NYSEArca - Delayed Quote • USD
Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
At close: April 19 at 3:00 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 19, 2024 | 45.04 | 45.63 | 45.04 | 45.57 | 45.57 | 1,500 |
Apr 18, 2024 | 45.27 | 45.35 | 45.27 | 45.27 | 45.27 | 2,600 |
Apr 17, 2024 | 45.99 | 45.99 | 45.52 | 45.53 | 45.53 | 3,900 |
Apr 16, 2024 | 45.85 | 46.03 | 45.56 | 45.99 | 45.99 | 1,600 |
Apr 15, 2024 | 46.85 | 46.85 | 45.99 | 46.06 | 46.06 | 3,500 |
Apr 12, 2024 | 47.02 | 47.02 | 46.35 | 46.54 | 46.54 | 1,200 |
Apr 11, 2024 | 47.06 | 47.14 | 46.83 | 47.14 | 47.14 | 5,700 |
Apr 10, 2024 | 47.22 | 47.31 | 46.81 | 46.93 | 46.93 | 10,000 |
Apr 9, 2024 | 48.38 | 48.38 | 47.88 | 48.07 | 48.07 | 4,700 |
Apr 8, 2024 | 48.29 | 48.29 | 48.16 | 48.16 | 48.16 | 1,600 |
Apr 5, 2024 | 47.87 | 48.17 | 47.87 | 47.99 | 47.99 | 3,900 |
Apr 4, 2024 | 48.62 | 48.62 | 47.51 | 47.60 | 47.60 | 20,200 |
Apr 3, 2024 | 47.45 | 48.25 | 47.45 | 48.12 | 48.12 | 1,400 |
Apr 2, 2024 | 47.91 | 47.91 | 47.35 | 47.59 | 47.59 | 3,900 |
Apr 1, 2024 | 48.49 | 48.49 | 48.36 | 48.41 | 48.41 | 2,400 |
Mar 28, 2024 | 48.13 | 48.79 | 48.13 | 48.60 | 48.60 | 5,400 |
Mar 27, 2024 | 47.53 | 48.04 | 47.53 | 48.04 | 48.04 | 1,700 |
Mar 26, 2024 | 47.42 | 47.42 | 47.18 | 47.19 | 47.19 | 4,700 |
Mar 25, 2024 | 47.71 | 47.85 | 47.43 | 47.43 | 47.43 | 7,200 |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.61 | 47.61 | 3,100 |
Mar 21, 2024 | 47.75 | 48.05 | 47.73 | 48.03 | 48.03 | 2,700 |
Mar 20, 2024 | 46.55 | 47.38 | 46.53 | 47.35 | 47.35 | 10,600 |
Mar 19, 2024 | 46.22 | 46.78 | 46.17 | 46.68 | 46.68 | 30,000 |
Mar 18, 2024 | 0.14 Dividend | |||||
Mar 18, 2024 | 46.37 | 46.37 | 46.20 | 46.21 | 46.21 | 3,400 |
Mar 15, 2024 | 46.01 | 46.34 | 46.01 | 46.32 | 46.18 | 7,700 |
Mar 14, 2024 | 46.59 | 46.59 | 46.14 | 46.18 | 46.04 | 8,700 |
Mar 13, 2024 | 46.48 | 46.81 | 46.48 | 46.65 | 46.50 | 20,200 |
Mar 12, 2024 | 46.51 | 46.65 | 46.27 | 46.50 | 46.36 | 7,900 |
Mar 11, 2024 | 46.68 | 46.88 | 46.36 | 46.48 | 46.34 | 20,200 |
Mar 8, 2024 | 47.45 | 47.69 | 46.75 | 46.93 | 46.78 | 12,200 |
Mar 7, 2024 | 46.97 | 47.36 | 46.97 | 47.13 | 46.98 | 47,700 |
Mar 6, 2024 | 47.03 | 47.03 | 46.64 | 46.75 | 46.60 | 46,300 |
Mar 5, 2024 | 46.78 | 46.99 | 46.44 | 46.57 | 46.43 | 17,700 |
Mar 4, 2024 | 47.44 | 47.62 | 46.93 | 46.95 | 46.80 | 31,300 |
