NYSEArca - Delayed Quote • USD
Invesco Large Cap Growth ETF (PWB)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:44 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 | 86.52 | 86.53 | 85.26 | 85.52 | 85.52 | 29,300 |
Apr 23, 2024 | 85.08 | 86.05 | 85.07 | 85.91 | 85.91 | 16,800 |
Apr 22, 2024 | 84.63 | 85.05 | 83.81 | 84.49 | 84.49 | 23,300 |
Apr 19, 2024 | 85.05 | 85.30 | 83.58 | 83.83 | 83.83 | 36,300 |
Apr 18, 2024 | 86.16 | 86.41 | 85.36 | 85.39 | 85.39 | 17,300 |
Apr 17, 2024 | 86.98 | 86.98 | 85.67 | 85.96 | 85.96 | 26,900 |
Apr 16, 2024 | 86.64 | 87.05 | 86.42 | 86.77 | 86.77 | 13,100 |
Apr 15, 2024 | 88.62 | 88.80 | 86.41 | 86.57 | 86.57 | 24,800 |
Apr 12, 2024 | 88.82 | 88.82 | 87.83 | 88.06 | 88.06 | 12,200 |
Apr 11, 2024 | 88.91 | 89.49 | 88.17 | 89.31 | 89.31 | 9,200 |
Apr 10, 2024 | 87.94 | 88.65 | 87.94 | 88.43 | 88.43 | 13,100 |
Apr 9, 2024 | 89.34 | 89.34 | 88.00 | 88.92 | 88.92 | 10,700 |
Apr 8, 2024 | 89.77 | 89.77 | 88.94 | 89.21 | 89.21 | 15,500 |
Apr 5, 2024 | 88.59 | 89.78 | 88.59 | 89.47 | 89.47 | 26,900 |
Apr 4, 2024 | 90.38 | 90.38 | 87.96 | 87.96 | 87.96 | 46,800 |
Apr 3, 2024 | 88.67 | 89.68 | 88.67 | 89.32 | 89.32 | 13,500 |
Apr 2, 2024 | 88.54 | 88.83 | 88.21 | 88.83 | 88.83 | 12,500 |
Apr 1, 2024 | 89.68 | 89.74 | 89.01 | 89.31 | 89.31 | 25,700 |
Mar 28, 2024 | 89.55 | 89.63 | 89.29 | 89.29 | 89.29 | 19,900 |
Mar 27, 2024 | 90.30 | 90.30 | 88.99 | 89.44 | 89.44 | 28,000 |
Mar 26, 2024 | 89.94 | 90.13 | 89.54 | 89.56 | 89.56 | 9,300 |
Mar 25, 2024 | 90.09 | 90.09 | 89.57 | 89.69 | 89.69 | 54,800 |
Mar 22, 2024 | 90.28 | 90.40 | 89.92 | 90.15 | 90.15 | 16,200 |
Mar 21, 2024 | 90.67 | 90.92 | 90.31 | 90.45 | 90.45 | 18,800 |
Mar 20, 2024 | 89.01 | 89.87 | 88.80 | 89.80 | 89.80 | 46,800 |
Mar 19, 2024 | 88.06 | 88.83 | 87.63 | 88.83 | 88.83 | 14,500 |
Mar 18, 2024 | 0.01 Dividend | |||||
Mar 18, 2024 | 88.29 | 88.53 | 88.18 | 88.22 | 88.22 | 18,100 |
Mar 15, 2024 | 87.85 | 87.94 | 87.24 | 87.38 | 87.37 | 15,900 |
Mar 14, 2024 | 89.03 | 89.18 | 88.50 | 88.78 | 88.77 | 21,600 |
Mar 13, 2024 | 88.78 | 88.90 | 88.43 | 88.64 | 88.63 | 23,500 |
Mar 12, 2024 | 88.06 | 88.89 | 87.67 | 88.89 | 88.88 | 17,600 |
Mar 11, 2024 | 87.25 | 87.39 | 86.72 | 87.23 | 87.22 | 18,100 |
Mar 8, 2024 | 88.94 | 89.25 | 87.49 | 87.74 | 87.73 | 27,500 |
Mar 7, 2024 | 88.63 | 89.03 | 88.11 | 88.90 | 88.89 | 20,600 |
