NYSEArca - Nasdaq Real Time Price • USD
Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:59 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 18, 2024 | 42.53 | 42.63 | 42.34 | 42.58 | 42.58 | 502,600 |
Apr 17, 2024 | 42.30 | 42.51 | 42.08 | 42.34 | 42.34 | 709,200 |
Apr 16, 2024 | 42.46 | 42.47 | 42.03 | 42.08 | 42.08 | 1,027,200 |
Apr 15, 2024 | 43.01 | 43.16 | 42.31 | 42.46 | 42.46 | 1,223,400 |
Apr 12, 2024 | 43.19 | 43.28 | 42.63 | 42.71 | 42.71 | 812,100 |
Apr 11, 2024 | 43.56 | 43.62 | 43.09 | 43.27 | 43.27 | 652,700 |
Apr 10, 2024 | 43.72 | 43.72 | 43.22 | 43.42 | 43.42 | 1,258,600 |
Apr 9, 2024 | 44.04 | 44.25 | 43.95 | 44.25 | 44.25 | 722,400 |
Apr 8, 2024 | 43.88 | 44.08 | 43.85 | 43.93 | 43.93 | 495,800 |
Apr 5, 2024 | 43.74 | 43.90 | 43.46 | 43.83 | 43.83 | 935,300 |
Apr 4, 2024 | 44.28 | 44.42 | 43.68 | 43.78 | 43.78 | 873,600 |
Apr 3, 2024 | 44.13 | 44.22 | 43.92 | 44.00 | 44.00 | 647,400 |
Apr 2, 2024 | 44.14 | 44.27 | 44.05 | 44.13 | 44.13 | 364,100 |
Apr 1, 2024 | 44.41 | 44.41 | 44.08 | 44.20 | 44.20 | 435,300 |
Mar 28, 2024 | 44.15 | 44.49 | 44.15 | 44.40 | 44.40 | 414,500 |
Mar 27, 2024 | 43.49 | 44.13 | 43.48 | 44.13 | 44.13 | 478,800 |
Mar 26, 2024 | 43.64 | 43.69 | 43.24 | 43.24 | 43.24 | 437,200 |
Mar 25, 2024 | 43.54 | 43.81 | 43.53 | 43.56 | 43.56 | 435,100 |
Mar 22, 2024 | 43.92 | 43.97 | 43.54 | 43.54 | 43.54 | 428,200 |
Mar 21, 2024 | 43.72 | 43.99 | 43.66 | 43.82 | 43.82 | 563,000 |
Mar 20, 2024 | 43.44 | 43.73 | 43.38 | 43.67 | 43.67 | 731,500 |
Mar 19, 2024 | 43.25 | 43.54 | 43.21 | 43.51 | 43.51 | 596,700 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 43.19 | 43.39 | 42.97 | 43.22 | 43.22 | 366,500 |
Mar 15, 2024 | 43.04 | 43.42 | 43.04 | 43.29 | 43.16 | 636,800 |
Mar 14, 2024 | 43.50 | 43.55 | 42.96 | 43.22 | 43.09 | 828,600 |
Mar 13, 2024 | 43.61 | 43.92 | 43.52 | 43.62 | 43.48 | 480,600 |
Mar 12, 2024 | 43.57 | 43.66 | 43.31 | 43.46 | 43.33 | 682,900 |
Mar 11, 2024 | 43.18 | 43.58 | 43.18 | 43.52 | 43.39 | 639,600 |
Mar 8, 2024 | 43.13 | 43.37 | 43.07 | 43.28 | 43.15 | 1,031,800 |
Mar 7, 2024 | 43.08 | 43.22 | 42.96 | 43.07 | 42.94 | 737,800 |
Mar 6, 2024 | 42.84 | 43.01 | 42.76 | 42.91 | 42.78 | 713,100 |
Mar 5, 2024 | 42.55 | 43.02 | 42.46 | 42.58 | 42.45 | 583,000 |
Mar 4, 2024 | 42.20 | 42.60 | 42.17 | 42.59 | 42.46 | 679,400 |
Mar 1, 2024 | 42.40 | 42.40 | 42.02 | 42.29 | 42.16 | 557,700 |
Feb 29, 2024 | 42.36 | 42.61 | 42.29 | 42.36 | 42.23 | 629,400 |
