63 | 26.26 | 26.26 | 25.72 | 33,600 |
Jun 23, 2023 | 26.51 | 26.51 | 26.05 | 26.23 | 25.69 | 55,400 |
Jun 22, 2023 | 26.89 | 27.03 | 26.51 | 26.91 | 26.36 | 34,200 |
Jun 21, 2023 | 27.20 | 27.60 | 26.91 | 26.98 | 26.42 | 117,400 |
Jun 20, 2023 | 0.09 Dividend | |||||
Jun 20, 2023 | 28.02 | 28.02 | 27.21 | 27.27 | 26.71 | 105,100 |
Jun 16, 2023 | 29.37 | 29.38 | 28.52 | 28.82 | 28.14 | 59,200 |
Jun 15, 2023 | 29.00 | 29.16 | 28.87 | 29.14 | 28.45 | 73,900 |
Jun 14, 2023 | 27.96 | 28.63 | 27.96 | 28.54 | 27.87 | 60,600 |
Jun 13, 2023 | 27.95 | 28.39 | 27.79 | 27.89 | 27.23 | 33,800 |
Jun 12, 2023 | 27.41 | 27.60 | 27.24 | 27.24 | 26.60 | 27,700 |
Jun 9, 2023 | 27.42 | 27.59 | 27.16 | 27.32 | 26.68 | 38,400 |
Jun 8, 2023 | 26.93 | 27.34 | 26.93 | 27.24 | 26.60 | 292,300 |
Jun 7, 2023 | 26.76 | 27.40 | 26.67 | 26.79 | 26.16 | 97,900 |
Jun 6, 2023 | 26.02 | 27.10 | 26.02 | 27.04 | 26.40 | 106,100 |
Jun 5, 2023 | 26.09 | 26.09 | 25.83 | 26.06 | 25.45 | 35,200 |
Jun 2, 2023 | 26.28 | 26.55 | 26.14 | 26.14 | 25.52 | 35,900 |
Jun 1, 2023 | 24.38 | 25.68 | 24.38 | 25.41 | 24.81 | 59,200 |
May 31, 2023 | 24.52 | 24.52 | 23.87 | 24.44 | 23.86 | 584,700 |
May 30, 2023 | 25.23 | 25.46 | 24.39 | 24.55 | 23.97 | 110,200 |
May 26, 2023 | 25.07 | 25.40 | 24.84 | 25.32 | 24.72 | 35,200 |
May 25, 2023 | 24.88 | 25.00 | 24.52 | 24.60 | 24.02 | 24,300 |
May 24, 2023 | 25.33 | 25.57 | 24.95 | 25.11 | 24.52 | 42,400 |
May 23, 2023 | 25.91 | 26.11 | 25.67 | 25.71 | 25.10 | 25,900 |
May 22, 2023 | 26.24 | 26.66 | 26.24 | 26.36 | 25.74 | 29,700 |
May 19, 2023 | 25.99 | 25.99 | 25.64 | 25.77 | 25.16 | 29,000 |
May 18, 2023 | 27.12 | 27.12 | 25.87 | 26.03 | 25.42 | 24,400 |
May 17, 2023 | 26.58 | 27.00 | 26.53 | 26.93 | 26.29 | 28,800 |
May 16, 2023 | 26.75 | 27.10 | 26.57 | 27.03 | 26.39 | 14,900 |
May 15, 2023 | 26.58 | 27.27 | 26.38 | 27.20 | 26.56 | 50,500 |
May 12, 2023 | 26.43 | 26.43 | 26.06 | 26.08 | 25.46 | 28,200 |
May 11, 2023 | 26.08 | 26.94 | 26.08 | 26.83 | 26.20 | 43,400 |
May 10, 2023 | 25.77 | 26.13 | 25.77 | 25.91 | 25.30 | 134,600 |
May 9, 2023 | 25.52 | 25.87 | 25.45 | 25.80 | 25.19 | 34,900 |
May 8, 2023 | 26.46 | 26.46 | 26.11 | 26.37 | 25.75 | 61,900 |
May 5, 2023 | 26.21 | 26.47 | 26.21 | 26.44 | 25.82 | 26,100 |
May 4, 2023 | 25.80 | 26.31 | 25.80 | 26.16 | 25.54 | 79,200 |
May 3, 2023 | 25.64 | 25.83 | 25.41 | 25.64 | 25.04 | 46,900 |
May 2, 2023 | 26.18 | 26.19 | 25.46 | 25.72 | 25.11 | 50,400 |
May 1, 2023 | 26.94 | 26.94 | 26.67 | 26.70 | 26.07 | 17,600 |
Apr 28, 2023 | 26.30 | 26.93 | 26.21 | 26.79 | 26.16 | 33,600 |
Apr 27, 2023 | 26.07 | 26.46 | 25.95 | 26.33 | 25.71 | 17,000 |
Apr 26, 2023 | 26.28 | 26.35 | 25.89 | 25.89 | 25.28 | 22,300 |
Related Tickers
CQQQ Invesco China Technology ETF
34.15
+4.21%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.44
+3.30%
CNXT VanEck ChiNext ETF
23.21
+3.49%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+3.00%
TUR iShares MSCI Turkey ETF
39.70
+2.43%
XSD SPDR S&P Semiconductor ETF
220.63
0.00%
QLD ProShares Ultra QQQ
81.06
+2.14%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.89%
IGM iShares Expanded Tech Sector ETF
83.03
+1.60%
IVW iShares S&P 500 Growth ETF
82.22
+1.54%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.21
+1.48%
IWY iShares Russell Top 200 Growth ETF
189.55
+1.45%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.05
+1.39%
IWF iShares Russell 1000 Growth ETF
326.58
+1.41%
SCHG Schwab U.S. Large-Cap Growth ETF
90.14
+1.45%
IYW iShares U.S. Technology ETF
130.09
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
333.89
+1.43%
MGK Vanguard Mega Cap Growth Index Fund
276.33
+1.29%
EPU iShares MSCI Peru ETF
40.46
0.00%
IETC iShares U.S. Tech Independence Focused ETF
67.78
+1.32%
IUSG iShares Core S&P U.S. Growth ETF
113.82
+1.33%
DXJ WisdomTree Japan Hedged Equity Fund
107.02
+1.32%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
NULG Nuveen ESG Large-Cap Growth ETF
73.59