Mar 6, 2024 | 88.26 | 88.36 | 87.48 | 87.85 | 87.84 | 39,400 |
Mar 5, 2024 | 88.21 | 88.21 | 86.80 | 87.30 | 87.29 | 94,500 |
Mar 4, 2024 | 89.05 | 89.12 | 88.79 | 88.81 | 88.80 | 43,900 |
Mar 1, 2024 | 87.98 | 88.98 | 87.98 | 88.98 | 88.97 | 19,800 |
Feb 29, 2024 | 87.84 | 88.00 | 87.30 | 87.78 | 87.77 | 16,300 |
Feb 28, 2024 | 87.20 | 87.60 | 87.19 | 87.35 | 87.34 | 18,500 |
Feb 27, 2024 | 87.44 | 87.58 | 87.08 | 87.58 | 87.57 | 25,100 |
Feb 26, 2024 | 87.56 | 87.94 | 87.47 | 87.47 | 87.46 | 30,800 |
Feb 23, 2024 | 87.39 | 87.70 | 86.93 | 87.35 | 87.34 | 62,100 |
Feb 22, 2024 | 86.43 | 87.41 | 86.43 | 87.23 | 87.22 | 19,700 |
Feb 21, 2024 | 84.63 | 84.84 | 84.17 | 84.84 | 84.83 | 41,100 |
Feb 20, 2024 | 85.67 | 85.97 | 85.04 | 85.37 | 85.36 | 17,800 |
Feb 16, 2024 | 87.03 | 87.03 | 86.21 | 86.22 | 86.21 | 23,400 |
Feb 15, 2024 | 86.82 | 87.06 | 86.44 | 87.00 | 86.99 | 17,000 |
Feb 14, 2024 | 85.86 | 86.63 | 85.78 | 86.60 | 86.59 | 25,000 |
Feb 13, 2024 | 84.67 | 85.62 | 84.57 | 85.25 | 85.24 | 31,100 |
Feb 12, 2024 | 86.99 | 86.99 | 86.21 | 86.32 | 86.31 | 104,300 |
Feb 9, 2024 | 86.59 | 87.03 | 86.44 | 86.84 | 86.83 | 26,200 |
Feb 8, 2024 | 86.26 | 86.42 | 86.22 | 86.27 | 86.26 | 123,800 |
Feb 7, 2024 | 85.64 | 86.26 | 85.64 | 86.15 | 86.14 | 15,000 |
Feb 6, 2024 | 85.36 | 85.36 | 84.42 | 84.82 | 84.81 | 13,600 |
Feb 5, 2024 | 84.98 | 85.22 | 84.48 | 85.13 | 85.12 | 21,300 |
Feb 2, 2024 | 83.81 | 85.27 | 83.81 | 85.07 | 85.06 | 26,500 |
Feb 1, 2024 | 82.30 | 83.34 | 82.30 | 83.34 | 83.33 | 51,400 |
Jan 31, 2024 | 82.80 | 82.93 | 81.81 | 81.91 | 81.90 | 24,600 |
Jan 30, 2024 | 83.09 | 83.41 | 83.09 | 83.34 | 83.33 | 17,200 |
Jan 29, 2024 | 82.44 | 83.28 | 82.44 | 83.26 | 83.25 | 15,000 |
Jan 26, 2024 | 82.18 | 82.68 | 82.18 | 82.40 | 82.39 | 18,100 |
Jan 25, 2024 | 82.36 | 82.47 | 81.81 | 82.29 | 82.28 | 38,800 |
Jan 24, 2024 | 82.15 | 82.55 | 81.78 | 81.79 | 81.78 | 35,900 |
Jan 23, 2024 | 81.30 | 81.34 | 80.95 | 81.34 | 81.33 | 30,100 |
Jan 22, 2024 | 81.43 | 81.66 | 81.15 | 81.23 | 81.22 | 26,300 |
Jan 19, 2024 | 80.11 | 80.89 | 79.96 | 80.87 | 80.86 | 26,300 |
Jan 18, 2024 | 79.20 | 79.78 | 79.07 | 79.77 | 79.76 | 25,000 |
Jan 17, 2024 | 78.63 | 78.89 | 78.33 | 78.83 | 78.82 | 82,000 |
Jan 16, 2024 | 78.98 | 79.43 | 78.87 | 79.12 | 79.11 | 36,600 |
