NYSEArca - Delayed Quote • USD
Invesco India ETF (PIN)
At close: April 23 at 3:59 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 | 26.94 | 27.03 | 26.91 | 27.02 | 27.02 | 34,800 |
Apr 22, 2024 | 26.88 | 26.98 | 26.80 | 26.84 | 26.84 | 62,000 |
Apr 19, 2024 | 26.68 | 26.78 | 26.68 | 26.71 | 26.71 | 45,300 |
Apr 18, 2024 | 26.52 | 26.63 | 26.43 | 26.50 | 26.50 | 674,100 |
Apr 17, 2024 | 26.67 | 26.67 | 26.51 | 26.57 | 26.57 | 25,100 |
Apr 16, 2024 | 26.60 | 26.69 | 26.52 | 26.61 | 26.61 | 25,000 |
Apr 15, 2024 | 26.79 | 26.86 | 26.57 | 26.60 | 26.60 | 28,500 |
Apr 12, 2024 | 26.93 | 27.00 | 26.76 | 26.76 | 26.76 | 33,900 |
Apr 11, 2024 | 27.05 | 27.23 | 26.98 | 27.13 | 27.13 | 39,100 |
Apr 10, 2024 | 27.05 | 27.13 | 26.92 | 27.09 | 27.09 | 35,000 |
Apr 9, 2024 | 27.23 | 27.25 | 27.10 | 27.23 | 27.23 | 53,100 |
Apr 8, 2024 | 27.25 | 27.36 | 27.22 | 27.23 | 27.23 | 200,700 |
Apr 5, 2024 | 27.02 | 27.13 | 26.97 | 27.12 | 27.12 | 31,600 |
Apr 4, 2024 | 26.98 | 27.12 | 26.90 | 26.90 | 26.90 | 158,900 |
Apr 3, 2024 | 26.82 | 26.97 | 26.81 | 26.95 | 26.95 | 70,200 |
Apr 2, 2024 | 26.84 | 26.90 | 26.78 | 26.81 | 26.81 | 20,300 |
Apr 1, 2024 | 26.84 | 26.95 | 26.70 | 26.74 | 26.74 | 37,600 |
Mar 28, 2024 | 26.63 | 26.75 | 26.58 | 26.73 | 26.73 | 124,000 |
Mar 27, 2024 | 26.50 | 26.50 | 26.41 | 26.46 | 26.46 | 38,200 |
Mar 26, 2024 | 26.36 | 26.36 | 26.23 | 26.24 | 26.24 | 93,700 |
Mar 25, 2024 | 26.21 | 26.26 | 26.06 | 26.25 | 26.25 | 31,600 |
Mar 22, 2024 | 26.31 | 26.31 | 26.10 | 26.14 | 26.14 | 52,600 |
Mar 21, 2024 | 26.33 | 26.36 | 26.18 | 26.25 | 26.25 | 109,700 |
Mar 20, 2024 | 26.05 | 26.18 | 26.01 | 26.08 | 26.08 | 128,800 |
Mar 19, 2024 | 26.15 | 26.18 | 26.01 | 26.04 | 26.04 | 111,700 |
Mar 18, 2024 | 26.42 | 26.48 | 26.25 | 26.33 | 26.33 | 30,100 |
Mar 15, 2024 | 26.41 | 26.47 | 26.25 | 26.25 | 26.25 | 36,200 |
Mar 14, 2024 | 26.45 | 26.55 | 26.25 | 26.34 | 26.34 | 106,100 |
Mar 13, 2024 | 26.33 | 26.33 | 26.08 | 26.20 | 26.20 | 106,100 |
Mar 12, 2024 | 26.94 | 26.96 | 26.81 | 26.84 | 26.84 | 53,900 |
Mar 11, 2024 | 27.06 | 27.06 | 26.92 | 26.95 | 26.95 | 32,700 |
Mar 8, 2024 | 27.30 | 27.34 | 27.19 | 27.22 | 27.22 | 69,800 |
Mar 7, 2024 | 27.20 | 27.27 | 27.13 | 27.26 | 27.26 | 42,100 |
Mar 6, 2024 | 27.10 | 27.13 | 27.00 | 27.10 | 27.10 | 43,100 |
