NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P MidCap 400 Revenue ETF (RWK)
As of 3:19 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 23, 2024 | 108.27 | 109.61 | 109.13 | 109.33 | 109.33 | 16,942 |
Apr 22, 2024 | 107.67 | 108.73 | 107.12 | 108.29 | 108.29 | 20,600 |
Apr 19, 2024 | 106.43 | 107.45 | 106.43 | 107.09 | 107.09 | 24,500 |
Apr 18, 2024 | 107.16 | 107.56 | 106.17 | 106.43 | 106.43 | 53,600 |
Apr 17, 2024 | 108.23 | 108.23 | 106.65 | 106.65 | 106.65 | 19,900 |
Apr 16, 2024 | 108.07 | 108.12 | 107.00 | 107.82 | 107.82 | 23,100 |
Apr 15, 2024 | 109.94 | 110.45 | 107.82 | 108.27 | 108.27 | 11,500 |
Apr 12, 2024 | 110.92 | 111.16 | 109.00 | 109.44 | 109.44 | 23,600 |
Apr 11, 2024 | 111.52 | 111.52 | 110.40 | 111.11 | 111.11 | 31,100 |
Apr 10, 2024 | 111.45 | 111.95 | 110.66 | 111.10 | 111.10 | 25,300 |
Apr 9, 2024 | 113.60 | 113.76 | 112.50 | 113.31 | 113.31 | 13,800 |
Apr 8, 2024 | 113.24 | 113.55 | 112.98 | 113.23 | 113.23 | 34,600 |
Apr 5, 2024 | 112.11 | 113.10 | 112.11 | 112.93 | 112.93 | 22,200 |
Apr 4, 2024 | 114.62 | 114.62 | 111.84 | 112.09 | 112.09 | 17,400 |
Apr 3, 2024 | 112.90 | 113.80 | 112.90 | 113.72 | 113.72 | 35,300 |
Apr 2, 2024 | 113.54 | 113.54 | 112.63 | 113.17 | 113.17 | 53,000 |
Apr 1, 2024 | 115.53 | 115.53 | 114.33 | 114.45 | 114.45 | 20,600 |
Mar 28, 2024 | 114.70 | 115.36 | 114.70 | 115.10 | 115.10 | 19,800 |
Mar 27, 2024 | 113.21 | 114.70 | 113.21 | 114.70 | 114.70 | 14,900 |
Mar 26, 2024 | 113.19 | 113.19 | 112.50 | 112.51 | 112.51 | 22,200 |
Mar 25, 2024 | 112.46 | 112.94 | 112.46 | 112.61 | 112.61 | 15,400 |
Mar 22, 2024 | 113.59 | 113.59 | 112.27 | 112.43 | 112.43 | 15,100 |
Mar 21, 2024 | 112.76 | 113.51 | 112.67 | 113.35 | 113.35 | 29,600 |
Mar 20, 2024 | 110.40 | 112.14 | 110.30 | 112.01 | 112.01 | 21,400 |
Mar 19, 2024 | 109.41 | 110.58 | 109.41 | 110.31 | 110.31 | 42,000 |
Mar 18, 2024 | 0.33 Dividend | |||||
Mar 18, 2024 | 110.20 | 110.20 | 109.49 | 109.51 | 109.51 | 18,800 |
Mar 15, 2024 | 109.82 | 110.58 | 109.82 | 110.13 | 109.80 | 37,500 |
Mar 14, 2024 | 110.80 | 111.15 | 109.18 | 110.03 | 109.71 | 23,300 |
Mar 13, 2024 | 110.57 | 111.30 | 110.57 | 111.04 | 110.71 | 17,000 |
Mar 12, 2024 | 110.30 | 110.47 | 109.46 | 110.26 | 109.93 | 15,600 |
Mar 11, 2024 | 110.08 | 110.08 | 109.08 | 109.70 | 109.38 | 15,300 |
Mar 8, 2024 | 111.22 | 111.22 | 109.66 | 110.10 | 109.78 | 13,700 |
Mar 7, 2024 | 109.81 | 110.54 | 109.81 | 110.49 | 110.16 | 12,300 |
Mar 6, 2024 | 109.83 | 109.83 | 108.78 | 109.11 | 108.79 | 20,600 |
Mar 5, 2024 | 108.60 | 109.52 | 108.45 | 108.95 | 108.63 | 19,900 |
Mar 4, 2024 | 109.41 | 109.63 | 108.93 | 109.06 | 108.74 | 53,200 |
Mar 1, 2024 | 107.91 | 108.57 | 107.47 | 108.52 | 108.20 | 30,200 |
Feb 29, 2024 | 107.71 | 107.85 | 107.00 | 107.78 | 107.46 | 23,400 |
