NYSEArca - Delayed Quote • USD
Invesco China Technology ETF (CQQQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:57 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 | 33.76 | 34.18 | 33.76 | 33.98 | 33.98 | 191,000 |
Apr 25, 2024 | 32.33 | 32.81 | 32.33 | 32.77 | 32.77 | 131,200 |
Apr 24, 2024 | 32.82 | 32.91 | 32.69 | 32.83 | 32.83 | 230,500 |
Apr 23, 2024 | 31.75 | 31.97 | 31.50 | 31.91 | 31.91 | 149,100 |
Apr 22, 2024 | 30.75 | 31.41 | 30.71 | 31.38 | 31.38 | 105,600 |
Apr 19, 2024 | 30.38 | 30.45 | 30.25 | 30.38 | 30.38 | 95,100 |
Apr 18, 2024 | 30.76 | 31.04 | 30.76 | 30.94 | 30.94 | 491,500 |
Apr 17, 2024 | 30.98 | 30.98 | 30.70 | 30.75 | 30.75 | 381,100 |
Apr 16, 2024 | 30.55 | 30.73 | 30.39 | 30.55 | 30.55 | 166,700 |
Apr 15, 2024 | 31.55 | 31.55 | 31.04 | 31.11 | 31.11 | 306,300 |
Apr 12, 2024 | 31.71 | 31.71 | 31.11 | 31.12 | 31.12 | 195,400 |
Apr 11, 2024 | 32.00 | 32.13 | 31.84 | 32.05 | 32.05 | 171,900 |
Apr 10, 2024 | 31.79 | 31.88 | 31.53 | 31.68 | 31.68 | 148,300 |
Apr 9, 2024 | 32.00 | 32.29 | 32.00 | 32.25 | 32.25 | 69,200 |
Apr 8, 2024 | 31.86 | 32.03 | 31.60 | 31.83 | 31.83 | 97,900 |
Apr 5, 2024 | 32.00 | 32.14 | 31.94 | 32.03 | 32.03 | 46,300 |
Apr 4, 2024 | 32.59 | 32.64 | 32.14 | 32.19 | 32.19 | 78,400 |
Apr 3, 2024 | 32.16 | 32.42 | 32.05 | 32.38 | 32.38 | 124,700 |
Apr 2, 2024 | 32.45 | 32.77 | 32.43 | 32.59 | 32.59 | 272,000 |
Apr 1, 2024 | 32.59 | 32.92 | 32.51 | 32.67 | 32.67 | 560,200 |
Mar 28, 2024 | 31.98 | 32.20 | 31.98 | 32.05 | 32.05 | 101,600 |
Mar 27, 2024 | 31.50 | 31.59 | 31.18 | 31.56 | 31.56 | 114,600 |
Mar 26, 2024 | 32.03 | 32.15 | 31.90 | 31.96 | 31.96 | 118,400 |
Mar 25, 2024 | 32.42 | 32.47 | 32.12 | 32.30 | 32.30 | 208,300 |
Mar 22, 2024 | 32.45 | 32.81 | 32.39 | 32.62 | 32.62 | 193,800 |
Mar 21, 2024 | 33.40 | 33.40 | 32.98 | 32.98 | 32.98 | 152,200 |
Mar 20, 2024 | 34.16 | 34.21 | 33.56 | 33.89 | 33.89 | 131,800 |
Mar 19, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 33.33 | 68,500 |
Mar 18, 2024 | 33.49 | 33.69 | 33.46 | 33.57 | 33.57 | 126,800 |
Mar 15, 2024 | 32.96 | 33.08 | 32.83 | 32.86 | 32.86 | 67,800 |
Mar 14, 2024 | 33.22 | 33.22 | 32.71 | 32.85 | 32.85 | 132,900 |
Mar 13, 2024 | 33.66 | 34.07 | 33.61 | 33.67 | 33.67 | 333,400 |
Mar 12, 2024 | 33.21 | 33.45 | 33.10 | 33.39 | 33.39 | 288,000 |
Mar 11, 2024 | 32.55 | 33.05 | 32.47 | 32.80 | 32.80 | 193,000 |
Mar 8, 2024 | 31.74 | 32.05 | 31.69 | 31.74 | 31.74 | 233,100 |
Mar 7, 2024 | 31.39 | 31.65 | 31.36 | 31.61 | 31.61 | 280,900 |
Mar 6, 2024 | 32.37 | 32.47 | 32.12 | 32.18 | 32.18 | 136,700 |
Mar 5, 2024 | 31.89 | 32.18 | 31.83 | 31.84 | 31.84 | 171,700 |
Mar 4, 2024 | 32.65 | 32.78 | 32.27 | 32.35 | 32.35 | 193,800 |
