NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: 4:00 PM EDT
After hours: 7:35 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 23, 2024 | 420.91 | 426.28 | 418.87 | 425.07 | 425.07 | 42,913,280 |
Apr 22, 2024 | 417.31 | 421.18 | 413.94 | 418.82 | 418.82 | 47,807,700 |
Apr 19, 2024 | 422.22 | 422.75 | 413.07 | 414.65 | 414.65 | 75,136,600 |
Apr 18, 2024 | 426.49 | 428.24 | 422.83 | 423.41 | 423.41 | 46,549,400 |
Apr 17, 2024 | 433.10 | 433.12 | 424.90 | 425.84 | 425.84 | 56,880,500 |
Apr 16, 2024 | 430.90 | 433.76 | 429.70 | 431.10 | 431.10 | 47,619,000 |
Apr 15, 2024 | 442.06 | 442.15 | 430.21 | 431.06 | 431.06 | 63,453,600 |
Apr 12, 2024 | 441.10 | 442.24 | 436.88 | 438.27 | 438.27 | 53,602,600 |
Apr 11, 2024 | 440.26 | 446.33 | 437.96 | 445.37 | 445.37 | 45,474,600 |
Apr 10, 2024 | 437.00 | 439.24 | 436.28 | 438.37 | 438.37 | 61,502,200 |
Apr 9, 2024 | 442.96 | 443.24 | 437.44 | 442.23 | 442.23 | 39,521,600 |
Apr 8, 2024 | 441.41 | 442.50 | 439.20 | 440.60 | 440.60 | 28,144,900 |
Apr 5, 2024 | 436.78 | 443.17 | 435.96 | 440.47 | 440.47 | 54,723,000 |
Apr 4, 2024 | 446.33 | 446.95 | 435.11 | 435.34 | 435.34 | 57,267,700 |
Apr 3, 2024 | 438.96 | 444.00 | 438.95 | 442.10 | 442.10 | 39,949,800 |
Apr 2, 2024 | 440.08 | 441.43 | 438.03 | 441.11 | 441.11 | 44,259,700 |
Apr 1, 2024 | 444.97 | 447.53 | 443.02 | 444.95 | 444.95 | 38,729,000 |
Mar 28, 2024 | 444.78 | 445.64 | 443.65 | 444.01 | 444.01 | 36,839,600 |
Mar 27, 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 444.83 | 41,359,200 |
Mar 26, 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 443.32 | 34,142,000 |
Mar 25, 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 444.76 | 27,789,200 |
Mar 22, 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 446.38 | 28,229,300 |
Mar 21, 2024 | 448.88 | 449.34 | 445.67 | 445.87 | 445.87 | 39,345,700 |
Mar 20, 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 443.77 | 43,653,500 |
Mar 19, 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 438.57 | 43,004,100 |
Mar 18, 2024 | 0.57 Dividend | |||||
Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 437.48 | 47,323,800 |
Mar 15, 2024 | 436.07 | 438.87 | 432.74 | 433.92 | 433.35 | 73,038,800 |
Mar 14, 2024 | 441.50 | 442.03 | 436.39 | 439.14 | 438.56 | 52,195,200 |
Mar 13, 2024 | 442.65 | 442.67 | 439.12 | 440.25 | 439.67 | 37,928,700 |