Feb 28, 2024 | 106.97 | 107.39 | 106.83 | 106.94 | 106.62 | 16,600 |
Feb 27, 2024 | 107.29 | 107.37 | 106.72 | 107.24 | 106.92 | 27,000 |
Feb 26, 2024 | 106.99 | 107.12 | 106.44 | 106.70 | 106.39 | 51,800 |
Feb 23, 2024 | 106.44 | 106.96 | 106.28 | 106.77 | 106.45 | 13,700 |
Feb 22, 2024 | 105.52 | 106.30 | 105.45 | 106.15 | 105.84 | 17,100 |
Feb 21, 2024 | 104.38 | 105.01 | 104.29 | 105.01 | 104.70 | 15,000 |
Feb 20, 2024 | 104.81 | 104.84 | 104.30 | 104.84 | 104.53 | 27,300 |
Feb 16, 2024 | 106.14 | 106.50 | 105.55 | 105.56 | 105.25 | 10,100 |
Feb 15, 2024 | 105.37 | 106.61 | 105.37 | 106.61 | 106.30 | 19,300 |
Feb 14, 2024 | 104.48 | 105.04 | 103.59 | 104.86 | 104.55 | 20,000 |
Feb 13, 2024 | 104.32 | 104.37 | 102.70 | 103.49 | 103.18 | 22,100 |
Feb 12, 2024 | 105.70 | 106.99 | 105.70 | 106.78 | 106.46 | 93,000 |
Feb 9, 2024 | 105.02 | 105.49 | 104.43 | 105.49 | 105.18 | 19,200 |
Feb 8, 2024 | 103.93 | 104.80 | 103.72 | 104.80 | 104.49 | 18,600 |
Feb 7, 2024 | 103.96 | 104.05 | 103.20 | 103.87 | 103.56 | 72,900 |
Feb 6, 2024 | 103.33 | 103.64 | 102.95 | 103.53 | 103.22 | 23,200 |
Feb 5, 2024 | 103.56 | 103.56 | 102.22 | 103.18 | 102.88 | 24,800 |
Feb 2, 2024 | 103.81 | 104.61 | 103.11 | 104.29 | 103.98 | 39,900 |
Feb 1, 2024 | 103.62 | 104.51 | 102.61 | 104.51 | 104.20 | 15,800 |
Jan 31, 2024 | 104.98 | 104.98 | 102.83 | 103.09 | 102.79 | 25,300 |
Jan 30, 2024 | 104.65 | 105.17 | 104.28 | 105.01 | 104.70 | 38,500 |
Jan 29, 2024 | 104.22 | 104.82 | 103.65 | 104.69 | 104.38 | 22,700 |
Jan 26, 2024 | 104.36 | 104.48 | 103.88 | 104.18 | 103.87 | 21,500 |
Jan 25, 2024 | 103.91 | 103.95 | 103.10 | 103.87 | 103.56 | 22,600 |
Jan 24, 2024 | 104.45 | 104.45 | 102.59 | 102.81 | 102.51 | 19,900 |
Jan 23, 2024 | 104.21 | 104.21 | 102.96 | 103.29 | 102.99 | 22,700 |
Jan 22, 2024 | 103.05 | 103.80 | 103.05 | 103.62 | 103.31 | 36,500 |
Jan 19, 2024 | 102.10 | 102.51 | 101.06 | 102.42 | 102.12 | 26,200 |
Jan 18, 2024 | 101.46 | 101.74 | 100.67 | 101.72 | 101.42 | 23,100 |
Jan 17, 2024 | 100.63 | 101.26 | 100.31 | 101.10 | 100.80 | 23,400 |
Jan 16, 2024 | 101.64 | 101.98 | 101.22 | 101.58 | 101.28 | 20,500 |
Jan 12, 2024 | 103.47 | 103.71 | 102.18 | 102.35 | 102.05 | 17,300 |
Jan 11, 2024 | 102.86 | 102.86 | 101.87 | 102.69 | 102.39 | 15,400 |
Jan 10, 2024 | 102.98 | 103.15 | 102.46 | 102.79 | 102.49 | 16,700 |
Jan 9, 2024 | 102.77 | 103.03 | 102.26 | 102.83 | 102.53 | 28,400 |
Jan 8, 2024 | 102.37 | 103.47 | 101.89 | 103.46 | 103.15 | 19,300 |
Jan 5, 2024 | 101.48 | 103.06 | 101.48 | 102.37 | 102.07 | 101,500 |
Jan 4, 2024 | 102.30 | 102.57 | 101.86 | 101.91 | 101.61 | 15,700 |
Jan 3, 2024 | 103.67 | 103.67 | 102.13 | 102.18 | 101.88 | 30,300 |
Jan 2, 2024 | 104.79 | 105.49 | 104.29 | 104.65 | 104.34 | 27,600 |
