NasdaqGM - Delayed Quote • USD
Invesco BulletShares 2025 Corporate Bond ETF (BSCP)
At close: April 26 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 26, 2024 | 20.40 | 20.40 | 20.39 | 20.40 | 20.40 | 1,025,700 |
Apr 25, 2024 | 20.39 | 20.39 | 20.37 | 20.39 | 20.39 | 2,736,900 |
Apr 24, 2024 | 20.37 | 20.39 | 20.37 | 20.39 | 20.39 | 386,400 |
Apr 23, 2024 | 20.37 | 20.40 | 20.37 | 20.40 | 20.40 | 810,200 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 22, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 20.38 | 459,600 |
Apr 19, 2024 | 20.43 | 20.45 | 20.42 | 20.45 | 20.38 | 621,400 |
Apr 18, 2024 | 20.43 | 20.44 | 20.42 | 20.42 | 20.35 | 596,400 |
Apr 17, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 20.36 | 537,100 |
Apr 16, 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.36 | 799,000 |
Apr 15, 2024 | 20.42 | 20.43 | 20.42 | 20.43 | 20.36 | 402,100 |
Apr 12, 2024 | 20.44 | 20.44 | 20.42 | 20.44 | 20.37 | 825,100 |
Apr 11, 2024 | 20.41 | 20.43 | 20.40 | 20.42 | 20.35 | 710,200 |
Apr 10, 2024 | 20.43 | 20.43 | 20.40 | 20.41 | 20.34 | 448,400 |
Apr 9, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 20.38 | 553,900 |
Apr 8, 2024 | 20.45 | 20.45 | 20.43 | 20.45 | 20.38 | 369,500 |
Apr 5, 2024 | 20.44 | 20.45 | 20.43 | 20.44 | 20.37 | 716,200 |
Apr 4, 2024 | 20.43 | 20.45 | 20.43 | 20.45 | 20.38 | 663,500 |
Apr 3, 2024 | 20.43 | 20.44 | 20.42 | 20.43 | 20.36 | 1,950,500 |
Apr 2, 2024 | 20.43 | 20.43 | 20.40 | 20.42 | 20.35 | 1,954,200 |
Apr 1, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.36 | 524,100 |
Mar 28, 2024 | 20.42 | 20.44 | 20.42 | 20.43 | 20.36 | 758,800 |
Mar 27, 2024 | 20.43 | 20.44 | 20.42 | 20.44 | 20.37 | 1,624,400 |
Mar 26, 2024 | 20.41 | 20.43 | 20.41 | 20.41 | 20.34 | 716,000 |
Mar 25, 2024 | 20.43 | 20.43 | 20.41 | 20.42 | 20.35 | 502,500 |
Mar 22, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 20.36 | 755,500 |
Mar 21, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | 20.34 | 823,900 |
Mar 20, 2024 | 20.40 | 20.42 | 20.39 | 20.42 | 20.35 | 1,197,000 |
Mar 19, 2024 | 20.40 | 20.41 | 20.38 | 20.41 | 20.34 | 548,000 |
Mar 18, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 20.39 | 20.39 | 20.37 | 20.38 | 20.31 | 478,100 |
Mar 15, 2024 | 20.44 | 20.45 | 20.43 | 20.44 | 20.31 | 563,400 |
Mar 14, 2024 | 20.45 | 20.45 | 20.43 | 20.44 | 20.31 | 580,400 |
Mar 13, 2024 | 20.46 | 20.46 | 20.44 | 20.45 | 20.32 | 630,800 |
Mar 12, 2024 | 20.45 | 20.46 | 20.42 | 20.46 | 20.33 | 676,300 |