Mar 1, 2024 | 32.45 | 32.81 | 32.37 | 32.70 | 32.70 | 385,400 |
Feb 29, 2024 | 31.78 | 31.96 | 31.57 | 31.66 | 31.66 | 168,800 |
Feb 28, 2024 | 31.57 | 31.57 | 30.94 | 30.97 | 30.97 | 369,200 |
Feb 27, 2024 | 32.37 | 32.64 | 32.35 | 32.50 | 32.50 | 205,000 |
Feb 26, 2024 | 31.71 | 31.84 | 31.62 | 31.66 | 31.66 | 237,500 |
Feb 23, 2024 | 32.00 | 32.00 | 31.55 | 31.67 | 31.67 | 81,000 |
Feb 22, 2024 | 31.60 | 31.67 | 31.31 | 31.65 | 31.65 | 254,800 |
Feb 21, 2024 | 31.39 | 31.49 | 30.98 | 31.06 | 31.06 | 1,948,900 |
Feb 20, 2024 | 31.01 | 31.01 | 30.42 | 30.64 | 30.64 | 171,900 |
Feb 16, 2024 | 31.15 | 31.39 | 30.99 | 31.04 | 31.04 | 589,400 |
Feb 15, 2024 | 30.67 | 30.83 | 30.58 | 30.74 | 30.74 | 147,800 |
Feb 14, 2024 | 30.28 | 30.61 | 30.28 | 30.57 | 30.57 | 403,400 |
Feb 13, 2024 | 30.09 | 30.59 | 29.88 | 30.00 | 30.00 | 1,680,300 |
Feb 12, 2024 | 30.24 | 30.97 | 30.24 | 30.67 | 30.67 | 328,800 |
Feb 9, 2024 | 29.95 | 30.22 | 29.70 | 30.14 | 30.14 | 829,100 |
Feb 8, 2024 | 30.10 | 30.18 | 29.90 | 29.95 | 29.95 | 1,332,100 |
Feb 7, 2024 | 29.89 | 30.10 | 29.64 | 30.03 | 30.03 | 535,700 |
Feb 6, 2024 | 29.57 | 30.01 | 29.22 | 29.99 | 29.99 | 596,200 |
Feb 5, 2024 | 27.81 | 28.08 | 27.68 | 28.01 | 28.01 | 290,500 |
Feb 2, 2024 | 28.04 | 28.17 | 27.83 | 27.95 | 27.95 | 151,700 |
Feb 1, 2024 | 29.00 | 29.12 | 28.72 | 28.91 | 28.91 | 185,100 |
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 28.59 | 343,900 |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 29.12 | 338,500 |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 30.14 | 327,400 |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 31.14 | 142,000 |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 31.71 | 219,400 |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 31.94 | 772,800 |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 31.29 | 282,600 |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 30.08 | 210,500 |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 31.30 | 242,800 |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 31.29 | 193,300 |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 31.12 | 235,400 |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 32.04 | 167,300 |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 32.92 | 102,500 |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 33.26 | 82,300 |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 32.64 | 287,900 |
Jan 9, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 32.79 | 187,500 |
Jan 8, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 33.47 | 149,100 |
Jan 5, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 33.93 | 166,700 |