Mar 5, 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 26.95 | 46,100 |
Mar 4, 2024 | 27.09 | 27.10 | 27.00 | 27.05 | 27.05 | 49,800 |
Mar 1, 2024 | 27.02 | 27.11 | 26.98 | 27.08 | 27.08 | 57,600 |
Feb 29, 2024 | 26.72 | 26.75 | 26.57 | 26.63 | 26.63 | 95,300 |
Feb 28, 2024 | 26.73 | 26.73 | 26.50 | 26.59 | 26.59 | 40,500 |
Feb 27, 2024 | 26.88 | 26.91 | 26.80 | 26.91 | 26.91 | 35,900 |
Feb 26, 2024 | 26.89 | 26.93 | 26.85 | 26.87 | 26.87 | 43,000 |
Feb 23, 2024 | 26.99 | 27.03 | 26.95 | 27.01 | 27.01 | 44,800 |
Feb 22, 2024 | 26.90 | 26.98 | 26.82 | 26.95 | 26.95 | 33,800 |
Feb 21, 2024 | 26.75 | 26.75 | 26.64 | 26.68 | 26.68 | 64,700 |
Feb 20, 2024 | 26.94 | 26.99 | 26.89 | 26.97 | 26.97 | 63,700 |
Feb 16, 2024 | 26.78 | 26.87 | 26.76 | 26.82 | 26.82 | 34,800 |
Feb 15, 2024 | 26.70 | 26.81 | 26.66 | 26.74 | 26.74 | 39,300 |
Feb 14, 2024 | 26.49 | 26.61 | 26.42 | 26.51 | 26.51 | 48,600 |
Feb 13, 2024 | 26.15 | 26.21 | 25.99 | 26.05 | 26.05 | 35,300 |
Feb 12, 2024 | 26.28 | 26.38 | 26.21 | 26.29 | 26.29 | 62,900 |
Feb 9, 2024 | 26.58 | 26.58 | 26.39 | 26.57 | 26.57 | 47,500 |
Feb 8, 2024 | 26.61 | 26.61 | 26.41 | 26.50 | 26.50 | 80,300 |
Feb 7, 2024 | 26.69 | 26.76 | 26.65 | 26.73 | 26.73 | 46,100 |
Feb 6, 2024 | 26.59 | 26.74 | 26.59 | 26.65 | 26.65 | 73,700 |
Feb 5, 2024 | 26.26 | 26.33 | 26.20 | 26.26 | 26.26 | 77,300 |
Feb 2, 2024 | 26.24 | 26.35 | 26.17 | 26.34 | 26.34 | 245,300 |
Feb 1, 2024 | 26.16 | 26.30 | 26.12 | 26.27 | 26.27 | 72,400 |
Jan 31, 2024 | 26.15 | 26.22 | 26.04 | 26.13 | 26.13 | 40,700 |
Jan 30, 2024 | 25.95 | 26.02 | 25.85 | 25.95 | 25.95 | 27,900 |
Jan 29, 2024 | 26.07 | 26.23 | 26.07 | 26.21 | 26.21 | 64,700 |
Jan 26, 2024 | 25.71 | 25.88 | 25.70 | 25.72 | 25.72 | 88,400 |
Jan 25, 2024 | 25.81 | 25.85 | 25.73 | 25.85 | 25.85 | 155,700 |
Jan 24, 2024 | 25.78 | 25.87 | 25.75 | 25.80 | 25.80 | 82,000 |
Jan 23, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 113,900 |
Jan 22, 2024 | 25.95 | 26.17 | 25.95 | 26.11 | 26.11 | 79,800 |
Jan 19, 2024 | 25.88 | 26.03 | 25.81 | 26.00 | 26.00 | 48,900 |
Jan 18, 2024 | 25.59 | 25.67 | 25.57 | 25.64 | 25.64 | 55,300 |
Jan 17, 2024 | 25.62 | 25.66 | 25.53 | 25.57 | 25.57 | 84,100 |
Jan 16, 2024 | 26.17 | 26.17 | 25.95 | 25.95 | 25.95 | 79,800 |
Jan 12, 2024 | 26.18 | 26.23 | 26.12 | 26.20 | 26.20 | 22,800 |
Jan 11, 2024 | 25.77 | 25.87 | 25.68 | 25.87 | 25.87 | 24,200 |