Mar 11, 2024 | 20.47 | 20.47 | 20.44 | 20.45 | 20.32 | 950,500 |
Mar 8, 2024 | 20.47 | 20.47 | 20.46 | 20.47 | 20.34 | 520,100 |
Mar 7, 2024 | 20.45 | 20.45 | 20.43 | 20.45 | 20.32 | 706,000 |
Mar 6, 2024 | 20.43 | 20.44 | 20.43 | 20.43 | 20.30 | 720,400 |
Mar 5, 2024 | 20.44 | 20.44 | 20.43 | 20.44 | 20.31 | 4,870,800 |
Mar 4, 2024 | 20.43 | 20.43 | 20.41 | 20.43 | 20.30 | 729,700 |
Mar 1, 2024 | 20.42 | 20.45 | 20.40 | 20.43 | 20.30 | 1,090,600 |
Feb 29, 2024 | 20.42 | 20.42 | 20.41 | 20.42 | 20.28 | 683,000 |
Feb 28, 2024 | 20.41 | 20.41 | 20.39 | 20.41 | 20.28 | 1,720,900 |
Feb 27, 2024 | 20.41 | 20.41 | 20.39 | 20.39 | 20.26 | 555,700 |
Feb 26, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 20.27 | 475,600 |
Feb 23, 2024 | 20.41 | 20.41 | 20.39 | 20.40 | 20.27 | 722,800 |
Feb 22, 2024 | 20.42 | 20.42 | 20.39 | 20.40 | 20.27 | 594,000 |
Feb 21, 2024 | 20.42 | 20.42 | 20.39 | 20.42 | 20.28 | 571,800 |
Feb 20, 2024 | 0.06 Dividend | |||||
Feb 20, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | 20.28 | 563,900 |
Feb 16, 2024 | 20.45 | 20.46 | 20.44 | 20.46 | 20.26 | 619,900 |
Feb 15, 2024 | 20.48 | 20.48 | 20.46 | 20.46 | 20.26 | 510,600 |
Feb 14, 2024 | 20.43 | 20.46 | 20.43 | 20.46 | 20.26 | 1,558,400 |
Feb 13, 2024 | 20.45 | 20.45 | 20.42 | 20.43 | 20.23 | 412,300 |
Feb 12, 2024 | 20.47 | 20.47 | 20.46 | 20.47 | 20.27 | 556,500 |
Feb 9, 2024 | 20.46 | 20.47 | 20.44 | 20.45 | 20.25 | 1,214,300 |
Feb 8, 2024 | 20.46 | 20.48 | 20.46 | 20.46 | 20.26 | 445,100 |
Feb 7, 2024 | 20.46 | 20.48 | 20.46 | 20.48 | 20.28 | 596,100 |
Feb 6, 2024 | 20.46 | 20.47 | 20.45 | 20.47 | 20.27 | 963,500 |
Feb 5, 2024 | 20.46 | 20.46 | 20.43 | 20.45 | 20.25 | 836,400 |
Feb 2, 2024 | 20.47 | 20.47 | 20.44 | 20.47 | 20.27 | 976,900 |
Feb 1, 2024 | 20.49 | 20.50 | 20.47 | 20.50 | 20.30 | 1,318,600 |
Jan 31, 2024 | 20.48 | 20.49 | 20.46 | 20.48 | 20.28 | 1,180,700 |
Jan 30, 2024 | 20.46 | 20.46 | 20.45 | 20.45 | 20.26 | 1,145,100 |
Jan 29, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 20.25 | 1,052,200 |
Jan 26, 2024 | 20.46 | 20.46 | 20.44 | 20.44 | 20.25 | 923,500 |
Jan 25, 2024 | 20.44 | 20.45 | 20.44 | 20.45 | 20.25 | 829,700 |
Jan 24, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.24 | 684,100 |
Jan 23, 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.23 | 942,100 |
Jan 22, 2024 | 0.06 Dividend | |||||
Jan 22, 2024 | 20.42 | 20.43 | 20.41 | 20.42 | 20.23 | 785,300 |