Dec 29, 2023 | 105.50 | 105.51 | 104.92 | 105.03 | 104.72 | 21,300 |
Dec 28, 2023 | 105.77 | 106.11 | 105.61 | 105.87 | 105.56 | 46,000 |
Dec 27, 2023 | 106.18 | 106.23 | 105.65 | 105.94 | 105.63 | 18,500 |
Dec 26, 2023 | 105.46 | 106.25 | 105.29 | 105.95 | 105.64 | 17,200 |
Dec 22, 2023 | 105.26 | 105.73 | 104.88 | 105.12 | 104.81 | 20,400 |
Dec 21, 2023 | 104.60 | 104.90 | 103.88 | 104.69 | 104.38 | 24,500 |
Dec 20, 2023 | 105.14 | 105.65 | 103.44 | 103.51 | 103.20 | 36,600 |
Dec 19, 2023 | 104.31 | 105.22 | 104.31 | 105.13 | 104.82 | 20,800 |
Dec 18, 2023 | 0.29 Dividend | |||||
Dec 18, 2023 | 104.20 | 104.20 | 103.40 | 103.62 | 103.31 | 23,300 |
Dec 15, 2023 | 104.25 | 104.25 | 103.05 | 103.46 | 102.87 | 23,100 |
Dec 14, 2023 | 102.77 | 104.30 | 102.77 | 104.08 | 103.48 | 23,000 |
Dec 13, 2023 | 99.17 | 101.42 | 98.38 | 101.42 | 100.84 | 64,100 |
Dec 12, 2023 | 99.74 | 99.74 | 98.85 | 98.93 | 98.36 | 21,000 |
Dec 11, 2023 | 98.96 | 99.79 | 98.92 | 99.66 | 99.09 | 39,100 |
Dec 8, 2023 | 98.15 | 99.13 | 98.15 | 98.57 | 98.00 | 33,400 |
Dec 7, 2023 | 97.75 | 98.33 | 97.55 | 98.33 | 97.77 | 16,700 |
Dec 6, 2023 | 98.64 | 99.36 | 97.43 | 97.63 | 97.07 | 164,800 |
Dec 5, 2023 | 99.06 | 99.06 | 97.83 | 97.89 | 97.33 | 62,300 |
Dec 4, 2023 | 98.53 | 99.53 | 98.25 | 99.40 | 98.83 | 21,400 |
Dec 1, 2023 | 96.37 | 98.77 | 96.27 | 98.74 | 98.17 | 22,600 |
Nov 30, 2023 | 96.18 | 96.44 | 95.68 | 96.32 | 95.77 | 14,600 |
Nov 29, 2023 | 96.29 | 96.34 | 95.71 | 95.87 | 95.32 | 30,100 |
Nov 28, 2023 | 96.21 | 96.35 | 95.47 | 95.61 | 95.06 | 17,800 |
Nov 27, 2023 | 95.92 | 96.38 | 95.76 | 96.20 | 95.65 | 12,400 |
Nov 24, 2023 | 95.91 | 96.38 | 95.91 | 96.25 | 95.70 | 21,000 |
Nov 22, 2023 | 95.84 | 96.19 | 95.56 | 95.92 | 95.37 | 22,600 |
Nov 21, 2023 | 95.88 | 95.88 | 95.29 | 95.36 | 94.81 | 21,700 |
Nov 20, 2023 | 95.65 | 96.33 | 95.31 | 96.04 | 95.49 | 28,100 |
Nov 17, 2023 | 95.36 | 95.84 | 95.32 | 95.68 | 95.13 | 46,300 |
Nov 16, 2023 | 95.60 | 95.60 | 94.10 | 94.48 | 93.94 | 13,300 |
Nov 15, 2023 | 95.22 | 96.40 | 95.19 | 95.60 | 95.05 | 32,400 |
Nov 14, 2023 | 93.33 | 95.08 | 93.33 | 94.83 | 94.29 | 18,600 |
Nov 13, 2023 | 91.10 | 91.60 | 91.09 | 91.38 | 90.86 | 22,900 |
Nov 10, 2023 | 90.79 | 91.54 | 90.39 | 91.48 | 90.96 | 27,700 |
Nov 9, 2023 | 91.84 | 91.84 | 90.17 | 90.17 | 89.65 | 12,500 |
Nov 8, 2023 | 92.13 | 92.20 | 91.18 | 91.44 | 90.92 | 23,300 |
Nov 7, 2023 | 92.15 | 92.26 | 91.74 | 92.01 | 91.48 | 14,500 |
Nov 6, 2023 | 93.50 | 93.50 | 92.14 | 92.50 | 91.97 | 21,500 |
Nov 3, 2023 | 92.81 | 93.63 | 92.81 | 93.37 | 92.83 | 19,100 |
Nov 2, 2023 | 90.24 | 91.34 | 90.24 | 91.24 | 90.72 | 45,800 |
Nov 1, 2023 | 88.75 | 89.52 | 88.18 | 89.50 | 88.99 | 40,300 |
Oct 31, 2023 | 88.13 | 88.99 | 88.06 | 88.94 | 88.43 | 20,700 |
