NYSEArca - Nasdaq Real Time Price • USD
Invesco Oil & Gas Services ETF (PXJ)
As of 10:32 AM EDT. Market Open.
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 26, 2024 | 31.68 | 31.74 | 31.68 | 31.70 | 31.70 | 1,703 |
Apr 25, 2024 | 31.07 | 31.72 | 31.07 | 31.69 | 31.69 | 12,200 |
Apr 24, 2024 | 31.68 | 31.70 | 31.24 | 31.48 | 31.48 | 6,800 |
Apr 23, 2024 | 31.09 | 31.69 | 30.94 | 31.64 | 31.64 | 25,800 |
Apr 22, 2024 | 31.00 | 31.44 | 30.85 | 31.18 | 31.18 | 29,700 |
Apr 19, 2024 | 30.80 | 31.19 | 30.80 | 31.18 | 31.18 | 14,600 |
Apr 18, 2024 | 30.97 | 31.35 | 30.81 | 30.83 | 30.83 | 25,000 |
Apr 17, 2024 | 31.18 | 31.64 | 30.95 | 30.95 | 30.95 | 11,900 |
Apr 16, 2024 | 31.61 | 31.61 | 31.05 | 31.26 | 31.26 | 13,200 |
Apr 15, 2024 | 32.19 | 32.32 | 31.51 | 31.58 | 31.58 | 62,300 |
Apr 12, 2024 | 32.91 | 32.91 | 31.79 | 31.95 | 31.95 | 20,800 |
Apr 11, 2024 | 32.66 | 32.66 | 32.30 | 32.55 | 32.55 | 8,900 |
Apr 10, 2024 | 32.10 | 32.66 | 32.10 | 32.56 | 32.56 | 18,800 |
Apr 9, 2024 | 32.87 | 32.88 | 32.23 | 32.35 | 32.35 | 12,500 |
Apr 8, 2024 | 33.22 | 33.22 | 32.66 | 32.66 | 32.66 | 8,000 |
Apr 5, 2024 | 32.83 | 33.21 | 32.76 | 33.02 | 33.02 | 8,700 |
Apr 4, 2024 | 33.35 | 33.35 | 32.81 | 32.85 | 32.85 | 10,600 |
Apr 3, 2024 | 32.72 | 33.30 | 32.72 | 33.29 | 33.29 | 8,100 |
Apr 2, 2024 | 32.21 | 32.57 | 32.03 | 32.53 | 32.53 | 11,300 |
Apr 1, 2024 | 31.83 | 32.14 | 31.83 | 32.06 | 32.06 | 7,400 |
Mar 28, 2024 | 31.71 | 31.90 | 31.71 | 31.76 | 31.76 | 9,100 |
Mar 27, 2024 | 31.13 | 31.53 | 31.13 | 31.53 | 31.53 | 6,500 |
Mar 26, 2024 | 31.33 | 31.34 | 31.16 | 31.20 | 31.20 | 7,100 |
Mar 25, 2024 | 31.32 | 31.71 | 31.32 | 31.51 | 31.51 | 4,700 |
Mar 22, 2024 | 31.64 | 31.64 | 31.28 | 31.32 | 31.32 | 18,300 |
Mar 21, 2024 | 31.29 | 31.61 | 31.29 | 31.59 | 31.59 | 21,500 |
Mar 20, 2024 | 30.90 | 31.35 | 30.78 | 31.24 | 31.24 | 63,300 |
Mar 19, 2024 | 30.94 | 31.21 | 30.89 | 31.20 | 31.20 | 11,800 |
Mar 18, 2024 | 0.10 Dividend | |||||
Mar 18, 2024 | 30.68 | 30.78 | 30.48 | 30.69 | 30.69 | 15,400 |
Mar 15, 2024 | 30.83 | 31.00 | 30.78 | 30.82 | 30.72 | 27,600 |
Mar 14, 2024 | 30.44 | 30.71 | 30.24 | 30.65 | 30.55 | 14,300 |
Mar 13, 2024 | 30.14 | 30.42 | 30.11 | 30.29 | 30.19 | 46,700 |
Mar 12, 2024 | 29.94 | 30.00 | 29.73 | 29.88 | 29.79 | 6,500 |
Mar 11, 2024 | 29.59 | 29.85 | 29.43 | 29.84 | 29.75 | 7,800 |
Mar 8, 2024 | 29.76 | 29.88 | 29.43 | 29.60 | 29.51 | 15,400 |
Mar 7, 2024 | 29.26 | 29.81 | 29.26 | 29.76 | 29.67 | 21,200 |
Mar 6, 2024 | 29.37 | 29.63 | 29.18 | 29.27 | 29.18 | 8,300 |
Mar 5, 2024 | 29.00 | 29.44 | 29.00 | 29.22 | 29.13 | 6,300 |
Mar 4, 2024 | 29.47 | 29.47 | 28.98 | 28.99 | 28.90 | 10,700 |