Mar 12, 2024 | 439.73 | 444.02 | 436.46 | 443.66 | 443.07 | 55,300,900 |
Mar 11, 2024 | 437.51 | 438.66 | 435.44 | 437.39 | 436.81 | 45,860,000 |
Mar 8, 2024 | 445.81 | 448.64 | 438.34 | 439.02 | 438.44 | 71,954,300 |
Mar 7, 2024 | 442.42 | 446.72 | 440.86 | 445.45 | 444.86 | 44,526,700 |
Mar 6, 2024 | 440.32 | 441.99 | 436.89 | 438.79 | 438.21 | 46,234,500 |
Mar 5, 2024 | 440.94 | 440.95 | 433.65 | 436.05 | 435.47 | 57,917,100 |
Mar 4, 2024 | 445.61 | 446.04 | 443.77 | 444.02 | 443.43 | 34,325,700 |
Mar 1, 2024 | 439.90 | 446.58 | 439.84 | 445.61 | 445.02 | 43,809,200 |
Feb 29, 2024 | 438.23 | 440.09 | 435.02 | 439.00 | 438.42 | 42,495,200 |
Feb 28, 2024 | 435.43 | 436.67 | 434.30 | 435.27 | 434.70 | 32,938,800 |
Feb 27, 2024 | 437.67 | 437.99 | 435.03 | 437.60 | 437.02 | 33,713,200 |
Feb 26, 2024 | 437.60 | 438.60 | 436.36 | 436.55 | 435.97 | 33,043,200 |
Feb 23, 2024 | 439.65 | 440.59 | 435.79 | 436.78 | 436.20 | 39,853,900 |
Feb 22, 2024 | 434.49 | 439.12 | 433.71 | 438.07 | 437.49 | 53,887,800 |
Feb 21, 2024 | 424.55 | 425.70 | 421.63 | 425.61 | 425.05 | 50,179,700 |
Feb 20, 2024 | 428.55 | 430.08 | 423.50 | 427.32 | 426.76 | 53,999,500 |
Feb 16, 2024 | 434.89 | 434.99 | 429.85 | 430.57 | 430.00 | 53,661,500 |
Feb 15, 2024 | 433.92 | 434.98 | 431.33 | 434.51 | 433.94 | 38,796,100 |
Feb 14, 2024 | 431.26 | 433.65 | 428.88 | 433.22 | 432.65 | 45,092,700 |
Feb 13, 2024 | 427.28 | 431.27 | 425.33 | 428.55 | 427.98 | 64,491,700 |
Feb 12, 2024 | 436.94 | 439.14 | 434.65 | 435.34 | 434.77 | 33,203,300 |
Feb 9, 2024 | 433.94 | 437.85 | 433.14 | 437.05 | 436.47 | 36,943,900 |
Feb 8, 2024 | 432.11 | 433.56 | 431.42 | 432.79 | 432.22 | 29,889,900 |
Feb 7, 2024 | 430.41 | 432.83 | 429.09 | 431.99 | 431.42 | 37,712,700 |
Feb 6, 2024 | 429.61 | 430.22 | 425.22 | 427.59 | 427.03 | 35,846,100 |
Feb 5, 2024 | 429.07 | 429.61 | 425.00 | 428.45 | 427.88 | 39,889,200 |
Feb 2, 2024 | 423.80 | 430.24 | 422.79 | 429.01 | 428.44 | 59,582,300 |
Feb 1, 2024 | 418.79 | 422.38 | 417.81 | 421.88 | 421.32 | 51,008,600 |
Jan 31, 2024 | 420.85 | 422.87 | 416.79 | 416.97 | 416.42 | 64,010,600 |
Jan 30, 2024 | 427.10 | 427.68 | 424.38 | 425.30 | 424.74 | 36,739,000 |
Jan 29, 2024 | 424.27 | 428.35 | 423.61 | 428.15 | 427.58 | 38,694,700 |
Jan 26, 2024 | 424.44 | 426.21 | 423.15 | 423.81 | 423.25 | 37,137,000 |
