NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P MidCap 400 Pure Value ETF (RFV)
As of 10:02 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 24, 2024 | 111.28 | 112.26 | 112.26 | 112.26 | 112.26 | 400 |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 112.37 | 4,200 |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 111.44 | 15,400 |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 110.28 | 8,400 |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 109.45 | 17,100 |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 109.55 | 44,500 |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 110.41 | 22,800 |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 111.09 | 13,100 |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 112.33 | 12,600 |
Apr 11, 2024 | 114.96 | 114.96 | 113.49 | 114.47 | 114.47 | 13,900 |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 114.52 | 12,900 |
Apr 9, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 117.37 | 14,700 |
Apr 8, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 116.85 | 11,000 |
Apr 5, 2024 | 115.49 | 116.43 | 115.49 | 116.14 | 116.14 | 13,600 |
Apr 4, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 115.56 | 7,300 |
Apr 3, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 117.39 | 22,600 |
Apr 2, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 116.65 | 16,500 |
Apr 1, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 118.37 | 18,500 |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 119.29 | 11,700 |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 118.87 | 11,200 |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 115.81 | 6,500 |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 115.98 | 8,800 |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 115.59 | 23,900 |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 117.04 | 5,900 |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 115.65 | 13,200 |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 113.53 | 8,400 |
Mar 18, 2024 | 0.36 Dividend | |||||
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 112.54 | 21,500 |
Mar 15, 2024 | 113.37 | 113.74 | 113.20 | 113.27 | 112.91 | 8,500 |
Mar 14, 2024 | 114.61 | 114.80 | 112.09 | 112.96 | 112.60 | 17,600 |
Mar 13, 2024 | 114.32 | 115.46 | 114.32 | 114.71 | 114.34 | 20,100 |
Mar 12, 2024 | 114.21 | 114.80 | 113.57 | 114.28 | 113.92 | 8,100 |
Mar 11, 2024 | 114.14 | 114.36 | 113.77 | 114.04 | 113.68 | 25,100 |
Mar 8, 2024 | 115.00 | 115.51 | 113.85 | 114.33 | 113.97 | 10,600 |
Mar 7, 2024 | 113.49 | 114.52 | 113.49 | 114.29 | 113.93 | 60,300 |
Mar 6, 2024 | 113.63 | 113.63 | 112.11 | 112.88 | 112.52 | 38,100 |
Mar 5, 2024 | 112.18 | 113.91 | 112.18 | 113.05 | 112.69 | 13,700 |
