NYSEArca - Delayed Quote • USD
Invesco S&P 500 Equal Weight Utilities ETF (RYU)
At close: June 6 at 4:00 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 | 56.48 | 57.10 | 56.48 | 56.82 | 56.82 | 38,463 |
Apr 22, 2024 | 56.14 | 56.80 | 56.05 | 56.58 | 56.58 | 42,901 |
Apr 19, 2024 | 55.37 | 56.20 | 55.37 | 56.10 | 56.10 | 8,878 |
Apr 18, 2024 | 54.97 | 55.41 | 54.92 | 55.29 | 55.29 | 7,681 |
Apr 17, 2024 | 54.24 | 55.09 | 54.22 | 55.00 | 55.00 | 13,048 |
Apr 16, 2024 | 54.58 | 54.58 | 53.78 | 54.05 | 54.05 | 13,177 |
Apr 15, 2024 | 55.58 | 55.58 | 54.48 | 54.72 | 54.72 | 20,512 |
Apr 12, 2024 | 55.58 | 55.74 | 54.94 | 55.17 | 55.17 | 11,286 |
Apr 11, 2024 | 55.97 | 55.98 | 55.21 | 55.58 | 55.58 | 10,691 |
Apr 10, 2024 | 55.80 | 55.80 | 55.47 | 55.71 | 55.71 | 19,236 |
Apr 9, 2024 | 56.66 | 56.82 | 56.48 | 56.76 | 56.76 | 15,091 |
Apr 8, 2024 | 56.09 | 56.56 | 56.06 | 56.47 | 56.47 | 25,167 |
Apr 5, 2024 | 55.82 | 56.11 | 55.47 | 56.05 | 56.05 | 25,269 |
Apr 4, 2024 | 56.48 | 56.66 | 55.62 | 56.02 | 56.02 | 18,710 |
Apr 3, 2024 | 56.25 | 56.49 | 56.02 | 56.13 | 56.13 | 21,703 |
Apr 2, 2024 | 56.07 | 56.63 | 56.07 | 56.34 | 56.34 | 14,106 |
Apr 1, 2024 | 56.58 | 56.60 | 55.94 | 56.29 | 56.29 | 25,919 |
Mar 28, 2024 | 56.05 | 56.61 | 55.99 | 56.59 | 56.59 | 22,553 |
Mar 27, 2024 | 54.87 | 56.06 | 54.87 | 56.06 | 56.06 | 28,865 |
Mar 26, 2024 | 55.25 | 55.29 | 54.53 | 54.57 | 54.57 | 19,069 |
Mar 25, 2024 | 55.08 | 55.19 | 54.95 | 55.11 | 55.11 | 10,940 |
Mar 22, 2024 | 55.18 | 55.28 | 54.94 | 55.00 | 55.00 | 19,194 |
Mar 21, 2024 | 55.10 | 55.38 | 54.97 | 54.98 | 54.98 | 17,653 |
Mar 20, 2024 | 55.02 | 55.27 | 54.67 | 54.95 | 54.95 | 30,990 |
Mar 19, 2024 | 54.54 | 54.99 | 54.54 | 54.96 | 54.96 | 22,106 |
Mar 18, 2024 | 0.33 Dividend | |||||
Mar 18, 2024 | 54.21 | 54.67 | 54.15 | 54.48 | 54.48 | 15,035 |
Mar 15, 2024 | 54.23 | 54.86 | 54.23 | 54.55 | 54.22 | 14,270 |
Mar 14, 2024 | 54.98 | 54.98 | 54.12 | 54.43 | 54.10 | 36,711 |
Mar 13, 2024 | 55.04 | 55.46 | 54.94 | 55.01 | 54.68 | 28,605 |
Mar 12, 2024 | 55.12 | 55.25 | 54.62 | 54.89 | 54.56 | 42,127 |
Mar 11, 2024 | 55.14 | 55.56 | 54.95 | 55.40 | 55.07 | 18,952 |
Mar 8, 2024 | 55.10 | 55.28 | 54.76 | 55.16 | 54.83 | 20,330 |
Mar 7, 2024 | 55.09 | 55.30 | 55.03 | 55.10 | 54.77 | 16,139 |
Mar 6, 2024 | 54.67 | 54.96 | 54.54 | 54.76 | 54.43 | 21,019 |
Mar 5, 2024 | 54.36 | 55.31 | 54.00 | 54.19 | 53.86 | 28,680 |
Mar 4, 2024 | 53.20 | 54.38 | 53.20 | 54.26 | 53.93 | 21,429 |
Mar 1, 2024 | 53.32 | 53.32 | 52.62 | 53.31 | 52.99 | 27,395 |