Jan 25, 2024 | 428.36 | 429.04 | 423.98 | 426.35 | 425.79 | 44,367,200 |
Jan 24, 2024 | 427.44 | 429.85 | 425.33 | 425.83 | 425.27 | 46,948,000 |
Jan 23, 2024 | 422.43 | 423.70 | 420.57 | 423.48 | 422.92 | 33,003,800 |
Jan 22, 2024 | 423.41 | 424.73 | 421.12 | 421.73 | 421.17 | 44,880,600 |
Jan 19, 2024 | 415.22 | 421.34 | 414.63 | 421.18 | 420.62 | 70,268,500 |
Jan 18, 2024 | 410.52 | 413.58 | 409.16 | 412.99 | 412.44 | 59,562,500 |
Jan 17, 2024 | 406.17 | 407.59 | 402.92 | 407.21 | 406.67 | 54,386,000 |
Jan 16, 2024 | 408.31 | 411.12 | 406.83 | 409.52 | 408.98 | 43,903,000 |
Jan 12, 2024 | 410.40 | 411.25 | 408.15 | 409.56 | 409.02 | 39,581,400 |
Jan 11, 2024 | 409.79 | 411.20 | 404.24 | 409.35 | 408.81 | 54,536,200 |
Jan 10, 2024 | 406.07 | 409.52 | 405.17 | 408.50 | 407.96 | 33,962,800 |
Jan 9, 2024 | 401.91 | 406.69 | 401.71 | 405.75 | 405.21 | 39,132,900 |
Jan 8, 2024 | 397.99 | 405.24 | 397.84 | 404.95 | 404.42 | 42,473,800 |
Jan 5, 2024 | 396.45 | 399.56 | 395.34 | 396.75 | 396.23 | 44,867,900 |
Jan 4, 2024 | 396.44 | 399.59 | 396.06 | 396.28 | 395.76 | 39,432,800 |
Jan 3, 2024 | 399.93 | 401.00 | 397.89 | 398.33 | 397.80 | 47,002,800 |
Jan 2, 2024 | 405.84 | 406.09 | 400.24 | 402.59 | 402.06 | 58,026,900 |
Dec 29, 2023 | 411.28 | 411.64 | 407.58 | 409.52 | 408.98 | 42,633,400 |
Dec 28, 2023 | 412.67 | 412.92 | 410.94 | 411.30 | 410.76 | 27,029,200 |
Dec 27, 2023 | 0.22 Dividend | |||||
Dec 27, 2023 | 410.95 | 411.79 | 410.08 | 411.50 | 410.96 | 31,980,500 |
Dec 26, 2023 | 409.25 | 411.56 | 409.15 | 410.88 | 410.12 | 22,722,500 |
Dec 22, 2023 | 409.00 | 409.97 | 406.48 | 408.38 | 407.63 | 34,292,400 |
Dec 21, 2023 | 407.06 | 408.14 | 404.47 | 407.77 | 407.02 | 45,568,900 |
Dec 20, 2023 | 408.35 | 410.47 | 402.90 | 403.08 | 402.34 | 54,042,400 |
Dec 19, 2023 | 407.54 | 409.28 | 407.35 | 409.16 | 408.40 | 35,711,900 |
Dec 18, 2023 | 0.81 Dividend | |||||
Dec 18, 2023 | 404.93 | 407.99 | 404.60 | 407.08 | 406.33 | 46,610,000 |
Dec 15, 2023 | 404.18 | 406.54 | 403.57 | 405.34 | 403.79 | 62,598,000 |
Dec 14, 2023 | 404.98 | 406.30 | 400.34 | 403.39 | 401.84 | 55,447,800 |
Dec 13, 2023 | 399.62 | 404.36 | 398.84 | 403.74 | 402.19 | 55,408,100 |
Dec 12, 2023 | 395.56 | 398.79 | 394.41 | 398.67 | 397.14 | 39,221,200 |
Dec 11, 2023 | 391.74 | 395.79 | 391.53 | 395.52 | 394.00 | 41,198,000 |
