NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P 500 Equal Weight Industrials ETF (RGI)
As of June 6 at 3:59 PM 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 | 46.09 | 46.23 | 45.52 | 45.84 | 45.84 | 62,509 |
Apr 23, 2024 | 45.79 | 46.21 | 45.77 | 46.09 | 46.09 | 126,674 |
Apr 22, 2024 | 45.49 | 45.87 | 45.24 | 45.61 | 45.61 | 44,635 |
Apr 19, 2024 | 45.23 | 45.58 | 45.13 | 45.21 | 45.21 | 50,262 |
Apr 18, 2024 | 45.57 | 45.77 | 45.20 | 45.24 | 45.24 | 72,218 |
Apr 17, 2024 | 45.73 | 45.73 | 45.11 | 45.36 | 45.36 | 632,642 |
Apr 16, 2024 | 45.64 | 45.69 | 45.27 | 45.50 | 45.50 | 383,086 |
Apr 15, 2024 | 46.51 | 46.68 | 45.53 | 45.65 | 45.65 | 176,574 |
Apr 12, 2024 | 46.23 | 46.38 | 45.86 | 46.06 | 46.06 | 83,860 |
Apr 11, 2024 | 46.62 | 46.76 | 46.24 | 46.57 | 46.57 | 101,961 |
Apr 10, 2024 | 46.46 | 46.81 | 46.42 | 46.53 | 46.53 | 209,401 |
Apr 9, 2024 | 47.30 | 47.30 | 46.60 | 47.16 | 47.16 | 256,687 |
Apr 8, 2024 | 47.16 | 47.24 | 47.08 | 47.08 | 47.08 | 47,844 |
Apr 5, 2024 | 46.67 | 47.13 | 46.66 | 47.05 | 47.05 | 39,412 |
Apr 4, 2024 | 47.40 | 47.52 | 46.46 | 46.56 | 46.56 | 109,853 |
Apr 3, 2024 | 46.78 | 47.14 | 46.78 | 47.03 | 47.03 | 159,634 |
Apr 2, 2024 | 47.03 | 47.03 | 46.77 | 46.91 | 46.91 | 106,188 |
Apr 1, 2024 | 47.63 | 47.65 | 47.22 | 47.22 | 47.22 | 145,991 |
Mar 28, 2024 | 47.65 | 47.76 | 47.48 | 47.71 | 47.71 | 54,059 |
Mar 27, 2024 | 47.34 | 47.58 | 47.15 | 47.58 | 47.58 | 43,782 |
Mar 26, 2024 | 47.00 | 47.10 | 46.85 | 46.88 | 46.88 | 42,105 |
Mar 25, 2024 | 47.23 | 47.23 | 46.90 | 46.93 | 46.93 | 20,027 |
Mar 22, 2024 | 47.61 | 47.61 | 47.22 | 47.23 | 47.23 | 147,637 |
Mar 21, 2024 | 47.22 | 47.58 | 47.15 | 47.51 | 47.51 | 53,108 |
Mar 20, 2024 | 46.49 | 47.03 | 46.39 | 46.99 | 46.99 | 72,307 |
Mar 19, 2024 | 46.02 | 46.38 | 46.02 | 46.35 | 46.35 | 113,675 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 18, 2024 | 46.13 | 46.21 | 46.01 | 46.06 | 46.06 | 27,293 |
Mar 15, 2024 | 46.01 | 46.26 | 46.01 | 46.07 | 45.96 | 113,752 |
Mar 14, 2024 | 46.41 | 46.41 | 45.79 | 46.14 | 46.03 | 52,837 |
Mar 13, 2024 | 46.26 | 46.45 | 46.20 | 46.35 | 46.24 | 30,492 |
Mar 12, 2024 | 46.07 | 46.29 | 45.83 | 46.27 | 46.16 | 61,784 |
Mar 11, 2024 | 46.19 | 46.21 | 45.74 | 46.04 | 45.93 | 58,712 |
Mar 8, 2024 | 46.51 | 46.69 | 46.15 | 46.30 | 46.19 | 76,668 |
Mar 7, 2024 | 46.27 | 46.45 | 46.19 | 46.43 | 46.32 | 29,789 |