Jan 12, 2024 | 79.26 | 79.33 | 78.91 | 79.21 | 79.20 | 6,600 |
Jan 11, 2024 | 78.94 | 78.98 | 78.13 | 78.95 | 78.94 | 9,100 |
Jan 10, 2024 | 77.81 | 78.58 | 77.81 | 78.51 | 78.50 | 14,600 |
Jan 9, 2024 | 77.07 | 77.72 | 77.00 | 77.63 | 77.62 | 11,100 |
Jan 8, 2024 | 76.23 | 77.47 | 76.23 | 77.47 | 77.46 | 25,100 |
Jan 5, 2024 | 76.15 | 76.34 | 75.74 | 75.99 | 75.98 | 13,800 |
Jan 4, 2024 | 75.93 | 76.49 | 75.90 | 75.90 | 75.89 | 89,100 |
Jan 3, 2024 | 76.01 | 76.22 | 75.84 | 75.84 | 75.83 | 22,100 |
Jan 2, 2024 | 77.20 | 77.20 | 76.12 | 76.49 | 76.48 | 13,300 |
Dec 29, 2023 | 77.92 | 77.92 | 77.33 | 77.70 | 77.69 | 10,900 |
Dec 28, 2023 | 77.79 | 78.00 | 77.79 | 77.83 | 77.82 | 10,100 |
Dec 27, 2023 | 77.83 | 77.87 | 77.65 | 77.84 | 77.83 | 15,900 |
Dec 26, 2023 | 77.57 | 77.78 | 77.57 | 77.70 | 77.69 | 12,800 |
Dec 22, 2023 | 77.77 | 77.77 | 77.26 | 77.52 | 77.51 | 26,200 |
Dec 21, 2023 | 77.29 | 77.55 | 77.03 | 77.55 | 77.54 | 9,700 |
Dec 20, 2023 | 77.50 | 77.90 | 76.73 | 76.73 | 76.72 | 64,100 |
Dec 19, 2023 | 77.44 | 77.83 | 77.44 | 77.78 | 77.77 | 19,000 |
Dec 18, 2023 | 0.10 Dividend | |||||
Dec 18, 2023 | 76.91 | 77.54 | 76.91 | 77.40 | 77.39 | 19,100 |
Dec 15, 2023 | 76.26 | 76.78 | 76.26 | 76.74 | 76.63 | 37,000 |
Dec 14, 2023 | 77.34 | 77.34 | 75.92 | 76.34 | 76.23 | 36,600 |
Dec 13, 2023 | 76.80 | 77.37 | 76.59 | 77.20 | 77.09 | 122,500 |
Dec 12, 2023 | 75.80 | 76.51 | 75.80 | 76.51 | 76.40 | 7,300 |
Dec 11, 2023 | 75.65 | 76.16 | 75.65 | 76.11 | 76.00 | 13,400 |
Dec 8, 2023 | 74.84 | 75.56 | 74.84 | 75.52 | 75.41 | 14,300 |
Dec 7, 2023 | 74.79 | 75.13 | 74.74 | 75.10 | 74.99 | 13,400 |
Dec 6, 2023 | 75.45 | 75.45 | 74.41 | 74.41 | 74.30 | 14,800 |
Dec 5, 2023 | 74.49 | 75.07 | 74.49 | 74.96 | 74.85 | 10,000 |
Dec 4, 2023 | 75.12 | 75.22 | 74.50 | 74.88 | 74.77 | 21,800 |
Dec 1, 2023 | 74.86 | 75.69 | 74.86 | 75.52 | 75.41 | 22,700 |
Nov 30, 2023 | 74.96 | 75.15 | 74.53 | 75.15 | 75.04 | 11,900 |
Nov 29, 2023 | 75.28 | 75.31 | 74.70 | 74.73 | 74.62 | 32,100 |
Nov 28, 2023 | 74.97 | 75.15 | 74.67 | 74.84 | 74.73 | 23,500 |
Nov 27, 2023 | 75.24 | 75.35 | 75.12 | 75.14 | 75.03 | 11,800 |
Nov 24, 2023 | 75.00 | 75.18 | 75.00 | 75.13 | 75.02 | 7,200 |
Nov 22, 2023 | 75.01 | 75.32 | 74.90 | 75.11 | 75.00 | 17,900 |
Nov 21, 2023 | 74.62 | 74.80 | 74.46 | 74.73 | 74.62 | 11,300 |
