NasdaqGM - Delayed Quote • USD
Invesco BulletShares 2025 Corporate Bond ETF (BSCP)
At close: April 24 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 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 |
Apr 26, 2023 | 20.35 | 20.36 | 20.30 | 20.33 | 19.60 | 493,000 |
Apr 25, 2023 | 20.33 | 20.36 | 20.32 | 20.36 | 19.63 | 511,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%