NYSEArca - Delayed Quote • USD
Invesco Building & Construction ETF (PKB)
At close: April 24 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 24, 2024 | 69.87 | 70.62 | 68.71 | 69.43 | 69.43 | 21,800 |
Apr 23, 2024 | 68.02 | 70.10 | 68.02 | 70.00 | 70.00 | 39,400 |
Apr 22, 2024 | 67.64 | 68.31 | 67.09 | 67.81 | 67.81 | 23,400 |
Apr 19, 2024 | 67.39 | 67.91 | 66.72 | 67.16 | 67.16 | 11,800 |
Apr 18, 2024 | 68.63 | 69.05 | 67.47 | 67.47 | 67.47 | 13,700 |
Apr 17, 2024 | 68.78 | 68.78 | 67.44 | 67.64 | 67.64 | 15,800 |
Apr 16, 2024 | 68.96 | 68.96 | 67.68 | 68.34 | 68.34 | 21,900 |
Apr 15, 2024 | 70.96 | 71.07 | 69.13 | 69.18 | 69.18 | 43,800 |
Apr 12, 2024 | 70.46 | 70.78 | 70.01 | 70.38 | 70.38 | 15,800 |
Apr 11, 2024 | 70.45 | 71.14 | 70.45 | 70.95 | 70.95 | 32,800 |
Apr 10, 2024 | 71.09 | 71.32 | 70.34 | 70.34 | 70.34 | 28,000 |
Apr 9, 2024 | 73.80 | 73.80 | 71.91 | 72.93 | 72.93 | 31,600 |
Apr 8, 2024 | 74.11 | 74.28 | 73.44 | 73.54 | 73.54 | 16,000 |
Apr 5, 2024 | 72.46 | 73.78 | 72.46 | 73.72 | 73.72 | 21,400 |
Apr 4, 2024 | 74.05 | 74.29 | 72.26 | 72.46 | 72.46 | 18,300 |
Apr 3, 2024 | 72.26 | 73.61 | 72.26 | 73.57 | 73.57 | 23,500 |
Apr 2, 2024 | 72.99 | 72.99 | 71.82 | 72.27 | 72.27 | 39,800 |
Apr 1, 2024 | 75.07 | 75.18 | 73.78 | 73.88 | 73.88 | 43,200 |
Mar 28, 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 74.86 | 37,500 |
Mar 27, 2024 | 73.90 | 74.25 | 73.66 | 74.23 | 74.23 | 10,400 |
Mar 26, 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 73.30 | 12,300 |
Mar 25, 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 73.29 | 15,900 |
Mar 22, 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 73.55 | 13,300 |
Mar 21, 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 73.85 | 31,500 |
Mar 20, 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 72.44 | 38,600 |
Mar 19, 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 71.08 | 35,500 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 69.92 | 12,200 |
Mar 15, 2024 | 69.58 | 70.45 | 69.58 | 70.05 | 70.02 | 14,800 |
Mar 14, 2024 | 71.17 | 71.17 | 69.28 | 69.85 | 69.82 | 28,000 |
Mar 13, 2024 | 71.25 | 71.70 | 71.00 | 71.26 | 71.23 | 12,800 |
Mar 12, 2024 | 69.98 | 71.00 | 69.83 | 70.97 | 70.94 | 8,100 |
Mar 11, 2024 | 70.48 | 70.48 | 69.32 | 70.00 | 69.97 | 22,300 |
Mar 8, 2024 | 71.55 | 71.73 | 70.37 | 70.64 | 70.61 | 30,200 |
