NYSEArca - Delayed Quote • USD
Invesco S&P 500 Equal Weight Energy ETF (RYE)
At close: June 6 at 3:59 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 26, 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 83.89 | 65,006 |
Apr 25, 2024 | 83.74 | 84.54 | 83.20 | 84.28 | 84.28 | 50,184 |
Apr 24, 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 83.81 | 24,360 |
Apr 23, 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 83.61 | 33,457 |
Apr 22, 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 83.13 | 71,553 |
Apr 19, 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 82.60 | 33,979 |
Apr 18, 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 81.71 | 43,089 |
Apr 17, 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 81.89 | 45,201 |
Apr 16, 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 82.37 | 70,483 |
Apr 15, 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 83.23 | 60,349 |
Apr 12, 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 84.12 | 63,291 |
Apr 11, 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 85.43 | 46,299 |
Apr 10, 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 85.60 | 73,841 |
Apr 9, 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 85.47 | 97,706 |
Apr 8, 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 85.51 | 158,321 |
Apr 5, 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 86.08 | 100,993 |
Apr 4, 2024 | 85.66 | 85.93 | 84.94 | 85.26 | 85.26 | 85,449 |
Apr 3, 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 85.48 | 85,466 |
Apr 2, 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 84.63 | 76,859 |
Apr 1, 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 83.76 | 120,282 |
Mar 28, 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 83.08 | 156,260 |
Mar 27, 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 82.04 | 54,629 |
Mar 26, 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 81.09 | 162,989 |
Mar 25, 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 81.90 | 61,612 |
Mar 22, 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 81.22 | 119,053 |
Mar 21, 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 81.50 | 40,888 |
Mar 20, 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 80.98 | 56,554 |
Mar 19, 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 80.77 | 71,876 |
Mar 18, 2024 | 0.42 Dividend | |||||
Mar 18, 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 79.68 | 52,186 |