Feb 29, 2024 | 53.64 | 53.91 | 53.30 | 53.58 | 53.26 | 23,435 |
Feb 28, 2024 | 53.22 | 53.62 | 53.22 | 53.46 | 53.14 | 31,250 |
Feb 27, 2024 | 52.59 | 53.38 | 52.59 | 53.38 | 53.06 | 25,891 |
Feb 26, 2024 | 53.21 | 53.21 | 52.33 | 52.39 | 52.07 | 146,883 |
Feb 23, 2024 | 53.13 | 53.65 | 53.10 | 53.44 | 53.12 | 29,231 |
Feb 22, 2024 | 53.17 | 53.27 | 52.73 | 53.10 | 52.78 | 79,919 |
Feb 21, 2024 | 52.91 | 53.57 | 52.91 | 53.50 | 53.18 | 32,715 |
Feb 20, 2024 | 52.82 | 53.42 | 52.76 | 52.78 | 52.46 | 48,643 |
Feb 16, 2024 | 52.60 | 53.08 | 52.39 | 52.86 | 52.54 | 110,131 |
Feb 15, 2024 | 52.25 | 52.91 | 52.25 | 52.91 | 52.59 | 22,815 |
Feb 14, 2024 | 52.00 | 52.13 | 51.70 | 51.97 | 51.66 | 46,337 |
Feb 13, 2024 | 52.20 | 52.20 | 51.02 | 51.68 | 51.37 | 18,362 |
Feb 12, 2024 | 51.95 | 52.53 | 51.91 | 52.53 | 52.21 | 13,748 |
Feb 9, 2024 | 51.54 | 52.00 | 51.54 | 51.99 | 51.68 | 15,152 |
Feb 8, 2024 | 51.87 | 51.87 | 51.21 | 51.66 | 51.35 | 21,528 |
Feb 7, 2024 | 52.31 | 52.31 | 51.84 | 52.00 | 51.69 | 22,268 |
Feb 6, 2024 | 51.85 | 52.18 | 51.76 | 52.05 | 51.74 | 38,193 |
Feb 5, 2024 | 52.37 | 52.45 | 51.87 | 51.88 | 51.57 | 49,386 |
Feb 2, 2024 | 53.19 | 53.36 | 52.53 | 52.87 | 52.55 | 62,057 |
Feb 1, 2024 | 52.77 | 53.75 | 52.37 | 53.74 | 53.41 | 28,038 |
Jan 31, 2024 | 52.99 | 53.49 | 52.49 | 52.78 | 52.46 | 51,129 |
Jan 30, 2024 | 52.81 | 53.17 | 52.44 | 52.89 | 52.57 | 40,196 |
Jan 29, 2024 | 52.55 | 53.07 | 52.32 | 52.91 | 52.59 | 113,705 |
Jan 26, 2024 | 52.45 | 52.72 | 52.40 | 52.58 | 52.26 | 123,557 |
Jan 25, 2024 | 51.94 | 52.42 | 51.72 | 52.42 | 52.10 | 69,832 |
Jan 24, 2024 | 52.43 | 52.56 | 51.36 | 51.40 | 51.09 | 54,309 |
Jan 23, 2024 | 52.15 | 52.38 | 51.89 | 52.23 | 51.92 | 116,019 |
Jan 22, 2024 | 52.46 | 52.83 | 51.98 | 52.16 | 51.85 | 41,744 |
Jan 19, 2024 | 52.47 | 52.52 | 52.11 | 52.40 | 52.08 | 132,127 |
Jan 18, 2024 | 52.97 | 52.97 | 52.18 | 52.46 | 52.15 | 74,982 |
Jan 17, 2024 | 53.39 | 53.88 | 52.62 | 52.98 | 52.66 | 38,725 |
Jan 16, 2024 | 54.13 | 54.15 | 53.60 | 53.73 | 53.41 | 30,125 |
Jan 12, 2024 | 54.29 | 54.48 | 54.12 | 54.28 | 53.95 | 11,563 |
Jan 11, 2024 | 55.11 | 55.11 | 53.85 | 54.07 | 53.74 | 23,451 |
Jan 10, 2024 | 55.45 | 55.61 | 55.18 | 55.34 | 55.01 | 125,728 |
Jan 9, 2024 | 55.45 | 55.62 | 55.37 | 55.40 | 55.07 | 26,993 |
Jan 8, 2024 | 55.44 | 55.84 | 55.27 | 55.83 | 55.49 | 17,667 |
Jan 5, 2024 | 55.18 | 55.74 | 55.05 | 55.46 | 55.13 | 32,486 |
Jan 4, 2024 | 55.54 | 55.79 | 55.23 | 55.29 | 54.96 | 101,887 |
Jan 3, 2024 | 55.21 | 55.56 | 55.09 | 55.45 | 55.12 | 35,865 |