Mar 4, 2024 | 113.22 | 113.76 | 112.77 | 112.77 | 112.41 | 37,300 |
Mar 1, 2024 | 111.57 | 112.71 | 111.25 | 112.65 | 112.29 | 19,200 |
Feb 29, 2024 | 112.05 | 112.42 | 111.26 | 111.95 | 111.59 | 66,200 |
Feb 28, 2024 | 111.18 | 111.76 | 111.01 | 111.11 | 110.76 | 15,600 |
Feb 27, 2024 | 111.46 | 112.14 | 111.46 | 112.04 | 111.68 | 14,300 |
Feb 26, 2024 | 111.61 | 111.76 | 110.84 | 111.03 | 110.68 | 123,000 |
Feb 23, 2024 | 111.25 | 111.83 | 110.86 | 111.53 | 111.17 | 40,300 |
Feb 22, 2024 | 111.12 | 111.29 | 110.71 | 111.07 | 110.72 | 27,000 |
Feb 21, 2024 | 109.88 | 110.74 | 109.88 | 110.72 | 110.37 | 8,800 |
Feb 20, 2024 | 110.71 | 110.71 | 110.19 | 110.35 | 110.00 | 33,400 |
Feb 16, 2024 | 111.71 | 112.54 | 111.51 | 111.51 | 111.15 | 42,800 |
Feb 15, 2024 | 112.46 | 112.91 | 112.19 | 112.64 | 112.28 | 12,200 |
Feb 14, 2024 | 110.44 | 110.87 | 109.68 | 110.80 | 110.45 | 34,800 |
Feb 13, 2024 | 111.22 | 111.22 | 108.71 | 109.44 | 109.09 | 24,400 |
Feb 12, 2024 | 112.34 | 114.58 | 112.34 | 114.19 | 113.83 | 10,900 |
Feb 9, 2024 | 111.86 | 112.38 | 111.17 | 112.33 | 111.97 | 15,900 |
Feb 8, 2024 | 110.40 | 111.61 | 110.19 | 111.50 | 111.14 | 13,600 |
Feb 7, 2024 | 110.97 | 110.99 | 109.62 | 110.50 | 110.15 | 76,900 |
Feb 6, 2024 | 110.30 | 111.12 | 110.30 | 110.67 | 110.32 | 27,800 |
Feb 5, 2024 | 110.82 | 110.82 | 109.54 | 110.07 | 109.72 | 20,600 |
Feb 2, 2024 | 111.17 | 112.27 | 110.48 | 111.81 | 111.45 | 11,300 |
Feb 1, 2024 | 111.85 | 112.26 | 109.84 | 112.14 | 111.78 | 26,100 |
Jan 31, 2024 | 113.20 | 113.86 | 110.96 | 111.00 | 110.65 | 23,400 |
Jan 30, 2024 | 113.52 | 114.37 | 113.35 | 114.00 | 113.64 | 22,700 |
Jan 29, 2024 | 113.53 | 114.17 | 112.68 | 114.14 | 113.78 | 12,000 |
Jan 26, 2024 | 113.52 | 113.83 | 113.19 | 113.44 | 113.08 | 12,600 |
Jan 25, 2024 | 112.87 | 113.09 | 112.03 | 112.93 | 112.57 | 60,800 |
Jan 24, 2024 | 113.46 | 113.46 | 111.52 | 111.66 | 111.30 | 29,500 |
Jan 23, 2024 | 112.92 | 113.20 | 111.68 | 112.20 | 111.84 | 16,700 |
Jan 22, 2024 | 111.04 | 112.27 | 111.04 | 112.19 | 111.83 | 10,900 |
Jan 19, 2024 | 110.12 | 110.75 | 109.12 | 110.63 | 110.28 | 8,000 |
Jan 18, 2024 | 109.96 | 110.09 | 108.91 | 110.07 | 109.72 | 43,200 |
Jan 17, 2024 | 108.57 | 109.65 | 108.30 | 109.10 | 108.75 | 39,300 |
Jan 16, 2024 | 110.05 | 110.64 | 109.67 | 110.01 | 109.66 | 65,400 |
Jan 12, 2024 | 112.69 | 112.89 | 110.95 | 111.14 | 110.79 | 19,000 |
Jan 11, 2024 | 112.65 | 112.65 | 110.92 | 111.98 | 111.62 | 13,400 |
Jan 10, 2024 | 112.94 | 113.21 | 111.71 | 112.85 | 112.49 | 24,500 |
Jan 9, 2024 | 112.95 | 113.37 | 112.26 | 112.93 | 112.57 | 95,000 |
Jan 8, 2024 | 112.48 | 113.94 | 112.35 | 113.84 | 113.48 | 13,700 |
Jan 5, 2024 | 111.89 | 113.71 | 111.89 | 112.42 | 112.06 | 8,500 |
Jan 4, 2024 | 113.11 | 113.15 | 112.38 | 112.46 | 112.10 | 10,600 |