Nov 20, 2023 | 73.94 | 74.82 | 73.94 | 74.72 | 74.61 | 25,100 |
Nov 17, 2023 | 73.87 | 74.07 | 73.78 | 73.94 | 73.83 | 9,900 |
Nov 16, 2023 | 73.44 | 73.75 | 73.37 | 73.67 | 73.57 | 74,200 |
Nov 15, 2023 | 73.82 | 73.85 | 73.32 | 73.45 | 73.35 | 11,100 |
Nov 14, 2023 | 73.35 | 73.92 | 73.31 | 73.78 | 73.68 | 15,400 |
Nov 13, 2023 | 72.09 | 72.60 | 71.94 | 72.40 | 72.30 | 33,600 |
Nov 10, 2023 | 71.16 | 72.20 | 71.16 | 72.15 | 72.05 | 12,900 |
Nov 9, 2023 | 71.53 | 71.64 | 70.87 | 70.94 | 70.84 | 184,700 |
Nov 8, 2023 | 71.09 | 71.33 | 70.86 | 71.24 | 71.14 | 50,600 |
Nov 7, 2023 | 70.62 | 71.05 | 70.44 | 70.98 | 70.88 | 22,100 |
Nov 6, 2023 | 70.44 | 70.50 | 70.14 | 70.50 | 70.40 | 11,700 |
Nov 3, 2023 | 69.81 | 70.49 | 69.81 | 70.25 | 70.15 | 12,600 |
Nov 2, 2023 | 68.92 | 69.50 | 68.92 | 69.49 | 69.39 | 12,800 |
Nov 1, 2023 | 67.26 | 68.15 | 67.26 | 68.10 | 68.00 | 22,700 |
Oct 31, 2023 | 66.57 | 67.07 | 66.38 | 66.98 | 66.88 | 15,500 |
Oct 30, 2023 | 66.09 | 66.61 | 65.98 | 66.47 | 66.38 | 11,900 |
Oct 27, 2023 | 65.92 | 66.01 | 65.31 | 65.53 | 65.44 | 20,000 |
Oct 26, 2023 | 66.34 | 66.34 | 65.38 | 65.50 | 65.41 | 14,400 |
Oct 25, 2023 | 67.26 | 67.35 | 66.47 | 66.47 | 66.38 | 14,700 |
Oct 24, 2023 | 67.40 | 67.50 | 67.03 | 67.45 | 67.35 | 8,300 |
Oct 23, 2023 | 66.48 | 67.41 | 66.40 | 66.92 | 66.82 | 10,000 |
Oct 20, 2023 | 67.55 | 67.55 | 66.77 | 66.81 | 66.72 | 9,700 |
Oct 19, 2023 | 68.20 | 68.69 | 67.64 | 67.80 | 67.70 | 8,500 |
Oct 18, 2023 | 68.51 | 68.79 | 67.77 | 67.89 | 67.79 | 14,300 |
Oct 17, 2023 | 68.33 | 69.19 | 68.33 | 68.92 | 68.82 | 7,200 |
Oct 16, 2023 | 68.32 | 69.00 | 68.27 | 68.90 | 68.80 | 74,500 |
Oct 13, 2023 | 68.60 | 68.73 | 67.68 | 67.89 | 67.79 | 7,700 |
Oct 12, 2023 | 69.21 | 69.30 | 68.54 | 68.55 | 68.45 | 17,000 |
Oct 11, 2023 | 69.26 | 69.26 | 68.65 | 69.12 | 69.02 | 9,200 |
Oct 10, 2023 | 68.66 | 69.51 | 68.66 | 68.96 | 68.86 | 79,800 |
Oct 9, 2023 | 67.96 | 68.59 | 67.93 | 68.51 | 68.41 | 7,400 |
Oct 6, 2023 | 66.89 | 68.55 | 66.85 | 68.35 | 68.25 | 73,200 |
Oct 5, 2023 | 67.33 | 67.42 | 66.86 | 67.32 | 67.22 | 12,400 |
Oct 4, 2023 | 66.90 | 67.49 | 66.81 | 67.43 | 67.33 | 7,700 |
Oct 3, 2023 | 67.54 | 67.65 | 66.49 | 66.69 | 66.60 | 114,100 |
Oct 2, 2023 | 67.86 | 68.24 | 67.58 | 67.94 | 67.84 | 10,400 |
Sep 29, 2023 | 68.36 | 68.44 | 67.68 | 67.79 | 67.69 | 18,500 |