Jan 2, 2024 | 54.37 | 55.38 | 54.37 | 55.36 | 55.03 | 76,793 |
Dec 29, 2023 | 54.39 | 54.62 | 54.16 | 54.56 | 54.24 | 150,998 |
Dec 28, 2023 | 54.11 | 54.61 | 54.11 | 54.58 | 54.25 | 25,246 |
Dec 27, 2023 | 54.18 | 54.25 | 53.98 | 54.16 | 53.83 | 40,645 |
Dec 26, 2023 | 53.84 | 54.42 | 53.84 | 54.25 | 53.92 | 32,394 |
Dec 22, 2023 | 53.94 | 54.34 | 53.80 | 53.86 | 53.54 | 18,750 |
Dec 21, 2023 | 53.65 | 53.96 | 53.37 | 53.67 | 53.35 | 22,243 |
Dec 20, 2023 | 54.60 | 54.60 | 53.50 | 53.50 | 53.18 | 32,153 |
Dec 19, 2023 | 54.31 | 54.58 | 54.20 | 54.57 | 54.24 | 26,838 |
Dec 18, 2023 | 0.46 Dividend | |||||
Dec 18, 2023 | 54.44 | 54.71 | 54.12 | 54.22 | 53.89 | 61,417 |
Dec 15, 2023 | 55.52 | 55.52 | 54.44 | 54.87 | 54.08 | 36,917 |
Dec 14, 2023 | 56.93 | 57.16 | 55.70 | 55.76 | 54.96 | 41,178 |
Dec 13, 2023 | 54.79 | 56.61 | 54.63 | 56.58 | 55.77 | 24,736 |
Dec 12, 2023 | 54.91 | 54.91 | 54.32 | 54.62 | 53.84 | 16,166 |
Dec 11, 2023 | 54.41 | 54.89 | 54.34 | 54.79 | 54.00 | 47,791 |
Dec 8, 2023 | 54.44 | 54.55 | 54.15 | 54.47 | 53.69 | 40,328 |
Dec 7, 2023 | 54.60 | 54.93 | 54.52 | 54.58 | 53.80 | 47,628 |
Dec 6, 2023 | 54.39 | 54.67 | 54.27 | 54.67 | 53.88 | 24,602 |
Dec 5, 2023 | 54.43 | 54.43 | 53.98 | 54.13 | 53.35 | 27,190 |
Dec 4, 2023 | 54.29 | 54.94 | 54.29 | 54.55 | 53.77 | 27,264 |
Dec 1, 2023 | 53.89 | 54.73 | 53.68 | 54.73 | 53.94 | 72,122 |
Nov 30, 2023 | 53.73 | 54.00 | 53.43 | 53.94 | 53.16 | 39,679 |
Nov 29, 2023 | 54.28 | 54.31 | 53.52 | 53.66 | 52.89 | 40,330 |
Nov 28, 2023 | 53.95 | 54.52 | 53.85 | 54.15 | 53.37 | 60,667 |
Nov 27, 2023 | 53.87 | 54.07 | 53.55 | 53.97 | 53.19 | 31,164 |
Nov 24, 2023 | 53.74 | 53.89 | 53.64 | 53.89 | 53.11 | 9,545 |
Nov 22, 2023 | 53.56 | 53.77 | 53.39 | 53.77 | 52.99 | 27,239 |
Nov 21, 2023 | 53.49 | 53.49 | 53.08 | 53.42 | 52.65 | 41,134 |
Nov 20, 2023 | 53.41 | 53.62 | 52.88 | 53.47 | 52.70 | 72,508 |
Nov 17, 2023 | 53.74 | 53.74 | 53.40 | 53.62 | 52.85 | 35,138 |
Nov 16, 2023 | 53.55 | 53.83 | 53.50 | 53.52 | 52.75 | 40,507 |
Nov 15, 2023 | 53.14 | 53.89 | 53.14 | 53.23 | 52.46 | 27,346 |
Nov 14, 2023 | 52.41 | 53.32 | 52.41 | 53.24 | 52.47 | 39,771 |
Nov 13, 2023 | 51.56 | 51.67 | 51.23 | 51.24 | 50.50 | 69,415 |
Nov 10, 2023 | 51.84 | 51.94 | 51.59 | 51.85 | 51.10 | 30,276 |
Nov 9, 2023 | 52.29 | 52.36 | 51.59 | 51.64 | 50.90 | 51,459 |
Nov 8, 2023 | 51.99 | 52.18 | 51.58 | 52.12 | 51.37 | 28,940 |
Nov 7, 2023 | 52.72 | 52.80 | 52.37 | 52.45 | 51.70 | 37,900 |
Nov 6, 2023 | 52.95 | 53.17 | 52.76 | 52.78 | 52.02 | 32,680 |
Nov 3, 2023 | 53.24 | 53.45 | 53.00 | 53.00 | 52.24 | 28,134 |