Jan 3, 2024 | 115.22 | 115.22 | 112.79 | 112.97 | 112.61 | 26,000 |
Jan 2, 2024 | 115.77 | 117.19 | 115.55 | 116.13 | 115.76 | 34,600 |
Dec 29, 2023 | 116.90 | 117.33 | 116.26 | 116.43 | 116.06 | 35,900 |
Dec 28, 2023 | 117.06 | 117.67 | 116.96 | 117.45 | 117.08 | 64,000 |
Dec 27, 2023 | 117.84 | 117.84 | 116.86 | 117.28 | 116.91 | 27,100 |
Dec 26, 2023 | 116.91 | 117.70 | 116.56 | 117.39 | 117.02 | 38,800 |
Dec 22, 2023 | 116.54 | 117.15 | 116.09 | 116.25 | 115.88 | 34,500 |
Dec 21, 2023 | 115.13 | 115.81 | 114.91 | 115.81 | 115.44 | 15,700 |
Dec 20, 2023 | 116.18 | 116.77 | 114.09 | 114.09 | 113.73 | 37,300 |
Dec 19, 2023 | 114.82 | 116.27 | 114.82 | 116.18 | 115.81 | 37,700 |
Dec 18, 2023 | 0.33 Dividend | |||||
Dec 18, 2023 | 114.89 | 114.89 | 113.99 | 114.01 | 113.65 | 31,200 |
Dec 15, 2023 | 115.19 | 115.19 | 113.31 | 113.58 | 112.89 | 22,400 |
Dec 14, 2023 | 112.49 | 115.08 | 112.49 | 114.72 | 114.02 | 38,400 |
Dec 13, 2023 | 107.73 | 110.62 | 106.59 | 110.52 | 109.85 | 16,700 |
Dec 12, 2023 | 108.31 | 108.31 | 107.43 | 107.43 | 106.78 | 19,100 |
Dec 11, 2023 | 107.51 | 108.47 | 107.51 | 108.20 | 107.54 | 93,800 |
Dec 8, 2023 | 106.58 | 107.59 | 106.56 | 107.31 | 106.66 | 18,700 |
Dec 7, 2023 | 106.15 | 106.42 | 105.70 | 106.40 | 105.75 | 17,400 |
Dec 6, 2023 | 106.77 | 107.50 | 105.39 | 105.39 | 104.75 | 31,700 |
Dec 5, 2023 | 107.09 | 107.09 | 105.66 | 105.66 | 105.02 | 33,000 |
Dec 4, 2023 | 106.75 | 107.73 | 106.68 | 107.65 | 107.00 | 45,600 |
Dec 1, 2023 | 103.79 | 106.73 | 103.79 | 106.73 | 106.08 | 5,400 |
Nov 30, 2023 | 103.01 | 103.86 | 103.01 | 103.84 | 103.21 | 7,200 |
Nov 29, 2023 | 103.95 | 104.20 | 103.32 | 103.37 | 102.74 | 6,800 |
Nov 28, 2023 | 103.33 | 103.84 | 102.75 | 103.21 | 102.58 | 5,600 |
Nov 27, 2023 | 103.29 | 103.74 | 103.05 | 103.56 | 102.93 | 14,600 |
Nov 24, 2023 | 103.53 | 103.82 | 103.53 | 103.67 | 103.04 | 9,400 |
Nov 22, 2023 | 103.55 | 103.66 | 102.94 | 103.20 | 102.57 | 7,900 |
Nov 21, 2023 | 103.17 | 103.17 | 102.72 | 102.76 | 102.14 | 6,800 |
Nov 20, 2023 | 103.55 | 103.95 | 102.90 | 103.73 | 103.10 | 9,400 |
Nov 17, 2023 | 102.95 | 103.27 | 102.86 | 103.18 | 102.55 | 41,200 |
Nov 16, 2023 | 102.58 | 102.58 | 101.23 | 101.47 | 100.85 | 5,100 |
Nov 15, 2023 | 102.14 | 103.69 | 102.14 | 102.54 | 101.92 | 21,000 |
Nov 14, 2023 | 99.98 | 102.02 | 99.98 | 101.59 | 100.97 | 10,000 |
Nov 13, 2023 | 97.33 | 97.41 | 96.62 | 97.20 | 96.61 | 6,500 |
Nov 10, 2023 | 96.48 | 97.39 | 96.26 | 97.39 | 96.80 | 8,200 |
Nov 9, 2023 | 98.11 | 98.11 | 95.72 | 95.87 | 95.29 | 7,700 |
Nov 8, 2023 | 98.62 | 98.75 | 97.36 | 97.62 | 97.03 | 27,700 |
Nov 7, 2023 | 98.10 | 98.74 | 97.75 | 98.31 | 97.71 | 13,500 |
Nov 6, 2023 | 99.35 | 99.35 | 98.09 | 98.31 | 97.71 | 6,500 |