Mar 15, 2024 | 79.50 | 80.34 | 79.50 | 79.87 | 79.45 | 53,065 |
Mar 14, 2024 | 79.37 | 79.51 | 78.99 | 79.49 | 79.07 | 62,907 |
Mar 13, 2024 | 78.23 | 79.35 | 78.23 | 78.97 | 78.55 | 117,556 |
Mar 12, 2024 | 77.83 | 77.99 | 77.25 | 77.76 | 77.35 | 38,425 |
Mar 11, 2024 | 76.76 | 77.69 | 76.36 | 77.67 | 77.26 | 57,785 |
Mar 8, 2024 | 77.03 | 77.27 | 76.75 | 77.17 | 76.76 | 57,983 |
Mar 7, 2024 | 76.47 | 77.37 | 76.47 | 77.01 | 76.60 | 124,425 |
Mar 6, 2024 | 76.82 | 76.98 | 76.27 | 76.37 | 75.97 | 91,513 |
Mar 5, 2024 | 75.50 | 76.66 | 75.46 | 76.19 | 75.79 | 63,103 |
Mar 4, 2024 | 76.02 | 76.08 | 75.52 | 75.56 | 75.16 | 102,287 |
Mar 1, 2024 | 75.36 | 76.09 | 75.36 | 75.84 | 75.44 | 147,853 |
Feb 29, 2024 | 74.66 | 75.15 | 74.53 | 75.02 | 74.62 | 29,549 |
Feb 28, 2024 | 74.79 | 75.16 | 74.10 | 74.41 | 74.02 | 32,207 |
Feb 27, 2024 | 75.17 | 75.28 | 74.48 | 74.78 | 74.38 | 40,073 |
Feb 26, 2024 | 74.56 | 75.41 | 74.40 | 74.88 | 74.48 | 62,873 |
Feb 23, 2024 | 74.40 | 74.89 | 73.93 | 74.67 | 74.28 | 49,124 |
Feb 22, 2024 | 74.48 | 75.27 | 74.24 | 75.00 | 74.60 | 54,201 |
Feb 21, 2024 | 73.82 | 74.96 | 73.76 | 74.86 | 74.46 | 80,769 |
Feb 20, 2024 | 74.12 | 74.12 | 73.11 | 73.33 | 72.94 | 91,035 |
Feb 16, 2024 | 74.12 | 74.60 | 73.64 | 74.11 | 73.72 | 86,192 |
Feb 15, 2024 | 71.92 | 74.13 | 71.92 | 73.91 | 73.52 | 157,753 |
Feb 14, 2024 | 71.90 | 72.48 | 71.31 | 71.74 | 71.36 | 52,032 |
Feb 13, 2024 | 72.47 | 72.70 | 71.39 | 71.94 | 71.56 | 104,216 |
Feb 12, 2024 | 71.98 | 72.90 | 71.98 | 72.67 | 72.29 | 76,412 |
Feb 9, 2024 | 72.63 | 72.83 | 71.55 | 71.66 | 71.28 | 303,956 |
Feb 8, 2024 | 71.92 | 72.71 | 71.92 | 72.50 | 72.12 | 270,697 |
Feb 7, 2024 | 72.04 | 72.24 | 71.34 | 71.93 | 71.55 | 109,777 |
Feb 6, 2024 | 71.85 | 72.45 | 71.61 | 71.78 | 71.40 | 228,650 |
Feb 5, 2024 | 71.40 | 71.84 | 70.71 | 71.49 | 71.11 | 128,228 |
Feb 2, 2024 | 72.10 | 72.23 | 71.25 | 71.78 | 71.40 | 49,369 |
Feb 1, 2024 | 72.35 | 72.82 | 71.35 | 71.97 | 71.59 | 81,417 |
Jan 31, 2024 | 73.51 | 73.70 | 72.04 | 72.04 | 71.66 | 49,061 |
Jan 30, 2024 | 71.98 | 73.56 | 71.76 | 73.54 | 73.15 | 173,208 |
Jan 29, 2024 | 73.00 | 73.00 | 72.22 | 72.88 | 72.49 | 57,305 |
Jan 26, 2024 | 72.48 | 73.11 | 72.03 | 73.09 | 72.70 | 46,591 |
Jan 25, 2024 | 71.66 | 72.59 | 71.15 | 72.59 | 72.21 | 111,152 |
Jan 24, 2024 | 70.73 | 71.38 | 70.42 | 71.14 | 70.76 | 64,104 |