Oct 30, 2023 | 87.95 | 88.28 | 87.11 | 87.95 | 87.45 | 19,600 |
Oct 27, 2023 | 88.64 | 88.64 | 87.00 | 87.20 | 86.70 | 39,200 |
Oct 26, 2023 | 87.99 | 88.84 | 87.91 | 88.29 | 87.78 | 72,200 |
Oct 25, 2023 | 88.52 | 88.52 | 87.49 | 87.71 | 87.21 | 23,900 |
Oct 24, 2023 | 88.92 | 89.32 | 88.38 | 88.74 | 88.23 | 23,200 |
Oct 23, 2023 | 88.91 | 89.26 | 88.15 | 88.18 | 87.67 | 23,400 |
Oct 20, 2023 | 90.09 | 90.09 | 89.16 | 89.25 | 88.74 | 51,600 |
Oct 19, 2023 | 91.39 | 91.47 | 89.92 | 89.93 | 89.41 | 9,500 |
Oct 18, 2023 | 92.68 | 92.68 | 91.29 | 91.41 | 90.89 | 19,900 |
Oct 17, 2023 | 91.31 | 93.70 | 91.31 | 93.11 | 92.58 | 28,800 |
Oct 16, 2023 | 91.13 | 92.21 | 91.13 | 91.85 | 91.32 | 15,200 |
Oct 13, 2023 | 91.44 | 91.44 | 90.15 | 90.51 | 89.99 | 25,700 |
Oct 12, 2023 | 93.16 | 93.16 | 90.42 | 91.01 | 90.49 | 14,700 |
Oct 11, 2023 | 93.03 | 93.23 | 92.32 | 92.92 | 92.39 | 11,600 |
Oct 10, 2023 | 92.29 | 93.33 | 92.28 | 92.72 | 92.19 | 29,800 |
Oct 9, 2023 | 90.75 | 92.01 | 90.62 | 91.89 | 91.36 | 73,800 |
Oct 6, 2023 | 90.08 | 91.61 | 89.80 | 91.14 | 90.62 | 25,500 |
Oct 5, 2023 | 90.90 | 91.14 | 89.93 | 90.32 | 89.80 | 26,100 |
Oct 4, 2023 | 90.92 | 91.16 | 89.90 | 91.12 | 90.60 | 34,400 |
Oct 3, 2023 | 92.06 | 92.23 | 90.42 | 90.73 | 90.21 | 31,200 |
Oct 2, 2023 | 93.62 | 93.81 | 92.36 | 92.59 | 92.06 | 29,200 |
Sep 29, 2023 | 94.96 | 94.96 | 93.66 | 93.83 | 93.29 | 23,200 |
Sep 28, 2023 | 92.89 | 94.51 | 92.89 | 94.15 | 93.61 | 28,300 |
Sep 27, 2023 | 92.91 | 93.10 | 92.18 | 92.80 | 92.27 | 20,900 |
Sep 26, 2023 | 93.47 | 93.47 | 92.18 | 92.22 | 91.69 | 21,100 |
Sep 25, 2023 | 94.08 | 94.12 | 93.12 | 93.88 | 93.34 | 25,900 |
Sep 22, 2023 | 94.81 | 94.81 | 93.22 | 93.27 | 92.73 | 16,300 |
Sep 21, 2023 | 94.67 | 94.67 | 93.69 | 93.69 | 93.15 | 33,700 |
Sep 20, 2023 | 96.46 | 96.46 | 95.00 | 95.00 | 94.46 | 32,700 |
Sep 19, 2023 | 95.72 | 95.72 | 94.90 | 95.34 | 94.79 | 29,800 |
Sep 18, 2023 | 0.24 Dividend | |||||
Sep 18, 2023 | 96.37 | 96.37 | 95.18 | 95.34 | 94.79 | 56,600 |
Sep 15, 2023 | 96.25 | 96.28 | 95.51 | 95.51 | 94.72 | 10,700 |
Sep 14, 2023 | 96.33 | 96.78 | 96.04 | 96.78 | 95.98 | 16,900 |
Sep 13, 2023 | 95.32 | 95.69 | 95.09 | 95.24 | 94.45 | 19,900 |
Sep 12, 2023 | 96.05 | 96.60 | 95.91 | 95.99 | 95.20 | 37,900 |
Sep 11, 2023 | 96.55 | 96.59 | 95.74 | 95.84 | 95.05 | 13,400 |
Sep 8, 2023 | 95.85 | 96.19 | 95.49 | 95.73 | 94.94 | 11,200 |
Sep 7, 2023 | 96.25 | 96.40 | 95.48 | 95.65 | 94.86 | 10,500 |
Sep 6, 2023 | 97.22 | 97.65 | 96.33 | 96.70 | 95.90 | 32,000 |
Sep 5, 2023 | 98.99 | 98.99 | 97.16 | 97.16 | 96.36 | 24,300 |
Sep 1, 2023 | 98.95 | 99.53 | 98.89 | 99.25 | 98.43 | 47,200 |
Aug 31, 2023 | 98.59 | 98.84 | 98.15 | 98.15 | 97.34 | 10,100 |
Aug 30, 2023 | 98.16 | 98.74 | 97.98 | 98.19 | 97.38 | 12,100 |