Feb 28, 2024 | 42.10 | 42.28 | 42.04 | 42.10 | 41.97 | 426,300 |
Feb 27, 2024 | 42.09 | 42.22 | 42.01 | 42.17 | 42.04 | 560,000 |
Feb 26, 2024 | 42.39 | 42.41 | 41.92 | 41.95 | 41.82 | 597,600 |
Feb 23, 2024 | 42.35 | 42.67 | 42.24 | 42.50 | 42.37 | 736,100 |
Feb 22, 2024 | 42.16 | 42.38 | 41.96 | 42.31 | 42.18 | 808,000 |
Feb 21, 2024 | 41.99 | 42.29 | 41.89 | 42.29 | 42.16 | 542,300 |
Feb 20, 2024 | 0.15 Dividend | |||||
Feb 20, 2024 | 41.83 | 42.23 | 41.71 | 41.91 | 41.78 | 637,200 |
Feb 16, 2024 | 41.78 | 42.16 | 41.63 | 42.03 | 41.76 | 763,300 |
Feb 15, 2024 | 41.33 | 41.99 | 41.33 | 41.96 | 41.69 | 687,000 |
Feb 14, 2024 | 41.32 | 41.33 | 41.01 | 41.19 | 40.92 | 887,400 |
Feb 13, 2024 | 41.50 | 41.62 | 40.84 | 41.15 | 40.88 | 1,471,100 |
Feb 12, 2024 | 41.40 | 41.85 | 41.36 | 41.79 | 41.52 | 592,300 |
Feb 9, 2024 | 41.38 | 41.48 | 41.20 | 41.38 | 41.11 | 569,400 |
Feb 8, 2024 | 41.48 | 41.48 | 41.21 | 41.42 | 41.15 | 645,300 |
Feb 7, 2024 | 41.84 | 41.85 | 41.47 | 41.54 | 41.27 | 807,900 |
Feb 6, 2024 | 41.40 | 41.79 | 41.29 | 41.67 | 41.40 | 544,800 |
Feb 5, 2024 | 41.68 | 41.68 | 41.33 | 41.33 | 41.06 | 752,700 |
Feb 2, 2024 | 42.20 | 42.23 | 41.71 | 41.98 | 41.71 | 1,017,800 |
Feb 1, 2024 | 41.90 | 42.39 | 41.72 | 42.39 | 42.11 | 831,300 |
Jan 31, 2024 | 42.34 | 42.47 | 41.81 | 41.86 | 41.59 | 977,500 |
Jan 30, 2024 | 42.09 | 42.36 | 41.92 | 42.22 | 41.94 | 928,700 |
Jan 29, 2024 | 42.29 | 42.33 | 42.06 | 42.27 | 41.99 | 820,400 |
Jan 26, 2024 | 42.42 | 42.54 | 42.22 | 42.34 | 42.06 | 499,900 |
Jan 25, 2024 | 41.87 | 42.34 | 41.87 | 42.34 | 42.06 | 1,066,200 |
Jan 24, 2024 | 42.02 | 42.06 | 41.40 | 41.41 | 41.14 | 690,800 |
Jan 23, 2024 | 41.83 | 41.96 | 41.69 | 41.90 | 41.63 | 530,500 |
Jan 22, 2024 | 0.15 Dividend | |||||
Jan 22, 2024 | 41.81 | 41.99 | 41.64 | 41.79 | 41.52 | 593,000 |
Jan 19, 2024 | 41.80 | 42.05 | 41.52 | 41.96 | 41.53 | 713,800 |
Jan 18, 2024 | 41.91 | 41.91 | 41.49 | 41.75 | 41.33 | 729,000 |
Jan 17, 2024 | 42.06 | 42.40 | 41.75 | 41.91 | 41.48 | 730,100 |
Jan 16, 2024 | 42.52 | 42.58 | 42.29 | 42.36 | 41.93 | 633,900 |
Jan 12, 2024 | 42.85 | 43.00 | 42.63 | 42.72 | 42.29 | 464,100 |
Jan 11, 2024 | 42.83 | 42.85 | 42.43 | 42.57 | 42.14 | 510,100 |
Jan 10, 2024 | 43.01 | 43.07 | 42.79 | 42.89 | 42.45 | 500,700 |
Jan 9, 2024 | 43.06 | 43.10 | 42.86 | 43.05 | 42.61 | 426,200 |
Jan 8, 2024 | 42.94 | 43.30 | 42.82 | 43.30 | 42.86 | 1,019,500 |