Sep 28, 2023 | 67.49 | 68.28 | 67.49 | 68.08 | 67.98 | 51,500 |
Sep 27, 2023 | 67.77 | 67.77 | 67.24 | 67.50 | 67.40 | 10,800 |
Sep 26, 2023 | 67.88 | 67.88 | 67.31 | 67.34 | 67.24 | 9,000 |
Sep 25, 2023 | 67.87 | 68.25 | 67.87 | 68.25 | 68.15 | 18,900 |
Sep 22, 2023 | 68.24 | 68.62 | 68.03 | 68.09 | 67.99 | 8,600 |
Sep 21, 2023 | 69.01 | 69.01 | 68.08 | 68.08 | 67.98 | 16,700 |
Sep 20, 2023 | 70.41 | 70.44 | 69.50 | 69.50 | 69.40 | 10,800 |
Sep 19, 2023 | 70.16 | 70.20 | 69.73 | 70.18 | 70.08 | 8,900 |
Sep 18, 2023 | 0.03 Dividend | |||||
Sep 18, 2023 | 69.97 | 70.53 | 69.97 | 70.24 | 70.14 | 32,600 |
Sep 15, 2023 | 70.92 | 70.92 | 70.14 | 70.21 | 70.08 | 111,900 |
Sep 14, 2023 | 71.48 | 71.48 | 71.04 | 71.30 | 71.17 | 8,800 |
Sep 13, 2023 | 71.22 | 71.46 | 71.04 | 71.10 | 70.97 | 7,300 |
Sep 12, 2023 | 71.77 | 71.77 | 71.25 | 71.26 | 71.13 | 11,400 |
Sep 11, 2023 | 72.11 | 72.35 | 71.96 | 72.31 | 72.17 | 9,800 |
Sep 8, 2023 | 71.75 | 71.97 | 71.61 | 71.74 | 71.60 | 9,900 |
Sep 7, 2023 | 71.35 | 71.71 | 71.35 | 71.63 | 71.49 | 7,700 |
Sep 6, 2023 | 71.77 | 71.81 | 71.47 | 71.81 | 71.67 | 8,700 |
Sep 5, 2023 | 72.05 | 72.16 | 71.71 | 71.94 | 71.80 | 17,000 |
Sep 1, 2023 | 72.30 | 72.34 | 71.85 | 72.11 | 71.97 | 6,100 |
Aug 31, 2023 | 71.88 | 72.10 | 71.80 | 71.80 | 71.66 | 5,400 |
Aug 30, 2023 | 71.14 | 71.68 | 71.14 | 71.54 | 71.40 | 14,900 |
Aug 29, 2023 | 70.16 | 71.15 | 70.16 | 71.09 | 70.96 | 8,600 |
Aug 28, 2023 | 69.92 | 70.25 | 69.92 | 70.15 | 70.02 | 6,900 |
Aug 25, 2023 | 69.30 | 69.86 | 69.00 | 69.67 | 69.54 | 19,100 |
Aug 24, 2023 | 70.16 | 70.22 | 68.95 | 68.97 | 68.84 | 10,700 |
Aug 23, 2023 | 69.60 | 70.28 | 69.60 | 70.02 | 69.89 | 8,200 |
Aug 22, 2023 | 69.70 | 69.70 | 69.34 | 69.47 | 69.34 | 5,500 |
Aug 21, 2023 | 69.36 | 69.59 | 68.97 | 69.44 | 69.31 | 5,800 |
Aug 18, 2023 | 68.71 | 69.24 | 68.71 | 69.08 | 68.95 | 8,200 |
Aug 17, 2023 | 70.06 | 70.09 | 69.09 | 69.15 | 69.02 | 7,300 |
Aug 16, 2023 | 70.30 | 70.64 | 70.02 | 70.02 | 69.89 | 8,100 |
Aug 15, 2023 | 70.49 | 70.55 | 70.32 | 70.38 | 70.25 | 6,200 |
Aug 14, 2023 | 70.23 | 70.82 | 70.23 | 70.75 | 70.62 | 19,300 |
Aug 11, 2023 | 70.06 | 70.53 | 70.06 | 70.33 | 70.20 | 64,200 |
Aug 10, 2023 | 70.66 | 71.19 | 70.28 | 70.43 | 70.30 | 7,100 |
Aug 9, 2023 | 70.66 | 70.66 | 70.11 | 70.24 | 70.11 | 13,200 |
Aug 8, 2023 | 70.61 | 70.70 | 70.19 | 70.57 | 70.44 | 5,200 |