Nov 3, 2023 | 98.03 | 99.78 | 98.03 | 99.28 | 98.68 | 9,900 |
Nov 2, 2023 | 95.37 | 96.38 | 95.32 | 96.38 | 95.79 | 5,100 |
Nov 1, 2023 | 93.28 | 93.71 | 92.45 | 93.65 | 93.08 | 11,400 |
Oct 31, 2023 | 92.70 | 93.27 | 92.60 | 93.12 | 92.55 | 10,800 |
Oct 30, 2023 | 92.24 | 92.63 | 91.53 | 92.33 | 91.77 | 6,500 |
Oct 27, 2023 | 92.61 | 92.61 | 90.95 | 91.10 | 90.55 | 15,200 |
Oct 26, 2023 | 91.76 | 92.98 | 91.76 | 92.47 | 91.91 | 45,100 |
Oct 25, 2023 | 92.22 | 92.22 | 91.54 | 91.54 | 90.98 | 13,600 |
Oct 24, 2023 | 92.98 | 93.77 | 92.62 | 93.11 | 92.54 | 11,400 |
Oct 23, 2023 | 92.39 | 93.57 | 92.18 | 92.24 | 91.68 | 6,800 |
Oct 20, 2023 | 93.78 | 93.82 | 92.83 | 92.95 | 92.39 | 58,700 |
Oct 19, 2023 | 95.36 | 95.39 | 93.65 | 93.79 | 93.22 | 6,700 |
Oct 18, 2023 | 96.99 | 96.99 | 95.49 | 95.51 | 94.93 | 3,800 |
Oct 17, 2023 | 95.80 | 98.62 | 95.80 | 97.92 | 97.33 | 47,500 |
Oct 16, 2023 | 95.46 | 96.70 | 95.46 | 96.58 | 95.99 | 29,200 |
Oct 13, 2023 | 95.90 | 95.90 | 94.71 | 94.82 | 94.24 | 5,400 |
Oct 12, 2023 | 98.22 | 98.22 | 95.31 | 95.76 | 95.18 | 5,400 |
Oct 11, 2023 | 97.73 | 98.00 | 97.24 | 97.97 | 97.37 | 10,900 |
Oct 10, 2023 | 96.92 | 98.43 | 96.92 | 97.54 | 96.95 | 9,700 |
Oct 9, 2023 | 95.30 | 96.78 | 94.89 | 96.54 | 95.95 | 26,300 |
Oct 6, 2023 | 94.24 | 96.55 | 94.24 | 95.96 | 95.38 | 7,600 |
Oct 5, 2023 | 95.86 | 96.00 | 94.81 | 95.17 | 94.59 | 5,600 |
Oct 4, 2023 | 95.46 | 95.87 | 94.63 | 95.87 | 95.29 | 14,300 |
Oct 3, 2023 | 96.96 | 97.16 | 94.85 | 95.33 | 94.75 | 73,500 |
Oct 2, 2023 | 98.12 | 98.49 | 97.32 | 97.61 | 97.02 | 26,100 |
Sep 29, 2023 | 99.65 | 99.65 | 98.35 | 98.51 | 97.91 | 7,000 |
Sep 28, 2023 | 97.50 | 98.91 | 97.44 | 98.57 | 97.97 | 9,200 |
Sep 27, 2023 | 96.81 | 97.00 | 95.88 | 96.68 | 96.09 | 8,300 |
Sep 26, 2023 | 97.51 | 97.55 | 96.00 | 96.02 | 95.44 | 8,900 |
Sep 25, 2023 | 96.56 | 98.21 | 96.56 | 97.94 | 97.35 | 27,200 |
Sep 22, 2023 | 98.11 | 98.11 | 97.17 | 97.25 | 96.66 | 31,200 |
Sep 21, 2023 | 98.29 | 98.45 | 97.47 | 97.47 | 96.88 | 6,600 |
Sep 20, 2023 | 100.51 | 100.96 | 99.50 | 99.50 | 98.90 | 10,100 |
Sep 19, 2023 | 99.34 | 100.03 | 99.34 | 99.78 | 99.17 | 7,100 |
Sep 18, 2023 | 0.36 Dividend | |||||
Sep 18, 2023 | 99.84 | 99.84 | 99.39 | 99.41 | 98.81 | 5,700 |
Sep 15, 2023 | 101.36 | 101.36 | 100.23 | 100.37 | 99.41 | 16,200 |
Sep 14, 2023 | 100.94 | 101.73 | 100.73 | 101.72 | 100.74 | 21,800 |
Sep 13, 2023 | 101.21 | 101.21 | 99.77 | 100.01 | 99.05 | 6,500 |
Sep 12, 2023 | 100.76 | 101.79 | 100.76 | 101.01 | 100.04 | 10,000 |
Sep 11, 2023 | 101.75 | 102.33 | 101.08 | 101.14 | 100.17 | 20,500 |
Sep 8, 2023 | 101.71 | 101.92 | 101.10 | 101.35 | 100.38 | 9,800 |
Sep 7, 2023 | 102.56 | 102.56 | 101.32 | 101.50 | 100.53 | 13,000 |