Mar 1, 2024 | 29.35 | 29.71 | 29.25 | 29.53 | 29.44 | 34,000 |
Feb 29, 2024 | 29.07 | 29.33 | 28.70 | 28.79 | 28.70 | 11,100 |
Feb 28, 2024 | 29.06 | 29.27 | 28.86 | 28.94 | 28.85 | 23,800 |
Feb 27, 2024 | 29.15 | 29.15 | 28.90 | 28.99 | 28.90 | 21,900 |
Feb 26, 2024 | 28.98 | 29.26 | 28.93 | 29.10 | 29.01 | 8,100 |
Feb 23, 2024 | 28.69 | 29.21 | 28.65 | 29.05 | 28.96 | 13,800 |
Feb 22, 2024 | 29.02 | 29.30 | 28.88 | 29.28 | 29.19 | 12,600 |
Feb 21, 2024 | 29.05 | 29.43 | 28.94 | 29.16 | 29.07 | 12,100 |
Feb 20, 2024 | 28.93 | 29.06 | 28.67 | 28.80 | 28.71 | 105,500 |
Feb 16, 2024 | 29.10 | 29.37 | 28.98 | 29.16 | 29.07 | 14,600 |
Feb 15, 2024 | 28.46 | 29.16 | 28.44 | 29.14 | 29.05 | 17,300 |
Feb 14, 2024 | 28.41 | 28.41 | 28.00 | 28.13 | 28.04 | 17,200 |
Feb 13, 2024 | 28.50 | 28.50 | 27.81 | 28.06 | 27.97 | 14,600 |
Feb 12, 2024 | 28.19 | 28.70 | 28.19 | 28.57 | 28.48 | 32,500 |
Feb 9, 2024 | 28.23 | 28.32 | 28.00 | 28.13 | 28.04 | 445,000 |
Feb 8, 2024 | 27.98 | 28.34 | 27.98 | 28.28 | 28.19 | 159,100 |
Feb 7, 2024 | 27.82 | 28.06 | 27.70 | 28.04 | 27.95 | 11,700 |
Feb 6, 2024 | 27.64 | 28.06 | 27.62 | 27.86 | 27.77 | 36,500 |
Feb 5, 2024 | 27.66 | 27.66 | 27.19 | 27.45 | 27.36 | 19,100 |
Feb 2, 2024 | 28.36 | 28.36 | 27.76 | 27.76 | 27.67 | 94,700 |
Feb 1, 2024 | 29.07 | 29.07 | 28.08 | 28.49 | 28.40 | 15,500 |
Jan 31, 2024 | 29.23 | 29.42 | 28.73 | 28.74 | 28.65 | 34,300 |
Jan 30, 2024 | 28.82 | 29.47 | 28.80 | 29.35 | 29.26 | 44,000 |
Jan 29, 2024 | 29.35 | 29.42 | 29.06 | 29.41 | 29.32 | 30,800 |
Jan 26, 2024 | 29.03 | 29.52 | 29.03 | 29.52 | 29.43 | 23,100 |
Jan 25, 2024 | 29.01 | 29.12 | 28.64 | 29.12 | 29.03 | 6,800 |
Jan 24, 2024 | 28.33 | 28.92 | 28.33 | 28.90 | 28.81 | 9,000 |
Jan 23, 2024 | 27.99 | 28.42 | 27.99 | 28.21 | 28.12 | 18,600 |
Jan 22, 2024 | 27.88 | 28.28 | 27.88 | 28.13 | 28.04 | 25,100 |
Jan 19, 2024 | 27.77 | 27.93 | 27.66 | 27.88 | 27.79 | 18,000 |
Jan 18, 2024 | 27.44 | 27.73 | 27.37 | 27.73 | 27.64 | 15,300 |
Jan 17, 2024 | 27.13 | 27.57 | 27.13 | 27.44 | 27.35 | 10,700 |
Jan 16, 2024 | 27.89 | 27.89 | 27.38 | 27.44 | 27.35 | 16,500 |
Jan 12, 2024 | 28.14 | 28.14 | 27.72 | 27.95 | 27.86 | 16,300 |
Jan 11, 2024 | 27.18 | 27.45 | 27.00 | 27.45 | 27.36 | 26,900 |
Jan 10, 2024 | 27.83 | 27.83 | 27.36 | 27.44 | 27.35 | 17,300 |
Jan 9, 2024 | 28.36 | 28.36 | 27.77 | 27.89 | 27.80 | 18,900 |
Jan 8, 2024 | 28.40 | 28.40 | 27.79 | 28.34 | 28.25 | 28,600 |
Jan 5, 2024 | 28.58 | 29.01 | 28.58 | 29.00 | 28.91 | 88,100 |
Jan 4, 2024 | 28.98 | 29.15 | 28.33 | 28.37 | 28.28 | 49,000 |
Jan 3, 2024 | 28.56 | 29.14 | 28.50 | 28.88 | 28.79 | 18,600 |
Jan 2, 2024 | 28.82 | 29.01 | 28.51 | 28.60 | 28.51 | 34,100 |
Dec 29, 2023 | 28.95 | 28.95 | 28.67 | 28.69 | 28.60 | 141,000 |
