NYSEArca - Delayed Quote • USD
Invesco S&P SmallCap Momentum ETF (PXSG)
At close: June 28 at 6:07 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 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 56.16 | 47,100 |
Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 56.33 | 33,500 |
Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 57.05 | 50,000 |
Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 57.27 | 54,600 |
Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 57.67 | 49,200 |
Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 58.29 | 69,800 |
Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 57.90 | 55,400 |
Apr 9, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 59.37 | 39,700 |
Apr 8, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 59.64 | 57,200 |
Apr 5, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 59.27 | 44,900 |
Apr 4, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 58.85 | 39,000 |
Apr 3, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 59.47 | 233,500 |
Apr 2, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 58.91 | 33,800 |
Apr 1, 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 59.96 | 42,700 |
Mar 28, 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 60.32 | 126,800 |
Mar 27, 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 59.85 | 225,800 |
Mar 26, 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 58.93 | 53,700 |
Mar 25, 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 58.98 | 39,000 |
Mar 22, 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 59.34 | 45,300 |
Mar 21, 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 60.00 | 35,800 |
Mar 20, 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58.89 | 58,700 |
Mar 19, 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 57.96 | 119,600 |
Mar 18, 2024 | 0.06 Dividend | |||||
Mar 18, 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 57.38 | 96,100 |
Mar 15, 2024 | 57.12 | 57.50 | 57.12 | 57.44 | 57.38 | 146,100 |
Mar 14, 2024 | 57.87 | 57.87 | 56.82 | 57.26 | 57.20 | 46,000 |
Mar 13, 2024 | 57.81 | 58.24 | 57.66 | 57.85 | 57.79 | 82,700 |
Mar 12, 2024 | 57.78 | 57.78 | 57.27 | 57.69 | 57.63 | 57,200 |
Mar 11, 2024 | 57.97 | 57.97 | 57.13 | 57.62 | 57.56 | 62,800 |
Mar 8, 2024 | 58.95 | 59.14 | 57.93 | 58.14 | 58.08 | 56,400 |
Mar 7, 2024 | 58.56 | 58.74 | 58.38 | 58.49 | 58.43 | 48,900 |
