NYSEArca - Delayed Quote • USD
Invesco Active U.S. Real Estate Fund (PSR)
At close: April 25 at 2:11 PM EDT
After hours: April 25 at 5:05 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 | 80.87 | 81.14 | 80.87 | 81.14 | 81.14 | 2,800 |
Apr 24, 2024 | 81.59 | 81.84 | 81.31 | 81.84 | 81.84 | 1,100 |
Apr 23, 2024 | 82.14 | 82.14 | 81.86 | 81.86 | 81.86 | 900 |
Apr 22, 2024 | 80.46 | 81.30 | 80.30 | 81.16 | 81.16 | 2,000 |
Apr 19, 2024 | 80.46 | 80.50 | 80.25 | 80.42 | 80.42 | 2,300 |
Apr 18, 2024 | 80.07 | 80.44 | 79.67 | 80.04 | 80.04 | 5,700 |
Apr 17, 2024 | 80.56 | 80.73 | 80.01 | 80.01 | 80.01 | 2,800 |
Apr 16, 2024 | 81.78 | 81.78 | 80.78 | 80.85 | 80.85 | 4,400 |
Apr 15, 2024 | 83.98 | 83.98 | 81.65 | 82.04 | 82.04 | 5,000 |
Apr 12, 2024 | 83.90 | 83.90 | 83.20 | 83.40 | 83.40 | 4,800 |
Apr 11, 2024 | 84.03 | 84.84 | 83.85 | 84.53 | 84.53 | 2,400 |
Apr 10, 2024 | 85.64 | 85.64 | 83.81 | 84.39 | 84.39 | 3,500 |
Apr 9, 2024 | 87.00 | 87.58 | 86.77 | 87.58 | 87.58 | 1,800 |
Apr 8, 2024 | 85.70 | 86.50 | 85.70 | 86.35 | 86.35 | 3,700 |
Apr 5, 2024 | 84.69 | 85.50 | 84.66 | 85.50 | 85.50 | 1,400 |
Apr 4, 2024 | 86.25 | 86.45 | 84.87 | 84.94 | 84.94 | 5,300 |
Apr 3, 2024 | 85.14 | 85.62 | 85.14 | 85.50 | 85.50 | 8,700 |
Apr 2, 2024 | 85.54 | 85.54 | 85.16 | 85.46 | 85.46 | 2,700 |
Apr 1, 2024 | 88.28 | 88.28 | 86.57 | 86.63 | 86.63 | 2,900 |
Mar 28, 2024 | 87.36 | 88.16 | 87.36 | 88.15 | 88.15 | 2,500 |
Mar 27, 2024 | 86.70 | 87.39 | 86.70 | 87.39 | 87.39 | 1,400 |
Mar 26, 2024 | 85.89 | 85.89 | 85.28 | 85.28 | 85.28 | 2,700 |
Mar 25, 2024 | 86.15 | 86.15 | 85.71 | 85.74 | 85.74 | 2,600 |
Mar 22, 2024 | 87.12 | 87.12 | 85.98 | 86.02 | 86.02 | 2,700 |
Mar 21, 2024 | 87.14 | 87.46 | 86.74 | 87.14 | 87.14 | 2,900 |
Mar 20, 2024 | 85.72 | 86.72 | 85.72 | 86.52 | 86.52 | 4,300 |
Mar 19, 2024 | 85.81 | 86.27 | 85.70 | 86.25 | 86.25 | 3,600 |
Mar 18, 2024 | 0.69 Dividend | |||||
Mar 18, 2024 | 86.45 | 86.54 | 86.03 | 86.03 | 86.03 | 3,900 |
Mar 15, 2024 | 86.92 | 87.14 | 86.50 | 87.01 | 86.32 | 3,000 |
Mar 14, 2024 | 88.35 | 88.35 | 86.52 | 87.13 | 86.44 | 3,500 |
Mar 13, 2024 | 89.43 | 89.43 | 88.47 | 88.47 | 87.77 | 3,200 |
Mar 12, 2024 | 89.33 | 89.33 | 88.54 | 89.16 | 88.45 | 4,900 |
Mar 11, 2024 | 89.69 | 89.77 | 89.46 | 89.51 | 88.80 | 2,500 |
Mar 8, 2024 | 89.96 | 90.11 | 89.96 | 90.07 | 89.36 | 3,300 |
