NYSEArca - Delayed Quote • USD
Invesco Pharmaceuticals ETF (PJP)
At close: April 25 at 3:51 PM EDT
After hours: April 25 at 4:05 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 25, 2024 | 76.05 | 76.24 | 75.52 | 75.65 | 75.65 | 3,800 |
Apr 24, 2024 | 76.42 | 76.45 | 76.19 | 76.35 | 76.35 | 2,700 |
Apr 23, 2024 | 76.48 | 76.90 | 76.40 | 76.40 | 76.40 | 3,600 |
Apr 22, 2024 | 76.47 | 76.86 | 75.99 | 75.99 | 75.99 | 6,600 |
Apr 19, 2024 | 75.79 | 76.06 | 75.60 | 76.06 | 76.06 | 11,600 |
Apr 18, 2024 | 75.62 | 76.00 | 75.33 | 75.33 | 75.33 | 2,900 |
Apr 17, 2024 | 76.34 | 76.38 | 75.75 | 75.80 | 75.80 | 5,100 |
Apr 16, 2024 | 75.94 | 76.37 | 75.87 | 75.96 | 75.96 | 6,300 |
Apr 15, 2024 | 76.88 | 77.05 | 75.89 | 76.03 | 76.03 | 33,600 |
Apr 12, 2024 | 77.72 | 77.85 | 76.40 | 76.54 | 76.54 | 8,700 |
Apr 11, 2024 | 77.52 | 78.05 | 77.30 | 78.00 | 78.00 | 7,100 |
Apr 10, 2024 | 77.33 | 77.55 | 77.19 | 77.46 | 77.46 | 31,300 |
Apr 9, 2024 | 77.83 | 78.28 | 77.72 | 78.28 | 78.28 | 31,500 |
Apr 8, 2024 | 78.17 | 78.25 | 77.78 | 77.80 | 77.80 | 7,800 |
Apr 5, 2024 | 77.65 | 78.32 | 77.50 | 78.24 | 78.24 | 155,700 |
Apr 4, 2024 | 79.14 | 79.25 | 77.82 | 77.91 | 77.91 | 16,200 |
Apr 3, 2024 | 78.75 | 78.91 | 78.55 | 78.71 | 78.71 | 16,000 |
Apr 2, 2024 | 79.08 | 79.08 | 78.59 | 78.61 | 78.61 | 8,200 |
Apr 1, 2024 | 80.16 | 80.33 | 79.21 | 79.56 | 79.56 | 15,200 |
Mar 28, 2024 | 80.26 | 80.65 | 80.16 | 80.16 | 80.16 | 19,600 |
Mar 27, 2024 | 79.73 | 80.28 | 79.63 | 80.28 | 80.28 | 8,100 |
Mar 26, 2024 | 79.31 | 79.45 | 79.13 | 79.15 | 79.15 | 9,600 |
Mar 25, 2024 | 79.48 | 79.69 | 79.07 | 79.12 | 79.12 | 12,300 |
Mar 22, 2024 | 79.79 | 79.80 | 79.39 | 79.41 | 79.41 | 37,400 |
Mar 21, 2024 | 80.11 | 80.11 | 79.75 | 79.84 | 79.84 | 11,000 |
Mar 20, 2024 | 79.11 | 79.88 | 79.03 | 79.75 | 79.75 | 39,400 |
Mar 19, 2024 | 78.72 | 79.47 | 78.72 | 79.46 | 79.46 | 11,900 |
Mar 18, 2024 | 0.17 Dividend | |||||
Mar 18, 2024 | 79.15 | 79.17 | 78.35 | 78.79 | 78.79 | 9,800 |
Mar 15, 2024 | 78.42 | 79.40 | 78.42 | 79.12 | 78.95 | 37,900 |
Mar 14, 2024 | 78.03 | 78.78 | 77.04 | 78.56 | 78.39 | 273,800 |
Mar 13, 2024 | 78.16 | 78.36 | 77.66 | 77.97 | 77.80 | 18,500 |
Mar 12, 2024 | 78.16 | 78.36 | 77.56 | 78.16 | 77.99 | 12,400 |
Mar 11, 2024 | 78.13 | 78.32 | 77.89 | 78.29 | 78.12 | 5,200 |