Jan 10, 2024 | 25.80 | 25.80 | 25.66 | 25.73 | 25.73 | 16,900 |
Jan 9, 2024 | 25.54 | 25.64 | 25.52 | 25.61 | 25.61 | 37,400 |
Jan 8, 2024 | 25.58 | 25.71 | 25.43 | 25.70 | 25.70 | 25,800 |
Jan 5, 2024 | 25.74 | 25.89 | 25.70 | 25.77 | 25.77 | 60,500 |
Jan 4, 2024 | 25.70 | 25.75 | 25.62 | 25.67 | 25.67 | 58,200 |
Jan 3, 2024 | 25.44 | 25.47 | 25.36 | 25.45 | 25.45 | 35,800 |
Jan 2, 2024 | 25.54 | 25.59 | 25.50 | 25.51 | 25.51 | 86,600 |
Dec 29, 2023 | 25.67 | 25.68 | 25.55 | 25.60 | 25.60 | 36,900 |
Dec 28, 2023 | 25.70 | 25.76 | 25.61 | 25.73 | 25.73 | 46,200 |
Dec 27, 2023 | 25.55 | 25.63 | 25.52 | 25.55 | 25.55 | 83,100 |
Dec 26, 2023 | 25.44 | 25.47 | 25.34 | 25.40 | 25.40 | 35,300 |
Dec 22, 2023 | 25.28 | 25.40 | 25.23 | 25.32 | 25.32 | 168,100 |
Dec 21, 2023 | 24.96 | 25.10 | 24.92 | 25.09 | 25.09 | 55,900 |
Dec 20, 2023 | 24.93 | 24.93 | 24.65 | 24.65 | 24.65 | 124,500 |
Dec 19, 2023 | 25.29 | 25.43 | 25.29 | 25.39 | 25.39 | 62,300 |
Dec 18, 2023 | 0.43 Dividend | |||||
Dec 18, 2023 | 24.89 | 25.37 | 24.81 | 25.31 | 25.31 | 364,100 |
Dec 15, 2023 | 25.71 | 25.74 | 25.60 | 25.60 | 25.17 | 31,500 |
Dec 14, 2023 | 25.50 | 25.65 | 25.50 | 25.59 | 25.16 | 37,800 |
Dec 13, 2023 | 25.06 | 25.39 | 25.00 | 25.39 | 24.97 | 45,900 |
Dec 12, 2023 | 25.00 | 25.06 | 24.87 | 25.04 | 24.62 | 54,600 |
Dec 11, 2023 | 25.13 | 25.14 | 25.05 | 25.13 | 24.71 | 34,300 |
Dec 8, 2023 | 25.01 | 25.06 | 24.93 | 24.97 | 24.55 | 28,000 |
Dec 7, 2023 | 25.15 | 25.15 | 25.02 | 25.07 | 24.65 | 62,900 |
Dec 6, 2023 | 25.12 | 25.15 | 25.00 | 25.06 | 24.64 | 29,800 |
Dec 5, 2023 | 24.89 | 25.00 | 24.84 | 25.00 | 24.58 | 16,200 |
Dec 4, 2023 | 24.84 | 24.90 | 24.76 | 24.76 | 24.35 | 38,700 |
Dec 1, 2023 | 24.42 | 24.62 | 24.37 | 24.58 | 24.17 | 78,700 |
Nov 30, 2023 | 24.38 | 24.44 | 24.25 | 24.40 | 23.99 | 54,200 |
Nov 29, 2023 | 24.22 | 24.32 | 24.19 | 24.26 | 23.86 | 74,800 |
Nov 28, 2023 | 24.00 | 24.16 | 24.00 | 24.15 | 23.75 | 15,900 |
Nov 27, 2023 | 23.89 | 23.95 | 23.84 | 23.84 | 23.44 | 26,100 |
Nov 24, 2023 | 23.85 | 23.95 | 23.85 | 23.90 | 23.50 | 10,800 |
Nov 22, 2023 | 23.90 | 23.99 | 23.90 | 23.92 | 23.52 | 23,600 |
Nov 21, 2023 | 23.84 | 23.90 | 23.80 | 23.86 | 23.46 | 70,900 |
Nov 20, 2023 | 23.72 | 23.81 | 23.67 | 23.75 | 23.35 | 34,100 |
Nov 17, 2023 | 23.79 | 23.90 | 23.76 | 23.80 | 23.40 | 25,600 |