Dec 28, 2023 | 29.29 | 29.29 | 28.90 | 28.93 | 28.84 | 233,600 |
Dec 27, 2023 | 29.55 | 29.65 | 29.32 | 29.32 | 29.23 | 32,900 |
Dec 26, 2023 | 29.55 | 29.72 | 29.25 | 29.61 | 29.52 | 12,500 |
Dec 22, 2023 | 29.38 | 29.59 | 29.23 | 29.37 | 29.28 | 136,700 |
Dec 21, 2023 | 28.90 | 29.25 | 28.90 | 29.25 | 29.16 | 37,500 |
Dec 20, 2023 | 29.26 | 29.60 | 28.91 | 28.91 | 28.82 | 691,400 |
Dec 19, 2023 | 28.69 | 29.25 | 28.69 | 29.25 | 29.16 | 24,200 |
Dec 18, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 28.87 | 29.16 | 28.56 | 28.65 | 28.56 | 26,000 |
Dec 15, 2023 | 28.34 | 28.50 | 27.89 | 28.50 | 28.26 | 22,300 |
Dec 14, 2023 | 27.86 | 28.33 | 27.86 | 28.26 | 28.03 | 30,400 |
Dec 13, 2023 | 26.79 | 27.47 | 26.62 | 27.47 | 27.24 | 55,700 |
Dec 12, 2023 | 26.91 | 26.91 | 26.54 | 26.77 | 26.55 | 45,000 |
Dec 11, 2023 | 27.19 | 27.35 | 26.96 | 27.15 | 26.92 | 47,900 |
Dec 8, 2023 | 27.03 | 27.45 | 27.01 | 27.23 | 27.00 | 103,500 |
Dec 7, 2023 | 27.01 | 27.11 | 26.72 | 26.92 | 26.70 | 57,300 |
Dec 6, 2023 | 27.80 | 27.98 | 27.02 | 27.03 | 26.81 | 19,400 |
Dec 5, 2023 | 28.34 | 28.34 | 27.91 | 27.91 | 27.68 | 13,200 |
Dec 4, 2023 | 28.59 | 28.59 | 28.38 | 28.52 | 28.28 | 16,200 |
Dec 1, 2023 | 28.73 | 28.94 | 28.64 | 28.65 | 28.41 | 30,500 |
Nov 30, 2023 | 28.41 | 28.87 | 28.04 | 28.34 | 28.11 | 11,000 |
Nov 29, 2023 | 28.73 | 28.73 | 28.18 | 28.26 | 28.03 | 245,600 |
Nov 28, 2023 | 28.94 | 29.00 | 28.48 | 28.49 | 28.25 | 12,600 |
Nov 27, 2023 | 29.12 | 29.12 | 28.78 | 28.93 | 28.69 | 26,900 |
Nov 24, 2023 | 28.85 | 29.40 | 28.85 | 29.15 | 28.91 | 22,900 |
Nov 22, 2023 | 28.28 | 28.85 | 28.22 | 28.83 | 28.59 | 22,600 |
Nov 21, 2023 | 28.92 | 28.95 | 28.71 | 28.81 | 28.57 | 18,200 |
Nov 20, 2023 | 29.20 | 29.37 | 29.09 | 29.11 | 28.87 | 11,400 |
Nov 17, 2023 | 28.55 | 29.03 | 28.55 | 28.87 | 28.63 | 52,800 |
Nov 16, 2023 | 28.98 | 28.98 | 27.92 | 28.19 | 27.96 | 16,800 |
Nov 15, 2023 | 29.59 | 29.95 | 29.21 | 29.22 | 28.98 | 62,500 |
Nov 14, 2023 | 29.48 | 29.61 | 29.24 | 29.59 | 29.34 | 42,600 |
Nov 13, 2023 | 28.89 | 29.24 | 28.89 | 29.18 | 28.94 | 24,700 |
Nov 10, 2023 | 28.91 | 29.08 | 28.76 | 28.97 | 28.73 | 14,200 |
Nov 9, 2023 | 28.83 | 29.00 | 28.57 | 28.57 | 28.33 | 15,500 |
Nov 8, 2023 | 28.73 | 28.82 | 28.50 | 28.61 | 28.37 | 53,400 |
Nov 7, 2023 | 29.65 | 29.65 | 28.77 | 28.83 | 28.59 | 44,200 |
Nov 6, 2023 | 30.82 | 30.82 | 30.02 | 30.14 | 29.89 | 31,300 |
Nov 3, 2023 | 30.75 | 30.87 | 30.54 | 30.68 | 30.43 | 116,000 |
Nov 2, 2023 | 30.02 | 30.69 | 30.02 | 30.65 | 30.40 | 211,700 |
Nov 1, 2023 | 29.73 | 30.27 | 29.69 | 29.88 | 29.63 | 35,200 |
Oct 31, 2023 | 29.51 | 29.64 | 29.27 | 29.58 | 29.33 | 14,500 |