Jan 23, 2024 | 70.13 | 70.93 | 70.05 | 70.40 | 70.03 | 91,771 |
Jan 22, 2024 | 69.78 | 70.49 | 69.46 | 70.23 | 69.86 | 53,328 |
Jan 19, 2024 | 69.69 | 69.90 | 69.38 | 69.90 | 69.53 | 115,225 |
Jan 18, 2024 | 69.80 | 69.92 | 68.97 | 69.70 | 69.33 | 159,514 |
Jan 17, 2024 | 69.74 | 70.51 | 69.58 | 69.73 | 69.36 | 50,181 |
Jan 16, 2024 | 71.83 | 71.96 | 70.42 | 70.46 | 70.09 | 85,195 |
Jan 12, 2024 | 72.48 | 72.77 | 71.84 | 72.19 | 71.81 | 43,929 |
Jan 11, 2024 | 71.79 | 71.82 | 71.16 | 71.37 | 70.99 | 70,981 |
Jan 10, 2024 | 72.16 | 72.16 | 71.11 | 71.36 | 70.98 | 112,093 |
Jan 9, 2024 | 72.68 | 72.68 | 71.85 | 72.10 | 71.72 | 111,173 |
Jan 8, 2024 | 72.79 | 73.21 | 71.71 | 73.20 | 72.81 | 96,331 |
Jan 5, 2024 | 74.43 | 74.49 | 73.56 | 73.96 | 73.57 | 168,605 |
Jan 4, 2024 | 75.74 | 76.00 | 73.81 | 73.86 | 73.47 | 64,725 |
Jan 3, 2024 | 74.27 | 75.73 | 74.16 | 75.46 | 75.06 | 34,578 |
Jan 2, 2024 | 74.04 | 74.98 | 74.04 | 74.33 | 73.94 | 98,092 |
Dec 29, 2023 | 74.02 | 74.14 | 73.51 | 73.72 | 73.33 | 37,285 |
Dec 28, 2023 | 74.70 | 74.89 | 73.90 | 73.90 | 73.51 | 53,659 |
Dec 27, 2023 | 75.24 | 75.61 | 74.79 | 74.98 | 74.58 | 70,136 |
Dec 26, 2023 | 75.03 | 75.76 | 74.95 | 75.41 | 75.01 | 67,736 |
Dec 22, 2023 | 74.98 | 75.16 | 74.42 | 74.52 | 74.13 | 79,622 |
Dec 21, 2023 | 74.04 | 74.38 | 73.61 | 74.38 | 73.99 | 63,039 |
Dec 20, 2023 | 74.76 | 75.26 | 73.83 | 73.89 | 73.50 | 149,136 |
Dec 19, 2023 | 73.87 | 74.59 | 73.72 | 74.56 | 74.17 | 64,208 |
Dec 18, 2023 | 0.65 Dividend | |||||
Dec 18, 2023 | 74.27 | 74.85 | 73.78 | 73.79 | 73.40 | 92,117 |
Dec 15, 2023 | 73.63 | 73.85 | 73.03 | 73.70 | 72.67 | 55,212 |
Dec 14, 2023 | 72.84 | 74.24 | 72.84 | 74.12 | 73.08 | 137,834 |
Dec 13, 2023 | 71.04 | 72.13 | 70.72 | 72.12 | 71.11 | 116,535 |
Dec 12, 2023 | 71.36 | 71.38 | 70.56 | 70.99 | 69.99 | 107,730 |
Dec 11, 2023 | 71.78 | 72.36 | 71.78 | 72.10 | 71.09 | 140,948 |
Dec 8, 2023 | 71.78 | 72.14 | 71.55 | 72.02 | 71.01 | 69,540 |
Dec 7, 2023 | 71.98 | 72.20 | 70.94 | 71.20 | 70.20 | 146,244 |
Dec 6, 2023 | 72.70 | 73.06 | 71.60 | 71.61 | 70.60 | 295,465 |
Dec 5, 2023 | 74.48 | 74.55 | 73.13 | 73.15 | 72.12 | 105,763 |
Dec 4, 2023 | 74.59 | 75.04 | 74.13 | 74.48 | 73.43 | 219,252 |
Dec 1, 2023 | 74.41 | 75.88 | 74.35 | 74.98 | 73.93 | 136,255 |
Nov 30, 2023 | 74.51 | 75.66 | 73.67 | 74.57 | 73.52 | 66,996 |
Nov 29, 2023 | 74.74 | 74.74 | 73.81 | 73.96 | 72.92 | 37,590 |