Nov 2, 2023 | 51.58 | 52.84 | 51.58 | 52.63 | 51.87 | 38,208 |
Nov 1, 2023 | 50.98 | 51.91 | 50.61 | 51.66 | 50.92 | 24,632 |
Oct 31, 2023 | 50.73 | 51.03 | 50.41 | 50.99 | 50.26 | 45,886 |
Oct 30, 2023 | 50.46 | 50.82 | 50.09 | 50.59 | 49.86 | 122,866 |
Oct 27, 2023 | 51.00 | 51.19 | 50.14 | 50.25 | 49.52 | 24,474 |
Oct 26, 2023 | 50.92 | 51.66 | 50.92 | 51.19 | 50.45 | 73,708 |
Oct 25, 2023 | 50.50 | 50.96 | 50.37 | 50.81 | 50.08 | 68,345 |
Oct 24, 2023 | 50.11 | 50.85 | 50.11 | 50.72 | 49.99 | 48,243 |
Oct 23, 2023 | 49.67 | 50.25 | 49.25 | 49.57 | 48.86 | 88,173 |
Oct 20, 2023 | 50.39 | 50.85 | 50.02 | 50.07 | 49.35 | 35,375 |
Oct 19, 2023 | 50.88 | 51.31 | 50.51 | 50.60 | 49.87 | 44,347 |
Oct 18, 2023 | 51.31 | 51.62 | 50.72 | 51.03 | 50.30 | 41,694 |
Oct 17, 2023 | 51.25 | 51.69 | 51.09 | 51.43 | 50.69 | 26,916 |
Oct 16, 2023 | 51.19 | 51.65 | 50.75 | 51.54 | 50.80 | 98,712 |
Oct 13, 2023 | 50.83 | 51.13 | 50.61 | 50.93 | 50.20 | 52,355 |
Oct 12, 2023 | 51.05 | 51.22 | 50.07 | 50.48 | 49.75 | 214,157 |
Oct 11, 2023 | 50.67 | 51.30 | 50.42 | 51.26 | 50.52 | 90,275 |
Oct 10, 2023 | 49.96 | 50.51 | 49.96 | 50.48 | 49.76 | 44,428 |
Oct 9, 2023 | 49.22 | 49.86 | 49.22 | 49.86 | 49.14 | 77,106 |
Oct 6, 2023 | 48.00 | 49.45 | 47.34 | 49.34 | 48.63 | 405,447 |
Oct 5, 2023 | 48.78 | 48.99 | 48.28 | 48.67 | 47.97 | 56,209 |
Oct 4, 2023 | 48.90 | 48.90 | 48.03 | 48.83 | 48.13 | 46,222 |
Oct 3, 2023 | 47.71 | 48.87 | 47.27 | 48.67 | 47.97 | 44,306 |
Oct 2, 2023 | 50.05 | 50.05 | 47.73 | 48.19 | 47.49 | 201,310 |
Sep 29, 2023 | 50.61 | 50.86 | 50.00 | 50.29 | 49.57 | 107,407 |
Sep 28, 2023 | 51.27 | 51.35 | 50.09 | 50.12 | 49.40 | 62,608 |
Sep 27, 2023 | 51.80 | 51.80 | 50.97 | 51.10 | 50.37 | 51,639 |
Sep 26, 2023 | 53.05 | 53.05 | 51.55 | 51.69 | 50.94 | 35,559 |
Sep 25, 2023 | 53.11 | 53.32 | 52.75 | 53.27 | 52.50 | 62,370 |
Sep 22, 2023 | 53.51 | 53.66 | 53.14 | 53.38 | 52.61 | 29,418 |
Sep 21, 2023 | 53.99 | 54.22 | 53.56 | 53.57 | 52.80 | 35,584 |
Sep 20, 2023 | 54.46 | 54.76 | 54.11 | 54.20 | 53.42 | 21,328 |
Sep 19, 2023 | 54.36 | 54.48 | 54.12 | 54.12 | 53.34 | 16,616 |
Sep 18, 2023 | 0.46 Dividend | |||||
Sep 18, 2023 | 54.32 | 54.57 | 54.03 | 54.42 | 53.64 | 19,624 |
Sep 15, 2023 | 54.97 | 55.36 | 54.84 | 54.85 | 53.60 | 28,600 |
Sep 14, 2023 | 54.57 | 55.08 | 54.57 | 55.08 | 53.83 | 51,215 |
Sep 13, 2023 | 53.80 | 54.45 | 53.80 | 54.28 | 53.05 | 34,605 |
Sep 12, 2023 | 53.60 | 53.81 | 53.35 | 53.69 | 52.47 | 28,217 |
Sep 11, 2023 | 53.63 | 53.96 | 53.53 | 53.63 | 52.41 | 20,063 |
Sep 8, 2023 | 53.17 | 53.64 | 53.12 | 53.61 | 52.39 | 15,689 |