Oct 30, 2023 | 29.82 | 30.16 | 29.20 | 29.54 | 29.30 | 107,200 |
Oct 27, 2023 | 29.78 | 29.88 | 29.52 | 29.73 | 29.48 | 44,100 |
Oct 26, 2023 | 29.87 | 29.88 | 29.32 | 29.70 | 29.45 | 40,100 |
Oct 25, 2023 | 30.33 | 30.33 | 29.89 | 30.08 | 29.83 | 53,600 |
Oct 24, 2023 | 30.38 | 30.62 | 30.37 | 30.39 | 30.14 | 89,800 |
Oct 23, 2023 | 30.27 | 30.59 | 30.01 | 30.37 | 30.12 | 998,000 |
Oct 20, 2023 | 30.86 | 30.86 | 30.14 | 30.54 | 30.29 | 32,400 |
Oct 19, 2023 | 30.92 | 31.25 | 30.48 | 30.99 | 30.73 | 38,700 |
Oct 18, 2023 | 31.35 | 31.41 | 31.06 | 31.16 | 30.90 | 61,300 |
Oct 17, 2023 | 30.64 | 31.44 | 30.64 | 31.26 | 31.00 | 21,900 |
Oct 16, 2023 | 31.02 | 31.03 | 30.60 | 30.80 | 30.54 | 23,200 |
Oct 13, 2023 | 30.83 | 30.95 | 30.55 | 30.79 | 30.53 | 27,000 |
Oct 12, 2023 | 30.90 | 30.90 | 30.03 | 30.34 | 30.09 | 65,000 |
Oct 11, 2023 | 30.20 | 30.55 | 29.92 | 30.54 | 30.29 | 28,800 |
Oct 10, 2023 | 30.27 | 30.42 | 30.16 | 30.31 | 30.06 | 61,500 |
Oct 9, 2023 | 29.79 | 30.25 | 29.78 | 30.15 | 29.90 | 182,400 |
Oct 6, 2023 | 28.67 | 29.19 | 28.34 | 28.96 | 28.72 | 221,100 |
Oct 5, 2023 | 28.24 | 28.87 | 28.24 | 28.60 | 28.36 | 50,200 |
Oct 4, 2023 | 29.41 | 29.42 | 28.38 | 28.51 | 28.27 | 132,200 |
Oct 3, 2023 | 29.70 | 29.79 | 29.40 | 29.79 | 29.54 | 26,900 |
Oct 2, 2023 | 30.85 | 30.85 | 29.69 | 29.79 | 29.54 | 48,300 |
Sep 29, 2023 | 31.71 | 31.71 | 30.69 | 30.82 | 30.56 | 19,700 |
Sep 28, 2023 | 31.70 | 31.83 | 31.36 | 31.59 | 31.33 | 44,600 |
Sep 27, 2023 | 31.16 | 31.82 | 31.16 | 31.70 | 31.44 | 52,000 |
Sep 26, 2023 | 30.66 | 31.03 | 30.66 | 30.79 | 30.53 | 38,000 |
Sep 25, 2023 | 30.45 | 31.04 | 30.44 | 30.96 | 30.70 | 89,600 |
Sep 22, 2023 | 30.38 | 30.68 | 30.38 | 30.51 | 30.26 | 14,500 |
Sep 21, 2023 | 30.62 | 30.62 | 30.20 | 30.20 | 29.95 | 12,600 |
Sep 20, 2023 | 30.98 | 31.09 | 30.59 | 30.60 | 30.35 | 8,600 |
Sep 19, 2023 | 31.59 | 31.59 | 30.57 | 30.64 | 30.39 | 34,200 |
Sep 18, 2023 | 0.21 Dividend | |||||
Sep 18, 2023 | 31.28 | 31.40 | 31.13 | 31.22 | 30.96 | 34,600 |
Sep 15, 2023 | 31.13 | 31.40 | 31.00 | 31.14 | 30.68 | 5,900 |
Sep 14, 2023 | 31.24 | 31.53 | 31.23 | 31.34 | 30.87 | 17,200 |
Sep 13, 2023 | 31.57 | 31.57 | 30.75 | 30.84 | 30.38 | 17,700 |
Sep 12, 2023 | 31.25 | 31.69 | 31.16 | 31.42 | 30.95 | 74,900 |
Sep 11, 2023 | 31.07 | 31.07 | 30.75 | 30.78 | 30.32 | 8,900 |
Sep 8, 2023 | 30.60 | 31.00 | 30.56 | 30.85 | 30.39 | 15,800 |
Sep 7, 2023 | 30.36 | 30.52 | 30.25 | 30.49 | 30.04 | 8,300 |
Sep 6, 2023 | 30.20 | 30.55 | 30.19 | 30.44 | 29.99 | 78,600 |
Sep 5, 2023 | 30.51 | 30.84 | 30.27 | 30.27 | 29.82 | 11,800 |
Sep 1, 2023 | 29.90 | 30.45 | 29.84 | 30.30 | 29.85 | 10,700 |