Mar 1, 2024 | 47.30 | 47.41 | 47.10 | 47.37 | 47.22 | 26,800 |
Feb 29, 2024 | 47.19 | 47.19 | 46.81 | 47.08 | 46.93 | 52,900 |
Feb 28, 2024 | 46.73 | 47.03 | 46.64 | 46.68 | 46.53 | 21,000 |
Feb 27, 2024 | 47.22 | 47.30 | 47.00 | 47.19 | 47.04 | 133,000 |
Feb 26, 2024 | 46.58 | 47.15 | 46.58 | 47.10 | 46.95 | 10,800 |
Feb 23, 2024 | 46.17 | 46.83 | 46.07 | 46.67 | 46.52 | 24,500 |
Feb 22, 2024 | 46.31 | 46.34 | 45.95 | 46.26 | 46.12 | 10,500 |
Feb 21, 2024 | 47.05 | 47.05 | 45.75 | 46.03 | 45.89 | 52,900 |
Feb 20, 2024 | 46.20 | 47.01 | 46.01 | 46.05 | 45.91 | 13,300 |
Feb 16, 2024 | 46.81 | 47.04 | 46.52 | 46.67 | 46.52 | 28,900 |
Feb 15, 2024 | 46.44 | 47.15 | 46.44 | 47.11 | 46.96 | 9,300 |
Feb 14, 2024 | 45.83 | 46.11 | 45.63 | 46.06 | 45.92 | 3,700 |
Feb 13, 2024 | 45.47 | 45.97 | 45.14 | 45.23 | 45.09 | 6,600 |
Feb 12, 2024 | 46.11 | 46.89 | 46.11 | 46.69 | 46.54 | 6,200 |
Feb 9, 2024 | 45.60 | 46.08 | 45.55 | 46.04 | 45.90 | 9,300 |
Feb 8, 2024 | 44.73 | 45.57 | 44.65 | 45.45 | 45.31 | 43,700 |
Feb 7, 2024 | 44.88 | 45.85 | 44.62 | 44.84 | 44.70 | 25,400 |
Feb 6, 2024 | 44.62 | 45.75 | 44.54 | 44.71 | 44.57 | 22,100 |
Feb 5, 2024 | 44.91 | 44.91 | 44.27 | 44.62 | 44.48 | 6,000 |
Feb 2, 2024 | 44.78 | 45.39 | 44.78 | 45.22 | 45.08 | 8,800 |
Feb 1, 2024 | 44.98 | 45.39 | 44.54 | 45.35 | 45.21 | 39,500 |
Jan 31, 2024 | 45.65 | 45.73 | 44.80 | 44.89 | 44.75 | 25,200 |
Jan 30, 2024 | 45.42 | 45.80 | 45.42 | 45.80 | 45.66 | 12,800 |
Jan 29, 2024 | 45.19 | 45.89 | 45.19 | 45.89 | 45.75 | 7,600 |
Jan 26, 2024 | 45.01 | 45.48 | 45.01 | 45.33 | 45.19 | 32,500 |
Jan 25, 2024 | 45.29 | 45.37 | 44.88 | 45.16 | 45.02 | 12,400 |
Jan 24, 2024 | 45.54 | 45.54 | 44.86 | 44.94 | 44.80 | 2,000 |
Jan 23, 2024 | 45.54 | 45.66 | 45.03 | 45.23 | 45.09 | 6,900 |
Jan 22, 2024 | 44.54 | 45.76 | 44.54 | 45.51 | 45.37 | 7,800 |
Jan 19, 2024 | 44.24 | 44.79 | 44.02 | 44.73 | 44.59 | 6,200 |
Jan 18, 2024 | 44.02 | 44.36 | 43.75 | 44.36 | 44.22 | 18,300 |
Jan 17, 2024 | 43.55 | 43.85 | 43.40 | 43.85 | 43.71 | 11,300 |
Jan 16, 2024 | 44.13 | 44.14 | 43.78 | 44.02 | 43.88 | 7,800 |
Jan 12, 2024 | 44.58 | 44.58 | 44.06 | 44.20 | 44.06 | 5,600 |
Jan 11, 2024 | 44.21 | 44.35 | 43.99 | 44.35 | 44.21 | 8,800 |
Jan 10, 2024 | 44.19 | 44.32 | 44.16 | 44.32 | 44.18 | 2,100 |