Aug 29, 2023 | 96.86 | 98.15 | 96.86 | 98.06 | 97.25 | 22,500 |
Aug 28, 2023 | 96.33 | 97.29 | 96.33 | 96.76 | 95.96 | 19,500 |
Aug 25, 2023 | 96.09 | 96.20 | 94.92 | 95.74 | 94.95 | 27,600 |
Aug 24, 2023 | 96.01 | 96.75 | 95.58 | 95.58 | 94.79 | 42,600 |
Aug 23, 2023 | 95.29 | 96.41 | 95.26 | 96.17 | 95.38 | 15,100 |
Aug 22, 2023 | 96.38 | 96.47 | 95.54 | 95.56 | 94.77 | 16,300 |
Aug 21, 2023 | 96.72 | 96.89 | 95.90 | 96.57 | 95.77 | 11,500 |
Aug 18, 2023 | 95.70 | 96.77 | 95.16 | 96.61 | 95.81 | 13,900 |
Aug 17, 2023 | 97.59 | 97.79 | 96.02 | 96.02 | 95.23 | 16,600 |
Aug 16, 2023 | 97.59 | 98.32 | 97.01 | 97.01 | 96.21 | 15,300 |
Aug 15, 2023 | 98.57 | 98.58 | 97.45 | 97.45 | 96.65 | 11,200 |
Aug 14, 2023 | 98.64 | 99.01 | 98.13 | 99.00 | 98.18 | 11,200 |
Aug 11, 2023 | 98.14 | 99.02 | 98.14 | 98.50 | 97.69 | 37,800 |
Aug 10, 2023 | 99.47 | 99.99 | 98.32 | 98.69 | 97.88 | 18,400 |
Aug 9, 2023 | 99.13 | 99.42 | 98.71 | 98.80 | 97.98 | 8,400 |
Aug 8, 2023 | 98.62 | 99.24 | 97.74 | 99.01 | 98.19 | 13,800 |
Aug 7, 2023 | 99.39 | 99.68 | 99.01 | 99.45 | 98.63 | 24,300 |
Aug 4, 2023 | 98.90 | 100.05 | 98.78 | 98.92 | 98.10 | 24,200 |
Aug 3, 2023 | 99.02 | 99.35 | 98.18 | 98.82 | 98.00 | 23,400 |
Aug 2, 2023 | 99.84 | 99.98 | 99.19 | 99.41 | 98.59 | 13,400 |
Aug 1, 2023 | 100.24 | 100.80 | 100.00 | 100.60 | 99.77 | 15,000 |
Jul 31, 2023 | 100.41 | 100.66 | 100.14 | 100.59 | 99.76 | 13,500 |
Jul 28, 2023 | 100.16 | 100.34 | 99.56 | 100.00 | 99.17 | 29,000 |
Jul 27, 2023 | 100.84 | 100.84 | 98.87 | 99.19 | 98.37 | 45,800 |
Jul 26, 2023 | 99.65 | 100.26 | 99.65 | 100.16 | 99.33 | 13,900 |
Jul 25, 2023 | 99.19 | 100.04 | 99.19 | 99.55 | 98.73 | 166,300 |
Jul 24, 2023 | 99.12 | 99.63 | 98.83 | 99.33 | 98.51 | 34,700 |
Jul 21, 2023 | 100.02 | 100.02 | 98.72 | 98.87 | 98.05 | 29,000 |
Jul 20, 2023 | 100.23 | 100.23 | 98.80 | 99.42 | 98.60 | 9,500 |
Jul 19, 2023 | 99.91 | 99.97 | 99.31 | 99.96 | 99.13 | 30,400 |
Jul 18, 2023 | 98.61 | 99.68 | 98.33 | 99.45 | 98.63 | 62,500 |
Jul 17, 2023 | 97.95 | 98.51 | 97.31 | 98.35 | 97.54 | 63,600 |
Jul 14, 2023 | 99.07 | 99.07 | 97.47 | 97.77 | 96.96 | 27,600 |
Jul 13, 2023 | 98.93 | 99.28 | 98.47 | 99.12 | 98.30 | 83,500 |
Jul 12, 2023 | 99.06 | 99.23 | 98.36 | 98.47 | 97.66 | 30,500 |
Jul 11, 2023 | 97.25 | 98.07 | 96.96 | 98.07 | 97.26 | 31,200 |
Jul 10, 2023 | 95.93 | 96.79 | 95.93 | 96.79 | 95.99 | 17,100 |
Jul 7, 2023 | 95.36 | 96.54 | 94.97 | 95.96 | 95.17 | 14,100 |
Jul 6, 2023 | 94.88 | 94.88 | 93.64 | 94.39 | 93.61 | 11,600 |
Jul 5, 2023 | 96.10 | 96.10 | 95.52 | 95.54 | 94.75 | 13,100 |
Jul 3, 2023 | 96.27 | 96.51 | 96.17 | 96.40 | 95.60 | 4,400 |
Jun 30, 2023 | 96.38 | 96.38 | 95.70 | 96.07 | 95.28 | 12,600 |
Jun 29, 2023 | 94.41 | 95.54 | 94.41 | 95.24 | 94.45 | 16,100 |