Mar 6, 2024 | 45.90 | 46.23 | 45.88 | 46.01 | 45.90 | 43,528 |
Mar 5, 2024 | 46.04 | 46.06 | 45.53 | 45.71 | 45.60 | 25,407 |
Mar 4, 2024 | 46.15 | 46.35 | 46.12 | 46.17 | 46.06 | 77,578 |
Mar 1, 2024 | 45.89 | 46.05 | 45.61 | 46.04 | 45.93 | 158,006 |
Feb 29, 2024 | 45.95 | 45.95 | 45.69 | 45.86 | 45.75 | 52,927 |
Feb 28, 2024 | 45.46 | 45.81 | 45.46 | 45.68 | 45.57 | 24,540 |
Feb 27, 2024 | 45.53 | 45.56 | 45.34 | 45.53 | 45.42 | 22,056 |
Feb 26, 2024 | 45.46 | 45.56 | 45.39 | 45.45 | 45.34 | 69,582 |
Feb 23, 2024 | 45.29 | 45.54 | 45.29 | 45.45 | 45.34 | 130,040 |
Feb 22, 2024 | 44.96 | 45.29 | 44.96 | 45.23 | 45.12 | 43,802 |
Feb 21, 2024 | 44.40 | 44.62 | 44.34 | 44.59 | 44.49 | 61,760 |
Feb 20, 2024 | 44.54 | 44.62 | 44.38 | 44.49 | 44.39 | 98,653 |
Feb 16, 2024 | 44.86 | 45.00 | 44.62 | 44.66 | 44.56 | 76,113 |
Feb 15, 2024 | 44.86 | 44.97 | 44.68 | 44.96 | 44.86 | 47,132 |
Feb 14, 2024 | 44.31 | 44.65 | 44.21 | 44.63 | 44.53 | 60,341 |
Feb 13, 2024 | 44.02 | 44.15 | 43.69 | 44.01 | 43.91 | 281,404 |
Feb 12, 2024 | 44.43 | 44.66 | 44.34 | 44.55 | 44.45 | 42,474 |
Feb 9, 2024 | 44.35 | 44.40 | 44.13 | 44.40 | 44.30 | 57,463 |
Feb 8, 2024 | 44.27 | 44.31 | 44.04 | 44.30 | 44.20 | 46,823 |
Feb 7, 2024 | 44.00 | 44.32 | 43.96 | 44.17 | 44.07 | 43,041 |
Feb 6, 2024 | 43.40 | 43.78 | 43.39 | 43.78 | 43.68 | 87,317 |
Feb 5, 2024 | 43.43 | 43.47 | 43.06 | 43.34 | 43.24 | 228,506 |
Feb 2, 2024 | 43.25 | 43.87 | 43.19 | 43.69 | 43.59 | 55,634 |
Feb 1, 2024 | 43.02 | 43.41 | 42.67 | 43.38 | 43.28 | 232,120 |
Jan 31, 2024 | 43.28 | 43.28 | 42.68 | 42.70 | 42.60 | 47,254 |
Jan 30, 2024 | 43.16 | 43.39 | 43.10 | 43.34 | 43.24 | 31,597 |
Jan 29, 2024 | 42.94 | 43.30 | 42.92 | 43.30 | 43.20 | 60,910 |
Jan 26, 2024 | 43.19 | 43.28 | 42.88 | 43.01 | 42.91 | 42,086 |
Jan 25, 2024 | 43.00 | 43.11 | 42.79 | 43.11 | 43.01 | 135,639 |
Jan 24, 2024 | 43.17 | 43.17 | 42.55 | 42.58 | 42.48 | 60,337 |
Jan 23, 2024 | 43.03 | 43.15 | 42.71 | 42.91 | 42.81 | 193,922 |
Jan 22, 2024 | 42.71 | 43.01 | 42.71 | 42.93 | 42.83 | 140,934 |
Jan 19, 2024 | 42.37 | 42.61 | 42.00 | 42.53 | 42.43 | 197,642 |
Jan 18, 2024 | 41.87 | 42.28 | 41.79 | 42.26 | 42.17 | 49,868 |
Jan 17, 2024 | 41.67 | 41.85 | 41.52 | 41.66 | 41.56 | 34,927 |
Jan 16, 2024 | 42.08 | 42.08 | 41.81 | 41.98 | 41.88 | 64,280 |
Jan 12, 2024 | 42.51 | 42.55 | 42.13 | 42.32 | 42.22 | 40,977 |
Jan 11, 2024 | 42.46 | 42.50 | 42.06 | 42.42 | 42.32 | 36,667 |