Nov 28, 2023 | 74.53 | 74.98 | 74.26 | 74.26 | 73.22 | 66,874 |
Nov 27, 2023 | 74.27 | 74.46 | 73.75 | 74.39 | 73.35 | 30,901 |
Nov 24, 2023 | 74.33 | 75.18 | 74.33 | 74.66 | 73.61 | 17,797 |
Nov 22, 2023 | 72.79 | 74.41 | 72.51 | 74.32 | 73.28 | 74,122 |
Nov 21, 2023 | 74.16 | 74.52 | 73.65 | 74.35 | 73.31 | 86,800 |
Nov 20, 2023 | 74.74 | 75.15 | 74.44 | 74.54 | 73.49 | 153,790 |
Nov 17, 2023 | 73.28 | 74.85 | 73.28 | 74.29 | 73.25 | 75,819 |
Nov 16, 2023 | 73.87 | 74.06 | 72.04 | 72.83 | 71.81 | 111,203 |
Nov 15, 2023 | 74.54 | 75.55 | 74.51 | 74.56 | 73.51 | 98,997 |
Nov 14, 2023 | 74.19 | 74.86 | 74.14 | 74.62 | 73.57 | 139,383 |
Nov 13, 2023 | 73.64 | 73.93 | 73.25 | 73.80 | 72.76 | 125,650 |
Nov 10, 2023 | 73.33 | 73.52 | 72.85 | 73.38 | 72.35 | 187,169 |
Nov 9, 2023 | 73.17 | 73.43 | 72.57 | 72.57 | 71.55 | 99,109 |
Nov 8, 2023 | 73.52 | 73.97 | 72.75 | 72.84 | 71.82 | 109,529 |
Nov 7, 2023 | 74.89 | 74.89 | 73.63 | 73.81 | 72.78 | 84,017 |
Nov 6, 2023 | 77.07 | 77.18 | 75.45 | 75.74 | 74.68 | 127,945 |
Nov 3, 2023 | 77.45 | 77.59 | 76.43 | 76.78 | 75.70 | 97,983 |
Nov 2, 2023 | 75.29 | 77.42 | 74.66 | 77.31 | 76.22 | 130,890 |
Nov 1, 2023 | 75.66 | 76.05 | 75.01 | 75.17 | 74.11 | 204,183 |
Oct 31, 2023 | 74.37 | 75.24 | 74.36 | 75.21 | 74.15 | 45,956 |
Oct 30, 2023 | 75.14 | 75.52 | 74.04 | 74.80 | 73.75 | 41,730 |
Oct 27, 2023 | 75.92 | 75.92 | 74.50 | 74.83 | 73.78 | 90,307 |
Oct 26, 2023 | 75.92 | 76.32 | 75.24 | 76.07 | 75.00 | 92,419 |
Oct 25, 2023 | 76.62 | 77.04 | 76.17 | 76.48 | 75.41 | 46,456 |
Oct 24, 2023 | 77.67 | 77.75 | 76.64 | 76.68 | 75.60 | 102,551 |
Oct 23, 2023 | 77.85 | 78.17 | 77.13 | 77.56 | 76.47 | 108,486 |
Oct 20, 2023 | 79.87 | 79.99 | 78.35 | 78.52 | 77.42 | 61,701 |
Oct 19, 2023 | 79.87 | 80.56 | 79.03 | 79.95 | 78.83 | 56,454 |
Oct 18, 2023 | 79.86 | 80.41 | 79.72 | 80.08 | 78.96 | 153,192 |
Oct 17, 2023 | 78.76 | 79.83 | 78.76 | 79.56 | 78.44 | 120,127 |
Oct 16, 2023 | 78.76 | 79.04 | 78.02 | 78.91 | 77.80 | 89,716 |
Oct 13, 2023 | 77.69 | 78.56 | 77.50 | 78.20 | 77.10 | 42,159 |
Oct 12, 2023 | 77.16 | 77.16 | 76.14 | 76.63 | 75.55 | 85,038 |
Oct 11, 2023 | 75.85 | 76.53 | 75.35 | 76.50 | 75.43 | 39,785 |
Oct 10, 2023 | 76.36 | 76.76 | 75.86 | 76.38 | 75.31 | 69,938 |
Oct 9, 2023 | 75.66 | 76.49 | 75.09 | 76.24 | 75.17 | 83,232 |
Oct 6, 2023 | 72.71 | 74.20 | 72.21 | 73.52 | 72.49 | 296,901 |
Oct 5, 2023 | 71.50 | 72.81 | 71.50 | 72.31 | 71.29 | 124,180 |