Jun 28, 2023 | 93.97 | 94.26 | 93.67 | 94.08 | 93.30 | 7,000 |
Jun 27, 2023 | 92.56 | 94.19 | 92.31 | 93.90 | 93.12 | 18,700 |
Jun 26, 2023 | 91.90 | 92.97 | 91.90 | 92.35 | 91.59 | 16,800 |
Jun 23, 2023 | 91.61 | 92.26 | 91.45 | 91.56 | 90.80 | 10,300 |
Jun 22, 2023 | 92.73 | 92.75 | 92.12 | 92.41 | 91.65 | 8,900 |
Jun 21, 2023 | 92.74 | 93.38 | 92.40 | 92.93 | 92.16 | 9,200 |
Jun 20, 2023 | 0.30 Dividend | |||||
Jun 20, 2023 | 93.16 | 93.24 | 92.50 | 92.79 | 92.02 | 17,300 |
Jun 16, 2023 | 94.79 | 94.82 | 93.58 | 93.80 | 92.72 | 24,600 |
Jun 15, 2023 | 93.31 | 94.70 | 93.31 | 94.35 | 93.27 | 23,900 |
Jun 14, 2023 | 94.49 | 94.87 | 92.87 | 93.53 | 92.46 | 13,600 |
Jun 13, 2023 | 93.58 | 94.18 | 93.43 | 93.92 | 92.84 | 21,000 |
Jun 12, 2023 | 92.38 | 93.14 | 92.27 | 92.81 | 91.75 | 14,100 |
Jun 9, 2023 | 92.87 | 92.87 | 92.12 | 92.18 | 91.12 | 34,600 |
Jun 8, 2023 | 92.91 | 92.93 | 92.26 | 92.59 | 91.53 | 36,600 |
Jun 7, 2023 | 91.88 | 93.14 | 91.88 | 92.93 | 91.86 | 15,200 |
Jun 6, 2023 | 88.96 | 91.53 | 88.96 | 91.31 | 90.26 | 33,600 |
Jun 5, 2023 | 90.23 | 90.23 | 88.89 | 89.21 | 88.19 | 9,300 |
Jun 2, 2023 | 88.20 | 90.35 | 88.20 | 90.20 | 89.17 | 22,700 |
Jun 1, 2023 | 86.76 | 87.25 | 86.31 | 86.98 | 85.98 | 13,600 |
May 31, 2023 | 87.50 | 87.69 | 86.04 | 86.50 | 85.51 | 119,300 |
May 30, 2023 | 88.74 | 88.79 | 87.75 | 88.09 | 87.08 | 9,100 |
May 26, 2023 | 87.67 | 88.53 | 87.60 | 88.30 | 87.29 | 12,800 |
May 25, 2023 | 87.19 | 87.64 | 86.70 | 87.35 | 86.35 | 50,200 |
May 24, 2023 | 87.91 | 87.91 | 86.95 | 87.15 | 86.15 | 124,000 |
May 23, 2023 | 88.55 | 89.08 | 87.92 | 87.97 | 86.96 | 11,900 |
May 22, 2023 | 88.77 | 89.17 | 88.14 | 88.72 | 87.70 | 52,300 |
May 19, 2023 | 90.53 | 90.53 | 88.15 | 88.40 | 87.39 | 24,900 |
May 18, 2023 | 88.35 | 89.64 | 88.07 | 89.52 | 88.49 | 11,900 |
May 17, 2023 | 87.47 | 88.68 | 87.00 | 88.61 | 87.59 | 10,700 |
May 16, 2023 | 87.77 | 87.77 | 86.90 | 86.92 | 85.92 | 26,600 |
May 15, 2023 | 87.59 | 88.24 | 87.38 | 88.02 | 87.01 | 14,500 |
May 12, 2023 | 87.50 | 87.54 | 86.77 | 87.28 | 86.28 | 11,300 |
May 11, 2023 | 87.27 | 87.35 | 86.93 | 87.23 | 86.23 | 14,100 |
May 10, 2023 | 88.97 | 88.97 | 87.00 | 87.47 | 86.47 | 11,300 |
May 9, 2023 | 86.84 | 87.64 | 86.84 | 87.39 | 86.39 | 8,200 |
May 8, 2023 | 88.27 | 88.27 | 87.40 | 87.57 | 86.57 | 8,100 |
May 5, 2023 | 86.82 | 87.95 | 86.82 | 87.81 | 86.80 | 14,400 |
May 4, 2023 | 86.60 | 86.60 | 85.49 | 85.65 | 84.67 | 14,200 |
May 3, 2023 | 87.71 | 88.63 | 86.96 | 86.96 | 85.96 | 19,900 |
May 2, 2023 | 88.31 | 88.31 | 86.27 | 87.49 | 86.49 | 15,900 |
May 1, 2023 | 88.73 | 89.43 | 88.57 | 88.94 | 87.92 | 18,300 |
Apr 28, 2023 | 87.79 | 88.84 | 87.79 | 88.81 | 87.79 | 20,500 |
Apr 27, 2023 | 86.45 | 87.82 | 86.31 | 87.77 | 86.76 | 296,500 |