Jan 19, 2024 | 20.47 | 20.48 | 20.46 | 20.47 | 20.21 | 1,108,900 |
Jan 18, 2024 | 20.49 | 20.49 | 20.47 | 20.47 | 20.21 | 513,700 |
Jan 17, 2024 | 20.48 | 20.49 | 20.46 | 20.47 | 20.21 | 1,134,300 |
Jan 16, 2024 | 20.52 | 20.53 | 20.49 | 20.49 | 20.23 | 836,900 |
Jan 12, 2024 | 20.52 | 20.53 | 20.51 | 20.53 | 20.27 | 1,033,900 |
Jan 11, 2024 | 20.46 | 20.50 | 20.46 | 20.48 | 20.22 | 1,432,700 |
Jan 10, 2024 | 20.45 | 20.47 | 20.44 | 20.46 | 20.20 | 1,154,800 |
Jan 9, 2024 | 20.45 | 20.46 | 20.43 | 20.44 | 20.19 | 1,412,000 |
Jan 8, 2024 | 20.44 | 20.46 | 20.43 | 20.44 | 20.19 | 846,400 |
Jan 5, 2024 | 20.42 | 20.46 | 20.42 | 20.42 | 20.17 | 1,542,400 |
Jan 4, 2024 | 20.43 | 20.43 | 20.42 | 20.43 | 20.17 | 883,100 |
Jan 3, 2024 | 20.44 | 20.44 | 20.42 | 20.43 | 20.18 | 1,250,900 |
Jan 2, 2024 | 20.44 | 20.45 | 20.44 | 20.44 | 20.18 | 1,920,500 |
Dec 29, 2023 | 20.44 | 20.46 | 20.43 | 20.45 | 20.20 | 1,168,900 |
Dec 28, 2023 | 20.45 | 20.46 | 20.43 | 20.44 | 20.19 | 1,365,000 |
Dec 27, 2023 | 20.42 | 20.45 | 20.42 | 20.44 | 20.18 | 1,895,200 |
Dec 26, 2023 | 20.41 | 20.43 | 20.40 | 20.42 | 20.17 | 2,052,400 |
Dec 22, 2023 | 20.41 | 20.43 | 20.37 | 20.42 | 20.16 | 1,773,100 |
Dec 21, 2023 | 20.41 | 20.42 | 20.39 | 20.42 | 20.16 | 2,061,800 |
Dec 20, 2023 | 20.37 | 20.39 | 20.37 | 20.39 | 20.13 | 1,186,800 |
Dec 19, 2023 | 20.36 | 20.37 | 20.35 | 20.37 | 20.11 | 1,718,700 |
Dec 18, 2023 | 0.07 Dividend | |||||
Dec 18, 2023 | 20.37 | 20.37 | 20.34 | 20.36 | 20.10 | 1,580,300 |
Dec 15, 2023 | 20.44 | 20.44 | 20.41 | 20.42 | 20.10 | 715,700 |
Dec 14, 2023 | 20.44 | 20.47 | 20.43 | 20.44 | 20.12 | 938,700 |
Dec 13, 2023 | 20.35 | 20.43 | 20.34 | 20.42 | 20.10 | 837,100 |
Dec 12, 2023 | 20.33 | 20.34 | 20.32 | 20.33 | 20.01 | 1,512,300 |
Dec 11, 2023 | 20.32 | 20.32 | 20.31 | 20.32 | 20.00 | 1,119,400 |
Dec 8, 2023 | 20.33 | 20.34 | 20.32 | 20.33 | 20.01 | 1,185,200 |
Dec 7, 2023 | 20.36 | 20.37 | 20.35 | 20.36 | 20.04 | 990,800 |
Dec 6, 2023 | 20.33 | 20.35 | 20.33 | 20.34 | 20.02 | 914,000 |
Dec 5, 2023 | 20.34 | 20.35 | 20.32 | 20.34 | 20.02 | 955,400 |
Dec 4, 2023 | 20.33 | 20.33 | 20.29 | 20.33 | 20.01 | 958,100 |
Dec 1, 2023 | 20.31 | 20.34 | 20.30 | 20.33 | 20.01 | 767,000 |
Nov 30, 2023 | 20.31 | 20.31 | 20.30 | 20.31 | 19.98 | 618,200 |
Nov 29, 2023 | 20.30 | 20.32 | 20.29 | 20.32 | 19.99 | 655,600 |
Nov 28, 2023 | 20.24 | 20.28 | 20.23 | 20.28 | 19.96 | 448,100 |
Nov 27, 2023 | 20.23 | 20.24 | 20.21 | 20.24 | 19.92 | 776,500 |