Jan 9, 2024 | 44.18 | 44.31 | 44.15 | 44.20 | 44.06 | 9,800 |
Jan 8, 2024 | 44.05 | 44.57 | 44.05 | 44.57 | 44.43 | 8,900 |
Jan 5, 2024 | 44.03 | 44.53 | 44.03 | 44.13 | 43.99 | 3,600 |
Jan 4, 2024 | 44.32 | 44.64 | 44.32 | 44.37 | 44.23 | 1,100 |
Jan 3, 2024 | 44.75 | 44.78 | 44.24 | 44.24 | 44.10 | 1,400 |
Jan 2, 2024 | 45.52 | 45.52 | 44.96 | 45.15 | 45.01 | 20,500 |
Dec 29, 2023 | 46.03 | 46.03 | 45.54 | 45.54 | 45.40 | 3,100 |
Dec 28, 2023 | 46.26 | 46.27 | 45.97 | 46.07 | 45.93 | 2,400 |
Dec 27, 2023 | 46.65 | 46.99 | 46.13 | 46.30 | 46.16 | 22,900 |
Dec 26, 2023 | 46.15 | 46.35 | 45.96 | 46.30 | 46.16 | 13,100 |
Dec 22, 2023 | 46.87 | 47.20 | 45.81 | 45.81 | 45.67 | 8,700 |
Dec 21, 2023 | 47.20 | 47.20 | 45.24 | 45.60 | 45.46 | 36,000 |
Dec 20, 2023 | 45.56 | 46.66 | 44.92 | 44.94 | 44.80 | 27,000 |
Dec 19, 2023 | 44.87 | 45.73 | 44.87 | 45.71 | 45.57 | 16,900 |
Dec 18, 2023 | 0.15 Dividend | |||||
Dec 18, 2023 | 44.63 | 44.75 | 44.58 | 44.63 | 44.49 | 2,900 |
Dec 15, 2023 | 44.77 | 44.77 | 44.69 | 44.69 | 44.40 | 400 |
Dec 14, 2023 | 44.73 | 44.95 | 44.58 | 44.94 | 44.65 | 4,300 |
Dec 13, 2023 | 42.45 | 43.81 | 42.45 | 43.81 | 43.52 | 9,300 |
Dec 12, 2023 | 42.13 | 42.46 | 42.13 | 42.30 | 42.02 | 3,900 |
Dec 11, 2023 | 42.23 | 42.43 | 42.14 | 42.43 | 42.15 | 2,000 |
Dec 8, 2023 | 42.30 | 42.33 | 42.30 | 42.32 | 42.04 | 3,900 |
Dec 7, 2023 | 41.69 | 41.97 | 41.69 | 41.97 | 41.70 | 2,400 |
Dec 6, 2023 | 42.25 | 42.66 | 41.73 | 41.77 | 41.50 | 3,500 |
Dec 5, 2023 | 42.53 | 42.53 | 42.03 | 42.03 | 41.75 | 400 |
Dec 4, 2023 | 41.89 | 42.60 | 41.89 | 42.60 | 42.32 | 8,800 |
Dec 1, 2023 | 41.32 | 42.21 | 41.32 | 42.21 | 41.93 | 7,900 |
Nov 30, 2023 | 41.27 | 41.40 | 41.20 | 41.34 | 41.07 | 3,800 |
Nov 29, 2023 | 41.32 | 41.33 | 40.99 | 40.99 | 40.72 | 3,200 |
Nov 28, 2023 | 42.20 | 42.50 | 40.80 | 40.88 | 40.61 | 7,600 |
Nov 27, 2023 | 41.33 | 41.79 | 41.15 | 41.32 | 41.05 | 6,400 |
Nov 24, 2023 | 41.23 | 41.48 | 41.23 | 41.44 | 41.17 | 1,200 |
Nov 22, 2023 | 41.28 | 41.39 | 41.22 | 41.24 | 40.97 | 1,100 |
Nov 21, 2023 | 41.21 | 41.21 | 41.01 | 41.02 | 40.75 | 7,600 |
Nov 20, 2023 | 41.25 | 41.46 | 41.25 | 41.42 | 41.15 | 2,300 |
Nov 17, 2023 | 41.00 | 41.29 | 41.00 | 41.21 | 40.94 | 8,300 |
Nov 16, 2023 | 41.37 | 41.37 | 40.68 | 40.68 | 40.41 | 11,000 |
Nov 15, 2023 | 41.92 | 41.92 | 41.33 | 41.59 | 41.32 | 17,900 |