Sep 6, 2023 | 103.39 | 103.79 | 102.29 | 102.87 | 101.88 | 17,800 |
Sep 5, 2023 | 105.44 | 105.44 | 103.37 | 103.37 | 102.38 | 11,900 |
Sep 1, 2023 | 105.60 | 106.22 | 105.51 | 106.16 | 105.14 | 60,600 |
Aug 31, 2023 | 104.55 | 105.15 | 104.55 | 104.73 | 103.73 | 7,500 |
Aug 30, 2023 | 103.78 | 104.86 | 103.78 | 104.38 | 103.38 | 12,400 |
Aug 29, 2023 | 102.26 | 104.03 | 102.26 | 104.01 | 103.01 | 14,400 |
Aug 28, 2023 | 101.44 | 102.80 | 101.44 | 102.25 | 101.27 | 19,100 |
Aug 25, 2023 | 101.90 | 101.90 | 100.17 | 101.11 | 100.14 | 10,600 |
Aug 24, 2023 | 102.66 | 102.69 | 101.42 | 101.48 | 100.51 | 10,000 |
Aug 23, 2023 | 101.73 | 102.60 | 101.73 | 102.56 | 101.58 | 10,500 |
Aug 22, 2023 | 103.10 | 103.10 | 101.69 | 101.81 | 100.83 | 73,400 |
Aug 21, 2023 | 102.81 | 103.28 | 102.12 | 102.71 | 101.73 | 8,900 |
Aug 18, 2023 | 101.66 | 102.97 | 101.66 | 102.70 | 101.72 | 6,700 |
Aug 17, 2023 | 104.20 | 104.42 | 102.19 | 102.20 | 101.22 | 18,100 |
Aug 16, 2023 | 104.79 | 104.83 | 103.29 | 103.40 | 102.41 | 21,100 |
Aug 15, 2023 | 105.73 | 105.73 | 104.57 | 104.79 | 103.79 | 17,800 |
Aug 14, 2023 | 105.30 | 106.18 | 104.62 | 106.15 | 105.13 | 6,500 |
Aug 11, 2023 | 104.72 | 105.09 | 104.29 | 104.79 | 103.79 | 5,500 |
Aug 10, 2023 | 106.14 | 106.44 | 104.81 | 105.01 | 104.00 | 7,300 |
Aug 9, 2023 | 106.35 | 106.44 | 105.46 | 105.64 | 104.63 | 7,900 |
Aug 8, 2023 | 105.51 | 106.63 | 105.02 | 106.57 | 105.55 | 117,900 |
Aug 7, 2023 | 106.79 | 106.89 | 106.29 | 106.69 | 105.67 | 8,800 |
Aug 4, 2023 | 106.54 | 107.36 | 105.98 | 106.25 | 105.23 | 32,500 |
Aug 3, 2023 | 106.63 | 106.63 | 104.99 | 105.96 | 104.94 | 24,100 |
Aug 2, 2023 | 108.03 | 108.03 | 106.92 | 107.35 | 106.32 | 38,800 |
Aug 1, 2023 | 108.67 | 108.68 | 107.98 | 108.66 | 107.62 | 18,000 |
Jul 31, 2023 | 109.23 | 109.23 | 108.58 | 109.04 | 107.99 | 17,200 |
Jul 28, 2023 | 108.40 | 108.45 | 107.61 | 108.23 | 107.19 | 42,300 |
Jul 27, 2023 | 108.99 | 108.99 | 106.80 | 107.10 | 106.07 | 14,900 |
Jul 26, 2023 | 107.08 | 108.37 | 107.08 | 108.26 | 107.22 | 16,100 |
Jul 25, 2023 | 106.35 | 107.42 | 106.35 | 106.88 | 105.86 | 11,400 |
Jul 24, 2023 | 106.02 | 106.83 | 105.78 | 106.47 | 105.45 | 6,700 |
Jul 21, 2023 | 107.56 | 107.56 | 105.75 | 105.86 | 104.84 | 16,600 |
Jul 20, 2023 | 108.48 | 108.48 | 106.41 | 106.79 | 105.77 | 9,400 |
Jul 19, 2023 | 107.47 | 108.10 | 107.35 | 108.08 | 107.04 | 33,200 |
Jul 18, 2023 | 106.89 | 107.86 | 106.77 | 107.35 | 106.32 | 14,500 |
Jul 17, 2023 | 105.97 | 106.44 | 104.98 | 106.07 | 105.05 | 36,600 |
Jul 14, 2023 | 107.50 | 107.50 | 105.36 | 105.82 | 104.81 | 36,200 |
Jul 13, 2023 | 106.78 | 107.24 | 106.72 | 107.11 | 106.08 | 11,500 |
Jul 12, 2023 | 107.23 | 107.23 | 106.12 | 106.20 | 105.18 | 43,900 |
Jul 11, 2023 | 104.55 | 105.59 | 104.38 | 105.50 | 104.49 | 122,500 |