Mar 8, 2024 | 77.95 | 78.53 | 77.95 | 78.33 | 78.16 | 12,300 |
Mar 7, 2024 | 77.57 | 78.03 | 77.51 | 77.81 | 77.64 | 12,800 |
Mar 6, 2024 | 77.19 | 77.66 | 77.19 | 77.50 | 77.33 | 14,700 |
Mar 5, 2024 | 77.30 | 77.56 | 76.65 | 76.91 | 76.74 | 12,700 |
Mar 4, 2024 | 77.95 | 77.95 | 77.10 | 77.27 | 77.10 | 36,700 |
Mar 1, 2024 | 77.68 | 78.04 | 77.25 | 77.90 | 77.73 | 43,300 |
Feb 29, 2024 | 78.49 | 78.49 | 76.86 | 76.89 | 76.72 | 99,600 |
Feb 28, 2024 | 78.62 | 78.62 | 78.00 | 78.02 | 77.85 | 42,400 |
Feb 27, 2024 | 78.62 | 79.18 | 78.02 | 78.72 | 78.55 | 8,700 |
Feb 26, 2024 | 78.23 | 78.53 | 78.22 | 78.40 | 78.23 | 61,600 |
Feb 23, 2024 | 77.85 | 78.40 | 77.85 | 78.39 | 78.22 | 26,500 |
Feb 22, 2024 | 77.21 | 77.74 | 76.76 | 77.60 | 77.43 | 30,400 |
Feb 21, 2024 | 76.80 | 77.03 | 76.45 | 76.79 | 76.63 | 5,500 |
Feb 20, 2024 | 76.93 | 77.56 | 76.76 | 76.81 | 76.64 | 10,600 |
Feb 16, 2024 | 77.31 | 77.70 | 76.97 | 77.16 | 76.99 | 11,400 |
Feb 15, 2024 | 76.92 | 77.57 | 76.92 | 77.46 | 77.29 | 15,500 |
Feb 14, 2024 | 76.52 | 76.59 | 76.27 | 76.58 | 76.42 | 10,200 |
Feb 13, 2024 | 76.59 | 76.90 | 75.72 | 75.99 | 75.83 | 38,900 |
Feb 12, 2024 | 76.73 | 77.71 | 76.73 | 77.66 | 77.49 | 11,500 |
Feb 9, 2024 | 76.52 | 76.82 | 76.22 | 76.82 | 76.65 | 24,100 |
Feb 8, 2024 | 75.82 | 76.35 | 75.80 | 76.35 | 76.19 | 33,500 |
Feb 7, 2024 | 76.86 | 76.86 | 76.11 | 76.11 | 75.95 | 12,500 |
Feb 6, 2024 | 76.38 | 76.97 | 76.22 | 76.91 | 76.74 | 24,900 |
Feb 5, 2024 | 75.50 | 76.33 | 75.50 | 76.13 | 75.97 | 15,100 |
Feb 2, 2024 | 76.36 | 76.36 | 75.89 | 75.95 | 75.79 | 13,000 |
Feb 1, 2024 | 75.96 | 76.79 | 75.59 | 76.66 | 76.50 | 16,600 |
Jan 31, 2024 | 76.76 | 76.88 | 75.74 | 75.75 | 75.59 | 14,600 |
Jan 30, 2024 | 76.99 | 76.99 | 76.32 | 76.59 | 76.43 | 52,500 |
Jan 29, 2024 | 76.68 | 77.19 | 76.60 | 77.07 | 76.90 | 6,200 |
Jan 26, 2024 | 76.90 | 77.14 | 76.60 | 76.68 | 76.52 | 10,000 |
Jan 25, 2024 | 76.30 | 76.62 | 76.11 | 76.62 | 76.46 | 11,000 |
Jan 24, 2024 | 77.04 | 77.04 | 76.22 | 76.29 | 76.13 | 15,200 |
Jan 23, 2024 | 76.74 | 76.91 | 76.35 | 76.91 | 76.74 | 22,700 |
Jan 22, 2024 | 76.25 | 76.75 | 76.25 | 76.67 | 76.51 | 32,100 |
Jan 19, 2024 | 76.04 | 76.59 | 75.75 | 76.44 | 76.28 | 45,300 |
Jan 18, 2024 | 76.11 | 76.27 | 75.62 | 76.20 | 76.04 | 100,700 |
Jan 17, 2024 | 76.39 | 76.41 | 75.82 | 76.18 | 76.02 | 16,400 |