Nov 24, 2023 | 20.22 | 20.23 | 20.22 | 20.23 | 19.91 | 155,200 |
Nov 22, 2023 | 20.22 | 20.23 | 20.21 | 20.22 | 19.90 | 692,500 |
Nov 21, 2023 | 20.21 | 20.23 | 20.21 | 20.21 | 19.89 | 1,066,900 |
Nov 20, 2023 | 0.06 Dividend | |||||
Nov 20, 2023 | 20.20 | 20.20 | 20.19 | 20.19 | 19.87 | 686,900 |
Nov 17, 2023 | 20.27 | 20.27 | 20.25 | 20.25 | 19.87 | 904,300 |
Nov 16, 2023 | 20.27 | 20.27 | 20.25 | 20.26 | 19.88 | 821,800 |
Nov 15, 2023 | 20.24 | 20.25 | 20.23 | 20.25 | 19.86 | 859,700 |
Nov 14, 2023 | 20.23 | 20.27 | 20.23 | 20.26 | 19.88 | 1,322,200 |
Nov 13, 2023 | 20.17 | 20.20 | 20.16 | 20.17 | 19.79 | 974,400 |
Nov 10, 2023 | 20.19 | 20.19 | 20.17 | 20.17 | 19.79 | 493,600 |
Nov 9, 2023 | 20.19 | 20.20 | 20.16 | 20.17 | 19.79 | 761,000 |
Nov 8, 2023 | 20.19 | 20.20 | 20.18 | 20.19 | 19.81 | 712,700 |
Nov 7, 2023 | 20.18 | 20.20 | 20.18 | 20.20 | 19.82 | 440,800 |
Nov 6, 2023 | 20.21 | 20.22 | 20.17 | 20.18 | 19.80 | 997,800 |
Nov 3, 2023 | 20.20 | 20.23 | 20.20 | 20.20 | 19.82 | 1,847,900 |
Nov 2, 2023 | 20.18 | 20.20 | 20.17 | 20.17 | 19.79 | 2,022,500 |
Nov 1, 2023 | 20.12 | 20.17 | 20.12 | 20.16 | 19.78 | 1,125,700 |
Oct 31, 2023 | 20.11 | 20.12 | 20.10 | 20.11 | 19.73 | 638,000 |
Oct 30, 2023 | 20.12 | 20.12 | 20.11 | 20.12 | 19.74 | 618,100 |
Oct 27, 2023 | 20.13 | 20.19 | 20.12 | 20.13 | 19.75 | 412,200 |
Oct 26, 2023 | 20.11 | 20.12 | 20.11 | 20.11 | 19.74 | 608,300 |
Oct 25, 2023 | 20.10 | 20.10 | 20.09 | 20.10 | 19.72 | 661,000 |
Oct 24, 2023 | 20.10 | 20.11 | 20.10 | 20.10 | 19.72 | 1,050,400 |
Oct 23, 2023 | 0.06 Dividend | |||||
Oct 23, 2023 | 20.09 | 20.11 | 20.08 | 20.11 | 19.73 | 828,600 |
Oct 20, 2023 | 20.14 | 20.15 | 20.13 | 20.15 | 19.71 | 743,300 |
Oct 19, 2023 | 20.11 | 20.13 | 20.10 | 20.13 | 19.69 | 863,300 |
Oct 18, 2023 | 20.11 | 20.13 | 20.09 | 20.09 | 19.65 | 686,400 |
Oct 17, 2023 | 20.12 | 20.12 | 20.10 | 20.11 | 19.67 | 1,375,300 |
Oct 16, 2023 | 20.15 | 20.16 | 20.13 | 20.13 | 19.69 | 461,900 |
Oct 13, 2023 | 20.17 | 20.17 | 20.14 | 20.14 | 19.70 | 664,000 |
Oct 12, 2023 | 20.15 | 20.15 | 20.14 | 20.15 | 19.71 | 451,000 |
Oct 11, 2023 | 20.16 | 20.18 | 20.15 | 20.15 | 19.71 | 698,700 |
Oct 10, 2023 | 20.16 | 20.18 | 20.15 | 20.17 | 19.73 | 799,900 |
Oct 9, 2023 | 20.16 | 20.18 | 20.14 | 20.16 | 19.72 | 606,100 |
Oct 6, 2023 | 20.11 | 20.13 | 20.10 | 20.12 | 19.68 | 811,900 |
Oct 5, 2023 | 20.13 | 20.14 | 20.11 | 20.13 | 19.69 | 1,032,900 |
Oct 4, 2023 | 20.10 | 20.12 | 20.09 | 20.11 | 19.67 | 584,400 |