Mar 6, 2024 | 58.33 | 58.33 | 57.76 | 58.10 | 58.04 | 28,200 |
Mar 5, 2024 | 58.43 | 58.64 | 57.61 | 57.76 | 57.70 | 39,200 |
Mar 4, 2024 | 59.04 | 59.39 | 58.58 | 58.63 | 58.57 | 254,500 |
Mar 1, 2024 | 58.67 | 58.96 | 58.30 | 58.82 | 58.76 | 34,200 |
Feb 29, 2024 | 58.89 | 58.90 | 58.24 | 58.34 | 58.28 | 47,000 |
Feb 28, 2024 | 58.16 | 58.61 | 58.16 | 58.33 | 58.27 | 15,500 |
Feb 27, 2024 | 58.78 | 58.87 | 58.42 | 58.63 | 58.57 | 37,200 |
Feb 26, 2024 | 58.17 | 58.50 | 58.07 | 58.36 | 58.30 | 35,800 |
Feb 23, 2024 | 57.73 | 58.32 | 57.70 | 58.13 | 58.07 | 51,100 |
Feb 22, 2024 | 57.65 | 57.86 | 57.46 | 57.79 | 57.73 | 50,700 |
Feb 21, 2024 | 57.29 | 57.40 | 56.84 | 57.29 | 57.23 | 36,500 |
Feb 20, 2024 | 57.45 | 57.55 | 57.11 | 57.32 | 57.26 | 57,000 |
Feb 16, 2024 | 58.15 | 58.72 | 57.97 | 58.06 | 58.00 | 170,300 |
Feb 15, 2024 | 58.08 | 58.75 | 57.85 | 58.75 | 58.69 | 49,500 |
Feb 14, 2024 | 57.15 | 57.70 | 56.79 | 57.68 | 57.62 | 82,600 |
Feb 13, 2024 | 56.58 | 57.27 | 56.03 | 56.44 | 56.38 | 90,800 |
Feb 12, 2024 | 57.84 | 58.62 | 57.77 | 58.35 | 58.29 | 99,900 |
Feb 9, 2024 | 56.93 | 57.73 | 56.66 | 57.56 | 57.50 | 137,000 |
Feb 8, 2024 | 56.05 | 56.68 | 55.90 | 56.65 | 56.59 | 32,700 |
Feb 7, 2024 | 55.96 | 56.24 | 55.66 | 56.08 | 56.02 | 31,400 |
Feb 6, 2024 | 55.53 | 55.86 | 55.41 | 55.75 | 55.69 | 24,700 |
Feb 5, 2024 | 55.84 | 55.84 | 55.05 | 55.58 | 55.52 | 35,600 |
Feb 2, 2024 | 55.88 | 56.56 | 55.66 | 56.22 | 56.16 | 51,000 |
Feb 1, 2024 | 56.05 | 56.35 | 55.33 | 56.33 | 56.27 | 29,300 |
Jan 31, 2024 | 56.89 | 56.95 | 55.43 | 55.58 | 55.52 | 58,100 |
Jan 30, 2024 | 56.82 | 57.19 | 56.69 | 57.05 | 56.99 | 26,300 |
Jan 29, 2024 | 56.28 | 56.97 | 55.98 | 56.97 | 56.91 | 37,000 |
Jan 26, 2024 | 56.32 | 56.45 | 55.85 | 56.14 | 56.08 | 29,900 |
Jan 25, 2024 | 56.47 | 56.73 | 55.61 | 56.05 | 55.99 | 65,000 |
Jan 24, 2024 | 56.77 | 56.77 | 55.83 | 55.86 | 55.80 | 41,000 |
Jan 23, 2024 | 56.97 | 57.07 | 56.08 | 56.26 | 56.20 | 56,000 |
Jan 22, 2024 | 56.22 | 56.80 | 56.22 | 56.76 | 56.70 | 36,000 |
Jan 19, 2024 | 55.60 | 55.71 | 54.80 | 55.70 | 55.64 | 60,000 |
Jan 18, 2024 | 55.03 | 55.22 | 54.51 | 55.22 | 55.16 | 33,400 |
Jan 17, 2024 | 54.35 | 54.57 | 54.00 | 54.57 | 54.51 | 46,100 |
Jan 16, 2024 | 54.72 | 54.92 | 54.46 | 54.79 | 54.73 | 30,300 |
Jan 12, 2024 | 55.44 | 55.55 | 54.65 | 54.94 | 54.88 | 12,500 |