Sep 7, 2023 | 52.90 | 53.46 | 52.79 | 53.09 | 51.88 | 23,415 |
Sep 6, 2023 | 52.38 | 52.46 | 52.07 | 52.42 | 51.23 | 73,407 |
Sep 5, 2023 | 52.96 | 52.96 | 51.97 | 52.22 | 51.03 | 48,405 |
Sep 1, 2023 | 53.61 | 53.75 | 52.67 | 53.09 | 51.88 | 36,976 |
Aug 31, 2023 | 54.17 | 54.17 | 53.42 | 53.43 | 52.22 | 33,772 |
Aug 30, 2023 | 54.11 | 54.32 | 53.77 | 53.91 | 52.68 | 37,461 |
Aug 29, 2023 | 54.10 | 54.35 | 53.86 | 54.18 | 52.95 | 38,599 |
Aug 28, 2023 | 54.04 | 54.37 | 53.88 | 53.95 | 52.72 | 31,510 |
Aug 25, 2023 | 53.89 | 54.20 | 53.68 | 53.95 | 52.72 | 60,140 |
Aug 24, 2023 | 53.79 | 54.57 | 53.57 | 53.59 | 52.37 | 38,089 |
Aug 23, 2023 | 53.90 | 54.01 | 53.56 | 53.92 | 52.69 | 97,510 |
Aug 22, 2023 | 53.50 | 53.83 | 53.41 | 53.71 | 52.49 | 102,448 |
Aug 21, 2023 | 53.72 | 53.72 | 53.11 | 53.56 | 52.34 | 49,730 |
Aug 18, 2023 | 53.57 | 53.92 | 53.57 | 53.82 | 52.60 | 40,664 |
Aug 17, 2023 | 53.80 | 54.25 | 53.51 | 53.51 | 52.29 | 22,838 |
Aug 16, 2023 | 53.69 | 53.93 | 53.50 | 53.72 | 52.50 | 44,992 |
Aug 15, 2023 | 53.99 | 53.99 | 53.42 | 53.42 | 52.21 | 27,431 |
Aug 14, 2023 | 54.72 | 54.72 | 54.09 | 54.34 | 53.11 | 40,718 |
Aug 11, 2023 | 54.55 | 54.81 | 54.40 | 54.75 | 53.51 | 28,495 |
Aug 10, 2023 | 55.06 | 55.21 | 54.36 | 54.50 | 53.26 | 40,359 |
Aug 9, 2023 | 54.55 | 55.20 | 54.55 | 54.71 | 53.47 | 73,016 |
Aug 8, 2023 | 54.32 | 54.64 | 53.86 | 54.59 | 53.35 | 141,021 |
Aug 7, 2023 | 54.59 | 54.89 | 54.43 | 54.43 | 53.19 | 61,576 |
Aug 4, 2023 | 55.24 | 55.57 | 54.24 | 54.41 | 53.17 | 49,970 |
Aug 3, 2023 | 56.07 | 56.07 | 55.06 | 55.06 | 53.81 | 31,348 |
Aug 2, 2023 | 56.16 | 56.50 | 55.97 | 56.29 | 55.01 | 31,447 |
Aug 1, 2023 | 56.74 | 57.13 | 56.25 | 56.27 | 54.99 | 25,066 |
Jul 31, 2023 | 57.07 | 57.28 | 56.70 | 56.88 | 55.59 | 32,525 |
Jul 28, 2023 | 57.28 | 57.50 | 56.63 | 56.94 | 55.65 | 28,876 |
Jul 27, 2023 | 57.92 | 58.04 | 56.83 | 56.98 | 55.69 | 63,454 |
Jul 26, 2023 | 57.85 | 58.56 | 57.81 | 58.04 | 56.72 | 28,201 |
Jul 25, 2023 | 57.78 | 58.16 | 57.67 | 57.98 | 56.66 | 63,301 |
Jul 24, 2023 | 58.01 | 58.12 | 57.60 | 57.79 | 56.48 | 77,157 |
Jul 21, 2023 | 57.64 | 58.21 | 57.52 | 58.01 | 56.69 | 92,098 |
Jul 20, 2023 | 56.61 | 57.42 | 56.26 | 57.33 | 56.03 | 56,902 |
Jul 19, 2023 | 55.77 | 56.58 | 55.77 | 56.38 | 55.10 | 43,570 |
Jul 18, 2023 | 55.96 | 56.45 | 55.19 | 55.67 | 54.40 | 42,241 |
Jul 17, 2023 | 56.36 | 56.48 | 55.96 | 56.04 | 54.77 | 54,880 |
Jul 14, 2023 | 56.60 | 56.87 | 56.32 | 56.64 | 55.35 | 150,472 |
Jul 13, 2023 | 56.60 | 56.88 | 56.49 | 56.88 | 55.59 | 84,808 |