Dec 8, 2023 | 388.67 | 392.62 | 388.48 | 392.17 | 390.67 | 46,623,600 |
Dec 7, 2023 | 388.07 | 391.27 | 386.96 | 390.43 | 388.93 | 49,593,500 |
Dec 6, 2023 | 390.27 | 390.37 | 384.70 | 385.05 | 383.57 | 41,994,100 |
Dec 5, 2023 | 384.39 | 388.50 | 384.21 | 387.29 | 385.80 | 42,933,000 |
Dec 4, 2023 | 386.09 | 386.60 | 382.66 | 386.32 | 384.84 | 51,186,900 |
Dec 1, 2023 | 387.75 | 390.54 | 386.07 | 389.94 | 388.44 | 40,440,500 |
Nov 30, 2023 | 390.08 | 390.55 | 385.82 | 388.83 | 387.34 | 52,834,400 |
Nov 29, 2023 | 392.69 | 394.14 | 389.46 | 389.81 | 388.31 | 38,811,700 |
Nov 28, 2023 | 388.41 | 390.78 | 388.05 | 390.19 | 388.69 | 35,491,100 |
Nov 27, 2023 | 389.01 | 391.15 | 388.28 | 389.17 | 387.68 | 34,139,700 |
Nov 24, 2023 | 389.65 | 390.25 | 388.50 | 389.51 | 388.02 | 15,718,800 |
Nov 22, 2023 | 390.57 | 393.07 | 389.04 | 390.06 | 388.56 | 44,121,000 |
Nov 21, 2023 | 389.01 | 389.23 | 386.70 | 388.47 | 386.98 | 43,337,000 |
Nov 20, 2023 | 386.05 | 391.41 | 386.05 | 390.74 | 389.24 | 44,429,600 |
Nov 17, 2023 | 385.21 | 387.07 | 384.29 | 386.04 | 384.56 | 46,571,900 |
Nov 16, 2023 | 384.84 | 386.19 | 383.56 | 385.95 | 384.47 | 45,343,500 |
Nov 15, 2023 | 387.25 | 387.75 | 384.24 | 385.62 | 384.14 | 54,141,400 |
Nov 14, 2023 | 383.71 | 386.26 | 383.18 | 385.33 | 383.85 | 67,792,600 |
Nov 13, 2023 | 376.79 | 378.28 | 375.24 | 377.21 | 375.76 | 40,733,500 |
Nov 10, 2023 | 371.82 | 378.54 | 371.28 | 378.39 | 376.94 | 58,309,800 |
Nov 9, 2023 | 373.64 | 374.80 | 369.57 | 370.07 | 368.65 | 53,859,400 |
Nov 8, 2023 | 373.08 | 373.79 | 370.62 | 372.94 | 371.51 | 35,663,400 |
Nov 7, 2023 | 370.27 | 373.58 | 369.05 | 372.70 | 371.27 | 50,777,400 |
Nov 6, 2023 | 368.49 | 369.78 | 366.91 | 369.21 | 367.79 | 38,848,700 |
Nov 3, 2023 | 364.75 | 369.02 | 364.52 | 367.71 | 366.30 | 53,239,100 |
Nov 2, 2023 | 361.54 | 363.68 | 360.30 | 363.44 | 362.05 | 58,162,400 |
Nov 1, 2023 | 351.72 | 357.53 | 351.62 | 356.96 | 355.59 | 58,992,700 |
Oct 31, 2023 | 349.23 | 351.25 | 346.62 | 350.87 | 349.52 | 47,671,900 |
Oct 30, 2023 | 347.83 | 350.54 | 346.45 | 349.20 | 347.86 | 55,298,500 |
Oct 27, 2023 | 346.43 | 348.84 | 344.08 | 345.31 | 343.99 | 63,476,700 |
Oct 26, 2023 | 349.12 | 350.07 | 342.35 | 343.66 | 342.34 | 78,621,400 |
Oct 25, 2023 | 356.70 | 356.88 | 349.75 | 350.34 | 349.00 | 71,190,500 |
Oct 24, 2023 | 357.51 | 359.91 | 355.79 | 359.13 | 357.75 | 47,082,100 |