Jan 5, 2024 | 42.71 | 43.18 | 42.57 | 43.05 | 42.61 | 628,700 |
Jan 4, 2024 | 42.92 | 43.05 | 42.76 | 42.80 | 42.37 | 521,500 |
Jan 3, 2024 | 43.00 | 43.13 | 42.75 | 42.85 | 42.41 | 476,700 |
Jan 2, 2024 | 42.34 | 43.26 | 42.34 | 43.10 | 42.66 | 562,300 |
Dec 29, 2023 | 42.50 | 42.59 | 42.30 | 42.41 | 41.98 | 729,600 |
Dec 28, 2023 | 42.39 | 42.63 | 42.39 | 42.61 | 42.18 | 519,600 |
Dec 27, 2023 | 42.42 | 42.53 | 42.30 | 42.46 | 42.03 | 433,500 |
Dec 26, 2023 | 42.20 | 42.54 | 42.18 | 42.45 | 42.02 | 374,300 |
Dec 22, 2023 | 42.14 | 42.46 | 42.09 | 42.22 | 41.79 | 456,500 |
Dec 21, 2023 | 41.96 | 42.10 | 41.67 | 42.01 | 41.58 | 458,800 |
Dec 20, 2023 | 42.24 | 42.40 | 41.74 | 41.74 | 41.32 | 560,900 |
Dec 19, 2023 | 42.11 | 42.35 | 42.07 | 42.35 | 41.92 | 528,600 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 42.25 | 42.31 | 42.00 | 42.01 | 41.58 | 902,300 |
Dec 15, 2023 | 42.47 | 42.59 | 42.06 | 42.18 | 41.58 | 769,800 |
Dec 14, 2023 | 42.54 | 43.01 | 42.52 | 42.67 | 42.07 | 803,800 |
Dec 13, 2023 | 41.14 | 42.21 | 40.99 | 42.21 | 41.61 | 679,600 |
Dec 12, 2023 | 41.45 | 41.45 | 41.12 | 41.23 | 40.65 | 453,800 |
Dec 11, 2023 | 41.38 | 41.51 | 41.26 | 41.43 | 40.84 | 528,700 |
Dec 8, 2023 | 41.31 | 41.47 | 41.17 | 41.40 | 40.82 | 589,900 |
Dec 7, 2023 | 41.24 | 41.40 | 41.04 | 41.34 | 40.76 | 489,300 |
Dec 6, 2023 | 41.15 | 41.40 | 41.08 | 41.12 | 40.54 | 692,900 |
Dec 5, 2023 | 41.25 | 41.32 | 41.03 | 41.10 | 40.52 | 793,600 |
Dec 4, 2023 | 41.03 | 41.39 | 41.02 | 41.34 | 40.76 | 1,263,900 |
Dec 1, 2023 | 40.63 | 41.24 | 40.58 | 41.24 | 40.66 | 766,400 |
Nov 30, 2023 | 40.33 | 40.72 | 40.26 | 40.70 | 40.13 | 560,900 |
Nov 29, 2023 | 40.15 | 40.39 | 40.14 | 40.21 | 39.64 | 451,700 |
Nov 28, 2023 | 39.89 | 40.10 | 39.75 | 40.02 | 39.45 | 513,200 |
Nov 27, 2023 | 39.84 | 39.93 | 39.65 | 39.89 | 39.33 | 992,000 |
Nov 24, 2023 | 39.76 | 39.88 | 39.67 | 39.85 | 39.29 | 201,700 |
Nov 22, 2023 | 39.58 | 39.72 | 39.43 | 39.71 | 39.15 | 405,000 |
Nov 21, 2023 | 39.52 | 39.60 | 39.32 | 39.50 | 38.94 | 393,900 |
Nov 20, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 39.47 | 39.66 | 39.22 | 39.58 | 39.02 | 690,400 |
Nov 17, 2023 | 39.75 | 39.83 | 39.54 | 39.76 | 39.04 | 338,400 |
Nov 16, 2023 | 39.77 | 39.92 | 39.41 | 39.55 | 38.83 | 559,400 |
Nov 15, 2023 | 39.44 | 39.83 | 39.44 | 39.71 | 38.99 | 493,300 |
Nov 14, 2023 | 38.88 | 39.56 | 38.88 | 39.41 | 38.69 | 508,200 |