Mar 7, 2024 | 70.67 | 71.44 | 70.67 | 71.10 | 71.07 | 28,200 |
Mar 6, 2024 | 70.10 | 70.17 | 69.72 | 70.17 | 70.14 | 15,400 |
Mar 5, 2024 | 69.99 | 70.57 | 69.18 | 69.41 | 69.38 | 15,400 |
Mar 4, 2024 | 70.86 | 71.21 | 70.06 | 70.06 | 70.03 | 17,900 |
Mar 1, 2024 | 69.71 | 70.47 | 68.91 | 70.44 | 70.41 | 160,300 |
Feb 29, 2024 | 69.01 | 69.58 | 68.81 | 69.47 | 69.44 | 35,300 |
Feb 28, 2024 | 68.10 | 68.52 | 67.94 | 68.39 | 68.36 | 28,500 |
Feb 27, 2024 | 68.01 | 68.43 | 67.79 | 68.27 | 68.24 | 13,100 |
Feb 26, 2024 | 67.09 | 67.44 | 67.09 | 67.32 | 67.29 | 12,600 |
Feb 23, 2024 | 66.53 | 67.23 | 66.48 | 67.10 | 67.07 | 116,100 |
Feb 22, 2024 | 65.28 | 66.21 | 65.28 | 66.14 | 66.11 | 133,900 |
Feb 21, 2024 | 65.06 | 65.15 | 64.40 | 64.90 | 64.87 | 106,600 |
Feb 20, 2024 | 64.75 | 64.99 | 64.42 | 64.97 | 64.94 | 20,500 |
Feb 16, 2024 | 65.64 | 65.92 | 65.27 | 65.27 | 65.24 | 29,700 |
Feb 15, 2024 | 65.59 | 65.97 | 65.25 | 65.97 | 65.94 | 7,500 |
Feb 14, 2024 | 64.55 | 65.28 | 64.44 | 65.20 | 65.17 | 23,000 |
Feb 13, 2024 | 64.05 | 64.47 | 63.37 | 63.81 | 63.79 | 10,400 |
Feb 12, 2024 | 65.19 | 66.20 | 65.16 | 66.05 | 66.02 | 31,900 |
Feb 9, 2024 | 64.86 | 65.17 | 64.55 | 64.98 | 64.95 | 22,900 |
Feb 8, 2024 | 63.99 | 64.83 | 63.99 | 64.71 | 64.69 | 27,400 |
Feb 7, 2024 | 63.01 | 64.15 | 63.01 | 63.87 | 63.85 | 26,600 |
Feb 6, 2024 | 62.64 | 62.88 | 62.23 | 62.73 | 62.71 | 22,100 |
Feb 5, 2024 | 63.04 | 63.04 | 62.03 | 62.55 | 62.53 | 34,000 |
Feb 2, 2024 | 62.90 | 63.88 | 62.55 | 63.49 | 63.47 | 34,300 |
Feb 1, 2024 | 62.55 | 63.52 | 62.28 | 63.51 | 63.49 | 44,000 |
Jan 31, 2024 | 63.37 | 63.40 | 62.10 | 62.12 | 62.10 | 27,400 |
Jan 30, 2024 | 63.14 | 63.58 | 63.08 | 63.46 | 63.44 | 65,200 |
Jan 29, 2024 | 62.10 | 62.92 | 62.02 | 62.92 | 62.90 | 26,700 |
Jan 26, 2024 | 62.15 | 62.22 | 61.73 | 62.05 | 62.03 | 19,400 |
Jan 25, 2024 | 61.62 | 62.02 | 61.39 | 62.02 | 62.00 | 34,700 |
Jan 24, 2024 | 61.89 | 61.89 | 60.74 | 60.81 | 60.79 | 20,200 |
Jan 23, 2024 | 63.10 | 63.18 | 61.23 | 61.44 | 61.42 | 58,900 |
Jan 22, 2024 | 62.99 | 63.74 | 62.99 | 63.72 | 63.70 | 31,100 |
Jan 19, 2024 | 62.43 | 62.63 | 61.73 | 62.60 | 62.58 | 12,200 |
Jan 18, 2024 | 61.75 | 62.28 | 61.51 | 62.20 | 62.18 | 6,300 |
Jan 17, 2024 | 61.15 | 61.46 | 61.00 | 61.46 | 61.44 | 7,700 |
Jan 16, 2024 | 61.70 | 61.94 | 61.42 | 61.70 | 61.68 | 5,000 |