Oct 23, 2023 | 353.26 | 359.26 | 351.12 | 355.67 | 354.31 | 60,665,200 |
Oct 20, 2023 | 359.46 | 360.04 | 354.37 | 354.60 | 353.24 | 72,369,800 |
Oct 19, 2023 | 364.81 | 366.02 | 359.16 | 359.97 | 358.59 | 72,274,200 |
Oct 18, 2023 | 365.67 | 367.91 | 362.02 | 363.37 | 361.98 | 54,280,500 |
Oct 17, 2023 | 365.81 | 369.92 | 363.66 | 368.20 | 366.79 | 50,999,100 |
Oct 16, 2023 | 366.62 | 370.48 | 366.47 | 369.41 | 367.99 | 44,201,100 |
Oct 13, 2023 | 370.57 | 371.16 | 363.86 | 365.28 | 363.88 | 52,469,900 |
Oct 12, 2023 | 371.73 | 373.74 | 367.50 | 369.93 | 368.51 | 49,587,900 |
Oct 11, 2023 | 369.94 | 371.41 | 368.19 | 371.22 | 369.80 | 38,215,100 |
Oct 10, 2023 | 366.90 | 371.28 | 366.39 | 368.59 | 367.18 | 46,968,800 |
Oct 9, 2023 | 362.30 | 367.11 | 360.78 | 366.56 | 365.15 | 45,304,800 |
Oct 6, 2023 | 355.65 | 365.91 | 354.85 | 364.70 | 363.30 | 74,959,200 |
Oct 5, 2023 | 359.74 | 360.15 | 355.14 | 358.69 | 357.31 | 45,897,400 |
Oct 4, 2023 | 355.77 | 360.61 | 355.30 | 359.75 | 358.37 | 54,786,700 |
Oct 3, 2023 | 358.78 | 361.01 | 353.28 | 354.92 | 353.56 | 60,478,500 |
Oct 2, 2023 | 358.54 | 362.68 | 357.92 | 361.26 | 359.87 | 51,625,100 |
Sep 29, 2023 | 361.54 | 362.95 | 357.02 | 358.27 | 356.90 | 64,754,300 |
Sep 28, 2023 | 354.11 | 360.17 | 353.24 | 358.01 | 356.64 | 56,453,300 |
Sep 27, 2023 | 355.38 | 356.98 | 351.36 | 355.04 | 353.68 | 56,066,000 |
Sep 26, 2023 | 356.99 | 357.54 | 353.21 | 354.21 | 352.85 | 53,657,700 |
Sep 25, 2023 | 356.93 | 359.70 | 355.93 | 359.61 | 358.23 | 39,168,000 |
Sep 22, 2023 | 359.63 | 361.80 | 357.59 | 357.91 | 356.54 | 51,589,700 |
Sep 21, 2023 | 360.80 | 361.60 | 357.69 | 357.86 | 356.49 | 69,584,700 |
Sep 20, 2023 | 370.95 | 371.31 | 364.46 | 364.54 | 363.14 | 45,514,200 |
Sep 19, 2023 | 369.32 | 370.68 | 366.80 | 369.87 | 368.45 | 37,621,700 |
Sep 18, 2023 | 0.54 Dividend | |||||
Sep 18, 2023 | 369.32 | 371.79 | 369.03 | 370.66 | 369.24 | 36,903,500 |
Sep 15, 2023 | 375.91 | 376.32 | 369.86 | 370.81 | 368.85 | 69,757,700 |
Sep 14, 2023 | 375.99 | 378.27 | 373.89 | 377.27 | 375.28 | 48,039,400 |
Sep 13, 2023 | 373.03 | 375.84 | 371.88 | 374.21 | 372.24 | 46,300,700 |
Sep 12, 2023 | 375.27 | 376.95 | 372.50 | 372.79 | 370.82 | 41,391,000 |
Sep 11, 2023 | 375.66 | 377.49 | 373.66 | 376.97 | 374.98 | 39,936,600 |