Nov 14, 2023 | 40.49 | 41.33 | 40.43 | 41.33 | 41.06 | 4,000 |
Nov 13, 2023 | 39.05 | 39.51 | 39.04 | 39.48 | 39.22 | 5,400 |
Nov 10, 2023 | 38.89 | 39.43 | 38.80 | 39.31 | 39.05 | 8,800 |
Nov 9, 2023 | 39.22 | 39.22 | 38.62 | 38.62 | 38.37 | 900 |
Nov 8, 2023 | 39.36 | 39.36 | 39.02 | 39.02 | 38.76 | 1,900 |
Nov 7, 2023 | 39.62 | 39.65 | 39.54 | 39.54 | 39.28 | 2,500 |
Nov 6, 2023 | 40.26 | 40.26 | 39.66 | 39.90 | 39.64 | 3,000 |
Nov 3, 2023 | 39.78 | 40.31 | 39.78 | 40.06 | 39.80 | 1,500 |
Nov 2, 2023 | 38.85 | 39.23 | 38.82 | 39.23 | 38.97 | 2,500 |
Nov 1, 2023 | 38.19 | 38.50 | 38.10 | 38.50 | 38.25 | 2,400 |
Oct 31, 2023 | 38.12 | 38.32 | 38.10 | 38.28 | 38.03 | 1,600 |
Oct 30, 2023 | 38.42 | 38.43 | 37.96 | 38.07 | 37.82 | 3,200 |
Oct 27, 2023 | 38.16 | 38.16 | 37.98 | 38.03 | 37.78 | 2,300 |
Oct 26, 2023 | 38.49 | 38.49 | 38.10 | 38.28 | 38.03 | 3,000 |
Oct 25, 2023 | 38.35 | 38.43 | 38.32 | 38.32 | 38.07 | 1,900 |
Oct 24, 2023 | 38.50 | 38.74 | 38.38 | 38.61 | 38.36 | 2,200 |
Oct 23, 2023 | 38.26 | 38.57 | 38.14 | 38.14 | 37.89 | 2,900 |
Oct 20, 2023 | 38.77 | 38.77 | 38.45 | 38.45 | 38.20 | 2,600 |
Oct 19, 2023 | 39.44 | 39.44 | 38.82 | 38.87 | 38.62 | 2,600 |
Oct 18, 2023 | 39.89 | 39.96 | 39.49 | 39.52 | 39.26 | 7,000 |
Oct 17, 2023 | 40.02 | 40.45 | 40.02 | 40.35 | 40.09 | 1,600 |
Oct 16, 2023 | 39.74 | 39.98 | 39.73 | 39.93 | 39.67 | 6,400 |
Oct 13, 2023 | 40.01 | 40.01 | 39.41 | 39.41 | 39.15 | 1,500 |
Oct 12, 2023 | 40.24 | 40.24 | 39.85 | 39.85 | 39.59 | 900 |
Oct 11, 2023 | 40.42 | 40.56 | 40.32 | 40.56 | 40.29 | 3,200 |
Oct 10, 2023 | 40.55 | 40.77 | 40.55 | 40.68 | 40.41 | 1,100 |
Oct 9, 2023 | 39.61 | 40.18 | 39.61 | 40.10 | 39.84 | 1,100 |
Oct 6, 2023 | 39.13 | 39.95 | 39.13 | 39.78 | 39.52 | 2,000 |
Oct 5, 2023 | 39.27 | 39.43 | 39.23 | 39.36 | 39.10 | 700 |
Oct 4, 2023 | 39.03 | 39.29 | 39.03 | 39.22 | 38.96 | 3,700 |
Oct 3, 2023 | 39.26 | 39.34 | 39.13 | 39.22 | 38.96 | 6,100 |
Oct 2, 2023 | 39.87 | 40.07 | 39.61 | 39.79 | 39.53 | 2,800 |
Sep 29, 2023 | 40.63 | 40.63 | 40.23 | 40.27 | 40.01 | 1,800 |
Sep 28, 2023 | 40.40 | 40.80 | 40.40 | 40.62 | 40.35 | 1,100 |
Sep 27, 2023 | 40.17 | 40.23 | 40.14 | 40.23 | 39.97 | 700 |
Sep 26, 2023 | 40.02 | 40.02 | 39.71 | 39.71 | 39.45 | 3,700 |
Sep 25, 2023 | 39.99 | 40.13 | 39.98 | 40.08 | 39.82 | 3,000 |