Aug 31, 2023 | 29.77 | 29.77 | 29.41 | 29.49 | 29.05 | 13,100 |
Aug 30, 2023 | 29.49 | 29.76 | 29.49 | 29.58 | 29.14 | 10,600 |
Aug 29, 2023 | 29.13 | 29.49 | 29.10 | 29.45 | 29.01 | 10,400 |
Aug 28, 2023 | 28.85 | 29.42 | 28.85 | 29.15 | 28.72 | 13,300 |
Aug 25, 2023 | 29.08 | 29.08 | 28.67 | 28.80 | 28.37 | 5,700 |
Aug 24, 2023 | 28.90 | 29.26 | 28.81 | 28.81 | 28.38 | 5,900 |
Aug 23, 2023 | 28.66 | 29.23 | 28.43 | 29.13 | 28.70 | 10,400 |
Aug 22, 2023 | 29.25 | 29.25 | 28.94 | 29.00 | 28.57 | 24,500 |
Aug 21, 2023 | 29.53 | 29.53 | 28.95 | 29.20 | 28.77 | 21,100 |
Aug 18, 2023 | 28.78 | 29.35 | 28.61 | 29.32 | 28.88 | 19,500 |
Aug 17, 2023 | 29.48 | 29.49 | 28.96 | 28.98 | 28.55 | 18,700 |
Aug 16, 2023 | 29.13 | 29.59 | 29.07 | 29.07 | 28.64 | 30,900 |
Aug 15, 2023 | 29.32 | 29.32 | 29.01 | 29.15 | 28.72 | 31,800 |
Aug 14, 2023 | 29.75 | 29.75 | 29.43 | 29.54 | 29.10 | 15,100 |
Aug 11, 2023 | 29.50 | 29.93 | 29.50 | 29.79 | 29.35 | 12,400 |
Aug 10, 2023 | 29.93 | 30.09 | 29.48 | 29.61 | 29.17 | 7,800 |
Aug 9, 2023 | 29.87 | 30.40 | 29.80 | 29.90 | 29.46 | 17,900 |
Aug 8, 2023 | 28.94 | 29.56 | 28.69 | 29.56 | 29.12 | 18,000 |
Aug 7, 2023 | 29.63 | 29.68 | 29.25 | 29.46 | 29.02 | 23,900 |
Aug 4, 2023 | 29.70 | 29.85 | 29.48 | 29.56 | 29.12 | 10,600 |
Aug 3, 2023 | 29.30 | 29.85 | 29.25 | 29.63 | 29.19 | 29,700 |
Aug 2, 2023 | 29.22 | 29.28 | 28.80 | 29.22 | 28.79 | 12,300 |
Aug 1, 2023 | 29.37 | 29.50 | 29.01 | 29.46 | 29.02 | 14,700 |
Jul 31, 2023 | 29.33 | 29.62 | 29.33 | 29.54 | 29.10 | 15,400 |
Jul 28, 2023 | 28.39 | 29.00 | 28.39 | 29.00 | 28.57 | 4,100 |
Jul 27, 2023 | 28.88 | 28.99 | 28.22 | 28.31 | 27.89 | 13,500 |
Jul 26, 2023 | 28.43 | 28.77 | 28.40 | 28.72 | 28.29 | 11,100 |
Jul 25, 2023 | 28.27 | 28.85 | 28.26 | 28.65 | 28.22 | 26,800 |
Jul 24, 2023 | 27.98 | 28.47 | 27.98 | 28.37 | 27.95 | 10,400 |
Jul 21, 2023 | 27.76 | 27.76 | 27.34 | 27.73 | 27.32 | 36,900 |
Jul 20, 2023 | 27.97 | 27.97 | 27.50 | 27.69 | 27.28 | 23,500 |
Jul 19, 2023 | 27.87 | 28.02 | 27.65 | 27.83 | 27.42 | 24,000 |
Jul 18, 2023 | 27.35 | 28.04 | 27.35 | 27.85 | 27.44 | 31,600 |
Jul 17, 2023 | 1:5 Stock Splits | |||||
Jul 17, 2023 | 26.93 | 27.42 | 26.93 | 27.31 | 26.90 | 18,900 |
Jul 14, 2023 | 27.55 | 27.55 | 26.95 | 27.00 | 26.60 | 22,380 |
Jul 13, 2023 | 27.35 | 27.75 | 27.35 | 27.55 | 27.14 | 25,700 |
Jul 12, 2023 | 27.60 | 27.60 | 27.25 | 27.35 | 26.94 | 19,500 |
Jul 11, 2023 | 26.55 | 27.35 | 26.55 | 27.25 | 26.85 | 24,920 |
Jul 10, 2023 | 26.30 | 26.55 | 26.15 | 26.45 | 26.06 | 18,200 |
Jul 7, 2023 | 24.70 | 26.40 | 24.70 | 26.30 | 25.91 | 21,740 |
Jul 6, 2023 | 24.90 | 25.15 | 24.30 | 24.80 | 24.43 | 20,700 |
Jul 5, 2023 | 25.20 | 25.30 | 24.90 | 25.15 | 24.78 | 15,860 |