Sep 8, 2023 | 372.01 | 374.85 | 371.60 | 372.58 | 370.61 | 35,800,100 |
Sep 7, 2023 | 370.21 | 372.85 | 369.15 | 372.06 | 370.10 | 52,060,700 |
Sep 6, 2023 | 377.28 | 377.63 | 372.70 | 374.74 | 372.76 | 42,998,700 |
Sep 5, 2023 | 376.77 | 379.31 | 375.83 | 378.07 | 376.08 | 32,344,200 |
Sep 1, 2023 | 380.40 | 380.83 | 376.08 | 377.59 | 375.60 | 39,772,400 |
Aug 31, 2023 | 376.94 | 379.72 | 376.87 | 377.99 | 376.00 | 35,730,700 |
Aug 30, 2023 | 374.88 | 377.45 | 373.86 | 376.86 | 374.87 | 41,731,500 |
Aug 29, 2023 | 366.56 | 375.13 | 366.23 | 374.77 | 372.79 | 58,492,400 |
Aug 28, 2023 | 366.99 | 367.71 | 364.25 | 366.76 | 364.83 | 40,910,000 |
Aug 25, 2023 | 362.07 | 365.74 | 358.58 | 364.02 | 362.10 | 69,960,500 |
Aug 24, 2023 | 372.64 | 372.74 | 361.01 | 361.22 | 359.31 | 66,842,500 |
Aug 23, 2023 | 364.58 | 370.22 | 364.36 | 369.11 | 367.16 | 51,770,600 |
Aug 22, 2023 | 366.55 | 366.56 | 362.68 | 363.38 | 361.46 | 44,613,500 |
Aug 21, 2023 | 359.62 | 364.59 | 359.15 | 363.90 | 361.98 | 50,696,500 |
Aug 18, 2023 | 355.26 | 359.41 | 354.71 | 358.13 | 356.24 | 61,119,500 |
Aug 17, 2023 | 363.96 | 364.31 | 358.16 | 358.58 | 356.69 | 62,604,300 |
Aug 16, 2023 | 365.87 | 367.43 | 362.44 | 362.54 | 360.63 | 53,190,500 |
Aug 15, 2023 | 369.36 | 370.17 | 365.74 | 366.42 | 364.49 | 45,539,900 |
Aug 14, 2023 | 365.43 | 370.47 | 364.70 | 370.35 | 368.40 | 42,130,800 |
Aug 11, 2023 | 365.99 | 368.00 | 364.69 | 366.24 | 364.31 | 48,683,800 |
Aug 10, 2023 | 370.97 | 374.36 | 367.04 | 368.59 | 366.65 | 72,035,300 |
Aug 9, 2023 | 372.29 | 372.45 | 367.14 | 367.91 | 365.97 | 51,150,900 |
Aug 8, 2023 | 372.64 | 372.66 | 368.82 | 372.00 | 370.04 | 44,726,500 |
Aug 7, 2023 | 373.88 | 375.29 | 371.51 | 375.19 | 373.21 | 37,230,400 |
Aug 4, 2023 | 375.75 | 378.10 | 371.53 | 372.04 | 370.08 | 61,646,200 |
Aug 3, 2023 | 371.94 | 375.95 | 371.77 | 373.79 | 371.82 | 47,666,400 |
Aug 2, 2023 | 379.26 | 379.26 | 373.13 | 374.39 | 372.42 | 72,687,100 |
Aug 1, 2023 | 382.31 | 383.56 | 380.69 | 382.79 | 380.77 | 41,060,600 |
Jul 31, 2023 | 383.79 | 384.88 | 382.34 | 383.68 | 381.66 | 44,019,900 |
Jul 28, 2023 | 380.74 | 384.52 | 380.22 | 383.48 | 381.46 | 56,902,900 |
Jul 27, 2023 | 383.07 | 384.71 | 375.31 | 376.62 | 374.63 | 63,940,200 |
Jul 26, 2023 | 377.72 | 379.24 | 375.18 | 377.52 | 375.53 | 47,075,700 |
Jul 25, 2023 | 376.95 | 380.47 | 376.93 | 378.78 | 376.78 | 38,894,400 |