Nov 16, 2023 | 23.73 | 23.88 | 23.70 | 23.73 | 23.33 | 23,900 |
Nov 15, 2023 | 23.71 | 23.76 | 23.63 | 23.74 | 23.34 | 13,500 |
Nov 14, 2023 | 23.58 | 23.78 | 23.58 | 23.74 | 23.34 | 29,800 |
Nov 13, 2023 | 23.34 | 23.50 | 23.34 | 23.43 | 23.04 | 87,800 |
Nov 10, 2023 | 23.20 | 23.43 | 23.18 | 23.42 | 23.03 | 15,400 |
Nov 9, 2023 | 23.25 | 23.33 | 23.12 | 23.12 | 22.73 | 16,400 |
Nov 8, 2023 | 23.32 | 23.37 | 23.30 | 23.30 | 22.91 | 11,300 |
Nov 7, 2023 | 23.19 | 23.30 | 23.18 | 23.26 | 22.87 | 15,200 |
Nov 6, 2023 | 23.25 | 23.32 | 23.18 | 23.23 | 22.84 | 28,600 |
Nov 3, 2023 | 23.12 | 23.31 | 23.11 | 23.25 | 22.86 | 26,300 |
Nov 2, 2023 | 23.00 | 23.17 | 23.00 | 23.17 | 22.78 | 25,200 |
Nov 1, 2023 | 22.80 | 22.87 | 22.73 | 22.82 | 22.44 | 20,000 |
Oct 31, 2023 | 22.79 | 22.85 | 22.66 | 22.85 | 22.47 | 25,200 |
Oct 30, 2023 | 22.88 | 22.97 | 22.82 | 22.94 | 22.56 | 68,800 |
Oct 27, 2023 | 22.82 | 22.82 | 22.61 | 22.64 | 22.26 | 94,100 |
Oct 26, 2023 | 22.59 | 22.67 | 22.52 | 22.54 | 22.16 | 76,200 |
Oct 25, 2023 | 23.00 | 23.00 | 22.75 | 22.85 | 22.47 | 29,300 |
Oct 24, 2023 | 23.12 | 23.19 | 23.05 | 23.13 | 22.74 | 70,500 |
Oct 23, 2023 | 23.12 | 23.14 | 23.01 | 23.10 | 22.71 | 31,400 |
Oct 20, 2023 | 23.42 | 23.42 | 23.30 | 23.31 | 22.92 | 24,300 |
Oct 19, 2023 | 23.44 | 23.64 | 23.44 | 23.54 | 23.15 | 25,700 |
Oct 18, 2023 | 23.58 | 23.58 | 23.40 | 23.44 | 23.05 | 461,000 |
Oct 17, 2023 | 23.67 | 23.81 | 23.62 | 23.76 | 23.36 | 25,900 |
Oct 16, 2023 | 23.69 | 23.82 | 23.59 | 23.78 | 23.38 | 58,000 |
Oct 13, 2023 | 23.62 | 23.66 | 23.53 | 23.57 | 23.18 | 65,600 |
Oct 12, 2023 | 23.65 | 23.65 | 23.47 | 23.54 | 23.15 | 155,500 |
Oct 11, 2023 | 23.77 | 23.80 | 23.70 | 23.77 | 23.37 | 118,800 |
Oct 10, 2023 | 23.59 | 23.71 | 23.59 | 23.64 | 23.25 | 20,700 |
Oct 9, 2023 | 23.33 | 23.47 | 23.24 | 23.45 | 23.06 | 49,800 |
Oct 6, 2023 | 23.50 | 23.75 | 23.50 | 23.68 | 23.29 | 19,600 |
Oct 5, 2023 | 23.43 | 23.54 | 23.42 | 23.48 | 23.09 | 45,700 |
Oct 4, 2023 | 23.31 | 23.35 | 23.24 | 23.28 | 22.89 | 92,700 |
Oct 3, 2023 | 23.43 | 23.44 | 23.25 | 23.27 | 22.88 | 105,600 |
Oct 2, 2023 | 23.50 | 23.52 | 23.38 | 23.48 | 23.09 | 48,800 |
Sep 29, 2023 | 23.60 | 23.63 | 23.37 | 23.48 | 23.09 | 66,500 |
Sep 28, 2023 | 23.47 | 23.51 | 23.27 | 23.50 | 23.11 | 227,500 |