Sep 22, 2023 | 39.97 | 39.97 | 39.82 | 39.82 | 39.56 | 600 |
Sep 21, 2023 | 39.88 | 39.88 | 39.76 | 39.84 | 39.58 | 1,500 |
Sep 20, 2023 | 40.92 | 40.92 | 40.25 | 40.25 | 39.99 | 800 |
Sep 19, 2023 | 40.71 | 40.78 | 40.71 | 40.78 | 40.51 | 2,900 |
Sep 18, 2023 | 0.13 Dividend | |||||
Sep 18, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 40.67 | 500 |
Sep 15, 2023 | 41.05 | 41.08 | 41.01 | 41.08 | 40.69 | 900 |
Sep 14, 2023 | 41.50 | 41.70 | 41.50 | 41.70 | 41.30 | 800 |
Sep 13, 2023 | 41.31 | 41.34 | 41.31 | 41.33 | 40.93 | 3,000 |
Sep 12, 2023 | 41.59 | 41.59 | 41.46 | 41.46 | 41.06 | 700 |
Sep 11, 2023 | 41.60 | 41.60 | 41.52 | 41.60 | 41.20 | 3,900 |
Sep 8, 2023 | 41.79 | 41.79 | 41.55 | 41.55 | 41.15 | 800 |
Sep 7, 2023 | 41.70 | 41.84 | 41.70 | 41.84 | 41.44 | 1,900 |
Sep 6, 2023 | 42.16 | 42.16 | 41.95 | 42.11 | 41.71 | 7,700 |
Sep 5, 2023 | 42.26 | 42.41 | 42.24 | 42.24 | 41.83 | 2,000 |
Sep 1, 2023 | 43.37 | 43.47 | 43.37 | 43.39 | 42.97 | 6,500 |
Aug 31, 2023 | 42.93 | 43.02 | 42.93 | 42.98 | 42.57 | 900 |
Aug 30, 2023 | 42.73 | 43.11 | 42.73 | 42.87 | 42.46 | 3,700 |
Aug 29, 2023 | 42.63 | 42.72 | 42.63 | 42.71 | 42.30 | 900 |
Aug 28, 2023 | 42.11 | 42.26 | 41.97 | 42.26 | 41.85 | 1,300 |
Aug 25, 2023 | 41.83 | 41.94 | 41.25 | 41.76 | 41.36 | 1,900 |
Aug 24, 2023 | 42.09 | 42.09 | 41.57 | 41.57 | 41.17 | 800 |
Aug 23, 2023 | 41.97 | 42.23 | 41.97 | 42.09 | 41.69 | 2,200 |
Aug 22, 2023 | 41.86 | 41.86 | 41.59 | 41.72 | 41.32 | 1,800 |
Aug 21, 2023 | 41.78 | 41.78 | 41.56 | 41.68 | 41.28 | 1,300 |
Aug 18, 2023 | 40.88 | 41.71 | 40.88 | 41.57 | 41.17 | 3,600 |
Aug 17, 2023 | 41.68 | 41.68 | 41.22 | 41.25 | 40.85 | 2,700 |
Aug 16, 2023 | 42.64 | 42.64 | 41.81 | 41.90 | 41.50 | 3,100 |
Aug 15, 2023 | 42.40 | 42.41 | 42.23 | 42.28 | 41.87 | 11,100 |
Aug 14, 2023 | 42.47 | 42.72 | 42.47 | 42.65 | 42.24 | 2,600 |
Aug 11, 2023 | 42.90 | 42.90 | 42.71 | 42.73 | 42.32 | 1,500 |
Aug 10, 2023 | 43.27 | 43.27 | 42.70 | 42.88 | 42.47 | 3,100 |
Aug 9, 2023 | 43.04 | 43.27 | 43.04 | 43.11 | 42.70 | 2,100 |
Aug 8, 2023 | 42.95 | 43.44 | 42.95 | 43.44 | 43.02 | 700 |
Aug 7, 2023 | 43.45 | 43.68 | 43.45 | 43.68 | 43.26 | 1,900 |
Aug 4, 2023 | 43.66 | 43.76 | 43.35 | 43.35 | 42.93 | 900 |
Aug 3, 2023 | 43.16 | 43.57 | 43.16 | 43.54 | 43.12 | 2,900 |
Aug 2, 2023 | 43.80 | 43.80 | 43.67 | 43.71 | 43.29 | 1,600 |