Mar 7, 2024 | 88.92 | 89.10 | 88.60 | 89.10 | 88.39 | 1,900 |
Mar 6, 2024 | 88.87 | 88.87 | 88.41 | 88.77 | 88.07 | 4,700 |
Mar 5, 2024 | 89.48 | 89.48 | 88.33 | 88.33 | 87.63 | 2,400 |
Mar 4, 2024 | 87.61 | 89.39 | 87.61 | 89.30 | 88.59 | 7,600 |
Mar 1, 2024 | 87.49 | 88.08 | 87.38 | 88.08 | 87.38 | 5,500 |
Feb 29, 2024 | 87.02 | 87.62 | 86.97 | 87.31 | 86.62 | 4,200 |
Feb 28, 2024 | 85.44 | 86.86 | 85.44 | 86.30 | 85.62 | 2,900 |
Feb 27, 2024 | 85.53 | 85.53 | 85.12 | 85.39 | 84.71 | 5,000 |
Feb 26, 2024 | 86.10 | 86.38 | 85.05 | 85.14 | 84.46 | 4,800 |
Feb 23, 2024 | 87.07 | 87.07 | 86.34 | 86.39 | 85.70 | 17,400 |
Feb 22, 2024 | 86.66 | 86.98 | 86.57 | 86.94 | 86.25 | 2,300 |
Feb 21, 2024 | 86.11 | 86.79 | 86.11 | 86.79 | 86.10 | 6,200 |
Feb 20, 2024 | 86.05 | 86.51 | 85.96 | 86.11 | 85.43 | 3,000 |
Feb 16, 2024 | 86.27 | 86.89 | 86.27 | 86.43 | 85.74 | 18,000 |
Feb 15, 2024 | 86.08 | 87.43 | 86.08 | 87.41 | 86.72 | 4,200 |
Feb 14, 2024 | 85.18 | 85.87 | 85.05 | 85.40 | 84.72 | 9,100 |
Feb 13, 2024 | 84.53 | 84.85 | 84.19 | 84.85 | 84.18 | 5,000 |
Feb 12, 2024 | 86.40 | 87.21 | 86.40 | 86.81 | 86.12 | 6,100 |
Feb 9, 2024 | 86.76 | 86.76 | 86.03 | 86.53 | 85.84 | 6,700 |
Feb 8, 2024 | 85.70 | 86.77 | 85.70 | 86.66 | 85.97 | 7,500 |
Feb 7, 2024 | 85.14 | 85.94 | 85.14 | 85.61 | 84.93 | 8,700 |
Feb 6, 2024 | 85.10 | 86.05 | 85.10 | 85.97 | 85.29 | 14,000 |
Feb 5, 2024 | 85.78 | 85.78 | 85.18 | 85.26 | 84.58 | 4,000 |
Feb 2, 2024 | 87.26 | 87.26 | 85.80 | 87.07 | 86.38 | 4,300 |
Feb 1, 2024 | 86.05 | 88.12 | 86.05 | 88.12 | 87.42 | 45,000 |
Jan 31, 2024 | 87.64 | 88.15 | 86.55 | 86.55 | 85.86 | 2,200 |
Jan 30, 2024 | 87.46 | 88.19 | 87.38 | 87.46 | 86.77 | 2,600 |
Jan 29, 2024 | 87.65 | 88.49 | 87.65 | 88.49 | 87.79 | 23,100 |
Jan 26, 2024 | 87.77 | 88.12 | 87.77 | 87.95 | 87.25 | 2,100 |
Jan 25, 2024 | 88.62 | 88.62 | 87.92 | 88.13 | 87.43 | 1,800 |
Jan 24, 2024 | 89.50 | 89.50 | 87.24 | 87.24 | 86.55 | 4,100 |
Jan 23, 2024 | 89.73 | 89.78 | 88.48 | 88.59 | 87.89 | 2,600 |
Jan 22, 2024 | 89.49 | 90.25 | 89.00 | 89.33 | 88.62 | 8,900 |
Jan 19, 2024 | 88.01 | 89.13 | 87.89 | 88.91 | 88.20 | 74,100 |
Jan 18, 2024 | 87.58 | 87.80 | 87.51 | 87.80 | 87.10 | 3,500 |
Jan 17, 2024 | 89.22 | 89.34 | 87.90 | 88.45 | 87.75 | 4,400 |