Oct 4, 2023 | 73.77 | 73.77 | 71.65 | 72.31 | 71.29 | 179,940 |
Oct 3, 2023 | 74.35 | 74.74 | 73.89 | 74.67 | 73.62 | 86,898 |
Oct 2, 2023 | 76.68 | 76.72 | 74.35 | 74.84 | 73.79 | 78,161 |
Sep 29, 2023 | 78.39 | 78.39 | 76.55 | 76.72 | 75.64 | 139,358 |
Sep 28, 2023 | 78.12 | 78.95 | 77.93 | 78.42 | 77.32 | 200,420 |
Sep 27, 2023 | 77.40 | 78.51 | 77.06 | 78.14 | 77.04 | 120,015 |
Sep 26, 2023 | 76.25 | 76.81 | 75.98 | 76.27 | 75.20 | 183,557 |
Sep 25, 2023 | 75.89 | 77.01 | 75.84 | 76.88 | 75.80 | 109,193 |
Sep 22, 2023 | 76.54 | 76.81 | 75.84 | 75.85 | 74.79 | 89,986 |
Sep 21, 2023 | 77.29 | 77.74 | 75.65 | 75.83 | 74.76 | 44,289 |
Sep 20, 2023 | 77.60 | 78.46 | 77.09 | 77.09 | 76.01 | 47,623 |
Sep 19, 2023 | 79.53 | 79.53 | 77.59 | 78.02 | 76.92 | 33,463 |
Sep 18, 2023 | 0.48 Dividend | |||||
Sep 18, 2023 | 79.23 | 79.30 | 78.40 | 78.96 | 77.85 | 52,340 |
Sep 15, 2023 | 79.80 | 80.11 | 78.87 | 78.97 | 77.39 | 20,393 |
Sep 14, 2023 | 80.27 | 80.50 | 79.95 | 80.13 | 78.52 | 34,907 |
Sep 13, 2023 | 80.15 | 80.15 | 78.87 | 79.22 | 77.63 | 41,150 |
Sep 12, 2023 | 78.83 | 80.02 | 78.83 | 79.94 | 78.34 | 35,143 |
Sep 11, 2023 | 79.84 | 80.09 | 77.87 | 78.14 | 76.58 | 35,461 |
Sep 8, 2023 | 79.00 | 79.77 | 78.95 | 79.19 | 77.60 | 25,242 |
Sep 7, 2023 | 78.31 | 78.91 | 78.31 | 78.49 | 76.91 | 32,678 |
Sep 6, 2023 | 78.80 | 79.25 | 78.04 | 78.55 | 76.97 | 43,482 |
Sep 5, 2023 | 79.09 | 79.75 | 78.89 | 78.90 | 77.32 | 91,887 |
Sep 1, 2023 | 77.98 | 78.64 | 77.98 | 78.58 | 77.00 | 70,470 |
Aug 31, 2023 | 77.37 | 77.37 | 76.52 | 77.11 | 75.56 | 40,411 |
Aug 30, 2023 | 77.14 | 77.26 | 76.90 | 77.05 | 75.51 | 35,822 |
Aug 29, 2023 | 76.58 | 76.84 | 76.03 | 76.82 | 75.28 | 74,412 |
Aug 28, 2023 | 76.19 | 77.02 | 76.07 | 76.53 | 74.99 | 91,307 |
Aug 25, 2023 | 76.02 | 76.44 | 75.18 | 75.98 | 74.46 | 187,024 |
Aug 24, 2023 | 75.10 | 76.19 | 75.10 | 75.38 | 73.87 | 65,864 |
Aug 23, 2023 | 75.27 | 75.94 | 74.49 | 75.77 | 74.25 | 105,273 |
Aug 22, 2023 | 76.91 | 77.05 | 76.13 | 76.13 | 74.60 | 96,676 |
Aug 21, 2023 | 77.50 | 77.75 | 76.19 | 76.81 | 75.27 | 46,368 |
Aug 18, 2023 | 76.20 | 77.16 | 75.74 | 76.99 | 75.44 | 56,978 |
Aug 17, 2023 | 76.82 | 77.46 | 76.38 | 76.45 | 74.91 | 79,130 |
Aug 16, 2023 | 76.18 | 77.05 | 75.71 | 75.78 | 74.26 | 66,530 |
Aug 15, 2023 | 76.97 | 77.06 | 76.09 | 76.31 | 74.78 | 64,484 |
Aug 14, 2023 | 77.98 | 78.05 | 77.17 | 77.65 | 76.09 | 56,321 |