Jan 16, 2024 | 76.54 | 76.76 | 76.29 | 76.46 | 76.30 | 15,400 |
Jan 12, 2024 | 76.55 | 77.18 | 76.55 | 76.84 | 76.67 | 15,300 |
Jan 11, 2024 | 76.75 | 76.75 | 75.85 | 76.44 | 76.28 | 105,800 |
Jan 10, 2024 | 77.20 | 77.20 | 76.58 | 77.00 | 76.83 | 19,600 |
Jan 9, 2024 | 77.44 | 77.77 | 77.28 | 77.28 | 77.11 | 4,600 |
Jan 8, 2024 | 76.98 | 77.89 | 76.61 | 77.87 | 77.70 | 7,500 |
Jan 5, 2024 | 77.06 | 77.15 | 76.71 | 77.06 | 76.89 | 6,400 |
Jan 4, 2024 | 76.79 | 77.11 | 76.72 | 76.90 | 76.73 | 7,500 |
Jan 3, 2024 | 76.89 | 77.04 | 76.39 | 76.54 | 76.38 | 8,700 |
Jan 2, 2024 | 74.82 | 76.69 | 74.82 | 76.45 | 76.29 | 9,900 |
Dec 29, 2023 | 76.13 | 76.33 | 75.79 | 76.10 | 75.94 | 20,000 |
Dec 28, 2023 | 76.06 | 76.57 | 76.06 | 76.34 | 76.18 | 10,900 |
Dec 27, 2023 | 76.01 | 76.29 | 75.98 | 76.15 | 75.99 | 78,800 |
Dec 26, 2023 | 75.43 | 75.97 | 75.41 | 75.86 | 75.70 | 8,100 |
Dec 22, 2023 | 75.11 | 75.53 | 75.08 | 75.46 | 75.30 | 9,900 |
Dec 21, 2023 | 73.89 | 74.74 | 73.89 | 74.74 | 74.58 | 12,000 |
Dec 20, 2023 | 75.03 | 75.03 | 73.70 | 73.71 | 73.55 | 11,400 |
Dec 19, 2023 | 73.84 | 74.88 | 73.84 | 74.88 | 74.72 | 10,200 |
Dec 18, 2023 | 0.19 Dividend | |||||
Dec 18, 2023 | 73.77 | 74.06 | 73.62 | 73.86 | 73.70 | 15,300 |
Dec 15, 2023 | 74.21 | 74.26 | 73.41 | 73.78 | 73.43 | 6,700 |
Dec 14, 2023 | 74.76 | 75.00 | 74.14 | 74.41 | 74.06 | 10,300 |
Dec 13, 2023 | 72.84 | 74.69 | 72.63 | 74.67 | 74.32 | 43,800 |
Dec 12, 2023 | 72.51 | 73.18 | 71.99 | 73.12 | 72.77 | 13,000 |
Dec 11, 2023 | 72.10 | 72.25 | 71.97 | 72.18 | 71.84 | 10,000 |
Dec 8, 2023 | 71.81 | 72.11 | 71.75 | 72.03 | 71.69 | 6,200 |
Dec 7, 2023 | 71.73 | 71.93 | 71.10 | 71.83 | 71.49 | 6,700 |
Dec 6, 2023 | 71.93 | 72.17 | 71.56 | 71.56 | 71.22 | 4,200 |
Dec 5, 2023 | 71.84 | 72.05 | 71.40 | 71.83 | 71.49 | 10,300 |
Dec 4, 2023 | 71.28 | 72.29 | 71.28 | 71.95 | 71.61 | 6,900 |
Dec 1, 2023 | 70.60 | 71.39 | 70.55 | 71.39 | 71.05 | 10,600 |
Nov 30, 2023 | 70.00 | 71.00 | 70.00 | 70.76 | 70.43 | 8,400 |
Nov 29, 2023 | 69.53 | 70.29 | 69.53 | 69.99 | 69.66 | 5,800 |
Nov 28, 2023 | 69.76 | 69.78 | 69.53 | 69.59 | 69.26 | 11,500 |
Nov 27, 2023 | 70.39 | 70.39 | 69.92 | 69.96 | 69.63 | 2,100 |
Nov 24, 2023 | 70.33 | 70.70 | 70.33 | 70.58 | 70.25 | 7,300 |
Nov 22, 2023 | 70.30 | 70.30 | 70.09 | 70.25 | 69.92 | 1,700 |