Jul 10, 2023 | 102.68 | 104.11 | 102.68 | 103.98 | 102.98 | 12,800 |
Jul 7, 2023 | 101.46 | 103.46 | 101.46 | 102.65 | 101.67 | 34,900 |
Jul 6, 2023 | 101.43 | 101.43 | 100.20 | 101.22 | 100.25 | 12,900 |
Jul 5, 2023 | 103.70 | 103.70 | 102.68 | 102.79 | 101.80 | 17,800 |
Jul 3, 2023 | 103.44 | 104.13 | 103.44 | 104.03 | 103.03 | 4,800 |
Jun 30, 2023 | 103.73 | 103.73 | 102.70 | 103.41 | 102.42 | 19,500 |
Jun 29, 2023 | 101.83 | 102.76 | 101.83 | 102.67 | 101.69 | 4,700 |
Jun 28, 2023 | 101.04 | 101.31 | 100.75 | 101.27 | 100.30 | 15,000 |
Jun 27, 2023 | 99.25 | 101.53 | 98.87 | 101.43 | 100.46 | 15,300 |
Jun 26, 2023 | 98.39 | 99.51 | 98.39 | 99.15 | 98.20 | 8,900 |
Jun 23, 2023 | 98.27 | 98.78 | 97.91 | 98.16 | 97.22 | 6,100 |
Jun 22, 2023 | 99.58 | 99.58 | 98.97 | 99.15 | 98.20 | 8,700 |
Jun 21, 2023 | 99.48 | 100.10 | 99.24 | 99.78 | 98.82 | 10,000 |
Jun 20, 2023 | 0.40 Dividend | |||||
Jun 20, 2023 | 100.30 | 100.30 | 99.31 | 99.80 | 98.84 | 8,700 |
Jun 16, 2023 | 101.72 | 101.72 | 100.40 | 100.72 | 99.36 | 36,900 |
Jun 15, 2023 | 100.36 | 101.53 | 100.36 | 101.40 | 100.03 | 6,700 |
Jun 14, 2023 | 101.30 | 101.69 | 99.66 | 100.20 | 98.84 | 20,400 |
Jun 13, 2023 | 99.78 | 100.80 | 99.78 | 100.54 | 99.18 | 7,500 |
Jun 12, 2023 | 98.09 | 99.43 | 98.09 | 99.14 | 97.80 | 6,200 |
Jun 9, 2023 | 98.56 | 98.88 | 98.05 | 98.13 | 96.80 | 18,300 |
Jun 8, 2023 | 99.07 | 99.07 | 97.87 | 98.68 | 97.35 | 8,700 |
Jun 7, 2023 | 97.47 | 99.02 | 97.47 | 98.88 | 97.54 | 18,500 |
Jun 6, 2023 | 93.65 | 97.14 | 93.65 | 97.10 | 95.79 | 38,600 |
Jun 5, 2023 | 94.93 | 94.93 | 93.16 | 93.73 | 92.46 | 24,700 |
Jun 2, 2023 | 92.60 | 95.08 | 92.60 | 94.98 | 93.70 | 13,900 |
Jun 1, 2023 | 91.29 | 91.74 | 90.77 | 91.35 | 90.11 | 8,100 |
May 31, 2023 | 92.49 | 92.49 | 90.76 | 91.27 | 90.04 | 16,200 |
May 30, 2023 | 93.50 | 93.97 | 92.50 | 92.98 | 91.72 | 168,600 |
May 26, 2023 | 92.20 | 93.26 | 92.20 | 93.24 | 91.98 | 14,100 |
May 25, 2023 | 91.77 | 92.21 | 91.19 | 91.96 | 90.72 | 6,600 |
May 24, 2023 | 91.74 | 91.90 | 91.24 | 91.65 | 90.41 | 18,600 |
May 23, 2023 | 93.70 | 93.92 | 92.41 | 92.41 | 91.16 | 10,600 |
May 22, 2023 | 93.04 | 93.53 | 92.49 | 93.18 | 91.92 | 123,800 |
May 19, 2023 | 95.15 | 95.15 | 92.72 | 93.04 | 91.78 | 46,800 |
May 18, 2023 | 93.73 | 94.91 | 93.72 | 94.91 | 93.63 | 29,200 |
May 17, 2023 | 92.24 | 94.19 | 92.24 | 94.17 | 92.90 | 10,800 |
May 16, 2023 | 92.86 | 92.86 | 91.97 | 91.97 | 90.73 | 31,500 |
May 15, 2023 | 92.46 | 93.45 | 92.46 | 93.21 | 91.95 | 4,100 |
May 12, 2023 | 92.82 | 92.82 | 91.70 | 92.17 | 90.92 | 12,500 |
May 11, 2023 | 92.00 | 92.48 | 91.84 | 92.44 | 91.19 | 10,100 |
May 10, 2023 | 92.98 | 93.21 | 90.85 | 92.07 | 90.82 | 18,400 |
May 9, 2023 | 91.33 | 92.31 | 91.31 | 91.89 | 90.65 | 21,900 |