Jan 10, 2024 | 42.32 | 42.50 | 42.22 | 42.45 | 42.35 | 93,222 |
Jan 9, 2024 | 42.16 | 42.35 | 41.99 | 42.30 | 42.20 | 68,698 |
Jan 8, 2024 | 41.97 | 42.41 | 41.85 | 42.39 | 42.29 | 357,515 |
Jan 5, 2024 | 41.84 | 42.13 | 41.83 | 41.95 | 41.85 | 41,101 |
Jan 4, 2024 | 41.86 | 42.17 | 41.86 | 41.90 | 41.80 | 40,849 |
Jan 3, 2024 | 42.34 | 42.34 | 41.82 | 41.83 | 41.73 | 78,214 |
Jan 2, 2024 | 42.94 | 43.01 | 42.49 | 42.63 | 42.53 | 115,679 |
Dec 29, 2023 | 43.15 | 43.27 | 42.96 | 43.11 | 43.01 | 41,780 |
Dec 28, 2023 | 43.10 | 43.25 | 43.09 | 43.21 | 43.11 | 59,554 |
Dec 27, 2023 | 43.12 | 43.26 | 43.07 | 43.16 | 43.06 | 43,105 |
Dec 26, 2023 | 42.88 | 43.21 | 42.88 | 43.10 | 43.00 | 37,438 |
Dec 22, 2023 | 42.77 | 42.96 | 42.72 | 42.89 | 42.79 | 40,384 |
Dec 21, 2023 | 42.54 | 42.67 | 42.35 | 42.64 | 42.54 | 75,256 |
Dec 20, 2023 | 42.70 | 42.96 | 42.17 | 42.17 | 42.07 | 46,063 |
Dec 19, 2023 | 42.74 | 42.87 | 42.74 | 42.82 | 42.72 | 40,349 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 18, 2023 | 42.65 | 42.65 | 42.39 | 42.51 | 42.41 | 33,539 |
Dec 15, 2023 | 42.80 | 42.84 | 42.54 | 42.60 | 42.36 | 69,124 |
Dec 14, 2023 | 42.50 | 42.88 | 42.50 | 42.85 | 42.61 | 57,727 |
Dec 13, 2023 | 41.75 | 42.28 | 41.45 | 42.21 | 41.98 | 56,695 |
Dec 12, 2023 | 41.55 | 41.77 | 41.43 | 41.72 | 41.49 | 32,093 |
Dec 11, 2023 | 41.20 | 41.48 | 41.20 | 41.47 | 41.24 | 84,934 |
Dec 8, 2023 | 41.05 | 41.29 | 41.00 | 41.06 | 40.83 | 37,516 |
Dec 7, 2023 | 41.00 | 41.03 | 40.83 | 40.97 | 40.74 | 47,803 |
Dec 6, 2023 | 40.81 | 41.14 | 40.81 | 40.88 | 40.65 | 69,016 |
Dec 5, 2023 | 40.81 | 40.93 | 40.61 | 40.69 | 40.46 | 119,582 |
Dec 4, 2023 | 40.68 | 41.05 | 40.68 | 41.03 | 40.80 | 21,392 |
Dec 1, 2023 | 40.29 | 40.99 | 40.29 | 40.98 | 40.75 | 102,097 |
Nov 30, 2023 | 40.01 | 40.31 | 39.78 | 40.29 | 40.07 | 88,600 |
Nov 29, 2023 | 39.95 | 40.06 | 39.77 | 39.85 | 39.63 | 231,314 |
Nov 28, 2023 | 39.88 | 40.01 | 39.64 | 39.66 | 39.44 | 59,324 |
Nov 27, 2023 | 39.92 | 39.92 | 39.77 | 39.84 | 39.62 | 71,444 |
Nov 24, 2023 | 39.96 | 40.01 | 39.91 | 39.99 | 39.77 | 23,011 |
Nov 22, 2023 | 39.95 | 40.08 | 39.76 | 39.90 | 39.68 | 55,989 |
Nov 21, 2023 | 39.83 | 39.91 | 39.73 | 39.82 | 39.60 | 362,757 |
Nov 20, 2023 | 39.80 | 39.99 | 39.59 | 39.89 | 39.67 | 34,775 |
Nov 17, 2023 | 39.76 | 39.77 | 39.63 | 39.77 | 39.55 | 68,015 |
Nov 16, 2023 | 39.53 | 39.75 | 39.36 | 39.50 | 39.28 | 57,659 |