Jan 16, 2024 | 90.16 | 90.61 | 89.81 | 90.04 | 89.33 | 7,000 |
Jan 12, 2024 | 90.78 | 91.06 | 90.40 | 90.63 | 89.91 | 10,500 |
Jan 11, 2024 | 90.51 | 90.51 | 89.77 | 90.04 | 89.33 | 5,900 |
Jan 10, 2024 | 90.97 | 91.09 | 90.58 | 90.70 | 89.98 | 2,000 |
Jan 9, 2024 | 90.32 | 90.60 | 90.29 | 90.59 | 89.87 | 2,100 |
Jan 8, 2024 | 89.78 | 91.19 | 89.78 | 91.17 | 90.45 | 12,700 |
Jan 5, 2024 | 89.72 | 90.55 | 89.69 | 90.02 | 89.31 | 3,500 |
Jan 4, 2024 | 90.15 | 90.64 | 90.02 | 90.19 | 89.47 | 10,500 |
Jan 3, 2024 | 91.62 | 91.62 | 90.33 | 90.34 | 89.62 | 54,900 |
Jan 2, 2024 | 91.16 | 92.37 | 91.16 | 92.36 | 91.63 | 35,800 |
Dec 29, 2023 | 92.07 | 92.14 | 91.47 | 91.47 | 90.74 | 17,100 |
Dec 28, 2023 | 92.10 | 92.44 | 91.96 | 92.44 | 91.71 | 3,400 |
Dec 27, 2023 | 91.73 | 91.93 | 91.65 | 91.93 | 91.20 | 2,300 |
Dec 26, 2023 | 90.87 | 91.71 | 90.87 | 91.51 | 90.78 | 13,400 |
Dec 22, 2023 | 91.04 | 91.45 | 90.82 | 90.88 | 90.16 | 7,200 |
Dec 21, 2023 | 90.37 | 90.56 | 89.77 | 90.50 | 89.78 | 10,000 |
Dec 20, 2023 | 90.57 | 91.35 | 89.77 | 89.77 | 89.06 | 4,100 |
Dec 19, 2023 | 90.63 | 90.80 | 90.43 | 90.67 | 89.95 | 6,200 |
Dec 18, 2023 | 0.69 Dividend | |||||
Dec 18, 2023 | 90.45 | 90.45 | 89.96 | 89.96 | 89.25 | 20,700 |
Dec 15, 2023 | 91.71 | 91.71 | 90.07 | 90.99 | 89.58 | 31,000 |
Dec 14, 2023 | 90.90 | 92.56 | 90.90 | 92.11 | 90.69 | 16,800 |
Dec 13, 2023 | 86.92 | 90.08 | 86.92 | 90.08 | 88.69 | 2,100 |
Dec 12, 2023 | 86.68 | 87.26 | 86.68 | 87.02 | 85.68 | 17,700 |
Dec 11, 2023 | 86.72 | 87.21 | 86.63 | 87.05 | 85.71 | 43,300 |
Dec 8, 2023 | 86.60 | 87.08 | 86.36 | 87.02 | 85.68 | 14,900 |
Dec 7, 2023 | 87.29 | 87.48 | 87.14 | 87.24 | 85.89 | 16,000 |
Dec 6, 2023 | 87.56 | 87.90 | 86.96 | 86.96 | 85.62 | 6,200 |
Dec 5, 2023 | 87.14 | 87.38 | 87.08 | 87.38 | 86.03 | 13,600 |
Dec 4, 2023 | 87.43 | 87.90 | 87.17 | 87.90 | 86.54 | 8,600 |
Dec 1, 2023 | 85.10 | 87.27 | 85.10 | 87.27 | 85.92 | 19,300 |
Nov 30, 2023 | 84.45 | 85.40 | 84.45 | 85.40 | 84.08 | 14,500 |
Nov 29, 2023 | 84.51 | 85.19 | 84.51 | 84.70 | 83.39 | 12,800 |
Nov 28, 2023 | 83.22 | 84.21 | 83.22 | 84.13 | 82.83 | 19,000 |
Nov 27, 2023 | 83.00 | 83.92 | 83.00 | 83.50 | 82.21 | 8,400 |
Nov 24, 2023 | 82.80 | 83.19 | 82.79 | 83.19 | 81.91 | 3,200 |
Nov 22, 2023 | 83.18 | 83.40 | 82.79 | 82.99 | 81.71 | 13,600 |
Nov 21, 2023 | 82.68 | 82.68 | 82.43 | 82.64 | 81.36 | 8,100 |