Jan 12, 2024 | 62.83 | 62.83 | 61.80 | 62.12 | 62.10 | 27,100 |
Jan 11, 2024 | 62.36 | 62.54 | 61.74 | 62.53 | 62.51 | 53,600 |
Jan 10, 2024 | 62.28 | 62.56 | 61.98 | 62.55 | 62.53 | 130,700 |
Jan 9, 2024 | 61.43 | 61.74 | 61.21 | 61.63 | 61.61 | 31,300 |
Jan 8, 2024 | 61.05 | 61.95 | 61.05 | 61.91 | 61.89 | 41,200 |
Jan 5, 2024 | 60.63 | 61.43 | 60.20 | 60.89 | 60.87 | 56,900 |
Jan 4, 2024 | 60.78 | 61.33 | 60.71 | 60.78 | 60.76 | 27,500 |
Jan 3, 2024 | 61.64 | 61.64 | 60.77 | 60.80 | 60.78 | 55,600 |
Jan 2, 2024 | 62.50 | 62.65 | 61.83 | 62.16 | 62.14 | 52,800 |
Dec 29, 2023 | 63.21 | 63.51 | 62.97 | 63.12 | 63.10 | 16,400 |
Dec 28, 2023 | 63.42 | 63.59 | 63.30 | 63.38 | 63.36 | 7,200 |
Dec 27, 2023 | 63.49 | 63.77 | 63.14 | 63.57 | 63.55 | 22,600 |
Dec 26, 2023 | 63.14 | 63.46 | 62.96 | 63.35 | 63.33 | 5,600 |
Dec 22, 2023 | 62.92 | 63.05 | 62.60 | 62.98 | 62.96 | 6,800 |
Dec 21, 2023 | 62.55 | 62.90 | 62.05 | 62.57 | 62.55 | 19,400 |
Dec 20, 2023 | 62.81 | 63.30 | 62.00 | 62.09 | 62.07 | 28,800 |
Dec 19, 2023 | 62.15 | 62.87 | 62.15 | 62.75 | 62.73 | 14,500 |
Dec 18, 2023 | 0.04 Dividend | |||||
Dec 18, 2023 | 62.08 | 62.22 | 61.56 | 61.70 | 61.68 | 22,700 |
Dec 15, 2023 | 62.66 | 62.88 | 62.06 | 62.11 | 62.05 | 16,500 |
Dec 14, 2023 | 61.24 | 62.94 | 61.24 | 62.90 | 62.83 | 58,400 |
Dec 13, 2023 | 59.31 | 60.50 | 58.57 | 60.33 | 60.27 | 45,800 |
Dec 12, 2023 | 58.81 | 59.37 | 58.66 | 59.12 | 59.06 | 8,900 |
Dec 11, 2023 | 58.43 | 58.86 | 58.43 | 58.81 | 58.75 | 17,400 |
Dec 8, 2023 | 57.66 | 58.57 | 57.66 | 58.51 | 58.45 | 16,700 |
Dec 7, 2023 | 57.23 | 57.73 | 57.23 | 57.73 | 57.67 | 7,900 |
Dec 6, 2023 | 57.07 | 57.77 | 57.07 | 57.10 | 57.04 | 8,500 |
Dec 5, 2023 | 56.64 | 56.83 | 56.51 | 56.63 | 56.57 | 18,100 |
Dec 4, 2023 | 56.25 | 56.99 | 56.25 | 56.89 | 56.83 | 8,500 |
Dec 1, 2023 | 54.98 | 56.63 | 54.98 | 56.54 | 56.48 | 29,400 |
Nov 30, 2023 | 54.83 | 55.12 | 54.26 | 55.04 | 54.98 | 20,900 |
Nov 29, 2023 | 55.00 | 55.26 | 54.83 | 54.88 | 54.82 | 10,000 |
Nov 28, 2023 | 55.29 | 55.33 | 54.53 | 54.53 | 54.47 | 19,600 |
Nov 27, 2023 | 55.12 | 55.52 | 55.12 | 55.30 | 55.24 | 16,000 |
Nov 24, 2023 | 55.08 | 55.37 | 55.08 | 55.37 | 55.31 | 3,100 |
Nov 22, 2023 | 54.97 | 55.49 | 54.97 | 55.15 | 55.09 | 33,000 |
Nov 21, 2023 | 55.16 | 55.24 | 54.84 | 54.84 | 54.78 | 5,900 |