Oct 3, 2023 | 20.10 | 20.10 | 20.07 | 20.08 | 19.64 | 683,100 |
Oct 2, 2023 | 20.10 | 20.11 | 20.08 | 20.09 | 19.65 | 2,116,800 |
Sep 29, 2023 | 20.11 | 20.13 | 20.10 | 20.11 | 19.67 | 671,200 |
Sep 28, 2023 | 20.09 | 20.11 | 20.08 | 20.11 | 19.67 | 1,099,600 |
Sep 27, 2023 | 20.10 | 20.10 | 20.06 | 20.08 | 19.64 | 798,000 |
Sep 26, 2023 | 20.10 | 20.10 | 20.07 | 20.08 | 19.64 | 1,443,000 |
Sep 25, 2023 | 20.10 | 20.12 | 20.10 | 20.11 | 19.67 | 556,100 |
Sep 22, 2023 | 20.09 | 20.11 | 20.09 | 20.09 | 19.65 | 446,400 |
Sep 21, 2023 | 20.08 | 20.10 | 20.07 | 20.08 | 19.64 | 449,700 |
Sep 20, 2023 | 20.11 | 20.11 | 20.07 | 20.07 | 19.63 | 679,300 |
Sep 19, 2023 | 20.10 | 20.10 | 20.08 | 20.09 | 19.66 | 480,600 |
Sep 18, 2023 | 0.06 Dividend | |||||
Sep 18, 2023 | 20.10 | 20.11 | 20.09 | 20.10 | 19.66 | 587,800 |
Sep 15, 2023 | 20.16 | 20.17 | 20.14 | 20.17 | 19.67 | 1,004,100 |
Sep 14, 2023 | 20.18 | 20.18 | 20.16 | 20.17 | 19.67 | 395,000 |
Sep 13, 2023 | 20.15 | 20.17 | 20.15 | 20.16 | 19.67 | 515,700 |
Sep 12, 2023 | 20.14 | 20.16 | 20.14 | 20.16 | 19.66 | 456,200 |
Sep 11, 2023 | 20.16 | 20.17 | 20.15 | 20.16 | 19.67 | 544,900 |
Sep 8, 2023 | 20.16 | 20.18 | 20.15 | 20.16 | 19.67 | 433,900 |
Sep 7, 2023 | 20.14 | 20.17 | 20.13 | 20.17 | 19.67 | 653,700 |
Sep 6, 2023 | 20.14 | 20.15 | 20.11 | 20.12 | 19.63 | 779,900 |
Sep 5, 2023 | 20.17 | 20.17 | 20.14 | 20.15 | 19.66 | 1,317,500 |
Sep 1, 2023 | 20.20 | 20.21 | 20.16 | 20.16 | 19.67 | 644,200 |
Aug 31, 2023 | 20.17 | 20.18 | 20.16 | 20.17 | 19.67 | 670,200 |
Aug 30, 2023 | 20.17 | 20.17 | 20.15 | 20.16 | 19.67 | 1,014,500 |
Aug 29, 2023 | 20.10 | 20.16 | 20.10 | 20.15 | 19.66 | 756,400 |
Aug 28, 2023 | 20.11 | 20.12 | 20.10 | 20.11 | 19.62 | 576,200 |
Aug 25, 2023 | 20.11 | 20.11 | 20.09 | 20.10 | 19.61 | 376,300 |
Aug 24, 2023 | 20.10 | 20.12 | 20.10 | 20.11 | 19.62 | 447,000 |
Aug 23, 2023 | 20.09 | 20.13 | 20.09 | 20.12 | 19.63 | 480,100 |
Aug 22, 2023 | 20.09 | 20.09 | 20.08 | 20.08 | 19.59 | 520,900 |
Aug 21, 2023 | 0.06 Dividend | |||||
Aug 21, 2023 | 20.09 | 20.10 | 20.09 | 20.09 | 19.60 | 417,800 |
Aug 18, 2023 | 20.15 | 20.18 | 20.14 | 20.17 | 19.62 | 402,800 |
Aug 17, 2023 | 20.15 | 20.16 | 20.14 | 20.16 | 19.60 | 572,200 |
Aug 16, 2023 | 20.16 | 20.17 | 20.14 | 20.14 | 19.59 | 596,200 |
Aug 15, 2023 | 20.15 | 20.17 | 20.15 | 20.17 | 19.62 | 588,700 |
Aug 14, 2023 | 20.17 | 20.17 | 20.15 | 20.15 | 19.60 | 351,800 |
Aug 11, 2023 | 20.18 | 20.19 | 20.17 | 20.17 | 19.62 | 406,900 |