Nov 13, 2023 | 38.44 | 38.55 | 38.26 | 38.32 | 37.62 | 378,200 |
Nov 10, 2023 | 38.53 | 38.63 | 38.26 | 38.59 | 37.89 | 496,200 |
Nov 9, 2023 | 38.83 | 38.84 | 38.30 | 38.31 | 37.61 | 560,700 |
Nov 8, 2023 | 38.88 | 38.93 | 38.55 | 38.72 | 38.02 | 528,100 |
Nov 7, 2023 | 39.07 | 39.07 | 38.86 | 38.89 | 38.18 | 412,300 |
Nov 6, 2023 | 39.40 | 39.45 | 39.14 | 39.17 | 38.46 | 447,300 |
Nov 3, 2023 | 39.38 | 39.64 | 39.34 | 39.39 | 38.67 | 502,600 |
Nov 2, 2023 | 38.36 | 39.01 | 38.33 | 38.96 | 38.25 | 877,600 |
Nov 1, 2023 | 38.09 | 38.31 | 37.91 | 38.20 | 37.51 | 738,900 |
Oct 31, 2023 | 37.76 | 38.02 | 37.59 | 38.01 | 37.32 | 950,300 |
Oct 30, 2023 | 37.55 | 37.82 | 37.33 | 37.70 | 37.01 | 841,000 |
Oct 27, 2023 | 37.93 | 37.93 | 37.19 | 37.32 | 36.64 | 746,900 |
Oct 26, 2023 | 37.88 | 38.16 | 37.84 | 37.94 | 37.25 | 743,900 |
Oct 25, 2023 | 38.06 | 38.19 | 37.85 | 37.93 | 37.24 | 830,900 |
Oct 24, 2023 | 37.90 | 38.27 | 37.90 | 38.20 | 37.51 | 852,000 |
Oct 23, 2023 | 0.18 Dividend | |||||
Oct 23, 2023 | 37.87 | 38.01 | 37.58 | 37.61 | 36.93 | 932,000 |
Oct 20, 2023 | 38.45 | 38.61 | 38.19 | 38.19 | 37.32 | 857,200 |
Oct 19, 2023 | 38.82 | 39.06 | 38.44 | 38.47 | 37.60 | 846,200 |
Oct 18, 2023 | 39.17 | 39.26 | 38.81 | 38.84 | 37.96 | 557,200 |
Oct 17, 2023 | 39.00 | 39.54 | 39.00 | 39.37 | 38.47 | 502,200 |
Oct 16, 2023 | 39.02 | 39.31 | 38.84 | 39.21 | 38.32 | 470,600 |
Oct 13, 2023 | 38.93 | 39.04 | 38.73 | 38.85 | 37.97 | 416,900 |
Oct 12, 2023 | 39.26 | 39.34 | 38.54 | 38.77 | 37.89 | 440,500 |
Oct 11, 2023 | 39.11 | 39.24 | 38.94 | 39.22 | 38.33 | 342,800 |
Oct 10, 2023 | 38.81 | 39.15 | 38.78 | 39.00 | 38.11 | 398,200 |
Oct 9, 2023 | 38.16 | 38.74 | 38.16 | 38.72 | 37.84 | 393,400 |
Oct 6, 2023 | 37.90 | 38.40 | 37.49 | 38.20 | 37.33 | 743,400 |
Oct 5, 2023 | 38.13 | 38.31 | 37.93 | 38.10 | 37.23 | 614,700 |
Oct 4, 2023 | 38.22 | 38.30 | 37.77 | 38.18 | 37.31 | 669,700 |
Oct 3, 2023 | 38.22 | 38.38 | 37.92 | 38.20 | 37.33 | 667,800 |
Oct 2, 2023 | 39.10 | 39.11 | 38.29 | 38.44 | 37.57 | 1,196,000 |
Sep 29, 2023 | 39.42 | 39.54 | 39.03 | 39.19 | 38.30 | 505,500 |
Sep 28, 2023 | 39.12 | 39.28 | 38.99 | 39.21 | 38.32 | 382,800 |
Sep 27, 2023 | 39.39 | 39.42 | 38.89 | 39.08 | 38.19 | 660,900 |
Sep 26, 2023 | 39.61 | 39.69 | 39.16 | 39.21 | 38.32 | 633,300 |
Sep 25, 2023 | 39.65 | 39.84 | 39.57 | 39.81 | 38.90 | 354,000 |
Sep 22, 2023 | 40.06 | 40.11 | 39.75 | 39.76 | 38.86 | 753,200 |