Nov 20, 2023 | 55.04 | 55.24 | 54.89 | 55.16 | 55.10 | 7,300 |
Nov 17, 2023 | 55.27 | 55.30 | 55.15 | 55.30 | 55.24 | 13,600 |
Nov 16, 2023 | 55.35 | 55.56 | 54.93 | 55.04 | 54.98 | 21,200 |
Nov 15, 2023 | 55.88 | 56.08 | 55.16 | 55.18 | 55.12 | 36,600 |
Nov 14, 2023 | 54.53 | 56.09 | 54.53 | 55.87 | 55.81 | 24,000 |
Nov 13, 2023 | 52.85 | 53.08 | 52.61 | 52.82 | 52.76 | 16,200 |
Nov 10, 2023 | 52.40 | 53.20 | 52.36 | 53.14 | 53.08 | 6,600 |
Nov 9, 2023 | 52.64 | 52.97 | 51.96 | 52.05 | 52.00 | 30,900 |
Nov 8, 2023 | 52.75 | 53.07 | 52.26 | 52.60 | 52.55 | 16,900 |
Nov 7, 2023 | 52.38 | 52.80 | 52.06 | 52.70 | 52.64 | 18,600 |
Nov 6, 2023 | 52.83 | 52.83 | 52.25 | 52.48 | 52.43 | 13,000 |
Nov 3, 2023 | 52.20 | 53.28 | 52.20 | 52.90 | 52.84 | 36,000 |
Nov 2, 2023 | 50.59 | 51.74 | 50.59 | 51.35 | 51.30 | 13,200 |
Nov 1, 2023 | 48.05 | 49.87 | 47.74 | 49.83 | 49.78 | 14,300 |
Oct 31, 2023 | 47.35 | 48.13 | 47.35 | 47.92 | 47.87 | 9,900 |
Oct 30, 2023 | 47.25 | 47.42 | 46.87 | 47.37 | 47.32 | 10,500 |
Oct 27, 2023 | 47.00 | 47.10 | 46.71 | 46.95 | 46.90 | 28,600 |
Oct 26, 2023 | 46.86 | 47.47 | 46.70 | 46.84 | 46.79 | 15,300 |
Oct 25, 2023 | 47.04 | 47.16 | 46.67 | 46.69 | 46.64 | 19,500 |
Oct 24, 2023 | 47.42 | 47.83 | 47.34 | 47.40 | 47.35 | 3,100 |
Oct 23, 2023 | 46.67 | 47.73 | 46.67 | 47.25 | 47.20 | 17,400 |
Oct 20, 2023 | 47.67 | 47.67 | 46.93 | 46.95 | 46.90 | 35,400 |
Oct 19, 2023 | 48.13 | 48.38 | 47.28 | 47.44 | 47.39 | 8,400 |
Oct 18, 2023 | 49.32 | 49.32 | 48.18 | 48.23 | 48.18 | 12,600 |
Oct 17, 2023 | 49.23 | 50.17 | 49.23 | 49.80 | 49.75 | 19,400 |
Oct 16, 2023 | 49.36 | 49.89 | 49.36 | 49.56 | 49.51 | 18,200 |
Oct 13, 2023 | 49.46 | 49.61 | 48.85 | 49.21 | 49.16 | 2,300 |
Oct 12, 2023 | 51.15 | 51.15 | 49.26 | 49.39 | 49.34 | 33,900 |
Oct 11, 2023 | 50.85 | 51.38 | 50.77 | 51.36 | 51.31 | 9,300 |
Oct 10, 2023 | 50.26 | 51.36 | 50.26 | 50.66 | 50.61 | 10,700 |
Oct 9, 2023 | 49.58 | 50.12 | 49.26 | 50.06 | 50.01 | 11,700 |
Oct 6, 2023 | 48.87 | 50.06 | 48.87 | 49.85 | 49.80 | 20,800 |
Oct 5, 2023 | 49.55 | 49.60 | 49.09 | 49.32 | 49.27 | 10,700 |
Oct 4, 2023 | 48.88 | 49.56 | 48.65 | 49.47 | 49.42 | 25,800 |
Oct 3, 2023 | 49.52 | 49.64 | 48.41 | 48.58 | 48.53 | 227,300 |
Oct 2, 2023 | 50.14 | 50.63 | 49.77 | 49.97 | 49.92 | 10,900 |
Sep 29, 2023 | 51.49 | 51.70 | 50.27 | 50.46 | 50.41 | 14,300 |