Nov 20, 2023 | 82.70 | 83.17 | 82.61 | 83.12 | 81.84 | 25,200 |
Nov 17, 2023 | 83.35 | 83.35 | 82.57 | 82.66 | 81.38 | 12,000 |
Nov 16, 2023 | 82.83 | 83.11 | 82.58 | 82.77 | 81.49 | 12,900 |
Nov 15, 2023 | 82.55 | 83.22 | 82.55 | 82.99 | 81.71 | 4,000 |
Nov 14, 2023 | 80.78 | 83.40 | 80.78 | 82.86 | 81.58 | 35,600 |
Nov 13, 2023 | 78.71 | 78.86 | 78.19 | 78.54 | 77.33 | 13,700 |
Nov 10, 2023 | 79.19 | 79.41 | 78.43 | 79.33 | 78.10 | 19,700 |
Nov 9, 2023 | 79.62 | 79.62 | 78.48 | 78.61 | 77.40 | 22,700 |
Nov 8, 2023 | 79.66 | 79.89 | 79.59 | 79.89 | 78.66 | 17,900 |
Nov 7, 2023 | 80.04 | 80.04 | 79.46 | 79.50 | 78.27 | 14,100 |
Nov 6, 2023 | 80.29 | 80.34 | 79.77 | 80.27 | 79.03 | 22,000 |
Nov 3, 2023 | 81.05 | 82.47 | 81.05 | 81.50 | 80.24 | 10,500 |
Nov 2, 2023 | 78.91 | 79.98 | 78.91 | 79.80 | 78.57 | 7,100 |
Nov 1, 2023 | 76.43 | 77.09 | 76.23 | 77.09 | 75.90 | 92,700 |
Oct 31, 2023 | 75.79 | 76.70 | 75.46 | 76.70 | 75.52 | 6,200 |
Oct 30, 2023 | 75.27 | 75.75 | 74.41 | 75.43 | 74.27 | 5,200 |
Oct 27, 2023 | 75.12 | 75.50 | 74.65 | 74.82 | 73.66 | 3,400 |
Oct 26, 2023 | 74.57 | 76.21 | 74.57 | 76.06 | 74.89 | 14,200 |
Oct 25, 2023 | 75.38 | 75.38 | 74.46 | 74.46 | 73.31 | 6,700 |
Oct 24, 2023 | 75.65 | 76.03 | 75.48 | 75.92 | 74.75 | 3,300 |
Oct 23, 2023 | 75.24 | 76.04 | 74.96 | 74.96 | 73.80 | 21,400 |
Oct 20, 2023 | 76.28 | 76.49 | 75.75 | 75.80 | 74.63 | 3,600 |
Oct 19, 2023 | 77.59 | 77.59 | 76.15 | 76.27 | 75.09 | 18,000 |
Oct 18, 2023 | 78.85 | 78.85 | 78.05 | 78.05 | 76.84 | 1,500 |
Oct 17, 2023 | 79.02 | 80.02 | 79.02 | 79.69 | 78.46 | 4,900 |
Oct 16, 2023 | 79.16 | 79.84 | 79.00 | 79.69 | 78.46 | 3,300 |
Oct 13, 2023 | 79.45 | 79.45 | 78.47 | 78.67 | 77.46 | 5,200 |
Oct 12, 2023 | 79.93 | 79.93 | 78.58 | 78.89 | 77.67 | 2,000 |
Oct 11, 2023 | 79.30 | 80.05 | 79.25 | 80.05 | 78.81 | 2,900 |
Oct 10, 2023 | 78.60 | 79.36 | 78.60 | 78.76 | 77.54 | 3,100 |
Oct 9, 2023 | 76.77 | 78.60 | 76.77 | 78.47 | 77.26 | 2,900 |
Oct 6, 2023 | 76.85 | 77.94 | 76.30 | 77.54 | 76.34 | 6,900 |
Oct 5, 2023 | 76.70 | 77.38 | 76.69 | 77.32 | 76.13 | 4,900 |
Oct 4, 2023 | 76.26 | 76.96 | 75.67 | 76.96 | 75.77 | 11,000 |
Oct 3, 2023 | 77.21 | 77.31 | 75.93 | 75.99 | 74.82 | 9,800 |
Oct 2, 2023 | 78.72 | 78.77 | 77.08 | 77.62 | 76.42 | 7,000 |