Nov 15, 2023 | 39.57 | 39.92 | 39.55 | 39.57 | 39.35 | 73,286 |
Nov 14, 2023 | 39.17 | 39.63 | 39.13 | 39.51 | 39.29 | 57,766 |
Nov 13, 2023 | 38.44 | 38.60 | 38.34 | 38.50 | 38.29 | 47,323 |
Nov 10, 2023 | 38.18 | 38.54 | 38.05 | 38.48 | 38.27 | 40,561 |
Nov 9, 2023 | 38.31 | 38.34 | 37.90 | 37.98 | 37.77 | 69,334 |
Nov 8, 2023 | 38.12 | 38.20 | 37.97 | 38.09 | 37.88 | 149,036 |
Nov 7, 2023 | 37.74 | 38.02 | 37.66 | 37.99 | 37.78 | 42,680 |
Nov 6, 2023 | 38.24 | 38.24 | 37.80 | 37.99 | 37.78 | 41,631 |
Nov 3, 2023 | 38.16 | 38.36 | 38.13 | 38.15 | 37.94 | 56,908 |
Nov 2, 2023 | 37.32 | 37.74 | 37.32 | 37.71 | 37.50 | 56,562 |
Nov 1, 2023 | 36.84 | 36.90 | 36.52 | 36.83 | 36.63 | 153,632 |
Oct 31, 2023 | 36.63 | 36.88 | 36.51 | 36.86 | 36.66 | 101,358 |
Oct 30, 2023 | 36.40 | 36.62 | 36.18 | 36.57 | 36.37 | 51,701 |
Oct 27, 2023 | 36.56 | 36.56 | 36.04 | 36.10 | 35.90 | 60,833 |
Oct 26, 2023 | 36.48 | 36.82 | 36.43 | 36.45 | 36.25 | 67,596 |
Oct 25, 2023 | 36.80 | 36.80 | 36.39 | 36.41 | 36.21 | 112,645 |
Oct 24, 2023 | 37.18 | 37.18 | 36.72 | 36.85 | 36.65 | 63,647 |
Oct 23, 2023 | 36.81 | 37.27 | 36.80 | 36.81 | 36.61 | 44,837 |
Oct 20, 2023 | 37.35 | 37.36 | 36.92 | 36.95 | 36.75 | 109,817 |
Oct 19, 2023 | 37.70 | 38.00 | 37.27 | 37.34 | 37.13 | 248,679 |
Oct 18, 2023 | 38.68 | 38.68 | 37.74 | 37.76 | 37.55 | 59,944 |
Oct 17, 2023 | 38.51 | 39.12 | 38.51 | 38.90 | 38.68 | 150,616 |
Oct 16, 2023 | 38.50 | 38.90 | 38.49 | 38.73 | 38.52 | 117,371 |
Oct 13, 2023 | 38.69 | 38.75 | 38.10 | 38.27 | 38.06 | 69,323 |
Oct 12, 2023 | 39.27 | 39.27 | 38.37 | 38.64 | 38.43 | 119,707 |
Oct 11, 2023 | 38.96 | 39.07 | 38.77 | 39.06 | 38.84 | 61,573 |
Oct 10, 2023 | 38.72 | 39.08 | 38.72 | 38.83 | 38.62 | 49,869 |
Oct 9, 2023 | 38.14 | 38.63 | 38.03 | 38.59 | 38.38 | 34,215 |
Oct 6, 2023 | 37.49 | 38.27 | 37.37 | 38.10 | 37.89 | 138,293 |
Oct 5, 2023 | 37.82 | 37.90 | 37.45 | 37.63 | 37.42 | 56,786 |
Oct 4, 2023 | 37.60 | 37.85 | 37.34 | 37.78 | 37.57 | 33,986 |
Oct 3, 2023 | 37.75 | 37.99 | 37.43 | 37.58 | 37.37 | 39,274 |
Oct 2, 2023 | 38.22 | 38.25 | 37.76 | 37.94 | 37.73 | 69,524 |
Sep 29, 2023 | 38.78 | 38.78 | 38.25 | 38.29 | 38.08 | 40,618 |
Sep 28, 2023 | 38.33 | 38.75 | 38.27 | 38.50 | 38.29 | 33,415 |
Sep 27, 2023 | 38.14 | 38.40 | 38.01 | 38.27 | 38.06 | 98,517 |
Sep 26, 2023 | 38.19 | 38.39 | 37.89 | 37.94 | 37.73 | 98,470 |
Sep 25, 2023 | 38.26 | 38.56 | 38.23 | 38.54 | 38.33 | 161,715 |