Jan 11, 2024 | 54.86 | 55.03 | 54.17 | 55.03 | 54.97 | 18,100 |
Jan 10, 2024 | 54.60 | 55.01 | 54.34 | 54.98 | 54.92 | 14,400 |
Jan 9, 2024 | 54.75 | 54.90 | 54.35 | 54.65 | 54.59 | 67,200 |
Jan 8, 2024 | 54.47 | 55.37 | 54.27 | 55.37 | 55.31 | 48,400 |
Jan 5, 2024 | 54.37 | 54.99 | 54.22 | 54.33 | 54.27 | 83,400 |
Jan 4, 2024 | 54.45 | 54.96 | 54.42 | 54.58 | 54.52 | 183,800 |
Jan 3, 2024 | 55.62 | 55.63 | 54.40 | 54.51 | 54.45 | 84,000 |
Jan 2, 2024 | 56.31 | 56.34 | 55.62 | 56.00 | 55.94 | 80,400 |
Dec 29, 2023 | 57.27 | 57.47 | 56.59 | 56.66 | 56.60 | 44,100 |
Dec 28, 2023 | 57.50 | 57.55 | 57.09 | 57.36 | 57.30 | 34,400 |
Dec 27, 2023 | 57.69 | 57.82 | 57.31 | 57.51 | 57.45 | 32,100 |
Dec 26, 2023 | 57.20 | 57.62 | 56.96 | 57.48 | 57.42 | 80,700 |
Dec 22, 2023 | 56.82 | 57.13 | 56.64 | 56.87 | 56.81 | 98,000 |
Dec 21, 2023 | 56.53 | 56.66 | 56.05 | 56.64 | 56.58 | 53,000 |
Dec 20, 2023 | 56.76 | 57.22 | 55.70 | 55.70 | 55.64 | 157,400 |
Dec 19, 2023 | 55.69 | 56.76 | 55.69 | 56.76 | 56.70 | 38,900 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 55.54 | 55.78 | 55.21 | 55.41 | 55.35 | 98,100 |
Dec 15, 2023 | 56.00 | 56.00 | 54.89 | 55.27 | 55.13 | 199,500 |
Dec 14, 2023 | 54.93 | 55.82 | 54.92 | 55.64 | 55.49 | 86,500 |
Dec 13, 2023 | 52.85 | 54.22 | 52.34 | 54.05 | 53.91 | 151,800 |
Dec 12, 2023 | 52.77 | 52.92 | 52.42 | 52.70 | 52.56 | 34,000 |
Dec 11, 2023 | 52.28 | 52.80 | 52.26 | 52.72 | 52.58 | 88,500 |
Dec 8, 2023 | 52.30 | 52.35 | 51.81 | 52.22 | 52.08 | 95,300 |
Dec 7, 2023 | 51.66 | 51.71 | 51.38 | 51.71 | 51.57 | 32,800 |
Dec 6, 2023 | 52.17 | 52.50 | 51.39 | 51.44 | 51.31 | 108,600 |
Dec 5, 2023 | 52.15 | 52.15 | 51.44 | 51.60 | 51.46 | 25,200 |
Dec 4, 2023 | 51.60 | 52.25 | 51.52 | 52.25 | 52.11 | 34,100 |
Dec 1, 2023 | 50.68 | 51.88 | 50.68 | 51.88 | 51.74 | 54,500 |
Nov 30, 2023 | 50.60 | 50.63 | 50.28 | 50.60 | 50.47 | 45,200 |
Nov 29, 2023 | 50.90 | 51.15 | 50.25 | 50.37 | 50.24 | 28,000 |
Nov 28, 2023 | 50.94 | 51.02 | 50.28 | 50.36 | 50.23 | 41,000 |
Nov 27, 2023 | 50.76 | 51.03 | 50.50 | 50.92 | 50.79 | 111,300 |
Nov 24, 2023 | 50.62 | 50.84 | 50.62 | 50.84 | 50.71 | 7,100 |
Nov 22, 2023 | 50.64 | 50.98 | 50.39 | 50.58 | 50.45 | 18,500 |
Nov 21, 2023 | 50.41 | 50.43 | 50.20 | 50.36 | 50.23 | 77,100 |
Nov 20, 2023 | 50.63 | 50.75 | 50.47 | 50.67 | 50.54 | 14,600 |
Nov 17, 2023 | 50.22 | 50.77 | 50.22 | 50.52 | 50.39 | 12,300 |