Sep 28, 2023 | 50.31 | 51.33 | 50.31 | 51.08 | 51.03 | 28,100 |
Sep 27, 2023 | 50.13 | 50.58 | 49.98 | 50.29 | 50.24 | 175,700 |
Sep 26, 2023 | 50.25 | 50.60 | 49.79 | 49.80 | 49.75 | 58,200 |
Sep 25, 2023 | 50.01 | 50.72 | 50.01 | 50.51 | 50.46 | 26,000 |
Sep 22, 2023 | 50.47 | 50.73 | 50.25 | 50.34 | 50.29 | 525,200 |
Sep 21, 2023 | 51.18 | 51.18 | 50.25 | 50.32 | 50.27 | 51,700 |
Sep 20, 2023 | 52.49 | 52.88 | 51.73 | 51.73 | 51.68 | 21,600 |
Sep 19, 2023 | 52.15 | 52.47 | 51.77 | 52.19 | 52.14 | 35,600 |
Sep 18, 2023 | 0.05 Dividend | |||||
Sep 18, 2023 | 52.18 | 52.55 | 52.18 | 52.28 | 52.23 | 10,600 |
Sep 15, 2023 | 53.32 | 53.32 | 51.89 | 52.18 | 52.08 | 38,100 |
Sep 14, 2023 | 53.44 | 53.78 | 53.29 | 53.78 | 53.67 | 24,100 |
Sep 13, 2023 | 53.74 | 53.74 | 52.85 | 52.95 | 52.84 | 10,200 |
Sep 12, 2023 | 54.49 | 54.86 | 53.61 | 53.62 | 53.51 | 19,700 |
Sep 11, 2023 | 54.78 | 55.04 | 54.65 | 54.66 | 54.55 | 27,300 |
Sep 8, 2023 | 54.65 | 54.84 | 54.35 | 54.46 | 54.35 | 7,600 |
Sep 7, 2023 | 54.15 | 54.73 | 53.87 | 54.67 | 54.56 | 11,900 |
Sep 6, 2023 | 53.95 | 54.57 | 53.91 | 54.42 | 54.31 | 8,800 |
Sep 5, 2023 | 56.23 | 56.23 | 53.80 | 53.91 | 53.80 | 33,700 |
Sep 1, 2023 | 55.97 | 56.57 | 55.96 | 56.57 | 56.46 | 39,900 |
Aug 31, 2023 | 55.54 | 55.74 | 55.27 | 55.64 | 55.53 | 28,500 |
Aug 30, 2023 | 54.62 | 55.67 | 54.62 | 55.45 | 55.34 | 19,200 |
Aug 29, 2023 | 53.42 | 54.85 | 53.20 | 54.83 | 54.72 | 22,600 |
Aug 28, 2023 | 53.26 | 53.68 | 53.23 | 53.52 | 53.41 | 10,000 |
Aug 25, 2023 | 53.32 | 53.36 | 52.03 | 52.94 | 52.83 | 9,400 |
Aug 24, 2023 | 54.09 | 54.20 | 53.33 | 53.33 | 53.22 | 7,300 |
Aug 23, 2023 | 53.50 | 54.31 | 53.40 | 54.11 | 54.00 | 27,700 |
Aug 22, 2023 | 53.27 | 53.56 | 53.18 | 53.41 | 53.30 | 7,500 |
Aug 21, 2023 | 53.48 | 53.59 | 52.66 | 53.09 | 52.98 | 22,800 |
Aug 18, 2023 | 52.78 | 53.64 | 52.57 | 53.42 | 53.31 | 37,800 |
Aug 17, 2023 | 55.84 | 56.02 | 53.19 | 53.21 | 53.10 | 46,700 |
Aug 16, 2023 | 56.58 | 56.90 | 55.65 | 55.70 | 55.59 | 31,700 |
Aug 15, 2023 | 56.52 | 56.91 | 56.00 | 56.57 | 56.46 | 109,300 |
Aug 14, 2023 | 56.02 | 56.35 | 55.72 | 56.35 | 56.24 | 83,600 |
Aug 11, 2023 | 55.93 | 56.65 | 55.93 | 56.12 | 56.01 | 140,800 |
Aug 10, 2023 | 56.86 | 57.25 | 55.64 | 56.11 | 56.00 | 23,300 |
Aug 9, 2023 | 57.22 | 57.22 | 56.65 | 56.65 | 56.54 | 84,400 |