Sep 22, 2023 | 38.53 | 38.61 | 38.35 | 38.37 | 38.16 | 30,104 |
Sep 21, 2023 | 38.98 | 38.98 | 38.46 | 38.48 | 38.27 | 275,076 |
Sep 20, 2023 | 39.60 | 39.69 | 39.08 | 39.10 | 38.88 | 127,683 |
Sep 19, 2023 | 39.44 | 39.44 | 39.04 | 39.32 | 39.10 | 58,179 |
Sep 18, 2023 | 0.10 Dividend | |||||
Sep 18, 2023 | 39.36 | 39.63 | 39.32 | 39.44 | 39.22 | 41,217 |
Sep 15, 2023 | 39.76 | 39.76 | 39.45 | 39.55 | 39.23 | 102,514 |
Sep 14, 2023 | 39.76 | 39.83 | 39.53 | 39.74 | 39.42 | 64,929 |
Sep 13, 2023 | 39.65 | 39.65 | 39.23 | 39.40 | 39.08 | 126,654 |
Sep 12, 2023 | 39.86 | 39.95 | 39.69 | 39.75 | 39.43 | 36,591 |
Sep 11, 2023 | 39.90 | 39.94 | 39.71 | 39.89 | 39.57 | 553,295 |
Sep 8, 2023 | 39.99 | 40.03 | 39.74 | 39.81 | 39.49 | 43,250 |
Sep 7, 2023 | 40.17 | 40.17 | 39.78 | 40.02 | 39.70 | 67,511 |
Sep 6, 2023 | 40.26 | 40.53 | 40.06 | 40.24 | 39.92 | 38,017 |
Sep 5, 2023 | 40.87 | 40.87 | 40.31 | 40.32 | 40.00 | 103,538 |
Sep 1, 2023 | 41.01 | 41.17 | 40.94 | 41.08 | 40.75 | 19,199 |
Aug 31, 2023 | 41.17 | 41.17 | 40.86 | 40.86 | 40.53 | 98,196 |
Aug 30, 2023 | 40.90 | 41.11 | 40.90 | 41.02 | 40.69 | 33,495 |
Aug 29, 2023 | 40.45 | 40.85 | 40.38 | 40.85 | 40.52 | 46,096 |
Aug 28, 2023 | 40.38 | 40.56 | 40.35 | 40.46 | 40.13 | 49,699 |
Aug 25, 2023 | 40.10 | 40.28 | 39.74 | 40.13 | 39.81 | 33,354 |
Aug 24, 2023 | 40.24 | 40.43 | 39.83 | 39.85 | 39.53 | 39,018 |
Aug 23, 2023 | 40.04 | 40.33 | 39.93 | 40.26 | 39.94 | 93,338 |
Aug 22, 2023 | 40.12 | 40.13 | 39.78 | 39.88 | 39.56 | 50,725 |
Aug 21, 2023 | 39.95 | 40.07 | 39.67 | 39.92 | 39.61 | 74,027 |
Aug 18, 2023 | 39.70 | 40.04 | 39.70 | 39.95 | 39.63 | 159,880 |
Aug 17, 2023 | 40.43 | 40.45 | 39.82 | 39.83 | 39.51 | 151,711 |
Aug 16, 2023 | 40.50 | 40.78 | 40.29 | 40.32 | 40.00 | 40,468 |
Aug 15, 2023 | 40.95 | 40.95 | 40.53 | 40.57 | 40.25 | 520,081 |
Aug 14, 2023 | 40.86 | 41.07 | 40.85 | 41.05 | 40.72 | 52,368 |
Aug 11, 2023 | 40.86 | 41.06 | 40.85 | 40.98 | 40.65 | 27,543 |
Aug 10, 2023 | 41.32 | 41.38 | 40.84 | 40.95 | 40.62 | 61,093 |
Aug 9, 2023 | 41.14 | 41.29 | 40.95 | 41.06 | 40.73 | 313,794 |
Aug 8, 2023 | 41.00 | 41.22 | 40.76 | 41.17 | 40.84 | 71,590 |
Aug 7, 2023 | 41.09 | 41.35 | 41.09 | 41.31 | 40.98 | 122,334 |
Aug 4, 2023 | 41.25 | 41.26 | 40.78 | 40.89 | 40.56 | 119,520 |
Aug 3, 2023 | 41.21 | 41.21 | 40.90 | 41.03 | 40.70 | 64,828 |
Aug 2, 2023 | 41.45 | 41.60 | 41.20 | 41.25 | 40.92 | 147,016 |