Jul 12, 2023 | 56.19 | 56.79 | 56.03 | 56.68 | 55.39 | 120,390 |
Jul 11, 2023 | 55.19 | 55.89 | 55.19 | 55.89 | 54.62 | 102,036 |
Jul 10, 2023 | 55.35 | 55.46 | 54.81 | 55.18 | 53.93 | 171,408 |
Jul 7, 2023 | 55.47 | 55.76 | 55.38 | 55.44 | 54.18 | 117,506 |
Jul 6, 2023 | 55.85 | 55.93 | 55.49 | 55.85 | 54.58 | 180,728 |
Jul 5, 2023 | 55.46 | 56.76 | 55.46 | 56.35 | 55.07 | 148,328 |
Jul 3, 2023 | 55.01 | 55.67 | 55.01 | 55.65 | 54.39 | 21,372 |
Jun 30, 2023 | 54.67 | 55.30 | 54.67 | 55.28 | 54.03 | 54,662 |
Jun 29, 2023 | 54.37 | 54.92 | 54.17 | 54.67 | 53.43 | 52,454 |
Jun 28, 2023 | 55.29 | 55.29 | 54.42 | 54.53 | 53.29 | 53,936 |
Jun 27, 2023 | 55.29 | 55.63 | 55.22 | 55.48 | 54.22 | 67,348 |
Jun 26, 2023 | 54.70 | 55.37 | 54.63 | 55.27 | 54.01 | 68,980 |
Jun 23, 2023 | 55.75 | 55.75 | 54.63 | 54.66 | 53.42 | 36,310 |
Jun 22, 2023 | 55.94 | 55.94 | 55.45 | 55.51 | 54.25 | 20,776 |
Jun 21, 2023 | 55.22 | 55.99 | 54.71 | 55.90 | 54.63 | 128,516 |
Jun 20, 2023 | 0.37 Dividend | |||||
Jun 20, 2023 | 55.99 | 56.11 | 55.49 | 55.53 | 54.27 | 116,366 |
Jun 16, 2023 | 56.33 | 57.01 | 56.33 | 56.51 | 54.87 | 47,558 |
Jun 15, 2023 | 55.90 | 56.53 | 55.90 | 56.40 | 54.76 | 75,102 |
Jun 14, 2023 | 55.77 | 56.43 | 55.77 | 55.82 | 54.19 | 40,898 |
Jun 13, 2023 | 55.53 | 55.85 | 55.38 | 55.76 | 54.14 | 70,046 |
Jun 12, 2023 | 55.76 | 55.90 | 55.53 | 55.75 | 54.13 | 259,560 |
Jun 9, 2023 | 55.94 | 56.12 | 55.78 | 55.83 | 54.20 | 54,024 |
Jun 8, 2023 | 55.73 | 56.15 | 55.55 | 56.07 | 54.44 | 30,930 |
Jun 7, 2023 | 54.78 | 55.99 | 54.75 | 55.91 | 54.28 | 38,770 |
Jun 6, 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 53.27 | - |
Jun 5, 2023 | 54.66 | 55.35 | 54.67 | 54.87 | 53.27 | 48,354 |
Jun 2, 2023 | 53.75 | 54.78 | 53.60 | 54.58 | 52.99 | 127,174 |
Jun 1, 2023 | 54.60 | 54.60 | 53.67 | 53.99 | 52.42 | 60,982 |
May 31, 2023 | 53.90 | 54.62 | 53.72 | 54.41 | 52.82 | 86,424 |
May 30, 2023 | 54.12 | 54.45 | 53.90 | 53.96 | 52.38 | 88,848 |
May 26, 2023 | 54.05 | 54.05 | 53.53 | 54.02 | 52.44 | 51,032 |
May 25, 2023 | 54.76 | 54.76 | 53.78 | 54.11 | 52.53 | 85,906 |
May 24, 2023 | 55.20 | 55.29 | 54.78 | 54.86 | 53.26 | 56,380 |
May 23, 2023 | 55.21 | 55.77 | 55.19 | 55.24 | 53.63 | 201,218 |
May 22, 2023 | 55.42 | 55.81 | 55.24 | 55.42 | 53.80 | 81,432 |
May 19, 2023 | 55.71 | 56.01 | 55.34 | 55.34 | 53.73 | 64,442 |
May 18, 2023 | 55.47 | 55.47 | 54.93 | 55.42 | 53.81 | 65,642 |
May 17, 2023 | 55.87 | 55.94 | 55.38 | 55.59 | 53.97 | 79,590 |
May 16, 2023 | 56.92 | 57.03 | 55.76 | 55.78 | 54.16 | 387,952 |