Jul 3, 2023 | 25.00 | 25.15 | 25.00 | 25.05 | 24.68 | 5,680 |
Jun 30, 2023 | 24.55 | 25.05 | 24.45 | 24.85 | 24.48 | 37,060 |
Jun 29, 2023 | 23.90 | 24.40 | 23.90 | 24.35 | 23.99 | 12,340 |
Jun 28, 2023 | 23.80 | 23.95 | 23.45 | 23.85 | 23.50 | 17,600 |
Jun 27, 2023 | 23.55 | 24.00 | 23.50 | 23.90 | 23.55 | 24,180 |
Jun 26, 2023 | 23.35 | 23.90 | 23.35 | 23.60 | 23.25 | 23,880 |
Jun 23, 2023 | 23.30 | 23.40 | 23.05 | 23.40 | 23.05 | 12,980 |
Jun 22, 2023 | 23.70 | 23.75 | 23.40 | 23.65 | 23.30 | 29,680 |
Jun 21, 2023 | 23.60 | 24.25 | 23.55 | 24.00 | 23.64 | 21,540 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 23.80 | 23.80 | 23.35 | 23.70 | 23.35 | 22,740 |
Jun 16, 2023 | 24.50 | 24.50 | 24.05 | 24.15 | 23.64 | 39,920 |
Jun 15, 2023 | 24.00 | 24.55 | 24.00 | 24.45 | 23.93 | 27,180 |
Jun 14, 2023 | 24.35 | 24.35 | 23.80 | 24.00 | 23.49 | 18,940 |
Jun 13, 2023 | 23.95 | 24.65 | 23.90 | 24.05 | 23.54 | 31,800 |
Jun 12, 2023 | 23.75 | 24.00 | 23.60 | 23.60 | 23.10 | 13,760 |
Jun 9, 2023 | 24.35 | 24.55 | 24.05 | 24.15 | 23.64 | 48,780 |
Jun 8, 2023 | 24.40 | 24.55 | 24.05 | 24.30 | 23.79 | 108,380 |
Jun 7, 2023 | 23.95 | 24.40 | 23.85 | 24.25 | 23.74 | 82,280 |
Jun 6, 2023 | 23.15 | 23.80 | 23.15 | 23.65 | 23.15 | 15,220 |
Jun 5, 2023 | 24.10 | 24.15 | 23.30 | 23.40 | 22.90 | 66,420 |
Jun 2, 2023 | 23.30 | 24.05 | 23.25 | 23.95 | 23.44 | 29,640 |
Jun 1, 2023 | 21.90 | 23.00 | 21.90 | 22.90 | 22.42 | 44,180 |
May 31, 2023 | 22.20 | 22.35 | 21.80 | 21.85 | 21.39 | 59,700 |
May 30, 2023 | 22.65 | 22.75 | 22.35 | 22.60 | 22.12 | 51,440 |
May 26, 2023 | 23.20 | 23.30 | 22.90 | 23.10 | 22.61 | 23,560 |
May 25, 2023 | 23.45 | 23.45 | 22.90 | 23.05 | 22.56 | 52,120 |
May 24, 2023 | 23.70 | 23.90 | 23.35 | 23.70 | 23.20 | 33,680 |
May 23, 2023 | 23.85 | 23.95 | 23.50 | 23.70 | 23.20 | 53,820 |
May 22, 2023 | 23.20 | 23.80 | 23.20 | 23.60 | 23.10 | 37,460 |
May 19, 2023 | 23.25 | 23.40 | 23.00 | 23.20 | 22.71 | 40,340 |
May 18, 2023 | 22.65 | 23.10 | 22.35 | 23.10 | 22.61 | 95,200 |
May 17, 2023 | 22.45 | 22.95 | 22.45 | 22.75 | 22.27 | 30,020 |
May 16, 2023 | 22.65 | 22.75 | 22.30 | 22.30 | 21.83 | 91,760 |
May 15, 2023 | 22.70 | 23.10 | 22.65 | 22.75 | 22.27 | 26,700 |
May 12, 2023 | 22.80 | 23.15 | 22.50 | 22.65 | 22.17 | 66,460 |
May 11, 2023 | 22.80 | 22.80 | 22.55 | 22.65 | 22.17 | 205,480 |
May 10, 2023 | 23.20 | 23.20 | 22.80 | 23.05 | 22.56 | 158,220 |
May 9, 2023 | 22.80 | 23.30 | 22.75 | 23.10 | 22.61 | 278,820 |
May 8, 2023 | 23.50 | 23.80 | 22.95 | 23.00 | 22.51 | 1,152,360 |
May 5, 2023 | 23.15 | 23.60 | 23.15 | 23.20 | 22.71 | 18,720 |
May 4, 2023 | 22.35 | 22.65 | 22.10 | 22.55 | 22.07 | 75,900 |
May 3, 2023 | 22.55 | 22.85 | 22.45 | 22.45 | 21.97 | 58,900 |