Aug 1, 2023 | 41.88 | 42.03 | 41.72 | 41.90 | 41.56 | 96,784 |
Jul 31, 2023 | 41.97 | 41.97 | 41.76 | 41.91 | 41.57 | 153,514 |
Jul 28, 2023 | 41.70 | 41.87 | 41.55 | 41.77 | 41.44 | 65,858 |
Jul 27, 2023 | 41.91 | 41.91 | 41.38 | 41.48 | 41.15 | 91,425 |
Jul 26, 2023 | 41.62 | 41.82 | 41.54 | 41.75 | 41.42 | 91,799 |
Jul 25, 2023 | 41.50 | 41.64 | 41.33 | 41.61 | 41.28 | 65,502 |
Jul 24, 2023 | 41.80 | 41.80 | 41.62 | 41.65 | 41.32 | 94,574 |
Jul 21, 2023 | 41.85 | 41.86 | 41.65 | 41.65 | 41.32 | 72,810 |
Jul 20, 2023 | 41.93 | 41.93 | 41.60 | 41.78 | 41.45 | 70,381 |
Jul 19, 2023 | 41.92 | 41.92 | 41.61 | 41.88 | 41.55 | 130,014 |
Jul 18, 2023 | 41.50 | 41.94 | 41.50 | 41.82 | 41.49 | 255,347 |
Jul 17, 2023 | 41.31 | 41.65 | 41.26 | 41.54 | 41.21 | 86,931 |
Jul 14, 2023 | 41.53 | 41.53 | 41.17 | 41.31 | 40.98 | 166,495 |
Jul 13, 2023 | 41.74 | 41.74 | 41.47 | 41.53 | 41.20 | 51,400 |
Jul 12, 2023 | 42.00 | 42.00 | 41.50 | 41.54 | 41.21 | 144,765 |
Jul 11, 2023 | 41.23 | 41.61 | 41.23 | 41.57 | 41.24 | 99,280 |
Jul 10, 2023 | 40.49 | 41.07 | 40.49 | 41.07 | 40.74 | 95,590 |
Jul 7, 2023 | 40.42 | 40.76 | 40.37 | 40.39 | 40.07 | 108,620 |
Jul 6, 2023 | 40.29 | 40.29 | 40.00 | 40.23 | 39.91 | 142,600 |
Jul 5, 2023 | 40.53 | 40.68 | 40.46 | 40.57 | 40.25 | 91,725 |
Jul 3, 2023 | 40.84 | 40.88 | 40.61 | 40.84 | 40.51 | 72,925 |
Jun 30, 2023 | 40.69 | 41.01 | 40.64 | 40.90 | 40.57 | 229,975 |
Jun 29, 2023 | 40.17 | 40.51 | 40.17 | 40.48 | 40.15 | 134,625 |
Jun 28, 2023 | 40.00 | 40.18 | 39.97 | 40.14 | 39.82 | 128,245 |
Jun 27, 2023 | 39.44 | 40.16 | 39.44 | 40.10 | 39.78 | 147,165 |
Jun 26, 2023 | 39.32 | 39.46 | 39.16 | 39.39 | 39.08 | 127,935 |
Jun 23, 2023 | 39.03 | 39.10 | 38.91 | 39.02 | 38.71 | 49,835 |
Jun 22, 2023 | 39.50 | 39.50 | 39.18 | 39.26 | 38.95 | 62,835 |
Jun 21, 2023 | 39.31 | 39.62 | 39.20 | 39.52 | 39.20 | 144,340 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 39.48 | 39.48 | 39.18 | 39.36 | 39.04 | 64,285 |
Jun 16, 2023 | 40.03 | 40.03 | 39.66 | 39.68 | 39.25 | 27,780 |
Jun 15, 2023 | 39.24 | 39.77 | 39.24 | 39.75 | 39.32 | 90,700 |
Jun 14, 2023 | 39.40 | 39.48 | 39.00 | 39.15 | 38.72 | 56,005 |
Jun 13, 2023 | 38.75 | 39.28 | 38.75 | 39.24 | 38.81 | 233,860 |
Jun 12, 2023 | 38.39 | 38.76 | 38.38 | 38.72 | 38.30 | 84,360 |
Jun 9, 2023 | 38.57 | 38.57 | 38.21 | 38.38 | 37.97 | 107,790 |