May 15, 2023 | 57.92 | 57.92 | 56.75 | 57.01 | 55.35 | 269,854 |
May 12, 2023 | 57.66 | 58.04 | 57.42 | 57.70 | 56.02 | 39,490 |
May 11, 2023 | 57.88 | 57.99 | 57.18 | 57.44 | 55.76 | 60,892 |
May 10, 2023 | 58.03 | 58.12 | 57.49 | 58.05 | 56.36 | 33,634 |
May 9, 2023 | 57.24 | 57.61 | 57.17 | 57.52 | 55.84 | 25,444 |
May 8, 2023 | 57.70 | 57.94 | 57.35 | 57.53 | 55.85 | 34,452 |
May 5, 2023 | 57.40 | 57.83 | 57.40 | 57.83 | 56.15 | 61,926 |
May 4, 2023 | 57.22 | 57.72 | 56.58 | 57.46 | 55.78 | 142,486 |
May 3, 2023 | 57.26 | 57.78 | 56.96 | 57.06 | 55.40 | 59,688 |
May 2, 2023 | 57.65 | 57.72 | 56.90 | 57.13 | 55.46 | 51,334 |
May 1, 2023 | 57.60 | 58.36 | 57.60 | 57.83 | 56.15 | 34,246 |
Apr 28, 2023 | 57.94 | 58.12 | 57.55 | 57.79 | 56.11 | 21,040 |
Apr 27, 2023 | 57.56 | 57.97 | 57.33 | 57.94 | 56.26 | 81,320 |
Apr 26, 2023 | 58.20 | 58.20 | 57.35 | 57.38 | 55.71 | 33,890 |
Apr 25, 2023 | 58.36 | 58.74 | 58.36 | 58.52 | 56.81 | 19,468 |
Related Tickers
CQQQ Invesco China Technology ETF
32.91
+3.13%
XSD SPDR S&P Semiconductor ETF
215.56
+2.31%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
IYK iShares US Consumer Staples ETF
67.22
+1.02%
XLY Consumer Discretionary Select Sector SPDR Fund
174.17
+0.94%
PSI Invesco Semiconductors ETF
52.55
+0.88%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
UTES Virtus Reaves Utilities ETF
49.11
+0.92%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FUTY Fidelity MSCI Utilities Index ETF
43.07
+0.68%
VPU Vanguard Utilities Index Fund ETF Shares
144.70
+0.65%
EPU iShares MSCI Peru ETF
39.93
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.27
+0.76%
MLPX Global X MLP & Energy Infrastructure ETF
49.08
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.53
+0.73%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
QLD ProShares Ultra QQQ
80.19
+0.63%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.76
+0.67%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.04
+0.65%
DVY iShares Select Dividend ETF
120.92
+0.58%
GAA Cambria Global Asset Allocation ETF
28.79
+0.63%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.34
+0.52%
NURE Nuveen Short-Term REIT ETF
29.88
+0.61%
TPYP Tortoise North American Pipeline Fund
27.93
+0.68%
HSRT Hartford AAA CLO ETF
39.32
+0.59%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.22
+0.57%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.75
+0.57%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.14
+0.48%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.75
+0.62%
QTUM Defiance Quantum ETF
57.16