Sep 21, 2023 | 40.52 | 40.56 | 40.01 | 40.03 | 39.12 | 450,700 |
Sep 20, 2023 | 40.73 | 40.99 | 40.60 | 40.63 | 39.71 | 458,300 |
Sep 19, 2023 | 40.73 | 40.86 | 40.52 | 40.60 | 39.68 | 405,500 |
Sep 18, 2023 | 0.18 Dividend | |||||
Sep 18, 2023 | 40.89 | 40.94 | 40.58 | 40.72 | 39.79 | 443,000 |
Sep 15, 2023 | 41.14 | 41.32 | 41.00 | 41.01 | 39.90 | 474,300 |
Sep 14, 2023 | 40.93 | 41.31 | 40.93 | 41.31 | 40.19 | 507,200 |
Sep 13, 2023 | 40.77 | 40.85 | 40.51 | 40.60 | 39.50 | 392,100 |
Sep 12, 2023 | 40.59 | 40.84 | 40.53 | 40.73 | 39.63 | 425,200 |
Sep 11, 2023 | 40.69 | 40.88 | 40.58 | 40.61 | 39.51 | 467,500 |
Sep 8, 2023 | 40.43 | 40.62 | 40.37 | 40.55 | 39.45 | 890,300 |
Sep 7, 2023 | 40.34 | 40.58 | 40.25 | 40.32 | 39.23 | 661,700 |
Sep 6, 2023 | 40.49 | 40.50 | 40.11 | 40.33 | 39.24 | 571,100 |
Sep 5, 2023 | 41.09 | 41.17 | 40.53 | 40.53 | 39.44 | 426,800 |
Sep 1, 2023 | 41.40 | 41.49 | 41.05 | 41.14 | 40.03 | 411,800 |
Aug 31, 2023 | 41.43 | 41.49 | 41.15 | 41.15 | 40.04 | 405,800 |
Aug 30, 2023 | 41.35 | 41.51 | 41.24 | 41.35 | 40.23 | 426,500 |
Aug 29, 2023 | 41.18 | 41.37 | 41.08 | 41.37 | 40.25 | 607,400 |
Aug 28, 2023 | 40.90 | 41.20 | 40.90 | 40.99 | 39.88 | 579,100 |
Aug 25, 2023 | 40.71 | 40.91 | 40.52 | 40.77 | 39.67 | 824,600 |
Aug 24, 2023 | 40.60 | 41.09 | 40.55 | 40.56 | 39.46 | 637,500 |
Aug 23, 2023 | 40.63 | 40.71 | 40.49 | 40.70 | 39.60 | 468,400 |
Aug 22, 2023 | 40.74 | 40.84 | 40.53 | 40.58 | 39.48 | 752,100 |
Aug 21, 2023 | 0.16 Dividend | |||||
Aug 21, 2023 | 40.85 | 40.92 | 40.47 | 40.66 | 39.56 | 515,700 |
Aug 18, 2023 | 40.80 | 41.13 | 40.69 | 41.05 | 39.78 | 547,900 |
Aug 17, 2023 | 41.06 | 41.32 | 40.88 | 40.88 | 39.62 | 775,800 |
Aug 16, 2023 | 41.15 | 41.30 | 40.91 | 40.92 | 39.66 | 833,000 |
Aug 15, 2023 | 41.46 | 41.46 | 41.15 | 41.18 | 39.91 | 507,000 |
Aug 14, 2023 | 41.88 | 41.91 | 41.65 | 41.72 | 40.43 | 383,000 |
Aug 11, 2023 | 41.80 | 42.06 | 41.78 | 41.97 | 40.68 | 588,800 |
Aug 10, 2023 | 41.99 | 42.23 | 41.80 | 41.90 | 40.61 | 571,900 |
Aug 9, 2023 | 41.81 | 42.15 | 41.78 | 41.86 | 40.57 | 614,900 |
Aug 8, 2023 | 41.62 | 41.84 | 41.33 | 41.79 | 40.50 | 581,700 |
Aug 7, 2023 | 41.63 | 41.93 | 41.63 | 41.82 | 40.53 | 489,700 |
Aug 4, 2023 | 41.84 | 42.12 | 41.54 | 41.60 | 40.32 | 709,200 |
Aug 3, 2023 | 42.03 | 42.03 | 41.68 | 41.76 | 40.47 | 530,800 |
Aug 2, 2023 | 42.05 | 42.33 | 41.92 | 42.17 | 40.87 | 722,400 |