Jun 8, 2023 | 38.37 | 38.63 | 38.33 | 38.53 | 38.11 | 2,080,065 |
Jun 7, 2023 | 37.99 | 38.49 | 37.99 | 38.49 | 38.07 | 23,185 |
Jun 6, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 37.20 | - |
Jun 5, 2023 | 37.71 | 37.75 | 37.49 | 37.61 | 37.20 | 1,652,635 |
Jun 2, 2023 | 37.33 | 37.86 | 37.33 | 37.81 | 37.40 | 28,030 |
Jun 1, 2023 | 36.31 | 36.75 | 36.18 | 36.67 | 36.27 | 79,655 |
May 31, 2023 | 36.49 | 36.49 | 36.15 | 36.25 | 35.86 | 225,770 |
May 30, 2023 | 37.06 | 37.06 | 36.71 | 36.83 | 36.43 | 22,450 |
May 26, 2023 | 36.63 | 36.96 | 36.63 | 36.90 | 36.50 | 67,525 |
May 25, 2023 | 36.48 | 36.65 | 36.42 | 36.61 | 36.21 | 66,745 |
May 24, 2023 | 36.57 | 36.63 | 36.43 | 36.49 | 36.09 | 41,560 |
May 23, 2023 | 37.33 | 37.33 | 36.99 | 36.99 | 36.59 | 27,760 |
May 22, 2023 | 37.29 | 37.46 | 37.26 | 37.42 | 37.02 | 26,590 |
May 19, 2023 | 37.66 | 37.66 | 37.23 | 37.39 | 36.98 | 56,685 |
May 18, 2023 | 37.07 | 37.55 | 37.07 | 37.52 | 37.11 | 84,870 |
May 17, 2023 | 36.75 | 37.24 | 36.74 | 37.17 | 36.77 | 59,080 |
May 16, 2023 | 36.81 | 36.81 | 36.52 | 36.52 | 36.12 | 37,805 |
May 15, 2023 | 36.81 | 37.08 | 36.78 | 37.06 | 36.65 | 34,630 |
May 12, 2023 | 37.04 | 37.09 | 36.58 | 36.84 | 36.44 | 49,095 |
May 11, 2023 | 36.84 | 36.85 | 36.71 | 36.85 | 36.45 | 97,460 |
May 10, 2023 | 37.15 | 37.15 | 36.65 | 37.06 | 36.65 | 74,845 |
May 9, 2023 | 37.00 | 37.19 | 37.00 | 37.13 | 36.72 | 41,160 |
May 8, 2023 | 37.03 | 37.12 | 37.03 | 37.11 | 36.71 | 48,865 |
May 5, 2023 | 36.91 | 37.31 | 36.91 | 37.23 | 36.82 | 32,455 |
May 4, 2023 | 36.72 | 36.90 | 36.53 | 36.64 | 36.24 | 28,035 |
May 3, 2023 | 37.28 | 37.58 | 37.09 | 37.11 | 36.71 | 54,105 |
May 2, 2023 | 37.31 | 37.31 | 36.72 | 37.11 | 36.70 | 101,980 |
May 1, 2023 | 37.23 | 37.63 | 37.23 | 37.46 | 37.05 | 65,695 |
Apr 28, 2023 | 37.23 | 37.32 | 37.10 | 37.27 | 36.86 | 119,750 |
Apr 27, 2023 | 36.34 | 36.89 | 36.25 | 36.89 | 36.49 | 29,980 |
Apr 26, 2023 | 36.50 | 36.57 | 35.95 | 36.05 | 35.65 | 60,090 |
Apr 25, 2023 | 37.07 | 37.07 | 36.68 | 36.68 | 36.28 | 55,600 |
Related Tickers
GDX VanEck Gold Miners ETF
34.14
+3.06%
SMH VanEck Semiconductor ETF
211.91
+1.86%
XSD SPDR S&P Semiconductor ETF
219.41
+1.79%
SOXX iShares Semiconductor ETF
211.82
+1.57%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.01
+1.44%
PSI Invesco Semiconductors ETF
53.23
+1.29%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
EPI WisdomTree India Earnings Fund