Nov 21, 2023 | 70.19 | 70.43 | 69.99 | 69.99 | 69.66 | 2,500 |
Nov 20, 2023 | 69.64 | 70.32 | 69.64 | 70.30 | 69.97 | 7,200 |
Nov 17, 2023 | 70.00 | 70.00 | 69.82 | 69.96 | 69.63 | 2,100 |
Nov 16, 2023 | 70.33 | 70.33 | 69.34 | 69.63 | 69.30 | 4,200 |
Nov 15, 2023 | 70.56 | 70.56 | 70.19 | 70.23 | 69.90 | 3,700 |
Nov 14, 2023 | 69.62 | 70.23 | 69.62 | 69.84 | 69.51 | 8,000 |
Nov 13, 2023 | 68.33 | 68.87 | 68.20 | 68.84 | 68.51 | 5,900 |
Nov 10, 2023 | 68.33 | 68.69 | 67.75 | 68.66 | 68.34 | 4,700 |
Nov 9, 2023 | 70.03 | 70.03 | 68.16 | 68.23 | 67.91 | 3,400 |
Nov 8, 2023 | 71.10 | 71.10 | 69.59 | 69.78 | 69.45 | 6,500 |
Nov 7, 2023 | 71.14 | 71.14 | 70.99 | 71.05 | 70.71 | 2,500 |
Nov 6, 2023 | 71.17 | 71.52 | 70.95 | 70.98 | 70.64 | 8,600 |
Nov 3, 2023 | 70.57 | 71.31 | 70.57 | 71.04 | 70.70 | 3,800 |
Nov 2, 2023 | 69.94 | 70.28 | 69.71 | 70.03 | 69.70 | 8,700 |
Nov 1, 2023 | 69.15 | 69.90 | 69.15 | 69.60 | 69.27 | 14,700 |
Oct 31, 2023 | 68.60 | 69.00 | 68.30 | 69.00 | 68.67 | 3,300 |
Oct 30, 2023 | 68.40 | 68.75 | 68.40 | 68.74 | 68.41 | 5,700 |
Oct 27, 2023 | 68.58 | 68.58 | 67.87 | 67.88 | 67.56 | 2,500 |
Oct 26, 2023 | 69.97 | 69.97 | 69.43 | 69.43 | 69.10 | 4,400 |
Oct 25, 2023 | 70.21 | 70.21 | 69.66 | 69.80 | 69.47 | 4,500 |
Oct 24, 2023 | 69.75 | 70.48 | 69.70 | 70.39 | 70.06 | 7,900 |
Oct 23, 2023 | 70.40 | 70.43 | 69.69 | 69.69 | 69.36 | 8,800 |
Oct 20, 2023 | 70.41 | 71.04 | 70.41 | 70.61 | 70.28 | 5,100 |
Oct 19, 2023 | 71.45 | 71.45 | 70.24 | 70.49 | 70.16 | 4,300 |
Oct 18, 2023 | 72.62 | 72.62 | 71.59 | 71.65 | 71.31 | 6,900 |
Oct 17, 2023 | 72.50 | 72.98 | 72.32 | 72.72 | 72.38 | 5,200 |
Oct 16, 2023 | 71.83 | 72.64 | 71.79 | 72.54 | 72.20 | 4,000 |
Oct 13, 2023 | 71.57 | 71.58 | 71.00 | 71.29 | 70.95 | 23,300 |
Oct 12, 2023 | 72.42 | 72.42 | 71.31 | 71.47 | 71.13 | 76,600 |
Oct 11, 2023 | 72.64 | 72.73 | 72.27 | 72.52 | 72.18 | 4,600 |
Oct 10, 2023 | 71.89 | 72.69 | 71.77 | 72.56 | 72.22 | 2,400 |
Oct 9, 2023 | 71.58 | 71.93 | 71.41 | 71.84 | 71.50 | 5,000 |
Oct 6, 2023 | 71.37 | 72.04 | 71.37 | 71.85 | 71.51 | 4,200 |
Oct 5, 2023 | 70.69 | 71.59 | 70.69 | 71.55 | 71.21 | 8,500 |
Oct 4, 2023 | 70.74 | 70.82 | 70.43 | 70.82 | 70.48 | 3,600 |
Oct 3, 2023 | 71.00 | 71.09 | 70.59 | 70.78 | 70.45 | 4,600 |
Oct 2, 2023 | 71.64 | 71.64 | 71.12 | 71.47 | 71.13 | 3,800 |