Aug 1, 2023 | 42.58 | 42.64 | 42.17 | 42.25 | 40.95 | 554,700 |
Jul 31, 2023 | 42.55 | 42.74 | 42.47 | 42.61 | 41.30 | 549,200 |
Jul 28, 2023 | 42.78 | 42.79 | 42.35 | 42.47 | 41.16 | 889,500 |
Jul 27, 2023 | 42.74 | 42.87 | 42.27 | 42.31 | 41.00 | 696,700 |
Jul 26, 2023 | 42.39 | 42.67 | 42.39 | 42.63 | 41.32 | 558,000 |
Jul 25, 2023 | 42.47 | 42.66 | 42.38 | 42.43 | 41.12 | 536,200 |
Jul 24, 2023 | 0.16 Dividend | |||||
Jul 24, 2023 | 42.27 | 42.54 | 42.24 | 42.47 | 41.16 | 643,100 |
Jul 21, 2023 | 42.40 | 42.51 | 42.17 | 42.42 | 40.96 | 511,900 |
Jul 20, 2023 | 42.16 | 42.43 | 41.97 | 42.39 | 40.93 | 569,300 |
Jul 19, 2023 | 41.75 | 42.24 | 41.75 | 42.19 | 40.74 | 537,800 |
Jul 18, 2023 | 41.56 | 41.99 | 41.51 | 41.74 | 40.30 | 690,600 |
Jul 17, 2023 | 41.74 | 41.76 | 41.48 | 41.54 | 40.11 | 627,800 |
Jul 14, 2023 | 42.16 | 42.19 | 41.71 | 41.85 | 40.41 | 730,200 |
Jul 13, 2023 | 42.04 | 42.24 | 41.98 | 42.22 | 40.77 | 703,100 |
Jul 12, 2023 | 42.15 | 42.34 | 42.00 | 42.05 | 40.60 | 467,600 |
Jul 11, 2023 | 41.41 | 41.88 | 41.36 | 41.87 | 40.43 | 634,300 |
Jul 10, 2023 | 41.20 | 41.50 | 41.15 | 41.27 | 39.85 | 816,300 |
Jul 7, 2023 | 41.17 | 41.69 | 41.13 | 41.33 | 39.91 | 573,600 |
Jul 6, 2023 | 41.28 | 41.33 | 40.95 | 41.30 | 39.88 | 610,500 |
Jul 5, 2023 | 41.46 | 41.74 | 41.28 | 41.60 | 40.17 | 651,400 |
Jul 3, 2023 | 41.26 | 41.74 | 41.23 | 41.65 | 40.21 | 322,000 |
Jun 30, 2023 | 41.25 | 41.39 | 41.10 | 41.35 | 39.93 | 602,200 |
Jun 29, 2023 | 40.74 | 41.12 | 40.63 | 41.10 | 39.68 | 515,800 |
Jun 28, 2023 | 40.88 | 40.88 | 40.52 | 40.79 | 39.38 | 985,600 |
Jun 27, 2023 | 40.68 | 41.04 | 40.54 | 40.97 | 39.56 | 383,100 |
Jun 26, 2023 | 40.17 | 40.78 | 40.17 | 40.75 | 39.35 | 454,900 |
Jun 23, 2023 | 40.45 | 40.59 | 40.12 | 40.12 | 38.74 | 694,900 |
Jun 22, 2023 | 40.84 | 40.89 | 40.41 | 40.57 | 39.17 | 606,200 |
Jun 21, 2023 | 40.89 | 41.09 | 40.56 | 40.88 | 39.47 | 524,900 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 41.28 | 41.30 | 40.95 | 40.97 | 39.56 | 771,000 |
Jun 16, 2023 | 41.58 | 41.80 | 41.55 | 41.65 | 40.07 | 439,100 |
Jun 15, 2023 | 41.13 | 41.58 | 41.12 | 41.52 | 39.94 | 797,200 |
Jun 14, 2023 | 41.38 | 41.64 | 41.01 | 41.12 | 39.56 | 851,100 |
Jun 13, 2023 | 40.97 | 41.37 | 40.86 | 41.24 | 39.67 | 835,000 |
Jun 12, 2023 | 40.92 | 41.07 | 40.78 | 41.00 | 39.44 | 688,100 |
Jun 9, 2023 | 41.05 | 41.18 | 40.86 | 40.92 | 39.36 | 897,200 |
Jun 8, 2023 | 41.10 | 41.14 | 40.75 | 41.09 | 39.53 | 776,500 |