Aug 11, 2023 | 77.18 | 78.29 | 77.16 | 78.10 | 76.53 | 274,357 |
Aug 10, 2023 | 77.37 | 77.96 | 76.61 | 77.12 | 75.57 | 105,216 |
Aug 9, 2023 | 76.75 | 78.01 | 76.70 | 77.32 | 75.77 | 86,628 |
Aug 8, 2023 | 74.68 | 76.30 | 73.96 | 76.19 | 74.66 | 139,571 |
Aug 7, 2023 | 75.75 | 76.23 | 75.59 | 75.75 | 74.23 | 24,424 |
Aug 4, 2023 | 75.78 | 76.71 | 75.56 | 75.56 | 74.04 | 38,304 |
Aug 3, 2023 | 74.49 | 76.13 | 74.49 | 75.51 | 74.00 | 41,747 |
Aug 2, 2023 | 75.18 | 75.18 | 73.79 | 74.51 | 73.01 | 134,906 |
Aug 1, 2023 | 75.49 | 75.61 | 74.70 | 75.58 | 74.06 | 28,324 |
Jul 31, 2023 | 75.19 | 75.96 | 75.19 | 75.80 | 74.28 | 58,981 |
Jul 28, 2023 | 74.24 | 74.85 | 73.90 | 74.85 | 73.35 | 56,734 |
Jul 27, 2023 | 75.28 | 75.31 | 73.91 | 74.17 | 72.68 | 58,165 |
Jul 26, 2023 | 74.29 | 75.00 | 73.85 | 74.73 | 73.23 | 40,355 |
Jul 25, 2023 | 74.01 | 74.95 | 73.66 | 74.56 | 73.06 | 103,536 |
Jul 24, 2023 | 73.41 | 74.61 | 73.38 | 74.13 | 72.64 | 53,619 |
Jul 21, 2023 | 72.54 | 73.03 | 72.15 | 72.98 | 71.51 | 121,028 |
Jul 20, 2023 | 72.02 | 72.43 | 71.75 | 72.37 | 70.92 | 59,501 |
Jul 19, 2023 | 71.23 | 72.11 | 71.23 | 71.56 | 70.13 | 85,503 |
Jul 18, 2023 | 70.15 | 71.85 | 70.02 | 71.34 | 69.91 | 56,063 |
Jul 17, 2023 | 69.83 | 70.40 | 69.83 | 70.02 | 68.62 | 63,408 |
Jul 14, 2023 | 71.63 | 71.63 | 70.06 | 70.16 | 68.76 | 47,888 |
Jul 13, 2023 | 71.88 | 72.76 | 71.57 | 72.20 | 70.75 | 48,200 |
Jul 12, 2023 | 71.66 | 72.28 | 71.48 | 71.91 | 70.47 | 165,878 |
Jul 11, 2023 | 69.78 | 71.33 | 69.76 | 71.22 | 69.79 | 62,323 |
Jul 10, 2023 | 68.86 | 69.59 | 68.85 | 69.40 | 68.01 | 51,550 |
Jul 7, 2023 | 66.72 | 69.59 | 66.72 | 69.04 | 67.65 | 43,682 |
Jul 6, 2023 | 67.89 | 68.17 | 66.40 | 67.05 | 65.70 | 37,383 |
Jul 5, 2023 | 68.93 | 68.93 | 67.97 | 68.28 | 66.91 | 33,513 |
Jul 3, 2023 | 68.46 | 69.14 | 68.42 | 68.70 | 67.32 | 29,748 |
Jun 30, 2023 | 68.43 | 68.80 | 67.90 | 68.44 | 67.07 | 27,037 |
Jun 29, 2023 | 67.21 | 67.95 | 67.21 | 67.94 | 66.58 | 65,903 |
Jun 28, 2023 | 66.54 | 67.12 | 65.84 | 67.01 | 65.67 | 48,370 |
Jun 27, 2023 | 66.20 | 66.68 | 65.80 | 66.44 | 65.11 | 41,533 |
Jun 26, 2023 | 64.96 | 66.53 | 64.96 | 66.12 | 64.79 | 50,683 |
Jun 23, 2023 | 64.77 | 65.18 | 64.43 | 64.94 | 63.64 | 30,815 |
Jun 22, 2023 | 65.81 | 65.94 | 65.29 | 65.50 | 64.19 | 50,223 |
Jun 21, 2023 | 66.00 | 67.09 | 65.81 | 66.55 | 65.21 | 57,185 |
Jun 20, 2023 | 0.38 Dividend | |||||