Sep 29, 2023 | 73.70 | 73.70 | 72.37 | 72.37 | 72.03 | 16,100 |
Sep 28, 2023 | 73.39 | 73.65 | 73.27 | 73.44 | 73.09 | 6,500 |
Sep 27, 2023 | 73.84 | 73.95 | 73.04 | 73.44 | 73.09 | 3,500 |
Sep 26, 2023 | 73.36 | 73.85 | 73.36 | 73.70 | 73.35 | 3,300 |
Sep 25, 2023 | 73.07 | 73.57 | 73.05 | 73.49 | 73.14 | 4,300 |
Sep 22, 2023 | 73.65 | 73.65 | 73.25 | 73.25 | 72.90 | 5,600 |
Sep 21, 2023 | 74.13 | 74.13 | 73.68 | 73.68 | 73.33 | 9,000 |
Sep 20, 2023 | 75.91 | 76.21 | 75.46 | 75.50 | 75.14 | 4,600 |
Sep 19, 2023 | 75.07 | 75.49 | 75.00 | 75.43 | 75.07 | 3,100 |
Sep 18, 2023 | 0.20 Dividend | |||||
Sep 18, 2023 | 75.70 | 75.79 | 75.30 | 75.42 | 75.06 | 3,700 |
Sep 15, 2023 | 76.69 | 76.69 | 75.81 | 75.90 | 75.34 | 3,400 |
Sep 14, 2023 | 76.86 | 77.20 | 76.86 | 76.91 | 76.34 | 3,700 |
Sep 13, 2023 | 76.88 | 76.88 | 76.57 | 76.57 | 76.01 | 23,000 |
Sep 12, 2023 | 76.57 | 76.88 | 76.43 | 76.70 | 76.13 | 6,800 |
Sep 11, 2023 | 76.75 | 76.96 | 76.75 | 76.89 | 76.32 | 3,400 |
Sep 8, 2023 | 76.32 | 77.04 | 76.32 | 76.78 | 76.21 | 5,100 |
Sep 7, 2023 | 76.27 | 76.66 | 76.27 | 76.43 | 75.87 | 3,300 |
Sep 6, 2023 | 76.76 | 76.76 | 76.00 | 76.37 | 75.81 | 23,500 |
Sep 5, 2023 | 78.25 | 78.25 | 76.83 | 76.83 | 76.26 | 5,800 |
Sep 1, 2023 | 78.06 | 78.79 | 78.06 | 78.38 | 77.80 | 5,600 |
Aug 31, 2023 | 77.95 | 78.07 | 77.65 | 77.65 | 77.08 | 8,200 |
Aug 30, 2023 | 77.83 | 78.09 | 77.69 | 78.06 | 77.48 | 6,700 |
Aug 29, 2023 | 77.58 | 77.82 | 77.29 | 77.82 | 77.25 | 3,700 |
Aug 28, 2023 | 77.87 | 78.04 | 77.43 | 77.59 | 77.02 | 5,400 |
Aug 25, 2023 | 77.66 | 78.08 | 77.58 | 77.81 | 77.24 | 5,700 |
Aug 24, 2023 | 78.07 | 78.07 | 77.39 | 77.46 | 76.89 | 3,400 |
Aug 23, 2023 | 78.17 | 78.28 | 77.90 | 77.91 | 77.34 | 12,600 |
Aug 22, 2023 | 78.15 | 78.15 | 77.76 | 77.82 | 77.25 | 6,700 |
Aug 21, 2023 | 78.03 | 78.45 | 77.86 | 78.27 | 77.69 | 6,900 |
Aug 18, 2023 | 77.60 | 78.35 | 77.60 | 78.07 | 77.49 | 5,500 |
Aug 17, 2023 | 78.85 | 78.86 | 78.00 | 78.00 | 77.43 | 4,600 |
Aug 16, 2023 | 79.57 | 79.61 | 78.68 | 78.68 | 78.10 | 45,000 |
Aug 15, 2023 | 79.15 | 79.72 | 79.15 | 79.72 | 79.13 | 1,400 |
Aug 14, 2023 | 79.31 | 79.63 | 79.29 | 79.38 | 78.80 | 38,500 |
Aug 11, 2023 | 78.79 | 79.73 | 78.79 | 79.63 | 79.04 | 4,900 |
Aug 10, 2023 | 79.80 | 79.95 | 79.01 | 79.01 | 78.43 | 4,000 |
Aug 9, 2023 | 80.07 | 80.21 | 79.47 | 79.57 | 78.98 | 9,600 |