Apr 26, 2023 | 86.98 | 87.25 | 86.30 | 86.45 | 85.46 | 13,300 |
Apr 25, 2023 | 88.48 | 88.50 | 87.11 | 87.11 | 86.11 | 15,300 |
Apr 24, 2023 | 88.88 | 89.24 | 88.51 | 89.00 | 87.98 | 13,300 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.28%
QLD ProShares Ultra QQQ
79.81
+3.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.98
+2.91%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.40
+2.89%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.73
+2.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.37
+2.75%
ITB iShares U.S. Home Construction ETF
106.05
+2.79%
XHB SPDR S&P Homebuilders ETF
103.61
+2.66%
PSI Invesco Semiconductors ETF
52.22
+2.61%
BLOK Amplify Transformational Data Sharing ETF
33.01
+2.58%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.79
+2.56%
XSD SPDR S&P Semiconductor ETF
211.83
+2.52%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.21
+2.42%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
SMH VanEck Semiconductor ETF
207.98
+2.44%
XSMO Invesco S&P SmallCap Momentum ETF
58.35
+2.40%
PSCT Invesco S&P SmallCap Information Technology ETF
43.91
+2.40%
SOXX iShares Semiconductor ETF
206.24
+2.27%
CNRG SPDR Kensho Clean Power ETF
58.69
+2.29%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.90
+2.27%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.27
+2.24%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.77
+2.23%
XMMO Invesco S&P MidCap Momentum ETF
110.09
+2.20%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
FXL First Trust Technology AlphaDEX Fund
127.25
+2.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.82
+2.13%
FTXL First Trust Nasdaq Semiconductor ETF
82.80
+2.13%
FIVG Defiance 5G Next Gen Connectivity ETF
36.51
+2.07%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.04
+1.82%
CIBR First Trust NASDAQ Cybersecurity ETF
54.33
+2.01%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.60
+2.03%
EWD iShares MSCI Sweden ETF
39.53
+2.03%
ISMD Inspire Small/Mid Cap ETF
34.29
+2.02%
IGM iShares Expanded Tech Sector ETF
82.50
+2.00%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.98
+1.98%
FV First Trust Dorsey Wright Focus 5 ETF
53.94
+1.99%
FCOM Fidelity MSCI Communication Services Index ETF
49.23
+1.97%
FIW First Trust Water ETF
100.15
+1.93%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
FTEC Fidelity MSCI Information Technology Index ETF
147.07
+1.95%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.24
+1.84%
PHO Invesco Water Resources ETF
64.96
+1.98%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.68
+1.91%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
IYW iShares U.S. Technology ETF
128.63
+1.89%
SLYV SPDR S&P 600 Small Cap Value ETF
79.28
+1.85%
IJR iShares Core S&P Small-Cap ETF
105.97