44.98
+0.63%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.23
+0.76%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
GLD SPDR Gold Shares
215.71
+0.50%
CCOR Core Alternative ETF
26.45
+0.46%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.38%
VPU Vanguard Utilities Index Fund ETF Shares
145.35
+0.46%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
IAU iShares Gold Trust
44.08
+0.49%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
XLU Utilities Select Sector SPDR Fund
66.98
+0.36%
XLB Materials Select Sector SPDR Fund
88.72
+0.43%
CNYA iShares MSCI China A ETF
25.96
+0.43%
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%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.23
+0.30%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
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%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
TUR iShares MSCI Turkey ETF
38.67
+0.23%
SPEM SPDR Portfolio Emerging Markets ETF
36.12
+0.22%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
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%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
LIT Global X Lithium & Battery Tech ETF
41.94
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
FLTR VanEck IG Floating Rate ETF
25.49
+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%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.32
+0.13%
DBC Invesco DB Commodity Index Tracking Fund
23.53
+0.09%
IYE iShares U.S. Energy ETF
50.25
+0.12%
EWC iShares MSCI Canada ETF
37.40
+0.09%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.41
+0.07%
EWW iShares MSCI Mexico ETF
65.85
+0.12%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.83
+0.05%
VDE Vanguard Energy Index Fund ETF Shares
134.01
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.05%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
XLE Energy Select Sector SPDR Fund
96.27
+0.08%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+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%
EMXC iShares MSCI Emerging Markets ex China ETF
56.03
+0.03%
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%
FENY Fidelity MSCI Energy Index ETF
26.35
+0.08%
XCEM Columbia EM Core ex-China ETF
30.13
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-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
20.01
-0.05%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%