Sep 27, 2023 | 23.72 | 23.73 | 23.60 | 23.63 | 23.24 | 71,300 |
Sep 26, 2023 | 23.59 | 23.59 | 23.43 | 23.45 | 23.06 | 31,800 |
Sep 25, 2023 | 23.60 | 23.70 | 23.57 | 23.70 | 23.30 | 24,900 |
Sep 22, 2023 | 23.72 | 23.72 | 23.52 | 23.56 | 23.17 | 30,100 |
Sep 21, 2023 | 23.67 | 23.70 | 23.57 | 23.64 | 23.25 | 32,800 |
Sep 20, 2023 | 23.92 | 23.98 | 23.81 | 23.81 | 23.41 | 24,800 |
Sep 19, 2023 | 23.90 | 23.90 | 23.81 | 23.84 | 23.44 | 30,800 |
Sep 18, 2023 | 0.11 Dividend | |||||
Sep 18, 2023 | 23.82 | 23.97 | 23.82 | 23.94 | 23.54 | 27,200 |
Sep 15, 2023 | 24.12 | 24.18 | 24.03 | 24.06 | 23.56 | 94,900 |
Sep 14, 2023 | 24.18 | 24.18 | 24.07 | 24.17 | 23.66 | 17,300 |
Sep 13, 2023 | 24.06 | 24.11 | 24.00 | 24.04 | 23.54 | 76,000 |
Sep 12, 2023 | 24.21 | 24.21 | 24.00 | 24.03 | 23.53 | 164,300 |
Sep 11, 2023 | 24.29 | 24.36 | 24.22 | 24.36 | 23.85 | 191,100 |
Sep 8, 2023 | 24.00 | 24.12 | 23.97 | 24.12 | 23.61 | 70,800 |
Sep 7, 2023 | 23.76 | 23.89 | 23.71 | 23.89 | 23.39 | 35,500 |
Sep 6, 2023 | 23.76 | 23.83 | 23.66 | 23.70 | 23.20 | 27,400 |
Sep 5, 2023 | 23.76 | 23.89 | 23.71 | 23.79 | 23.29 | 40,100 |
Sep 1, 2023 | 23.68 | 23.72 | 23.52 | 23.64 | 23.14 | 21,500 |
Aug 31, 2023 | 23.52 | 23.52 | 23.36 | 23.47 | 22.98 | 16,100 |
Aug 30, 2023 | 23.52 | 23.64 | 23.49 | 23.60 | 23.11 | 31,800 |
Aug 29, 2023 | 23.37 | 23.60 | 23.37 | 23.55 | 23.06 | 49,400 |
Aug 28, 2023 | 23.35 | 23.47 | 23.26 | 23.38 | 22.89 | 237,000 |
Aug 25, 2023 | 23.28 | 23.39 | 23.19 | 23.30 | 22.81 | 32,100 |
Aug 24, 2023 | 23.43 | 23.44 | 23.29 | 23.32 | 22.83 | 22,400 |
Aug 23, 2023 | 23.41 | 23.57 | 23.40 | 23.57 | 23.08 | 10,700 |
Aug 22, 2023 | 23.31 | 23.31 | 23.20 | 23.23 | 22.74 | 13,900 |
Aug 21, 2023 | 23.20 | 23.29 | 23.17 | 23.29 | 22.80 | 10,900 |
Aug 18, 2023 | 22.97 | 23.10 | 22.97 | 23.10 | 22.62 | 23,700 |
Aug 17, 2023 | 23.20 | 23.21 | 23.04 | 23.05 | 22.57 | 55,600 |
Aug 16, 2023 | 23.21 | 23.30 | 23.08 | 23.16 | 22.67 | 31,100 |
Aug 15, 2023 | 23.14 | 23.15 | 22.98 | 23.09 | 22.61 | 136,700 |
Aug 14, 2023 | 23.09 | 23.19 | 23.00 | 23.18 | 22.69 | 15,600 |
Aug 11, 2023 | 23.26 | 23.30 | 23.18 | 23.22 | 22.73 | 17,800 |
Aug 10, 2023 | 23.41 | 23.47 | 23.26 | 23.34 | 22.85 | 46,000 |
Aug 9, 2023 | 23.36 | 23.42 | 23.26 | 23.32 | 22.83 | 6,200 |
Aug 8, 2023 | 23.29 | 23.37 | 23.17 | 23.30 | 22.81 | 53,400 |
