NYSEArca - Nasdaq Real Time Price • USD
Invesco Oil & Gas Services ETF (PXJ)
As of 11:55 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 25, 2024 | 31.07 | 31.38 | 31.07 | 31.38 | 31.38 | 4,748 |
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 |
Apr 25, 2023 | 25.15 | 25.15 | 24.25 | 24.30 | 23.79 | 166,220 |
Related Tickers
GDX VanEck Gold Miners ETF
34.12
+3.00%
SMH VanEck Semiconductor ETF
211.51
+1.67%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.36
+1.35%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.57
+0.70%
EPI WisdomTree India Earnings Fund
44.96
+0.58%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.67
+0.48%
IAU iShares Gold Trust
44.06
+0.46%
CCOR Core Alternative ETF
26.45
+0.46%
XLU Utilities Select Sector SPDR Fund
67.05
+0.46%
FUTY Fidelity MSCI Utilities Index ETF
43.23
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.33
+0.44%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
UTES Virtus Reaves Utilities ETF
49.26
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
XLB Materials Select Sector SPDR Fund
88.59
+0.28%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
MLPX Global X MLP & Energy Infrastructure ETF
49.19
+0.24%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.93
+0.29%
CBON VanEck China Bond ETF
21.87
+0.29%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.48
+0.27%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.25%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.19
+0.22%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.82
+0.19%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
THD iShares MSCI Thailand ETF
57.67
-0.05%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
SPEM SPDR Portfolio Emerging Markets ETF
36.09
+0.14%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
IYE iShares U.S. Energy ETF
50.23
+0.08%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.52
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
XLE Energy Select Sector SPDR Fund
96.23
+0.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FENY Fidelity MSCI Energy Index ETF
26.35
+0.08%
VDE Vanguard Energy Index Fund ETF Shares
134.03
+0.10%
LIT Global X Lithium & Battery Tech ETF
41.98
+0.21%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.06%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.04%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
EWC iShares MSCI Canada ETF
37.37
+0.01%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
0.00%
EMLP First Trust North American Energy Infrastructure Fund
29.69
-0.00%
XLI Industrial Select Sector SPDR Fund
121.97
-0.10%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
NULG Nuveen ESG Large-Cap Growth ETF
72.45
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%