Nov 16, 2023 | 50.41 | 50.57 | 49.93 | 49.95 | 49.82 | 18,400 |
Nov 15, 2023 | 51.03 | 51.58 | 50.69 | 50.79 | 50.66 | 30,500 |
Nov 14, 2023 | 49.94 | 50.87 | 49.94 | 50.84 | 50.71 | 24,800 |
Nov 13, 2023 | 48.13 | 48.48 | 47.90 | 48.34 | 48.21 | 28,700 |
Nov 10, 2023 | 47.77 | 48.27 | 47.61 | 48.19 | 48.06 | 5,200 |
Nov 9, 2023 | 48.15 | 48.15 | 47.36 | 47.37 | 47.25 | 8,600 |
Nov 8, 2023 | 48.21 | 48.21 | 47.81 | 47.90 | 47.77 | 11,200 |
Nov 7, 2023 | 47.92 | 48.29 | 47.92 | 48.09 | 47.96 | 15,000 |
Nov 6, 2023 | 48.36 | 48.36 | 48.00 | 48.22 | 48.09 | 11,400 |
Nov 3, 2023 | 47.87 | 48.69 | 47.87 | 48.36 | 48.23 | 33,000 |
Nov 2, 2023 | 46.92 | 47.26 | 46.83 | 47.25 | 47.13 | 45,000 |
Nov 1, 2023 | 45.56 | 46.26 | 45.40 | 46.25 | 46.13 | 20,100 |
Oct 31, 2023 | 45.52 | 45.92 | 45.25 | 45.84 | 45.72 | 15,400 |
Oct 30, 2023 | 45.83 | 45.93 | 45.10 | 45.45 | 45.33 | 33,300 |
Oct 27, 2023 | 45.40 | 45.55 | 45.13 | 45.31 | 45.19 | 44,700 |
Oct 26, 2023 | 45.45 | 45.82 | 45.23 | 45.31 | 45.19 | 20,000 |
Oct 25, 2023 | 45.94 | 45.94 | 45.34 | 45.34 | 45.22 | 45,000 |
Oct 24, 2023 | 45.93 | 46.28 | 45.82 | 46.12 | 46.00 | 23,700 |
Oct 23, 2023 | 45.66 | 46.09 | 45.44 | 45.60 | 45.48 | 18,700 |
Oct 20, 2023 | 46.18 | 46.34 | 45.75 | 45.75 | 45.63 | 22,100 |
Oct 19, 2023 | 47.32 | 47.32 | 46.17 | 46.17 | 46.05 | 75,900 |
Oct 18, 2023 | 47.76 | 47.87 | 47.20 | 47.42 | 47.30 | 30,900 |
Oct 17, 2023 | 47.51 | 48.55 | 47.51 | 48.24 | 48.11 | 33,400 |
Oct 16, 2023 | 47.20 | 47.85 | 47.20 | 47.73 | 47.61 | 96,900 |
Oct 13, 2023 | 47.85 | 47.85 | 46.96 | 46.96 | 46.84 | 3,800 |
Oct 12, 2023 | 49.04 | 49.04 | 47.64 | 47.73 | 47.61 | 24,300 |
Oct 11, 2023 | 48.61 | 48.96 | 48.60 | 48.88 | 48.75 | 9,400 |
Oct 10, 2023 | 48.78 | 49.05 | 48.64 | 48.65 | 48.52 | 49,700 |
Oct 9, 2023 | 47.50 | 48.18 | 47.50 | 48.05 | 47.92 | 4,900 |
Oct 6, 2023 | 46.98 | 48.01 | 46.95 | 47.70 | 47.58 | 7,000 |
Oct 5, 2023 | 47.35 | 47.35 | 46.94 | 47.15 | 47.03 | 4,500 |
Oct 4, 2023 | 47.17 | 47.56 | 46.77 | 47.45 | 47.33 | 113,200 |
Oct 3, 2023 | 47.94 | 47.94 | 46.88 | 47.06 | 46.94 | 11,700 |
Oct 2, 2023 | 48.32 | 48.58 | 48.05 | 48.05 | 47.92 | 11,100 |
Sep 29, 2023 | 49.61 | 49.61 | 48.42 | 48.51 | 48.38 | 4,900 |
Sep 28, 2023 | 48.94 | 49.31 | 48.94 | 49.20 | 49.07 | 5,800 |
Sep 27, 2023 | 48.41 | 48.78 | 48.29 | 48.57 | 48.44 | 16,200 |