Aug 7, 2023 | 23.44 | 23.53 | 23.31 | 23.38 | 22.89 | 213,400 |
Aug 4, 2023 | 23.23 | 23.38 | 23.23 | 23.31 | 22.82 | 25,400 |
Aug 3, 2023 | 23.04 | 23.17 | 23.00 | 23.07 | 22.59 | 129,400 |
Aug 2, 2023 | 23.30 | 23.30 | 23.04 | 23.08 | 22.60 | 67,700 |
Aug 1, 2023 | 23.58 | 23.63 | 23.50 | 23.56 | 23.07 | 95,300 |
Jul 31, 2023 | 23.62 | 23.76 | 23.57 | 23.68 | 23.18 | 32,500 |
Jul 28, 2023 | 23.50 | 23.54 | 23.37 | 23.52 | 23.03 | 37,100 |
Jul 27, 2023 | 23.53 | 23.55 | 23.32 | 23.32 | 22.83 | 61,000 |
Jul 26, 2023 | 23.50 | 23.60 | 23.47 | 23.52 | 23.03 | 18,000 |
Jul 25, 2023 | 23.50 | 23.53 | 23.34 | 23.48 | 22.99 | 27,100 |
Jul 24, 2023 | 23.37 | 23.47 | 23.33 | 23.45 | 22.96 | 34,300 |
Jul 21, 2023 | 23.50 | 23.50 | 23.35 | 23.39 | 22.90 | 73,300 |
Jul 20, 2023 | 23.58 | 23.58 | 23.43 | 23.46 | 22.97 | 20,200 |
Jul 19, 2023 | 23.63 | 23.63 | 23.52 | 23.57 | 23.08 | 25,400 |
Jul 18, 2023 | 23.49 | 23.55 | 23.39 | 23.49 | 23.00 | 34,400 |
Jul 17, 2023 | 23.48 | 23.61 | 23.40 | 23.50 | 23.01 | 113,300 |
Jul 14, 2023 | 23.33 | 23.62 | 23.31 | 23.39 | 22.90 | 19,800 |
Jul 13, 2023 | 23.25 | 23.37 | 23.16 | 23.32 | 22.83 | 78,300 |
Jul 12, 2023 | 23.28 | 23.42 | 23.27 | 23.37 | 22.88 | 22,700 |
Jul 11, 2023 | 23.12 | 23.24 | 23.06 | 23.18 | 22.69 | 11,600 |
Jul 10, 2023 | 22.86 | 23.01 | 22.84 | 22.96 | 22.48 | 48,800 |
Jul 7, 2023 | 22.94 | 23.08 | 22.81 | 22.98 | 22.50 | 40,800 |
Jul 6, 2023 | 23.06 | 23.11 | 22.90 | 23.03 | 22.55 | 57,500 |
Jul 5, 2023 | 23.12 | 23.22 | 23.06 | 23.08 | 22.60 | 48,900 |
Jul 3, 2023 | 23.09 | 23.25 | 23.06 | 23.10 | 22.62 | 31,100 |
Jun 30, 2023 | 23.01 | 23.16 | 22.94 | 23.02 | 22.54 | 39,700 |
Jun 29, 2023 | 22.80 | 22.96 | 22.79 | 22.80 | 22.32 | 46,200 |
Jun 28, 2023 | 22.76 | 22.88 | 22.75 | 22.82 | 22.34 | 37,900 |
Jun 27, 2023 | 22.62 | 22.69 | 22.57 | 22.65 | 22.18 | 45,400 |
Jun 26, 2023 | 22.46 | 22.53 | 22.44 | 22.47 | 22.00 | 16,700 |
Jun 23, 2023 | 22.42 | 22.42 | 22.20 | 22.34 | 21.87 | 16,400 |
Jun 22, 2023 | 22.63 | 22.71 | 22.61 | 22.67 | 22.19 | 87,800 |
Jun 21, 2023 | 22.70 | 22.74 | 22.64 | 22.71 | 22.23 | 69,800 |
Jun 20, 2023 | 22.70 | 22.75 | 22.65 | 22.71 | 22.23 | 33,200 |
Jun 16, 2023 | 22.77 | 22.78 | 22.70 | 22.74 | 22.26 | 92,400 |
Jun 15, 2023 | 22.53 | 22.72 | 22.53 | 22.68 | 22.20 | 28,400 |
Jun 14, 2023 | 22.57 | 22.62 | 22.47 | 22.54 | 22.07 | 19,600 |