Aug 1, 2023 | 43.72 | 44.06 | 43.72 | 44.06 | 43.64 | 600 |
Jul 31, 2023 | 44.26 | 44.39 | 44.26 | 44.39 | 43.96 | 2,100 |
Jul 28, 2023 | 43.87 | 44.03 | 43.79 | 44.01 | 43.59 | 1,400 |
Jul 27, 2023 | 43.60 | 43.63 | 43.20 | 43.20 | 42.78 | 1,100 |
Jul 26, 2023 | 43.39 | 43.52 | 43.25 | 43.42 | 43.00 | 3,700 |
Jul 25, 2023 | 42.76 | 43.62 | 42.76 | 43.45 | 43.03 | 4,100 |
Jul 24, 2023 | 43.11 | 43.40 | 43.07 | 43.14 | 42.73 | 14,000 |
Jul 21, 2023 | 43.25 | 43.28 | 43.06 | 43.09 | 42.68 | 4,000 |
Jul 20, 2023 | 42.95 | 43.09 | 42.94 | 43.09 | 42.68 | 13,600 |
Jul 19, 2023 | 44.12 | 44.12 | 43.69 | 43.81 | 43.39 | 7,400 |
Jul 18, 2023 | 43.11 | 43.81 | 43.11 | 43.81 | 43.39 | 3,000 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 42.48 | 43.28 | 42.48 | 43.20 | 42.78 | 4,400 |
Jul 14, 2023 | 42.73 | 42.73 | 42.51 | 42.60 | 42.19 | 8,700 |
Jul 13, 2023 | 43.03 | 43.03 | 42.89 | 42.93 | 42.52 | 3,600 |
Jul 12, 2023 | 42.67 | 42.67 | 42.53 | 42.61 | 42.20 | 6,300 |
Jul 11, 2023 | 42.03 | 42.15 | 41.95 | 42.15 | 41.74 | 5,700 |
Jul 10, 2023 | 41.89 | 41.96 | 41.89 | 41.96 | 41.55 | 1,200 |
Jul 7, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 40.97 | 300 |
Jul 6, 2023 | 40.82 | 41.06 | 40.79 | 41.06 | 40.67 | 3,000 |
Jul 5, 2023 | 41.77 | 41.77 | 41.77 | 41.77 | 41.37 | 300 |
Jul 3, 2023 | 42.33 | 42.38 | 42.26 | 42.38 | 41.97 | 4,500 |
Jun 30, 2023 | 42.47 | 42.57 | 42.32 | 42.32 | 41.91 | 7,800 |
Jun 29, 2023 | 42.07 | 42.12 | 42.07 | 42.12 | 41.72 | 900 |
Jun 28, 2023 | 41.33 | 41.43 | 41.33 | 41.43 | 41.03 | 300 |
Jun 27, 2023 | 41.17 | 41.28 | 41.17 | 41.28 | 40.88 | 5,100 |
Jun 26, 2023 | 41.10 | 41.10 | 40.58 | 40.61 | 40.22 | 3,000 |
Jun 23, 2023 | 40.89 | 40.96 | 40.56 | 40.57 | 40.18 | 2,400 |
Jun 22, 2023 | 41.41 | 41.41 | 41.22 | 41.22 | 40.82 | 6,000 |
Jun 21, 2023 | 41.34 | 41.64 | 41.34 | 41.50 | 41.10 | 2,100 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 41.65 | 41.65 | 41.58 | 41.58 | 41.18 | 3,300 |
Jun 16, 2023 | 41.96 | 41.96 | 41.77 | 41.78 | 41.19 | 4,800 |
Jun 15, 2023 | 41.86 | 41.87 | 41.86 | 41.87 | 41.29 | 1,800 |
Jun 14, 2023 | 42.23 | 42.23 | 41.45 | 41.62 | 41.04 | 5,700 |
Jun 13, 2023 | 42.26 | 42.26 | 42.09 | 42.16 | 41.57 | 4,800 |
Jun 12, 2023 | 41.60 | 41.78 | 41.60 | 41.78 | 41.20 | 1,200 |