Sep 29, 2023 | 80.11 | 80.19 | 78.56 | 79.00 | 77.78 | 4,600 |
Sep 28, 2023 | 78.02 | 78.96 | 78.02 | 78.82 | 77.60 | 3,900 |
Sep 27, 2023 | 79.24 | 79.24 | 77.58 | 77.89 | 76.69 | 5,900 |
Sep 26, 2023 | 79.29 | 79.29 | 78.66 | 78.66 | 77.45 | 1,800 |
Sep 25, 2023 | 79.66 | 80.03 | 79.49 | 80.03 | 78.79 | 3,100 |
Sep 22, 2023 | 80.81 | 81.14 | 80.08 | 80.08 | 78.84 | 4,000 |
Sep 21, 2023 | 82.86 | 82.86 | 80.74 | 80.74 | 79.49 | 7,700 |
Sep 20, 2023 | 83.74 | 84.35 | 83.40 | 83.44 | 82.15 | 3,900 |
Sep 19, 2023 | 83.61 | 83.63 | 83.16 | 83.28 | 81.99 | 4,900 |
Sep 18, 2023 | 0.69 Dividend | |||||
Sep 18, 2023 | 84.52 | 84.52 | 83.60 | 83.60 | 82.31 | 10,400 |
Sep 15, 2023 | 85.37 | 85.37 | 84.85 | 85.15 | 83.16 | 1,900 |
Sep 14, 2023 | 84.45 | 85.37 | 84.45 | 85.37 | 83.37 | 1,300 |
Sep 13, 2023 | 84.46 | 84.46 | 83.72 | 83.78 | 81.82 | 5,300 |
Sep 12, 2023 | 84.27 | 84.72 | 83.96 | 84.58 | 82.60 | 5,500 |
Sep 11, 2023 | 84.66 | 84.66 | 84.24 | 84.50 | 82.52 | 4,000 |
Sep 8, 2023 | 85.27 | 85.27 | 84.53 | 84.53 | 82.55 | 2,800 |
Sep 7, 2023 | 84.33 | 85.33 | 84.33 | 84.98 | 82.99 | 2,600 |
Sep 6, 2023 | 84.31 | 84.48 | 83.99 | 84.46 | 82.48 | 3,000 |
Sep 5, 2023 | 84.89 | 85.00 | 84.53 | 84.57 | 82.59 | 2,800 |
Sep 1, 2023 | 86.18 | 86.18 | 85.48 | 85.61 | 83.60 | 2,100 |
Aug 31, 2023 | 86.22 | 86.22 | 85.64 | 85.64 | 83.63 | 3,900 |
Aug 30, 2023 | 85.67 | 86.18 | 85.67 | 86.14 | 84.12 | 6,300 |
Aug 29, 2023 | 85.14 | 85.78 | 85.13 | 85.78 | 83.77 | 42,500 |
Aug 28, 2023 | 84.51 | 85.27 | 84.51 | 84.86 | 82.87 | 2,000 |
Aug 25, 2023 | 84.25 | 84.25 | 84.05 | 84.24 | 82.27 | 1,400 |
Aug 24, 2023 | 85.13 | 85.48 | 84.18 | 84.18 | 82.21 | 2,900 |
Aug 23, 2023 | 84.04 | 84.44 | 84.04 | 84.36 | 82.38 | 5,900 |
Aug 22, 2023 | 83.02 | 83.34 | 83.02 | 83.15 | 81.20 | 3,300 |
Aug 21, 2023 | 82.93 | 82.93 | 82.65 | 82.83 | 80.89 | 2,300 |
Aug 18, 2023 | 82.66 | 83.62 | 82.66 | 83.46 | 81.51 | 3,500 |
Aug 17, 2023 | 84.13 | 84.33 | 83.29 | 83.29 | 81.34 | 1,700 |
Aug 16, 2023 | 84.88 | 84.88 | 83.84 | 83.85 | 81.89 | 3,300 |
Aug 15, 2023 | 85.00 | 85.28 | 84.66 | 84.81 | 82.82 | 2,300 |
Aug 14, 2023 | 85.94 | 86.00 | 85.66 | 85.66 | 83.65 | 1,800 |
Aug 11, 2023 | 85.59 | 86.32 | 85.59 | 86.23 | 84.21 | 3,700 |
Aug 10, 2023 | 86.61 | 87.12 | 86.14 | 86.14 | 84.12 | 2,800 |
Aug 9, 2023 | 86.17 | 86.69 | 86.17 | 86.41 | 84.39 | 1,500 |