May 8, 2023 | 92.96 | 92.96 | 91.98 | 92.39 | 91.14 | 8,300 |
May 5, 2023 | 91.27 | 92.71 | 91.27 | 92.38 | 91.13 | 8,900 |
May 4, 2023 | 91.47 | 91.47 | 89.46 | 89.67 | 88.46 | 28,000 |
May 3, 2023 | 91.97 | 93.14 | 91.38 | 91.50 | 90.26 | 11,600 |
May 2, 2023 | 92.99 | 92.99 | 90.47 | 91.85 | 90.61 | 45,200 |
May 1, 2023 | 93.32 | 94.33 | 93.18 | 93.33 | 92.07 | 48,600 |
Apr 28, 2023 | 92.37 | 93.69 | 92.37 | 93.59 | 92.32 | 12,500 |
Apr 27, 2023 | 90.74 | 92.25 | 90.27 | 92.15 | 90.90 | 21,700 |
Apr 26, 2023 | 91.08 | 91.38 | 90.24 | 90.58 | 89.36 | 13,900 |
Apr 25, 2023 | 92.15 | 92.18 | 91.11 | 91.11 | 89.88 | 11,600 |
Apr 24, 2023 | 93.03 | 93.06 | 92.48 | 92.97 | 91.71 | 8,900 |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
84.79
+2.73%
XSD SPDR S&P Semiconductor ETF
216.72
+2.86%
CQQQ Invesco China Technology ETF
32.74
+2.60%
SOXX iShares Semiconductor ETF
210.84
+2.41%
PSI Invesco Semiconductors ETF
53.10
+1.94%
SMH VanEck Semiconductor ETF
211.64
+1.85%
FLTW Franklin FTSE Taiwan ETF
41.98
+1.35%
QLD ProShares Ultra QQQ
81.00
+1.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.95
+1.48%
XLY Consumer Discretionary Select Sector SPDR Fund
175.25
+1.57%
FXL First Trust Technology AlphaDEX Fund
128.41
+1.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.99
+0.88%
QTUM Defiance Quantum ETF
57.58
+1.30%
VAMO Cambria Value and Momentum ETF
29.24
+1.29%
XTL SPDR S&P Telecom ETF
68.91
+0.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.52
-0.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.63
+1.12%
CWS AdvisorShares Focused Equity ETF
61.01
-0.26%
EPU iShares MSCI Peru ETF
40.06
+1.09%
KGRN KraneShares MSCI China Clean Technology ETF
19.57
+1.08%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.66
-0.12%
CSM ProShares Large Cap Core Plus
58.34
0.00%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.11
+0.98%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
FV First Trust Dorsey Wright Focus 5 ETF
54.26
+0.88%
IXN iShares Global Tech ETF
71.26
+1.06%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.22%
FVAL Fidelity Value Factor ETF
55.70
+0.12%
FTEC Fidelity MSCI Information Technology Index ETF
148.04
+0.80%
MAGA Point Bridge America First ETF
44.71
+0.88%
XMMO Invesco S&P MidCap Momentum ETF
110.54
+0.32%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
VGT Vanguard Information Technology Index Fund ETF Shares
498.44
+0.81%
IYW iShares U.S. Technology ETF
129.71
+0.93%
XLK Technology Select Sector SPDR Fund
198.93
+0.91%
SPHB Invesco S&P 500 High Beta ETF
82.78
+0.73%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.80
+0.59%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.71%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+0.76%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