Aug 8, 2023 | 79.29 | 80.02 | 79.29 | 80.00 | 79.41 | 12,000 |
Aug 7, 2023 | 78.16 | 78.91 | 78.16 | 78.85 | 78.27 | 11,600 |
Aug 4, 2023 | 78.31 | 78.82 | 78.18 | 78.20 | 77.62 | 6,700 |
Aug 3, 2023 | 77.62 | 78.42 | 77.62 | 78.22 | 77.64 | 6,900 |
Aug 2, 2023 | 77.43 | 77.78 | 77.24 | 77.44 | 76.87 | 16,300 |
Aug 1, 2023 | 77.73 | 77.89 | 77.27 | 77.46 | 76.89 | 16,100 |
Jul 31, 2023 | 77.99 | 77.99 | 77.48 | 77.86 | 77.29 | 72,500 |
Jul 28, 2023 | 77.73 | 78.34 | 77.73 | 78.25 | 77.67 | 6,000 |
Jul 27, 2023 | 77.93 | 78.17 | 77.47 | 77.50 | 76.93 | 6,500 |
Jul 26, 2023 | 77.12 | 77.60 | 77.12 | 77.60 | 77.03 | 7,200 |
Jul 25, 2023 | 77.33 | 77.63 | 77.27 | 77.44 | 76.87 | 2,900 |
Jul 24, 2023 | 77.97 | 78.03 | 77.46 | 77.50 | 76.93 | 34,900 |
Jul 21, 2023 | 77.75 | 78.13 | 77.62 | 77.92 | 77.35 | 9,100 |
Jul 20, 2023 | 76.33 | 77.62 | 76.33 | 77.37 | 76.80 | 47,100 |
Jul 19, 2023 | 76.06 | 76.43 | 76.06 | 76.17 | 75.61 | 11,500 |
Jul 18, 2023 | 75.22 | 76.36 | 75.22 | 75.82 | 75.26 | 5,600 |
Jul 17, 2023 | 74.76 | 75.31 | 74.60 | 75.20 | 74.65 | 9,300 |
Jul 14, 2023 | 74.80 | 75.14 | 74.71 | 74.89 | 74.34 | 21,000 |
Jul 13, 2023 | 75.00 | 75.00 | 74.32 | 74.48 | 73.93 | 14,100 |
Jul 12, 2023 | 74.56 | 74.83 | 74.24 | 74.30 | 73.75 | 17,000 |
Jul 11, 2023 | 74.32 | 74.56 | 74.01 | 74.37 | 73.82 | 4,800 |
Jul 10, 2023 | 73.61 | 74.67 | 73.61 | 74.42 | 73.87 | 5,100 |
Jul 7, 2023 | 74.13 | 74.33 | 73.62 | 73.64 | 73.10 | 15,700 |
Jul 6, 2023 | 74.49 | 74.49 | 73.96 | 74.30 | 73.75 | 18,400 |
Jul 5, 2023 | 75.08 | 75.45 | 75.08 | 75.11 | 74.56 | 10,600 |
Jul 3, 2023 | 75.29 | 75.38 | 75.22 | 75.35 | 74.79 | 2,300 |
Jun 30, 2023 | 75.18 | 75.75 | 75.18 | 75.62 | 75.06 | 3,800 |
Jun 29, 2023 | 74.60 | 74.66 | 74.40 | 74.66 | 74.11 | 3,100 |
Jun 28, 2023 | 74.45 | 74.53 | 74.01 | 74.31 | 73.76 | 5,600 |
Jun 27, 2023 | 75.02 | 75.02 | 74.46 | 74.53 | 73.98 | 5,300 |
Jun 26, 2023 | 75.65 | 75.65 | 74.69 | 75.02 | 74.47 | 9,200 |
Jun 23, 2023 | 76.53 | 76.53 | 75.87 | 75.87 | 75.31 | 9,400 |
Jun 22, 2023 | 76.16 | 76.77 | 76.16 | 76.59 | 76.03 | 7,300 |
Jun 21, 2023 | 76.32 | 76.59 | 76.01 | 76.29 | 75.73 | 45,500 |
Jun 20, 2023 | 0.18 Dividend | |||||
Jun 20, 2023 | 76.30 | 77.07 | 76.25 | 76.61 | 76.05 | 12,600 |
Jun 16, 2023 | 76.79 | 77.09 | 76.75 | 76.89 | 76.15 | 11,500 |