Aug 8, 2023 | 86.30 | 86.44 | 85.71 | 86.32 | 84.30 | 2,400 |
Aug 7, 2023 | 86.62 | 87.05 | 86.62 | 87.03 | 84.99 | 10,600 |
Aug 4, 2023 | 86.81 | 87.31 | 85.89 | 86.09 | 84.07 | 6,700 |
Aug 3, 2023 | 87.05 | 87.05 | 85.89 | 86.78 | 84.75 | 1,800 |
Aug 2, 2023 | 87.47 | 87.74 | 87.02 | 87.61 | 85.56 | 8,100 |
Aug 1, 2023 | 88.03 | 88.04 | 87.68 | 88.02 | 85.96 | 6,500 |
Jul 31, 2023 | 87.85 | 88.62 | 87.85 | 88.18 | 86.11 | 3,200 |
Jul 28, 2023 | 88.44 | 88.44 | 87.57 | 87.74 | 85.69 | 3,400 |
Jul 27, 2023 | 89.99 | 89.99 | 87.76 | 87.76 | 85.70 | 3,100 |
Jul 26, 2023 | 89.53 | 89.53 | 89.06 | 89.47 | 87.37 | 5,500 |
Jul 25, 2023 | 89.63 | 89.83 | 88.99 | 89.04 | 86.95 | 33,600 |
Jul 24, 2023 | 89.44 | 89.91 | 89.44 | 89.91 | 87.80 | 4,800 |
Jul 21, 2023 | 88.87 | 89.34 | 88.87 | 89.18 | 87.09 | 6,500 |
Jul 20, 2023 | 88.42 | 88.68 | 88.01 | 88.68 | 86.60 | 3,100 |
Jul 19, 2023 | 89.22 | 89.26 | 88.77 | 89.04 | 86.95 | 4,700 |
Jul 18, 2023 | 88.35 | 88.52 | 87.49 | 87.87 | 85.81 | 5,000 |
Jul 17, 2023 | 89.06 | 89.06 | 88.44 | 88.44 | 86.37 | 4,800 |
Jul 14, 2023 | 89.15 | 89.24 | 88.90 | 89.22 | 87.13 | 6,600 |
Jul 13, 2023 | 88.88 | 89.39 | 88.53 | 89.39 | 87.30 | 5,200 |
Jul 12, 2023 | 89.23 | 89.66 | 89.00 | 89.00 | 86.92 | 2,800 |
Jul 11, 2023 | 88.27 | 88.55 | 88.27 | 88.55 | 86.48 | 2,900 |
Jul 10, 2023 | 86.75 | 87.29 | 86.56 | 87.21 | 85.17 | 3,700 |
Jul 7, 2023 | 86.57 | 87.49 | 86.57 | 86.95 | 84.91 | 12,700 |
Jul 6, 2023 | 86.84 | 87.21 | 86.05 | 87.21 | 85.17 | 6,100 |
Jul 5, 2023 | 87.00 | 88.31 | 87.00 | 87.83 | 85.77 | 4,800 |
Jul 3, 2023 | 86.81 | 87.90 | 86.81 | 87.61 | 85.56 | 3,900 |
Jun 30, 2023 | 85.76 | 86.70 | 85.63 | 86.70 | 84.67 | 1,500 |
Jun 29, 2023 | 84.72 | 86.21 | 84.72 | 86.21 | 84.19 | 5,700 |
Jun 28, 2023 | 85.26 | 85.26 | 84.78 | 85.02 | 83.03 | 13,500 |
Jun 27, 2023 | 84.06 | 85.23 | 84.02 | 85.11 | 83.12 | 10,000 |
Jun 26, 2023 | 82.19 | 84.04 | 82.19 | 84.04 | 82.07 | 7,500 |
Jun 23, 2023 | 83.24 | 83.32 | 82.33 | 82.33 | 80.40 | 6,200 |
Jun 22, 2023 | 84.55 | 84.55 | 83.11 | 83.42 | 81.47 | 3,600 |
Jun 21, 2023 | 84.91 | 84.93 | 84.53 | 84.67 | 82.69 | 3,000 |
Jun 20, 2023 | 0.65 Dividend | |||||
Jun 20, 2023 | 85.77 | 85.77 | 85.07 | 85.25 | 83.25 | 11,900 |
Jun 16, 2023 | 86.99 | 87.24 | 86.95 | 86.95 | 84.28 | 2,900 |