+0.56%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
XLK Technology Select Sector SPDR Fund
198.00
+0.44%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.74
+0.50%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
SCHD Schwab U.S. Dividend Equity ETF
78.11
+0.44%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.30
+0.42%
SDOG ALPS Sector Dividend Dogs ETF
52.69
+0.48%
FXL First Trust Technology AlphaDEX Fund
127.64
+0.47%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.58
+0.45%
XLRE The Real Estate Select Sector SPDR Fund
36.62
+0.33%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.55
+0.43%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.55
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
RAAX VanEck Inflation Allocation ETF
26.95
-0.07%
IXN iShares Global Tech ETF
70.85
+0.48%
JVAL JPMorgan U.S. Value Factor ETF
40.08
+0.38%
FXG First Trust Consumer Staples AlphaDEX Fund
66.92
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.59
+0.37%
SDY SPDR S&P Dividend ETF
128.52
+0.36%
QQQ Invesco QQQ Trust
426.51
+0.34%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.69
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.48
+0.36%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
PXE Invesco Energy Exploration & Production ETF
35.90
+0.34%
EZM WisdomTree U.S. MidCap Earnings Fund
58.42
+0.32%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.65
+0.32%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+0.21%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%
EWM iShares MSCI Malaysia ETF
22.09
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
70.18
+0.34%
KURE KraneShares MSCI All China Health Care Index ETF
14.21
+0.29%
IYW iShares U.S. Technology ETF
128.84
+0.25%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.19
+0.28%
EWJV iShares MSCI Japan Value ETF
32.10
+0.28%
DIVB iShares Core Dividend ETF
43.15
+0.28%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
FXO First Trust Financials AlphaDEX Fund
45.91
+0.27%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
176.97
+0.22%
NANR SPDR S&P North American Natural Resources ETF
55.88
+0.26%
MDYV SPDR S&P 400 Mid Cap Value ETF
72.45
+0.18%
ONEY SPDR Russell 1000 Yield Focus ETF
104.87
+0.26%
TRTY Cambria Trinity ETF
25.61
+0.25%
IHI iShares U.S. Medical Devices ETF
55.65
+0.25%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
40.81
+0.25%
FTEC Fidelity MSCI Information Technology Index ETF
147.17
+0.21%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
ICF iShares Cohen & Steers REIT ETF
53.88
+0.15%