May 2, 2023 | 23.85 | 23.85 | 22.75 | 22.90 | 22.42 | 61,820 |
May 1, 2023 | 23.90 | 24.30 | 23.85 | 24.20 | 23.69 | 77,040 |
Apr 28, 2023 | 23.85 | 24.45 | 23.75 | 24.25 | 23.74 | 35,720 |
Apr 27, 2023 | 23.80 | 24.15 | 23.60 | 23.85 | 23.35 | 104,060 |
Apr 26, 2023 | 24.20 | 24.55 | 23.70 | 23.90 | 23.39 | 45,800 |
Related Tickers
CQQQ Invesco China Technology ETF
33.95
+3.60%
CNXT VanEck ChiNext ETF
23.21
+3.48%
QLD ProShares Ultra QQQ
82.01
+3.34%
FCOM Fidelity MSCI Communication Services Index ETF
48.79
+2.93%
IGM iShares Expanded Tech Sector ETF
83.78
+2.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.31
+2.58%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.33
+2.52%
IYW iShares U.S. Technology ETF
131.41
+2.50%
SMH VanEck Semiconductor ETF
217.48
+2.49%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
TMFC Motley Fool 100 Index ETF
48.51
+2.13%
EZA iShares MSCI South Africa ETF
39.85
+2.11%
ONEQ Fidelity Nasdaq Composite Index ETF
62.82
+2.16%
VGT Vanguard Information Technology Index Fund ETF Shares
506.21
+2.17%
IWY iShares Russell Top 200 Growth ETF
191.01
+2.23%
IVW iShares S&P 500 Growth ETF
82.72
+2.16%
IETC iShares U.S. Tech Independence Focused ETF
68.35
+2.17%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.66
+2.12%
MGK Vanguard Mega Cap Growth Index Fund
278.57
+2.11%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
IUSG iShares Core S&P U.S. Growth ETF
114.65
+2.07%
FTEC Fidelity MSCI Information Technology Index ETF
150.45
+2.02%
IXN iShares Global Tech ETF
72.15
+1.98%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IWF iShares Russell 1000 Growth ETF
328.65
+2.05%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.54
+1.98%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.49
+2.04%
SOXX iShares Semiconductor ETF
216.62
+1.98%
VUG Vanguard Growth Index Fund ETF Shares
335.90
+2.04%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
TUR iShares MSCI Turkey ETF
39.50
+1.91%
ILCG iShares Morningstar Growth ETF
73.67
+1.95%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.03%
FLJH Franklin FTSE Japan Hedged ETF
30.98
+1.79%
IOO iShares Global 100 ETF
88.65
+1.78%
PSI Invesco Semiconductors ETF
54.38
+1.77%
DSI iShares MSCI KLD 400 Social ETF
97.97
+1.76%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
FTXL First Trust Nasdaq Semiconductor ETF
86.91
+1.75%
XLK Technology Select Sector SPDR Fund
200.97
+1.71%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.73%
QQQ Invesco QQQ Trust
431.55
+1.67%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.22
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.69%
XSD SPDR S&P Semiconductor ETF
224.36