Jun 20, 2023 | 67.02 | 67.02 | 65.54 | 66.01 | 64.69 | 67,764 |
Jun 16, 2023 | 67.83 | 68.23 | 67.55 | 67.90 | 66.16 | 35,869 |
Jun 15, 2023 | 66.99 | 68.24 | 66.98 | 67.68 | 65.95 | 45,338 |
Jun 14, 2023 | 68.09 | 68.23 | 66.31 | 66.79 | 65.08 | 33,199 |
Jun 13, 2023 | 67.69 | 68.94 | 67.52 | 67.53 | 65.80 | 52,295 |
Jun 12, 2023 | 66.58 | 67.71 | 66.48 | 67.03 | 65.31 | 106,981 |
Jun 9, 2023 | 68.00 | 68.48 | 67.56 | 67.70 | 65.97 | 77,443 |
Jun 8, 2023 | 68.40 | 68.71 | 67.19 | 68.18 | 66.43 | 90,088 |
Jun 7, 2023 | 66.73 | 68.61 | 66.73 | 68.52 | 66.77 | 43,635 |
Jun 6, 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 64.22 | - |
Jun 5, 2023 | 67.61 | 67.02 | 65.89 | 65.91 | 64.22 | 109,246 |
Jun 2, 2023 | 65.43 | 66.88 | 65.13 | 66.50 | 64.80 | 96,800 |
Jun 1, 2023 | 63.52 | 64.97 | 63.19 | 64.23 | 62.59 | 98,688 |
May 31, 2023 | 63.57 | 63.92 | 63.19 | 63.40 | 61.78 | 170,109 |
May 30, 2023 | 64.37 | 64.55 | 63.88 | 64.54 | 62.89 | 85,590 |
May 26, 2023 | 66.00 | 66.12 | 64.93 | 65.35 | 63.67 | 41,947 |
May 25, 2023 | 66.01 | 66.01 | 64.94 | 65.57 | 63.89 | 63,442 |
May 24, 2023 | 66.91 | 67.22 | 66.16 | 66.78 | 65.07 | 64,468 |
May 23, 2023 | 66.82 | 67.34 | 66.37 | 66.53 | 64.83 | 152,895 |
May 22, 2023 | 65.99 | 66.85 | 65.81 | 66.28 | 64.58 | 84,152 |
May 19, 2023 | 66.18 | 66.70 | 65.78 | 66.03 | 64.34 | 58,841 |
May 18, 2023 | 64.51 | 65.66 | 64.05 | 65.62 | 63.94 | 52,915 |
May 17, 2023 | 64.22 | 65.27 | 63.81 | 64.81 | 63.15 | 50,195 |
May 16, 2023 | 65.17 | 65.35 | 63.60 | 63.60 | 61.97 | 77,319 |
May 15, 2023 | 65.07 | 65.73 | 64.58 | 65.33 | 63.66 | 30,315 |
May 12, 2023 | 65.09 | 65.35 | 64.33 | 64.92 | 63.26 | 29,063 |
May 11, 2023 | 64.57 | 64.91 | 64.17 | 64.65 | 62.99 | 57,906 |
May 10, 2023 | 66.32 | 66.32 | 64.88 | 65.37 | 63.70 | 39,816 |
May 9, 2023 | 65.47 | 66.69 | 65.37 | 66.04 | 64.35 | 46,963 |
May 8, 2023 | 67.06 | 67.43 | 65.99 | 66.03 | 64.34 | 101,150 |
May 5, 2023 | 66.01 | 66.67 | 65.88 | 66.15 | 64.46 | 128,328 |
May 4, 2023 | 65.07 | 65.63 | 63.90 | 64.10 | 62.46 | 70,422 |
May 3, 2023 | 65.17 | 66.06 | 64.89 | 64.96 | 63.30 | 127,933 |
May 2, 2023 | 68.44 | 68.44 | 65.46 | 66.24 | 64.55 | 81,643 |
May 1, 2023 | 68.94 | 69.82 | 68.80 | 69.31 | 67.54 | 42,980 |
Apr 28, 2023 | 68.26 | 70.09 | 68.00 | 69.68 | 67.90 | 60,112 |
Apr 27, 2023 | 67.99 | 68.55 | 67.42 | 68.35 | 66.60 | 57,463 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%