Jun 15, 2023 | 86.28 | 86.93 | 86.14 | 86.93 | 84.26 | 10,300 |
Jun 14, 2023 | 86.21 | 86.79 | 85.84 | 86.40 | 83.74 | 3,800 |
Jun 13, 2023 | 85.58 | 86.05 | 85.57 | 86.04 | 83.39 | 13,900 |
Jun 12, 2023 | 85.24 | 85.55 | 84.87 | 85.48 | 82.85 | 5,800 |
Jun 9, 2023 | 85.88 | 85.88 | 85.26 | 85.46 | 82.83 | 1,800 |
Jun 8, 2023 | 86.30 | 86.30 | 85.58 | 86.02 | 83.38 | 3,300 |
Jun 7, 2023 | 85.22 | 86.46 | 85.22 | 86.46 | 83.80 | 2,400 |
Jun 6, 2023 | 84.39 | 85.19 | 84.39 | 84.97 | 82.36 | 9,100 |
Jun 5, 2023 | 85.11 | 85.11 | 84.13 | 84.14 | 81.55 | 5,500 |
Jun 2, 2023 | 83.47 | 85.13 | 83.47 | 85.01 | 82.40 | 5,700 |
Jun 1, 2023 | 83.13 | 83.24 | 82.80 | 82.84 | 80.29 | 5,800 |
May 31, 2023 | 82.11 | 82.95 | 82.11 | 82.82 | 80.27 | 10,000 |
May 30, 2023 | 82.41 | 82.63 | 82.33 | 82.41 | 79.88 | 5,100 |
May 26, 2023 | 81.41 | 82.16 | 81.39 | 82.08 | 79.56 | 8,700 |
May 25, 2023 | 81.22 | 81.53 | 80.40 | 81.03 | 78.54 | 7,000 |
May 24, 2023 | 82.45 | 82.46 | 81.05 | 81.11 | 78.62 | 9,800 |
May 23, 2023 | 83.28 | 83.90 | 82.86 | 82.86 | 80.31 | 6,100 |
May 22, 2023 | 82.88 | 84.01 | 82.88 | 83.58 | 81.01 | 5,800 |
May 19, 2023 | 83.65 | 84.11 | 82.96 | 83.19 | 80.63 | 6,300 |
May 18, 2023 | 83.48 | 83.70 | 82.79 | 83.42 | 80.86 | 15,600 |
May 17, 2023 | 83.13 | 83.86 | 83.13 | 83.84 | 81.26 | 8,800 |
May 16, 2023 | 83.96 | 83.96 | 82.82 | 82.85 | 80.30 | 5,900 |
May 15, 2023 | 84.89 | 85.32 | 84.73 | 84.95 | 82.34 | 6,600 |
May 12, 2023 | 85.22 | 85.31 | 84.57 | 85.18 | 82.56 | 22,700 |
May 11, 2023 | 84.78 | 85.19 | 84.78 | 85.19 | 82.57 | 7,000 |
May 10, 2023 | 85.95 | 86.47 | 85.77 | 86.18 | 83.53 | 3,500 |
May 9, 2023 | 84.64 | 85.57 | 84.36 | 85.34 | 82.72 | 3,300 |
May 8, 2023 | 86.34 | 86.34 | 85.51 | 85.71 | 83.07 | 10,100 |
May 5, 2023 | 86.13 | 86.30 | 85.78 | 86.19 | 83.54 | 3,700 |
May 4, 2023 | 84.36 | 85.25 | 84.00 | 84.99 | 82.38 | 12,700 |
May 3, 2023 | 84.80 | 85.66 | 84.36 | 84.43 | 81.83 | 10,200 |
May 2, 2023 | 86.31 | 86.31 | 84.20 | 84.68 | 82.08 | 19,500 |
May 1, 2023 | 86.45 | 86.86 | 86.25 | 86.27 | 83.62 | 5,200 |
Apr 28, 2023 | 86.13 | 87.14 | 86.13 | 86.77 | 84.10 | 5,800 |
Apr 27, 2023 | 84.37 | 86.09 | 84.37 | 85.95 | 83.31 | 6,400 |
Apr 26, 2023 | 84.83 | 85.83 | 84.13 | 84.37 | 81.78 | 10,100 |
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%