Sep 26, 2023 | 48.25 | 48.25 | 47.80 | 47.92 | 47.79 | 8,900 |
Sep 25, 2023 | 47.81 | 48.63 | 47.81 | 48.32 | 48.19 | 12,100 |
Sep 22, 2023 | 48.34 | 48.34 | 48.05 | 48.13 | 48.00 | 6,000 |
Sep 21, 2023 | 48.38 | 48.38 | 48.10 | 48.12 | 47.99 | 4,400 |
Sep 20, 2023 | 49.68 | 49.79 | 48.84 | 48.84 | 48.71 | 7,800 |
Sep 19, 2023 | 49.78 | 49.78 | 49.22 | 49.42 | 49.29 | 5,600 |
Sep 18, 2023 | 0.10 Dividend | |||||
Sep 18, 2023 | 49.84 | 49.99 | 49.65 | 49.66 | 49.53 | 10,700 |
Sep 15, 2023 | 50.33 | 50.33 | 49.65 | 49.90 | 49.67 | 6,600 |
Sep 14, 2023 | 50.25 | 50.68 | 50.25 | 50.51 | 50.28 | 4,800 |
Sep 13, 2023 | 50.15 | 50.15 | 49.81 | 49.84 | 49.61 | 4,600 |
Sep 12, 2023 | 50.02 | 50.34 | 49.99 | 50.13 | 49.90 | 4,600 |
Sep 11, 2023 | 50.19 | 50.19 | 49.93 | 49.95 | 49.72 | 9,500 |
Sep 8, 2023 | 49.85 | 49.92 | 49.63 | 49.78 | 49.55 | 7,600 |
Sep 7, 2023 | 49.70 | 49.93 | 49.52 | 49.85 | 49.62 | 6,800 |
Sep 6, 2023 | 50.09 | 50.45 | 49.68 | 49.96 | 49.73 | 4,800 |
Sep 5, 2023 | 49.95 | 50.10 | 49.79 | 49.91 | 49.68 | 3,500 |
Sep 1, 2023 | 50.84 | 51.33 | 50.84 | 51.21 | 50.97 | 12,700 |
Aug 31, 2023 | 50.73 | 50.85 | 50.52 | 50.63 | 50.40 | 5,600 |
Aug 30, 2023 | 50.02 | 50.70 | 50.02 | 50.51 | 50.28 | 6,300 |
Aug 29, 2023 | 49.47 | 50.17 | 49.29 | 50.09 | 49.86 | 8,400 |
Aug 28, 2023 | 49.66 | 49.71 | 49.42 | 49.49 | 49.26 | 5,400 |
Aug 25, 2023 | 48.67 | 49.37 | 48.55 | 49.05 | 48.82 | 9,200 |
Aug 24, 2023 | 49.25 | 49.25 | 48.83 | 48.84 | 48.61 | 3,500 |
Aug 23, 2023 | 49.02 | 49.54 | 48.85 | 49.43 | 49.20 | 6,900 |
Aug 22, 2023 | 49.11 | 49.19 | 48.90 | 49.06 | 48.83 | 5,100 |
Aug 21, 2023 | 49.10 | 49.28 | 48.70 | 48.96 | 48.73 | 7,400 |
Aug 18, 2023 | 48.27 | 49.22 | 48.27 | 49.01 | 48.78 | 5,200 |
Aug 17, 2023 | 49.62 | 49.62 | 48.54 | 48.54 | 48.32 | 8,900 |
Aug 16, 2023 | 49.70 | 49.83 | 49.18 | 49.18 | 48.95 | 8,000 |
Aug 15, 2023 | 49.54 | 49.75 | 49.54 | 49.62 | 49.39 | 4,000 |
Aug 14, 2023 | 49.71 | 50.04 | 49.71 | 49.99 | 49.76 | 4,400 |
Aug 11, 2023 | 49.77 | 50.28 | 49.77 | 49.98 | 49.75 | 7,300 |
Aug 10, 2023 | 50.37 | 50.61 | 49.84 | 49.98 | 49.75 | 5,600 |
Aug 9, 2023 | 50.04 | 50.20 | 49.90 | 50.10 | 49.87 | 5,400 |
Aug 8, 2023 | 49.89 | 50.37 | 49.87 | 50.27 | 50.04 | 18,600 |
Aug 7, 2023 | 50.36 | 50.72 | 50.36 | 50.69 | 50.46 | 3,000 |
Aug 4, 2023 | 50.57 | 50.76 | 50.21 | 50.22 | 49.99 | 6,400 |