Aug 10, 2023 | 20.21 | 20.22 | 20.18 | 20.19 | 19.64 | 715,900 |
Aug 9, 2023 | 20.23 | 20.23 | 20.20 | 20.20 | 19.65 | 390,000 |
Aug 8, 2023 | 20.23 | 20.23 | 20.20 | 20.22 | 19.67 | 1,078,600 |
Aug 7, 2023 | 20.21 | 20.23 | 20.20 | 20.23 | 19.67 | 1,046,100 |
Aug 4, 2023 | 20.18 | 20.21 | 20.18 | 20.21 | 19.66 | 1,014,500 |
Aug 3, 2023 | 20.16 | 20.18 | 20.15 | 20.17 | 19.62 | 1,050,200 |
Aug 2, 2023 | 20.17 | 20.17 | 20.14 | 20.15 | 19.60 | 859,300 |
Aug 1, 2023 | 20.18 | 20.18 | 20.16 | 20.16 | 19.61 | 627,100 |
Jul 31, 2023 | 20.17 | 20.20 | 20.16 | 20.19 | 19.64 | 579,800 |
Jul 28, 2023 | 20.15 | 20.17 | 20.14 | 20.17 | 19.62 | 385,900 |
Jul 27, 2023 | 20.15 | 20.15 | 20.11 | 20.14 | 19.59 | 1,146,700 |
Jul 26, 2023 | 20.14 | 20.16 | 20.12 | 20.15 | 19.60 | 520,000 |
Jul 25, 2023 | 20.13 | 20.13 | 20.11 | 20.12 | 19.57 | 753,200 |
Jul 24, 2023 | 0.06 Dividend | |||||
Jul 24, 2023 | 20.14 | 20.16 | 20.13 | 20.14 | 19.59 | 290,600 |
Jul 21, 2023 | 20.21 | 20.22 | 20.19 | 20.20 | 19.59 | 1,316,400 |
Jul 20, 2023 | 20.20 | 20.21 | 20.17 | 20.21 | 19.60 | 533,100 |
Jul 19, 2023 | 20.23 | 20.23 | 20.20 | 20.22 | 19.60 | 490,800 |
Jul 18, 2023 | 20.21 | 20.23 | 20.20 | 20.21 | 19.60 | 765,700 |
Jul 17, 2023 | 20.20 | 20.21 | 20.19 | 20.21 | 19.60 | 1,274,000 |
Jul 14, 2023 | 20.24 | 20.24 | 20.18 | 20.18 | 19.57 | 864,600 |
Jul 13, 2023 | 20.25 | 20.27 | 20.24 | 20.25 | 19.64 | 409,900 |
Jul 12, 2023 | 20.20 | 20.24 | 20.20 | 20.21 | 19.60 | 2,236,100 |
Jul 11, 2023 | 20.15 | 20.17 | 20.15 | 20.15 | 19.54 | 523,400 |
Jul 10, 2023 | 20.13 | 20.16 | 20.13 | 20.16 | 19.55 | 830,900 |
Jul 7, 2023 | 20.12 | 20.15 | 20.11 | 20.13 | 19.52 | 510,100 |
Jul 6, 2023 | 20.10 | 20.11 | 20.06 | 20.11 | 19.50 | 835,300 |
Jul 5, 2023 | 20.15 | 20.15 | 20.11 | 20.12 | 19.51 | 728,600 |
Jul 3, 2023 | 20.13 | 20.16 | 20.12 | 20.13 | 19.52 | 119,300 |
Jun 30, 2023 | 20.12 | 20.14 | 20.11 | 20.13 | 19.52 | 423,800 |
Jun 29, 2023 | 20.11 | 20.12 | 20.07 | 20.11 | 19.50 | 499,900 |
Jun 28, 2023 | 20.13 | 20.16 | 20.12 | 20.16 | 19.55 | 7,529,200 |
Jun 27, 2023 | 20.15 | 20.15 | 20.11 | 20.12 | 19.51 | 566,400 |
Jun 26, 2023 | 20.14 | 20.15 | 20.14 | 20.15 | 19.54 | 452,000 |
Jun 23, 2023 | 20.14 | 20.16 | 20.12 | 20.13 | 19.52 | 477,500 |
Jun 22, 2023 | 20.13 | 20.20 | 20.11 | 20.13 | 19.52 | 509,500 |
Jun 21, 2023 | 20.12 | 20.15 | 20.11 | 20.13 | 19.52 | 589,400 |
Jun 20, 2023 | 0.06 Dividend | |||||