Jun 13, 2023 | 22.44 | 22.53 | 22.42 | 22.43 | 21.96 | 87,100 |
Jun 12, 2023 | 22.19 | 22.25 | 22.12 | 22.21 | 21.74 | 25,900 |
Jun 9, 2023 | 22.08 | 22.16 | 22.08 | 22.09 | 21.63 | 13,500 |
Jun 8, 2023 | 22.17 | 22.23 | 22.13 | 22.15 | 21.69 | 70,900 |
Jun 7, 2023 | 22.26 | 22.31 | 22.20 | 22.24 | 21.77 | 42,200 |
Jun 6, 2023 | 22.09 | 22.16 | 22.07 | 22.13 | 21.67 | 24,600 |
Jun 5, 2023 | 22.10 | 22.15 | 22.01 | 22.13 | 21.67 | 50,200 |
Jun 2, 2023 | 22.12 | 22.28 | 22.09 | 22.22 | 21.75 | 701,100 |
Jun 1, 2023 | 21.89 | 22.16 | 21.89 | 22.12 | 21.66 | 71,600 |
May 31, 2023 | 21.84 | 21.91 | 21.67 | 21.81 | 21.35 | 19,700 |
May 30, 2023 | 21.98 | 21.98 | 21.81 | 21.89 | 21.43 | 25,500 |
May 26, 2023 | 21.82 | 21.99 | 21.81 | 21.98 | 21.52 | 47,800 |
May 25, 2023 | 21.59 | 21.60 | 21.54 | 21.58 | 21.13 | 7,900 |
May 24, 2023 | 21.53 | 21.57 | 21.43 | 21.49 | 21.04 | 7,700 |
May 23, 2023 | 21.50 | 21.63 | 21.45 | 21.45 | 21.00 | 19,700 |
May 22, 2023 | 21.50 | 21.63 | 21.45 | 21.52 | 21.07 | 10,000 |
May 19, 2023 | 21.28 | 21.36 | 21.24 | 21.31 | 20.86 | 4,500 |
May 18, 2023 | 21.33 | 21.37 | 21.17 | 21.37 | 20.92 | 6,500 |
May 17, 2023 | 21.50 | 21.57 | 21.42 | 21.52 | 21.07 | 6,700 |
May 16, 2023 | 21.64 | 21.69 | 21.56 | 21.61 | 21.16 | 6,500 |
May 15, 2023 | 21.64 | 21.79 | 21.61 | 21.73 | 21.27 | 11,200 |
May 12, 2023 | 21.52 | 21.57 | 21.52 | 21.53 | 21.08 | 1,500 |
May 11, 2023 | 21.65 | 21.65 | 21.59 | 21.62 | 21.17 | 4,900 |
May 10, 2023 | 21.74 | 21.77 | 21.67 | 21.77 | 21.31 | 12,200 |
May 9, 2023 | 21.59 | 21.67 | 21.58 | 21.61 | 21.16 | 9,300 |
May 8, 2023 | 21.66 | 21.69 | 21.63 | 21.65 | 21.20 | 4,100 |
May 5, 2023 | 21.47 | 21.63 | 21.47 | 21.60 | 21.15 | 9,500 |
May 4, 2023 | 21.50 | 21.63 | 21.45 | 21.49 | 21.04 | 19,100 |
May 3, 2023 | 21.38 | 21.42 | 21.26 | 21.33 | 20.88 | 4,500 |
May 2, 2023 | 21.44 | 21.48 | 21.33 | 21.40 | 20.95 | 3,400 |
May 1, 2023 | 21.48 | 21.58 | 21.45 | 21.48 | 21.03 | 7,000 |
Apr 28, 2023 | 21.37 | 21.49 | 21.37 | 21.46 | 21.01 | 17,600 |
Apr 27, 2023 | 21.17 | 21.28 | 21.15 | 21.23 | 20.78 | 15,300 |
Apr 26, 2023 | 21.04 | 21.14 | 21.04 | 21.04 | 20.60 | 4,800 |
Apr 25, 2023 | 20.98 | 20.98 | 20.90 | 20.90 | 20.46 | 28,800 |
Apr 24, 2023 | 20.95 | 21.00 | 20.91 | 20.97 | 20.53 | 11,500 |
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%