Aug 3, 2023 | 50.22 | 50.46 | 50.01 | 50.28 | 50.05 | 6,000 |
Aug 2, 2023 | 50.44 | 50.58 | 50.22 | 50.35 | 50.12 | 11,900 |
Aug 1, 2023 | 50.38 | 50.69 | 50.23 | 50.57 | 50.34 | 7,100 |
Jul 31, 2023 | 50.64 | 50.99 | 50.56 | 50.99 | 50.75 | 7,100 |
Jul 28, 2023 | 50.27 | 50.44 | 50.20 | 50.33 | 50.10 | 5,400 |
Jul 27, 2023 | 50.25 | 50.32 | 49.71 | 49.84 | 49.61 | 9,500 |
Jul 26, 2023 | 50.00 | 50.25 | 49.87 | 49.98 | 49.75 | 9,500 |
Jul 25, 2023 | 49.83 | 50.27 | 49.76 | 50.04 | 49.81 | 10,000 |
Jul 24, 2023 | 49.54 | 49.93 | 49.54 | 49.81 | 49.58 | 7,700 |
Jul 21, 2023 | 49.84 | 49.84 | 49.53 | 49.54 | 49.31 | 6,000 |
Jul 20, 2023 | 49.83 | 49.83 | 49.64 | 49.83 | 49.60 | 3,300 |
Jul 19, 2023 | 50.27 | 50.27 | 49.73 | 49.93 | 49.70 | 11,500 |
Jul 18, 2023 | 49.51 | 50.10 | 49.51 | 50.06 | 49.83 | 7,600 |
Jul 17, 2023 | 48.86 | 49.54 | 48.86 | 49.42 | 49.19 | 10,700 |
Jul 14, 2023 | 49.29 | 49.30 | 48.81 | 48.95 | 48.72 | 34,800 |
Jul 13, 2023 | 49.36 | 49.65 | 49.24 | 49.51 | 49.28 | 26,200 |
Jul 12, 2023 | 49.31 | 49.47 | 49.20 | 49.20 | 48.97 | 18,100 |
Jul 11, 2023 | 48.71 | 48.98 | 48.58 | 48.94 | 48.71 | 11,900 |
Jul 10, 2023 | 47.79 | 48.53 | 47.79 | 48.53 | 48.31 | 276,700 |
Jul 7, 2023 | 47.78 | 48.30 | 47.66 | 47.86 | 47.64 | 4,700 |
Jul 6, 2023 | 47.66 | 47.66 | 46.85 | 47.27 | 47.05 | 9,600 |
Jul 5, 2023 | 48.48 | 48.48 | 48.00 | 48.00 | 47.78 | 11,200 |
Jul 3, 2023 | 48.44 | 48.76 | 48.34 | 48.61 | 48.39 | 10,900 |
Jun 30, 2023 | 48.54 | 48.74 | 48.37 | 48.48 | 48.26 | 185,700 |
Jun 29, 2023 | 47.71 | 48.20 | 47.70 | 48.11 | 47.89 | 75,400 |
Jun 28, 2023 | 47.11 | 47.39 | 46.91 | 47.23 | 47.01 | 50,200 |
Jun 27, 2023 | 46.51 | 47.36 | 46.51 | 47.15 | 46.93 | 60,800 |
Jun 26, 2023 | 46.42 | 46.97 | 46.26 | 46.47 | 46.26 | 32,700 |
Jun 23, 2023 | 46.79 | 46.94 | 46.30 | 46.33 | 46.12 | 8,400 |
Jun 22, 2023 | 47.29 | 47.36 | 47.09 | 47.22 | 47.00 | 9,600 |
Jun 21, 2023 | 47.49 | 47.67 | 47.34 | 47.48 | 47.26 | 9,800 |
Jun 20, 2023 | 0.17 Dividend | |||||
Jun 20, 2023 | 47.00 | 47.37 | 47.00 | 47.20 | 46.98 | 5,300 |
Jun 16, 2023 | 47.84 | 47.84 | 47.16 | 47.32 | 46.94 | 134,900 |
Jun 15, 2023 | 46.95 | 47.72 | 46.95 | 47.60 | 47.22 | 19,800 |
Jun 14, 2023 | 47.95 | 47.98 | 47.01 | 47.20 | 46.82 | 21,300 |
Jun 13, 2023 | 47.75 | 48.19 | 47.67 | 47.80 | 47.41 | 51,600 |
Jun 12, 2023 | 47.39 | 47.61 | 47.21 | 47.44 | 47.06 | 12,900 |