+1.78%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.52
+1.85%
IJS iShares S&P Small-Cap 600 Value ETF
98.19
+1.83%
FYX First Trust Small Cap Core AlphaDEX Fund
89.58
+1.79%
EES WisdomTree U.S. SmallCap Earnings Fund
47.84
+1.84%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.22
+1.84%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.50
+1.84%
XTL SPDR S&P Telecom ETF
69.00
+1.83%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.06
+1.65%
PSET Principal Quality ETF
64.41
+1.80%
XAR SPDR S&P Aerospace & Defense ETF
135.25
+1.79%
IXN iShares Global Tech ETF
70.60
+1.76%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.55
+1.77%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.33
+1.77%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.43
+1.76%
SPHB Invesco S&P 500 High Beta ETF
82.25
+1.74%
VGT Vanguard Information Technology Index Fund ETF Shares
494.77
+1.71%
CQQQ Invesco China Technology ETF
31.93
+1.75%
SCHG Schwab U.S. Large-Cap Growth ETF
89.36
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
61.88
+1.73%
SPMO Invesco S&P 500 Momentum ETF
76.97
+1.70%
SMMD iShares Russell 2500 ETF
62.00
+1.60%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.12
+1.69%
VFMF Vanguard U.S. Multifactor ETF Shares
122.39
+1.68%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.56
+1.66%
NULG Nuveen ESG Large-Cap Growth ETF
72.56
+1.67%
QTUM Defiance Quantum ETF
57.01
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
330.99
+1.65%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.59
+1.66%
MGK Vanguard Mega Cap Growth Index Fund
274.79
+1.59%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.63
+1.60%
IVW iShares S&P 500 Growth ETF
81.38
+1.57%
SECT Main Sector Rotation ETF
48.57
+1.61%
QQQ Invesco QQQ Trust
425.45
+1.58%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.02
+1.61%
PEXL Pacer US Export Leaders ETF
47.23
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.49
+1.59%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
BFOR Barron's 400 ETF
65.36
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
216.80
+1.53%
IUSG iShares Core S&P U.S. Growth ETF
112.89
+1.58%
ILCG iShares Morningstar Growth ETF
72.53
+1.60%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.89
+1.54%
THD iShares MSCI Thailand ETF
57.90
+1.53%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.44
+1.53%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
IWF iShares Russell 1000 Growth ETF
324.15
+1.52%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.40
+1.52%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.39
+1.52%
IWY iShares Russell Top 200 Growth ETF
188.02
+1.48%
IETC iShares U.S. Tech Independence Focused ETF
67.45
+1.44%
FYT First Trust Small Cap Value AlphaDEX Fund
52.31
+1.50%