Aug 7, 2023 | 70.31 | 70.77 | 70.31 | 70.77 | 70.64 | 5,900 |
Aug 4, 2023 | 70.73 | 70.82 | 69.91 | 69.91 | 69.78 | 8,900 |
Aug 3, 2023 | 70.54 | 70.92 | 70.54 | 70.74 | 70.61 | 6,000 |
Aug 2, 2023 | 71.23 | 71.33 | 70.71 | 70.85 | 70.72 | 10,000 |
Aug 1, 2023 | 71.59 | 71.75 | 71.49 | 71.67 | 71.53 | 15,400 |
Jul 31, 2023 | 71.46 | 71.60 | 71.35 | 71.60 | 71.46 | 8,700 |
Jul 28, 2023 | 71.29 | 71.45 | 71.06 | 71.33 | 71.20 | 19,100 |
Jul 27, 2023 | 71.87 | 71.89 | 70.84 | 70.94 | 70.81 | 9,200 |
Jul 26, 2023 | 71.66 | 71.67 | 71.31 | 71.47 | 71.33 | 14,300 |
Jul 25, 2023 | 71.75 | 72.15 | 71.75 | 72.05 | 71.91 | 15,300 |
Jul 24, 2023 | 71.83 | 71.86 | 71.72 | 71.82 | 71.68 | 5,700 |
Jul 21, 2023 | 71.84 | 72.11 | 71.84 | 71.85 | 71.71 | 3,600 |
Jul 20, 2023 | 71.90 | 72.04 | 71.60 | 71.62 | 71.48 | 36,100 |
Jul 19, 2023 | 72.54 | 72.54 | 72.00 | 72.13 | 71.99 | 18,000 |
Jul 18, 2023 | 71.63 | 72.40 | 71.63 | 72.30 | 72.16 | 18,900 |
Jul 17, 2023 | 71.10 | 71.89 | 71.10 | 71.74 | 71.60 | 10,200 |
Jul 14, 2023 | 71.10 | 71.35 | 71.10 | 71.22 | 71.09 | 9,600 |
Jul 13, 2023 | 70.88 | 71.01 | 70.73 | 70.93 | 70.80 | 7,600 |
Jul 12, 2023 | 70.81 | 70.85 | 70.43 | 70.55 | 70.42 | 26,600 |
Jul 11, 2023 | 70.06 | 70.33 | 69.92 | 70.29 | 70.16 | 15,800 |
Jul 10, 2023 | 69.07 | 69.80 | 69.07 | 69.80 | 69.67 | 8,800 |
Jul 7, 2023 | 69.28 | 69.69 | 69.11 | 69.11 | 68.98 | 10,000 |
Jul 6, 2023 | 69.38 | 69.60 | 69.18 | 69.52 | 69.39 | 26,600 |
Jul 5, 2023 | 69.96 | 70.12 | 69.93 | 70.08 | 69.95 | 6,300 |
Jul 3, 2023 | 70.39 | 70.39 | 70.05 | 70.28 | 70.15 | 3,800 |
Jun 30, 2023 | 70.49 | 70.71 | 70.42 | 70.62 | 70.49 | 11,000 |
Jun 29, 2023 | 69.44 | 69.85 | 69.44 | 69.83 | 69.70 | 12,000 |
Jun 28, 2023 | 69.39 | 69.67 | 69.27 | 69.45 | 69.32 | 14,000 |
Jun 27, 2023 | 68.89 | 69.51 | 68.89 | 69.42 | 69.29 | 14,300 |
Jun 26, 2023 | 68.67 | 69.10 | 68.58 | 68.58 | 68.45 | 13,200 |
Jun 23, 2023 | 68.77 | 68.95 | 68.62 | 68.81 | 68.68 | 9,300 |
Jun 22, 2023 | 68.92 | 69.26 | 68.92 | 69.26 | 69.13 | 13,100 |
Jun 21, 2023 | 68.97 | 69.27 | 68.93 | 69.07 | 68.94 | 24,200 |
Jun 20, 2023 | 0.07 Dividend | |||||
Jun 20, 2023 | 69.05 | 69.35 | 68.83 | 69.01 | 68.88 | 18,200 |
Jun 16, 2023 | 70.40 | 70.40 | 69.49 | 69.51 | 69.31 | 23,500 |
Jun 15, 2023 | 68.96 | 70.05 | 68.82 | 69.91 | 69.71 | 18,300 |