Jul 24, 2023 | 376.62 | 377.58 | 374.34 | 376.23 | 374.25 | 40,380,100 |
Jul 21, 2023 | 379.18 | 379.92 | 375.19 | 375.63 | 373.65 | 60,439,400 |
Jul 20, 2023 | 382.61 | 384.10 | 375.72 | 376.76 | 374.77 | 71,941,700 |
Jul 19, 2023 | 386.82 | 387.98 | 384.30 | 385.65 | 383.62 | 54,093,000 |
Jul 18, 2023 | 381.96 | 387.13 | 380.00 | 385.74 | 383.71 | 55,343,400 |
Jul 17, 2023 | 379.80 | 383.50 | 379.31 | 382.61 | 380.59 | 40,868,900 |
Jul 14, 2023 | 379.59 | 382.86 | 378.18 | 379.07 | 377.07 | 55,097,800 |
Jul 13, 2023 | 376.05 | 379.99 | 375.46 | 379.15 | 377.15 | 46,960,000 |
Jul 12, 2023 | 372.34 | 374.19 | 370.30 | 372.82 | 370.85 | 61,975,400 |
Jul 11, 2023 | 366.79 | 368.63 | 364.62 | 368.17 | 366.23 | 38,214,100 |
Jul 10, 2023 | 365.96 | 367.05 | 363.41 | 366.36 | 364.43 | 48,498,800 |
Jul 7, 2023 | 367.23 | 370.48 | 366.01 | 366.24 | 364.31 | 47,083,200 |
Jul 6, 2023 | 366.51 | 367.91 | 364.52 | 367.46 | 365.52 | 49,374,700 |
Jul 5, 2023 | 368.70 | 372.01 | 368.66 | 370.28 | 368.33 | 34,460,900 |
Jul 3, 2023 | 370.07 | 370.93 | 368.97 | 370.29 | 368.34 | 19,432,900 |
Jun 30, 2023 | 367.55 | 370.49 | 367.23 | 369.42 | 367.47 | 58,668,800 |
Jun 29, 2023 | 364.24 | 364.89 | 362.14 | 363.81 | 361.89 | 46,151,000 |
Jun 28, 2023 | 361.98 | 366.52 | 361.90 | 364.54 | 362.62 | 46,498,000 |
Jun 27, 2023 | 359.25 | 364.57 | 358.51 | 363.83 | 361.91 | 49,428,100 |
Jun 26, 2023 | 362.00 | 364.84 | 357.59 | 357.68 | 355.79 | 52,685,500 |
Jun 23, 2023 | 362.21 | 364.88 | 360.82 | 362.54 | 360.63 | 48,873,900 |
Jun 22, 2023 | 360.63 | 366.33 | 360.22 | 366.17 | 364.24 | 47,603,000 |
Jun 21, 2023 | 365.74 | 366.18 | 360.96 | 361.90 | 359.99 | 53,378,300 |
Jun 20, 2023 | 0.50 Dividend | |||||
Jun 20, 2023 | 365.95 | 368.32 | 363.89 | 366.90 | 364.96 | 49,204,700 |
Jun 16, 2023 | 372.72 | 372.85 | 367.48 | 367.93 | 365.49 | 80,875,900 |
Jun 15, 2023 | 364.61 | 371.77 | 363.98 | 370.26 | 367.80 | 71,138,800 |
Jun 14, 2023 | 363.27 | 366.19 | 360.42 | 365.90 | 363.47 | 69,525,600 |
Jun 13, 2023 | 363.29 | 364.11 | 360.03 | 363.26 | 360.85 | 57,097,800 |
Jun 12, 2023 | 356.19 | 360.59 | 355.20 | 360.49 | 358.10 | 44,606,500 |
Jun 9, 2023 | 354.63 | 357.66 | 353.03 | 354.50 | 352.15 | 53,155,900 |
Jun 8, 2023 | 349.12 | 353.62 | 348.89 | 353.15 | 350.81 | 47,153,900 |