Jun 20, 2023 | 20.13 | 20.15 | 20.12 | 20.13 | 19.52 | 593,300 |
Jun 16, 2023 | 20.17 | 20.19 | 20.16 | 20.19 | 19.52 | 616,600 |
Jun 15, 2023 | 20.17 | 20.21 | 20.17 | 20.21 | 19.54 | 672,400 |
Jun 14, 2023 | 20.17 | 20.19 | 20.13 | 20.15 | 19.48 | 956,900 |
Jun 13, 2023 | 20.32 | 20.32 | 20.14 | 20.15 | 19.48 | 1,318,700 |
Jun 12, 2023 | 20.17 | 20.19 | 20.16 | 20.19 | 19.52 | 584,300 |
Jun 9, 2023 | 20.18 | 20.19 | 20.15 | 20.15 | 19.48 | 469,700 |
Jun 8, 2023 | 20.19 | 20.21 | 20.19 | 20.20 | 19.53 | 826,500 |
Jun 7, 2023 | 20.18 | 20.19 | 20.16 | 20.17 | 19.50 | 813,800 |
Jun 6, 2023 | 20.20 | 20.21 | 20.17 | 20.19 | 19.52 | 565,700 |
Jun 5, 2023 | 20.19 | 20.22 | 20.18 | 20.19 | 19.52 | 633,800 |
Jun 2, 2023 | 20.24 | 20.24 | 20.20 | 20.21 | 19.54 | 614,300 |
Jun 1, 2023 | 20.23 | 20.25 | 20.22 | 20.25 | 19.58 | 473,200 |
May 31, 2023 | 20.21 | 20.23 | 20.19 | 20.21 | 19.54 | 679,800 |
May 30, 2023 | 20.16 | 20.23 | 20.15 | 20.20 | 19.53 | 1,383,400 |
May 26, 2023 | 20.13 | 20.15 | 20.12 | 20.15 | 19.48 | 470,900 |
May 25, 2023 | 20.16 | 20.16 | 20.13 | 20.13 | 19.46 | 584,400 |
May 24, 2023 | 20.21 | 20.21 | 20.16 | 20.16 | 19.49 | 941,900 |
May 23, 2023 | 20.19 | 20.21 | 20.18 | 20.21 | 19.54 | 519,100 |
May 22, 2023 | 0.06 Dividend | |||||
May 22, 2023 | 20.20 | 20.21 | 20.19 | 20.19 | 19.52 | 444,000 |
May 19, 2023 | 20.25 | 20.29 | 20.24 | 20.26 | 19.53 | 470,000 |
May 18, 2023 | 20.26 | 20.27 | 20.23 | 20.26 | 19.53 | 708,900 |
May 17, 2023 | 20.31 | 20.31 | 20.28 | 20.28 | 19.55 | 470,800 |
May 16, 2023 | 20.31 | 20.32 | 20.29 | 20.30 | 19.57 | 436,600 |
May 15, 2023 | 20.33 | 20.34 | 20.32 | 20.34 | 19.61 | 972,600 |
May 12, 2023 | 20.36 | 20.38 | 20.32 | 20.34 | 19.61 | 452,900 |
May 11, 2023 | 20.39 | 20.40 | 20.36 | 20.36 | 19.63 | 974,900 |
May 10, 2023 | 20.33 | 20.37 | 20.33 | 20.37 | 19.64 | 1,021,800 |
May 9, 2023 | 20.30 | 20.32 | 20.30 | 20.31 | 19.58 | 363,900 |
May 8, 2023 | 20.30 | 20.34 | 20.30 | 20.31 | 19.58 | 300,400 |
May 5, 2023 | 20.37 | 20.37 | 20.31 | 20.33 | 19.60 | 1,177,400 |
May 4, 2023 | 20.36 | 20.42 | 20.35 | 20.40 | 19.66 | 1,304,900 |
May 3, 2023 | 20.34 | 20.37 | 20.34 | 20.36 | 19.63 | 588,400 |
May 2, 2023 | 20.29 | 20.35 | 20.28 | 20.33 | 19.60 | 605,700 |
May 1, 2023 | 20.30 | 20.31 | 20.27 | 20.30 | 19.57 | 487,400 |
Apr 28, 2023 | 20.31 | 20.32 | 20.29 | 20.31 | 19.58 | 365,500 |
Apr 27, 2023 | 20.30 | 20.30 | 20.27 | 20.28 | 19.55 | 420,100 |
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%