Jun 7, 2023 | 40.53 | 41.19 | 40.38 | 41.14 | 39.57 | 1,420,700 |
Jun 6, 2023 | 40.17 | 40.50 | 40.12 | 40.45 | 38.91 | 704,900 |
Jun 5, 2023 | 40.26 | 40.46 | 40.05 | 40.08 | 38.56 | 693,600 |
Jun 2, 2023 | 39.60 | 40.28 | 39.55 | 40.21 | 38.68 | 892,500 |
Jun 1, 2023 | 39.41 | 39.53 | 39.05 | 39.42 | 37.92 | 902,200 |
May 31, 2023 | 39.24 | 39.37 | 39.02 | 39.27 | 37.78 | 903,400 |
May 30, 2023 | 39.38 | 39.49 | 39.17 | 39.32 | 37.82 | 1,349,600 |
May 26, 2023 | 39.28 | 39.41 | 39.13 | 39.31 | 37.81 | 1,036,200 |
May 25, 2023 | 39.42 | 39.42 | 38.94 | 39.20 | 37.71 | 1,074,300 |
May 24, 2023 | 39.99 | 40.03 | 39.56 | 39.56 | 38.05 | 824,500 |
May 23, 2023 | 40.22 | 40.55 | 40.08 | 40.08 | 38.56 | 666,800 |
May 22, 2023 | 0.15 Dividend | |||||
May 22, 2023 | 40.22 | 40.38 | 39.92 | 40.27 | 38.74 | 661,000 |
May 19, 2023 | 40.54 | 40.72 | 40.24 | 40.31 | 38.63 | 745,400 |
May 18, 2023 | 40.28 | 40.46 | 40.09 | 40.42 | 38.74 | 1,037,400 |
May 17, 2023 | 40.13 | 40.46 | 39.96 | 40.44 | 38.76 | 696,900 |
May 16, 2023 | 40.61 | 40.61 | 39.92 | 39.92 | 38.26 | 710,800 |
May 15, 2023 | 40.79 | 40.84 | 40.50 | 40.68 | 38.99 | 713,000 |
May 12, 2023 | 40.81 | 40.85 | 40.50 | 40.72 | 39.02 | 793,000 |
May 11, 2023 | 40.81 | 40.81 | 40.51 | 40.65 | 38.96 | 983,200 |
May 10, 2023 | 41.25 | 41.30 | 40.62 | 40.96 | 39.25 | 660,100 |
May 9, 2023 | 41.00 | 41.11 | 40.77 | 41.00 | 39.29 | 553,800 |
May 8, 2023 | 41.48 | 41.49 | 41.10 | 41.17 | 39.46 | 607,400 |
May 5, 2023 | 41.02 | 41.48 | 41.02 | 41.41 | 39.69 | 620,100 |
May 4, 2023 | 40.75 | 40.91 | 40.41 | 40.73 | 39.03 | 886,400 |
May 3, 2023 | 41.33 | 41.60 | 40.89 | 40.92 | 39.22 | 632,300 |
May 2, 2023 | 42.00 | 42.00 | 40.95 | 41.27 | 39.55 | 645,500 |
May 1, 2023 | 42.13 | 42.44 | 42.11 | 42.11 | 40.36 | 396,600 |
Apr 28, 2023 | 41.89 | 42.31 | 41.84 | 42.20 | 40.44 | 493,500 |
Apr 27, 2023 | 41.30 | 41.96 | 41.30 | 41.96 | 40.21 | 641,100 |
Apr 26, 2023 | 41.57 | 41.77 | 41.25 | 41.29 | 39.57 | 578,700 |
Apr 25, 2023 | 41.95 | 42.04 | 41.70 | 41.70 | 39.96 | 851,400 |
Apr 24, 2023 | 0.15 Dividend | |||||
Apr 24, 2023 | 42.22 | 42.31 | 42.06 | 42.22 | 40.46 | 392,300 |
Apr 21, 2023 | 42.32 | 42.33 | 42.02 | 42.32 | 40.42 | 413,500 |
Apr 20, 2023 | 42.44 | 42.48 | 42.07 | 42.22 | 40.32 | 452,300 |
Apr 19, 2023 | 42.58 | 42.84 | 42.49 | 42.79 | 40.86 | 399,000 |
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%