Jun 7, 2023 | 355.13 | 357.12 | 348.18 | 348.82 | 346.50 | 69,225,900 |
Jun 6, 2023 | 354.28 | 355.82 | 352.93 | 354.84 | 352.48 | 41,390,400 |
Jun 5, 2023 | 354.43 | 357.50 | 353.85 | 354.90 | 352.54 | 47,266,200 |
Jun 2, 2023 | 353.80 | 355.83 | 352.01 | 354.65 | 352.30 | 53,293,500 |
Jun 1, 2023 | 347.73 | 353.36 | 346.66 | 352.01 | 349.67 | 50,488,600 |
May 31, 2023 | 348.37 | 350.60 | 346.51 | 347.99 | 345.68 | 65,105,400 |
May 30, 2023 | 352.71 | 353.93 | 348.53 | 349.98 | 347.66 | 72,652,200 |
May 26, 2023 | 340.76 | 349.25 | 340.66 | 348.40 | 346.09 | 63,007,000 |
May 25, 2023 | 339.14 | 341.01 | 336.67 | 339.72 | 337.46 | 66,862,800 |
May 24, 2023 | 331.37 | 332.91 | 329.56 | 331.65 | 329.45 | 62,891,200 |
May 23, 2023 | 335.89 | 337.06 | 333.00 | 333.36 | 331.15 | 48,216,700 |
May 22, 2023 | 336.25 | 338.67 | 336.24 | 337.64 | 335.40 | 43,015,900 |
May 19, 2023 | 337.49 | 338.21 | 335.43 | 336.51 | 334.28 | 61,462,400 |
May 18, 2023 | 331.52 | 337.49 | 331.50 | 337.27 | 335.03 | 64,213,500 |
May 17, 2023 | 328.24 | 331.71 | 327.04 | 331.12 | 328.92 | 47,486,100 |
May 16, 2023 | 326.06 | 328.90 | 326.02 | 327.16 | 324.99 | 40,019,200 |
May 15, 2023 | 325.51 | 327.03 | 323.96 | 326.79 | 324.62 | 33,375,600 |
May 12, 2023 | 326.74 | 327.17 | 322.94 | 325.03 | 322.87 | 48,396,200 |
May 11, 2023 | 325.70 | 326.75 | 324.12 | 326.20 | 324.03 | 44,278,500 |
May 10, 2023 | 324.12 | 326.01 | 321.60 | 325.14 | 322.98 | 60,446,600 |
May 9, 2023 | 322.00 | 322.88 | 321.32 | 321.64 | 319.51 | 31,768,800 |
May 8, 2023 | 322.42 | 324.04 | 321.32 | 323.69 | 321.54 | 36,465,800 |
May 5, 2023 | 318.47 | 323.76 | 316.21 | 322.89 | 320.75 | 51,776,000 |
May 4, 2023 | 317.06 | 318.23 | 315.12 | 316.17 | 314.07 | 50,224,500 |
May 3, 2023 | 319.75 | 322.47 | 317.18 | 317.29 | 315.18 | 59,882,100 |
May 2, 2023 | 322.12 | 322.45 | 317.61 | 319.38 | 317.26 | 56,519,400 |
May 1, 2023 | 322.09 | 323.63 | 321.09 | 322.19 | 320.05 | 41,013,400 |
Apr 28, 2023 | 320.11 | 322.65 | 318.96 | 322.56 | 320.42 | 59,652,500 |
Apr 27, 2023 | 315.70 | 320.86 | 315.05 | 320.35 | 318.22 | 65,430,400 |
Apr 26, 2023 | 313.44 | 314.94 | 311.34 | 311.87 | 309.80 | 55,400,500 |
Apr 25, 2023 | 314.29 | 314.97 | 309.89 | 309.99 | 307.93 | 57,121,600 |
Apr 24, 2023 | 316.38 | 317.74 | 313.74 | 315.95 | 313.85 | 44,043,100 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%