Jun 9, 2023 | 41.99 | 41.99 | 41.59 | 41.59 | 41.00 | 1,200 |
Jun 8, 2023 | 41.97 | 41.97 | 41.97 | 41.97 | 41.39 | 600 |
Jun 7, 2023 | 41.41 | 42.10 | 41.41 | 42.10 | 41.51 | 4,500 |
Jun 6, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 40.65 | 1,500 |
Jun 5, 2023 | 40.18 | 40.41 | 40.18 | 40.33 | 39.77 | 4,800 |
Jun 2, 2023 | 40.39 | 40.99 | 40.39 | 40.99 | 40.41 | 4,200 |
Jun 1, 2023 | 39.41 | 39.77 | 39.41 | 39.77 | 39.21 | 2,700 |
May 31, 2023 | 39.28 | 39.40 | 39.28 | 39.40 | 38.85 | 900 |
May 30, 2023 | 39.78 | 39.78 | 39.77 | 39.77 | 39.22 | 1,500 |
May 26, 2023 | 39.85 | 40.11 | 39.85 | 40.11 | 39.55 | 1,500 |
May 25, 2023 | 39.15 | 39.53 | 39.15 | 39.53 | 38.97 | 1,800 |
May 24, 2023 | 39.31 | 39.34 | 39.15 | 39.24 | 38.69 | 3,900 |
May 23, 2023 | 40.00 | 40.00 | 39.60 | 39.60 | 39.05 | 4,500 |
May 22, 2023 | 39.68 | 39.85 | 39.68 | 39.76 | 39.20 | 4,200 |
May 19, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 38.95 | 600 |
May 18, 2023 | 39.23 | 39.50 | 39.20 | 39.50 | 38.95 | 2,700 |
May 17, 2023 | 38.66 | 38.98 | 38.66 | 38.98 | 38.44 | 3,300 |
May 16, 2023 | 38.65 | 38.65 | 38.32 | 38.32 | 37.78 | 3,300 |
May 15, 2023 | 38.47 | 38.75 | 38.47 | 38.68 | 38.14 | 4,200 |
May 12, 2023 | 38.11 | 38.12 | 38.11 | 38.12 | 37.58 | 8,100 |
May 11, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 37.66 | 600 |
May 10, 2023 | 38.44 | 38.50 | 38.24 | 38.50 | 37.96 | 3,600 |
May 9, 2023 | 38.26 | 38.26 | 38.18 | 38.18 | 37.65 | 900 |
May 8, 2023 | 38.18 | 38.23 | 38.13 | 38.22 | 37.68 | 3,600 |
May 5, 2023 | 38.16 | 38.32 | 38.16 | 38.32 | 37.78 | 1,500 |
May 4, 2023 | 37.11 | 37.46 | 37.11 | 37.40 | 36.88 | 3,900 |
May 3, 2023 | 38.00 | 38.00 | 37.87 | 37.87 | 37.34 | 1,800 |
May 2, 2023 | 37.69 | 37.93 | 37.69 | 37.93 | 37.40 | 1,800 |
May 1, 2023 | 38.56 | 38.62 | 38.52 | 38.62 | 38.08 | 3,600 |
Apr 28, 2023 | 38.25 | 38.40 | 38.25 | 38.38 | 37.85 | 3,600 |
Apr 27, 2023 | 37.66 | 38.10 | 37.66 | 38.04 | 37.51 | 3,300 |
Apr 26, 2023 | 37.96 | 37.96 | 37.69 | 37.74 | 37.21 | 4,800 |
Apr 25, 2023 | 38.69 | 38.69 | 38.17 | 38.17 | 37.63 | 3,600 |
Apr 24, 2023 | 38.98 | 39.16 | 38.98 | 39.15 | 38.60 | 7,500 |
Apr 21, 2023 | 39.11 | 39.19 | 38.89 | 39.19 | 38.64 | 2,400 |
Apr 20, 2023 | 39.26 | 39.26 | 39.07 | 39.19 | 38.64 | 3,300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%