+1.69%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
XHB SPDR S&P Homebuilders ETF
103.89
+1.39%
CNYA iShares MSCI China A ETF
26.39
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.46
+1.77%
FXL First Trust Technology AlphaDEX Fund
129.54
+1.56%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
DXJ WisdomTree Japan Hedged Equity Fund
107.33
+1.60%
CIBR First Trust NASDAQ Cybersecurity ETF
55.08
+1.66%
OEF iShares S&P 100 ETF
241.70
+1.41%
QTUM Defiance Quantum ETF
58.22
+1.50%
ITB iShares U.S. Home Construction ETF
105.79
+1.32%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.63
+1.46%
XTL SPDR S&P Telecom ETF
69.19
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.91
+1.35%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.67
+1.45%
SPHQ Invesco S&P 500 Quality ETF
59.37
+1.40%
SPMO Invesco S&P 500 Momentum ETF
77.17
+1.39%
CEFS Saba Closed-End Funds ETF
19.92
+1.37%
HEDJ WisdomTree Europe Hedged Equity Fund
47.73
+1.25%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.17
+1.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.44
+1.11%
LIT Global X Lithium & Battery Tech ETF
42.74
+1.28%
MGC Vanguard Mega Cap Index Fund
182.18
+1.24%
CNRG SPDR Kensho Clean Power ETF
58.69
+1.24%
FLN First Trust Latin America AlphaDEX Fund
19.63
+1.29%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
PEXL Pacer US Export Leaders ETF
47.71
+1.23%
SPHB Invesco S&P 500 High Beta ETF
83.29
+1.06%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.82
+1.19%
RTH VanEck Retail ETF
200.94
+1.18%
IWB iShares Russell 1000 ETF
279.67
+1.04%
VV Vanguard Large Cap Index Fund
233.58
+1.10%
XLY Consumer Discretionary Select Sector SPDR Fund
176.20
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
37.33
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
111.72
+1.08%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.62
+1.15%
IWL iShares Russell Top 200 ETF
123.93
+1.26%
BLCN Siren Nasdaq NexGen Economy ETF
25.49
+0.35%
EWT iShares MSCI Taiwan ETF
47.05
+1.09%
VOO Vanguard S&P 500 ETF
467.56
+1.08%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
SPLG SPDR Portfolio S&P 500 ETF
59.83
+1.02%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.12
+1.06%
IVV iShares Core S&P 500 ETF
511.18
+1.06%
SPY SPDR S&P 500 ETF Trust
508.72
+1.04%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.34
+1.07%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.61
+1.05%
SCHX Schwab U.S. Large-Cap ETF
60.30
+0.95%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.83
+1.05%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.27
+0.96%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.60
+1.05%
PBUS Invesco MSCI USA ETF
50.93
+1.03%