+1.30%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
296.55
+1.38%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.08
+1.38%
ONEQ Fidelity Nasdaq Composite Index ETF
62.33
+1.36%
GDX VanEck Gold Miners ETF
34.70
+1.08%
CIBR First Trust NASDAQ Cybersecurity ETF
54.87
+1.28%
XLG Invesco S&P 500 Top 50 ETF
41.02
+1.21%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
FLTW Franklin FTSE Taiwan ETF
42.14
+1.06%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.33
+0.96%
VGT Vanguard Information Technology Index Fund ETF Shares
500.13
+0.95%
ITB iShares U.S. Home Construction ETF
105.43
+0.98%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.08
+1.01%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.50
+0.98%
FLN First Trust Latin America AlphaDEX Fund
19.57
+0.98%
IXN iShares Global Tech ETF
71.32
+0.81%
OEF iShares S&P 100 ETF
240.64
+0.97%
QQQ Invesco QQQ Trust
428.98
+1.07%
XHB SPDR S&P Homebuilders ETF
103.47
+0.98%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.32
+0.50%
HEDJ WisdomTree Europe Hedged Equity Fund
47.58
+0.92%
EWT iShares MSCI Taiwan ETF
46.99
+0.97%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.23%
EWD iShares MSCI Sweden ETF
39.13
+0.97%
FTEC Fidelity MSCI Information Technology Index ETF
148.64
+0.79%
EWW iShares MSCI Mexico ETF
66.19
+0.59%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.32
+0.79%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.61
+0.78%
SPHQ Invesco S&P 500 Quality ETF
59.03
+0.82%
MGC Vanguard Mega Cap Index Fund
181.31
+0.76%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.54
+0.85%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.86
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.89
+0.59%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.51
+0.83%
FV First Trust Dorsey Wright Focus 5 ETF
54.23
+0.72%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.91
+0.24%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.11%
IWL iShares Russell Top 200 ETF
123.25
+0.70%
IPAC iShares Core MSCI Pacific ETF
60.36
+0.70%
IVV iShares Core S&P 500 ETF
509.56
+0.74%
IWB iShares Russell 1000 ETF
278.79
+0.72%
VOO Vanguard S&P 500 ETF
466.08
+0.76%
VV Vanguard Large Cap Index Fund
232.77
+0.75%
XLK Technology Select Sector SPDR Fund
199.04
+0.73%
EZA iShares MSCI South Africa ETF
39.02
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
175.64
+0.75%
VONE Vanguard Russell 1000 Index Fund ETF Shares
230.44
+0.63%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.63%
ESGU iShares ESG Aware MSCI USA ETF
111.33
+0.72%
SPY SPDR S&P 500 ETF Trust
507.07
+0.71%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
SLX VanEck Steel ETF
69.63
+0.62%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.72
+0.68%
SPLG SPDR Portfolio S&P 500 ETF
59.64
+0.69%
SUSA iShares MSCI USA ESG Select ETF
105.03
+0.59%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.43
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.10
+0.68%
SMH VanEck Semiconductor ETF
213.32
+0.53%
IYM iShares U.S. Basic Materials ETF
141.61
0.00%
RAAX VanEck Inflation Allocation ETF
27.24
+0.57%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
0.00%
ESGD iShares ESG Aware MSCI EAFE ETF
78.01
+0.67%
SCHX Schwab U.S. Large-Cap ETF
60.11
+0.64%
QGRO American Century U.S. Quality Growth ETF
80.72
+0.56%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.36
+0.49%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
IEFA iShares Core MSCI EAFE ETF
72.26
+0.63%
PAVE Global X U.S. Infrastructure Development ETF
37.97
+0.56%
REZ iShares Residential and Multisector Real Estate ETF
70.57
+0.55%
PSI Invesco Semiconductors ETF
53.68
+0.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
300.48
+0.54%
DBC Invesco DB Commodity Index Tracking Fund
23.78
+0.57%
EWJV iShares MSCI Japan Value ETF
31.68
+0.52%
PJUL Innovator S&P 500 Power Buffer ETF — July
37.87
+0.53%
BBJP JPMorgan BetaBuilders Japan ETF
55.06
+0.60%