QQQ Invesco QQQ Trust
428.72
+0.86%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.12
+0.75%
PSCT Invesco S&P SmallCap Information Technology ETF
44.01
+0.63%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.43
+0.74%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.29
+0.66%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.63
+0.70%
EWT iShares MSCI Taiwan ETF
46.60
+0.62%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
CNRG SPDR Kensho Clean Power ETF
58.92
+0.67%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.59
+0.65%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.65%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.65%
MGK Vanguard Mega Cap Growth Index Fund
276.75
+0.70%
ONEQ Fidelity Nasdaq Composite Index ETF
62.17
+0.61%
IGM iShares Expanded Tech Sector ETF
83.02
+0.67%
BOCT Innovator U.S. Equity Buffer ETF October
40.12
+0.64%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.09
+0.61%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SLX VanEck Steel ETF
70.12
+0.53%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
295.28
+0.59%
ONEY SPDR Russell 1000 Yield Focus ETF
104.38
-0.21%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.96
+0.65%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.83
+0.47%
IVW iShares S&P 500 Growth ETF
81.93
+0.65%
NULG Nuveen ESG Large-Cap Growth ETF
73.01
+0.54%
CIBR First Trust NASDAQ Cybersecurity ETF
54.61
+0.53%
PTNQ Pacer Trendpilot 100 ETF
67.54
+0.53%
IUSG iShares Core S&P U.S. Growth ETF
113.51
+0.58%
DXJ WisdomTree Japan Hedged Equity Fund
107.06
+0.56%
ILCG iShares Morningstar Growth ETF
72.97
+0.63%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
VUG Vanguard Growth Index Fund ETF Shares
333.21
+0.63%
NACP Impact Shares NAACP Minority Empowerment ETF
37.11
+0.28%
SCHG Schwab U.S. Large-Cap Growth ETF
89.89
+0.59%
FXZ First Trust Materials AlphaDEX Fund
67.81
+0.37%
TMFC Motley Fool 100 Index ETF
48.05
+0.52%
BBJP JPMorgan BetaBuilders Japan ETF
55.64
+0.50%
IDX VanEck Indonesia Index ETF
15.83
+0.49%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.36
+0.47%
IWF iShares Russell 1000 Growth ETF
325.90
+0.58%
PBUS Invesco MSCI USA ETF
50.81
+0.45%
SECT Main Sector Rotation ETF
48.75
+0.45%
XSMO Invesco S&P SmallCap Momentum ETF
58.67
+0.44%
ESGS Columbia U.S. ESG Equity Income ETF
43.42
+0.20%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.85
+0.52%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.29
+0.42%
IWY iShares Russell Top 200 Growth ETF
189.09
+0.47%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.76
+0.36%
DSI iShares MSCI KLD 400 Social ETF
96.75
+0.38%
IPAC iShares Core MSCI Pacific ETF
60.65
+0.21%
XHB SPDR S&P Homebuilders ETF
103.96
+0.33%