Aug 8, 2023 | 56.80 | 57.21 | 56.29 | 57.21 | 57.10 | 31,700 |
Aug 7, 2023 | 56.75 | 57.10 | 56.61 | 57.09 | 56.98 | 24,900 |
Aug 4, 2023 | 55.79 | 56.79 | 55.33 | 56.44 | 56.33 | 15,800 |
Aug 3, 2023 | 55.97 | 55.97 | 54.79 | 55.29 | 55.18 | 8,500 |
Aug 2, 2023 | 55.89 | 56.09 | 55.56 | 56.05 | 55.94 | 17,900 |
Aug 1, 2023 | 55.78 | 56.39 | 55.78 | 56.35 | 56.24 | 113,900 |
Jul 31, 2023 | 56.05 | 56.05 | 55.56 | 55.89 | 55.78 | 24,000 |
Jul 28, 2023 | 55.37 | 55.80 | 55.37 | 55.80 | 55.69 | 7,000 |
Jul 27, 2023 | 55.75 | 55.82 | 54.60 | 54.76 | 54.65 | 14,700 |
Jul 26, 2023 | 55.40 | 55.65 | 54.94 | 55.23 | 55.12 | 14,800 |
Jul 25, 2023 | 54.78 | 55.67 | 54.78 | 55.43 | 55.32 | 8,700 |
Jul 24, 2023 | 54.72 | 54.97 | 54.58 | 54.89 | 54.78 | 10,400 |
Jul 21, 2023 | 54.84 | 55.04 | 54.58 | 54.63 | 54.52 | 17,900 |
Jul 20, 2023 | 56.25 | 56.25 | 54.35 | 54.64 | 54.53 | 14,500 |
Jul 19, 2023 | 56.48 | 56.48 | 55.80 | 56.04 | 55.93 | 11,400 |
Jul 18, 2023 | 56.10 | 56.53 | 56.10 | 56.37 | 56.26 | 16,400 |
Jul 17, 2023 | 55.98 | 56.26 | 55.64 | 56.06 | 55.95 | 28,500 |
Jul 14, 2023 | 55.73 | 56.05 | 55.39 | 56.03 | 55.92 | 11,200 |
Jul 13, 2023 | 55.39 | 55.61 | 55.07 | 55.48 | 55.37 | 14,400 |
Jul 12, 2023 | 54.60 | 55.30 | 54.49 | 55.09 | 54.98 | 45,900 |
Jul 11, 2023 | 53.66 | 54.00 | 53.66 | 53.99 | 53.88 | 66,200 |
Jul 10, 2023 | 52.20 | 53.47 | 52.20 | 53.47 | 53.36 | 9,900 |
Jul 7, 2023 | 52.05 | 52.78 | 52.05 | 52.29 | 52.19 | 12,100 |
Jul 6, 2023 | 53.03 | 53.03 | 51.84 | 52.11 | 52.01 | 36,600 |
Jul 5, 2023 | 54.28 | 54.29 | 53.39 | 53.54 | 53.43 | 183,900 |
Jul 3, 2023 | 54.33 | 54.41 | 53.94 | 54.22 | 54.11 | 10,300 |
Jun 30, 2023 | 54.47 | 54.50 | 54.06 | 54.38 | 54.27 | 15,600 |
Jun 29, 2023 | 53.50 | 53.99 | 53.45 | 53.99 | 53.88 | 19,200 |
Jun 28, 2023 | 53.38 | 53.77 | 53.37 | 53.49 | 53.38 | 34,500 |
Jun 27, 2023 | 52.15 | 53.63 | 52.15 | 53.53 | 53.42 | 34,600 |
Jun 26, 2023 | 52.02 | 52.71 | 52.00 | 52.11 | 52.01 | 7,200 |
Jun 23, 2023 | 51.60 | 52.25 | 51.60 | 52.10 | 52.00 | 8,400 |
Jun 22, 2023 | 52.03 | 52.22 | 51.62 | 52.04 | 51.94 | 33,300 |
Jun 21, 2023 | 51.55 | 52.48 | 51.55 | 52.25 | 52.15 | 18,100 |
Jun 20, 2023 | 0.08 Dividend | |||||
Jun 20, 2023 | 51.25 | 51.91 | 51.25 | 51.67 | 51.57 | 16,400 |
Jun 16, 2023 | 51.66 | 51.89 | 51.22 | 51.38 | 51.20 | 18,200 |
Jun 15, 2023 | 50.62 | 51.57 | 50.62 | 51.48 | 51.30 | 14,400 |