Jun 15, 2023 | 75.41 | 76.60 | 75.41 | 76.57 | 75.83 | 13,600 |
Jun 14, 2023 | 75.73 | 76.08 | 75.23 | 75.46 | 74.73 | 24,400 |
Jun 13, 2023 | 75.14 | 75.91 | 75.14 | 75.74 | 75.01 | 9,800 |
Jun 12, 2023 | 75.49 | 75.70 | 75.24 | 75.33 | 74.60 | 5,200 |
Jun 9, 2023 | 75.55 | 75.69 | 75.29 | 75.69 | 74.96 | 13,200 |
Jun 8, 2023 | 75.26 | 75.85 | 75.26 | 75.75 | 75.02 | 10,700 |
Jun 7, 2023 | 75.49 | 75.77 | 75.32 | 75.39 | 74.66 | 3,700 |
Jun 6, 2023 | 75.93 | 75.93 | 75.40 | 75.66 | 74.93 | 5,600 |
Jun 5, 2023 | 76.22 | 76.22 | 75.70 | 75.90 | 75.17 | 53,200 |
Jun 2, 2023 | 75.04 | 76.08 | 75.04 | 76.08 | 75.35 | 4,000 |
Jun 1, 2023 | 74.38 | 74.55 | 74.27 | 74.49 | 73.77 | 21,400 |
May 31, 2023 | 73.99 | 74.62 | 73.80 | 74.44 | 73.72 | 25,400 |
May 30, 2023 | 74.03 | 74.08 | 73.73 | 73.94 | 73.23 | 5,900 |
May 26, 2023 | 74.54 | 75.00 | 74.37 | 74.48 | 73.76 | 6,200 |
May 25, 2023 | 75.16 | 75.16 | 74.00 | 74.59 | 73.87 | 4,800 |
May 24, 2023 | 75.51 | 75.89 | 75.42 | 75.54 | 74.81 | 13,200 |
May 23, 2023 | 76.51 | 77.07 | 76.24 | 76.24 | 75.51 | 13,100 |
May 22, 2023 | 76.44 | 76.92 | 76.44 | 76.74 | 76.00 | 3,900 |
May 19, 2023 | 76.09 | 76.71 | 76.09 | 76.44 | 75.70 | 4,500 |
May 18, 2023 | 75.90 | 76.12 | 75.44 | 76.00 | 75.27 | 5,900 |
May 17, 2023 | 75.26 | 75.95 | 74.56 | 75.92 | 75.19 | 23,400 |
May 16, 2023 | 74.83 | 75.47 | 74.83 | 75.22 | 74.49 | 3,000 |
May 15, 2023 | 75.89 | 76.20 | 75.89 | 76.09 | 75.36 | 7,300 |
May 12, 2023 | 76.07 | 76.07 | 75.57 | 75.89 | 75.16 | 4,000 |
May 11, 2023 | 76.05 | 76.18 | 75.83 | 76.04 | 75.31 | 5,000 |
May 10, 2023 | 75.33 | 76.48 | 75.32 | 76.38 | 75.64 | 4,900 |
May 9, 2023 | 75.74 | 75.82 | 75.46 | 75.70 | 74.97 | 4,300 |
May 8, 2023 | 76.73 | 76.73 | 76.34 | 76.46 | 75.72 | 1,200 |
May 5, 2023 | 76.71 | 77.08 | 76.61 | 76.89 | 76.15 | 3,000 |
May 4, 2023 | 76.76 | 76.76 | 75.93 | 76.40 | 75.66 | 52,900 |
May 3, 2023 | 77.06 | 77.69 | 76.98 | 77.03 | 76.29 | 2,200 |
May 2, 2023 | 77.86 | 77.86 | 76.68 | 77.14 | 76.40 | 3,100 |
May 1, 2023 | 77.47 | 78.88 | 77.47 | 78.65 | 77.89 | 2,600 |
Apr 28, 2023 | 76.99 | 77.60 | 76.99 | 77.54 | 76.79 | 3,300 |
Apr 27, 2023 | 76.89 | 76.97 | 75.77 | 76.79 | 76.05 | 5,200 |
Apr 26, 2023 | 77.22 | 77.22 | 76.46 | 76.87 | 76.13 | 5,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%