Jun 14, 2023 | 68.60 | 69.05 | 68.48 | 68.86 | 68.66 | 11,000 |
Jun 13, 2023 | 68.91 | 68.91 | 68.49 | 68.72 | 68.52 | 53,500 |
Jun 12, 2023 | 67.79 | 68.44 | 67.79 | 68.44 | 68.24 | 6,300 |
Jun 9, 2023 | 67.44 | 67.73 | 67.35 | 67.56 | 67.36 | 13,600 |
Jun 8, 2023 | 66.71 | 67.26 | 66.71 | 67.24 | 67.04 | 50,100 |
Jun 7, 2023 | 67.28 | 67.28 | 66.58 | 66.58 | 66.39 | 10,100 |
Jun 6, 2023 | 67.36 | 67.36 | 67.06 | 67.28 | 67.08 | 5,100 |
Jun 5, 2023 | 67.50 | 67.74 | 67.38 | 67.44 | 67.24 | 7,300 |
Jun 2, 2023 | 67.01 | 67.54 | 66.87 | 67.48 | 67.28 | 28,600 |
Jun 1, 2023 | 66.02 | 66.83 | 65.93 | 66.66 | 66.47 | 8,700 |
May 31, 2023 | 66.10 | 66.26 | 65.88 | 66.21 | 66.02 | 8,000 |
May 30, 2023 | 66.89 | 67.05 | 66.38 | 66.51 | 66.32 | 59,900 |
May 26, 2023 | 65.47 | 66.56 | 65.47 | 66.50 | 66.31 | 10,000 |
May 25, 2023 | 64.64 | 65.43 | 64.64 | 65.29 | 65.10 | 11,800 |
May 24, 2023 | 64.54 | 64.73 | 64.35 | 64.48 | 64.29 | 11,800 |
May 23, 2023 | 65.57 | 65.57 | 64.85 | 64.86 | 64.67 | 12,000 |
May 22, 2023 | 66.15 | 66.17 | 65.89 | 65.89 | 65.70 | 7,000 |
May 19, 2023 | 66.31 | 66.40 | 65.99 | 66.19 | 66.00 | 14,400 |
May 18, 2023 | 65.44 | 66.22 | 65.44 | 66.21 | 66.02 | 18,800 |
May 17, 2023 | 64.98 | 65.56 | 64.96 | 65.39 | 65.20 | 19,400 |
May 16, 2023 | 64.94 | 64.94 | 64.73 | 64.73 | 64.54 | 10,100 |
May 15, 2023 | 65.00 | 65.11 | 65.00 | 65.10 | 64.91 | 3,600 |
May 12, 2023 | 65.16 | 65.16 | 64.59 | 64.96 | 64.77 | 4,400 |
May 11, 2023 | 64.62 | 64.94 | 64.62 | 64.91 | 64.72 | 4,800 |
May 10, 2023 | 65.31 | 65.31 | 64.63 | 65.12 | 64.93 | 17,700 |
May 9, 2023 | 64.98 | 65.11 | 64.93 | 64.95 | 64.76 | 21,500 |
May 8, 2023 | 65.02 | 65.08 | 64.91 | 65.07 | 64.88 | 12,500 |
May 5, 2023 | 64.43 | 65.17 | 64.43 | 64.94 | 64.75 | 7,600 |
May 4, 2023 | 64.06 | 64.17 | 63.74 | 63.87 | 63.68 | 12,500 |
May 3, 2023 | 64.76 | 65.00 | 64.26 | 64.26 | 64.07 | 25,200 |
May 2, 2023 | 65.27 | 65.27 | 64.21 | 64.58 | 64.39 | 11,600 |
May 1, 2023 | 65.50 | 65.77 | 65.48 | 65.58 | 65.39 | 12,700 |
Apr 28, 2023 | 64.91 | 65.49 | 64.91 | 65.47 | 65.28 | 6,800 |
Apr 27, 2023 | 64.30 | 64.95 | 64.17 | 64.91 | 64.72 | 11,700 |
Apr 26, 2023 | 64.33 | 64.35 | 63.73 | 63.90 | 63.71 | 11,600 |
Apr 25, 2023 | 65.13 | 65.14 | 64.29 | 64.29 | 64.10 | 10,200 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%