Jun 14, 2023 | 51.23 | 51.23 | 50.35 | 50.54 | 50.37 | 42,600 |
Jun 13, 2023 | 51.00 | 51.36 | 51.00 | 51.04 | 50.86 | 12,000 |
Jun 12, 2023 | 50.20 | 50.88 | 50.06 | 50.67 | 50.50 | 7,500 |
Jun 9, 2023 | 50.10 | 50.38 | 49.93 | 50.16 | 49.99 | 19,500 |
Jun 8, 2023 | 49.87 | 50.28 | 49.87 | 50.11 | 49.94 | 25,500 |
Jun 7, 2023 | 49.92 | 50.50 | 49.85 | 50.07 | 49.90 | 53,600 |
Jun 6, 2023 | 48.34 | 49.78 | 48.34 | 49.73 | 49.56 | 6,500 |
Jun 5, 2023 | 48.17 | 48.37 | 47.58 | 48.13 | 47.96 | 53,500 |
Jun 2, 2023 | 47.09 | 48.31 | 47.09 | 48.28 | 48.11 | 7,500 |
Jun 1, 2023 | 45.98 | 46.57 | 45.88 | 46.51 | 46.35 | 136,300 |
May 31, 2023 | 46.38 | 46.51 | 45.61 | 45.87 | 45.71 | 41,800 |
May 30, 2023 | 46.85 | 46.85 | 46.49 | 46.66 | 46.50 | 18,700 |
May 26, 2023 | 46.70 | 46.72 | 46.40 | 46.72 | 46.56 | 41,200 |
May 25, 2023 | 46.59 | 46.98 | 46.57 | 46.69 | 46.53 | 5,300 |
May 24, 2023 | 46.58 | 46.81 | 46.34 | 46.41 | 46.25 | 81,300 |
May 23, 2023 | 47.36 | 47.36 | 46.69 | 46.69 | 46.53 | 14,800 |
May 22, 2023 | 48.04 | 48.04 | 47.63 | 47.63 | 47.47 | 11,100 |
May 19, 2023 | 48.79 | 48.79 | 47.78 | 48.05 | 47.88 | 192,500 |
May 18, 2023 | 48.12 | 48.84 | 48.12 | 48.84 | 48.67 | 9,800 |
May 17, 2023 | 47.88 | 48.36 | 47.81 | 48.24 | 48.07 | 57,900 |
May 16, 2023 | 47.96 | 48.03 | 47.56 | 47.89 | 47.73 | 5,300 |
May 15, 2023 | 47.98 | 48.35 | 47.92 | 48.18 | 48.01 | 27,400 |
May 12, 2023 | 48.25 | 48.26 | 47.63 | 47.99 | 47.82 | 13,200 |
May 11, 2023 | 48.07 | 48.18 | 47.84 | 48.18 | 48.01 | 28,600 |
May 10, 2023 | 48.66 | 48.66 | 47.69 | 48.32 | 48.15 | 36,100 |
May 9, 2023 | 47.91 | 48.37 | 47.91 | 48.21 | 48.04 | 5,400 |
May 8, 2023 | 47.92 | 48.16 | 47.74 | 48.13 | 47.96 | 35,200 |
May 5, 2023 | 47.55 | 47.99 | 47.35 | 47.90 | 47.74 | 43,600 |
May 4, 2023 | 47.62 | 47.63 | 46.78 | 46.89 | 46.73 | 28,900 |
May 3, 2023 | 47.86 | 48.07 | 47.40 | 47.40 | 47.24 | 49,700 |
May 2, 2023 | 46.87 | 47.27 | 46.43 | 47.27 | 47.11 | 8,200 |
May 1, 2023 | 47.57 | 47.77 | 47.28 | 47.43 | 47.27 | 73,500 |
Apr 28, 2023 | 46.81 | 47.62 | 46.81 | 47.57 | 47.41 | 14,100 |
Apr 27, 2023 | 45.83 | 46.89 | 45.83 | 46.89 | 46.73 | 7,900 |
Apr 26, 2023 | 46.50 | 46.50 | 45.68 | 45.80 | 45.64 | 13,300 |
Apr 25, 2023 | 47.06 | 47.27 | 46.61 | 46.66 | 46.50 | 20,300 |
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%