Jun 9, 2023 | 47.71 | 47.74 | 47.35 | 47.40 | 47.02 | 9,300 |
Jun 8, 2023 | 47.95 | 47.95 | 47.53 | 47.74 | 47.35 | 20,300 |
Jun 7, 2023 | 46.95 | 47.99 | 46.95 | 47.89 | 47.50 | 24,700 |
Jun 6, 2023 | 45.59 | 46.86 | 45.59 | 46.84 | 46.46 | 34,500 |
Jun 5, 2023 | 46.52 | 46.52 | 45.19 | 45.73 | 45.36 | 9,000 |
Jun 2, 2023 | 45.30 | 46.60 | 45.30 | 46.49 | 46.11 | 35,700 |
Jun 1, 2023 | 44.25 | 44.98 | 44.25 | 44.73 | 44.37 | 7,800 |
May 31, 2023 | 44.77 | 44.77 | 44.16 | 44.35 | 43.99 | 9,600 |
May 30, 2023 | 45.38 | 45.41 | 44.79 | 44.89 | 44.53 | 15,300 |
May 26, 2023 | 44.96 | 45.38 | 44.96 | 45.26 | 44.89 | 9,800 |
May 25, 2023 | 44.64 | 44.96 | 44.39 | 44.85 | 44.49 | 13,500 |
May 24, 2023 | 44.84 | 44.84 | 44.37 | 44.57 | 44.21 | 63,900 |
May 23, 2023 | 45.08 | 45.61 | 44.93 | 45.00 | 44.64 | 14,900 |
May 22, 2023 | 45.36 | 45.44 | 44.90 | 45.19 | 44.82 | 24,200 |
May 19, 2023 | 45.46 | 45.65 | 44.77 | 45.07 | 44.71 | 17,500 |
May 18, 2023 | 44.57 | 45.26 | 44.50 | 45.13 | 44.77 | 17,600 |
May 17, 2023 | 44.03 | 44.74 | 43.81 | 44.58 | 44.22 | 9,200 |
May 16, 2023 | 44.06 | 44.08 | 43.84 | 43.84 | 43.49 | 16,800 |
May 15, 2023 | 44.10 | 44.65 | 44.10 | 44.47 | 44.11 | 15,600 |
May 12, 2023 | 44.25 | 44.25 | 43.79 | 44.02 | 43.66 | 14,500 |
May 11, 2023 | 44.37 | 44.37 | 43.92 | 44.16 | 43.80 | 15,400 |
May 10, 2023 | 44.78 | 44.78 | 44.07 | 44.54 | 44.18 | 27,300 |
May 9, 2023 | 44.33 | 44.68 | 44.30 | 44.38 | 44.02 | 33,900 |
May 8, 2023 | 44.96 | 44.96 | 44.41 | 44.62 | 44.26 | 160,100 |
May 5, 2023 | 44.30 | 44.77 | 44.30 | 44.64 | 44.28 | 9,500 |
May 4, 2023 | 44.02 | 44.02 | 43.21 | 43.62 | 43.27 | 37,300 |
May 3, 2023 | 44.42 | 44.95 | 44.26 | 44.26 | 43.90 | 25,700 |
May 2, 2023 | 44.77 | 44.77 | 44.00 | 44.55 | 44.19 | 41,700 |
May 1, 2023 | 44.69 | 45.43 | 44.69 | 44.92 | 44.56 | 35,000 |
Apr 28, 2023 | 44.54 | 44.96 | 44.54 | 44.78 | 44.42 | 13,800 |
Apr 27, 2023 | 44.22 | 44.73 | 44.00 | 44.69 | 44.33 | 137,400 |
Apr 26, 2023 | 44.53 | 44.56 | 44.03 | 44.15 | 43.79 | 12,300 |
Apr 25, 2023 | 45.32 | 45.32 | 44.60 | 44.60 | 44.24 | 11,300 |
Apr 24, 2023 | 45.57 | 45.98 | 45.57 | 45.79 | 45.42 | 8,100 |
Apr 21, 2023 | 46.08 | 46.08 | 45.37 | 45.63 | 45.26 | 15,200 |
Apr 20, 2023 | 45.75 | 46.16 | 45.71 | 45.96 | 45.59 | 8,200 |
Apr 19, 2023 | 45.95 | 46.17 | 45.70 | 46.07 | 45.70 | 13,300 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%