Jan 4, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 34.31 | 102,500 |
Jan 3, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 34.90 | 98,600 |
Jan 2, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 34.90 | 252,300 |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 35.95 | 405,800 |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 35.51 | 532,500 |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 34.50 | 200,600 |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 34.60 | 789,500 |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 34.63 | 808,400 |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 35.78 | 142,700 |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 34.85 | 132,000 |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 36.00 | 92,700 |
Dec 18, 2023 | 0.20 Dividend | |||||
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 35.56 | 212,100 |
Dec 15, 2023 | 36.30 | 36.59 | 36.20 | 36.24 | 36.04 | 90,800 |
Dec 14, 2023 | 36.40 | 36.77 | 36.22 | 36.64 | 36.44 | 106,600 |
Dec 13, 2023 | 36.05 | 36.43 | 35.62 | 36.40 | 36.20 | 166,400 |
Dec 12, 2023 | 36.23 | 36.56 | 36.13 | 36.50 | 36.30 | 135,900 |
Dec 11, 2023 | 36.00 | 36.49 | 35.97 | 36.46 | 36.26 | 80,800 |
Dec 8, 2023 | 35.84 | 36.01 | 35.67 | 35.79 | 35.60 | 37,400 |
Dec 7, 2023 | 35.89 | 35.95 | 35.56 | 35.91 | 35.71 | 100,500 |
Dec 6, 2023 | 35.90 | 36.06 | 35.65 | 35.69 | 35.50 | 81,300 |
Dec 5, 2023 | 35.33 | 35.76 | 35.32 | 35.71 | 35.52 | 172,300 |
Dec 4, 2023 | 36.27 | 36.58 | 36.16 | 36.30 | 36.10 | 107,500 |
Dec 1, 2023 | 36.63 | 36.95 | 36.49 | 36.95 | 36.75 | 48,300 |
Nov 30, 2023 | 36.80 | 37.02 | 36.50 | 36.96 | 36.76 | 38,000 |
Nov 29, 2023 | 36.85 | 37.24 | 36.80 | 36.84 | 36.64 | 74,800 |
Nov 28, 2023 | 37.31 | 37.48 | 37.14 | 37.34 | 37.14 | 169,600 |
Nov 27, 2023 | 37.07 | 37.13 | 36.86 | 37.04 | 36.84 | 67,400 |
Nov 24, 2023 | 36.86 | 37.24 | 36.86 | 37.16 | 36.96 | 34,800 |
Nov 22, 2023 | 37.09 | 37.20 | 36.88 | 37.13 | 36.93 | 132,000 |
Nov 21, 2023 | 37.43 | 37.64 | 37.19 | 37.28 | 37.08 | 395,800 |
Nov 20, 2023 | 37.60 | 38.17 | 37.38 | 38.12 | 37.91 | 109,500 |
Nov 17, 2023 | 37.22 | 37.32 | 37.00 | 37.15 | 36.95 | 71,900 |
Nov 16, 2023 | 36.99 | 37.29 | 36.55 | 37.02 | 36.82 | 175,500 |
Nov 15, 2023 | 37.86 | 38.49 | 37.81 | 38.16 | 37.95 | 223,300 |
Nov 14, 2023 | 37.29 | 37.75 | 37.18 | 37.66 | 37.46 | 259,700 |
Nov 13, 2023 | 36.70 | 37.08 | 36.54 | 36.80 | 36.60 | 64,700 |
Nov 10, 2023 | 36.00 | 36.23 | 35.92 | 36.20 | 36.00 | 56,500 |
Nov 9, 2023 | 36.61 | 36.79 | 36.20 | 36.21 | 36.01 | 57,000 |
Nov 8, 2023 | 36.84 | 37.19 | 36.84 | 36.93 | 36.73 | 104,500 |
Nov 7, 2023 | 36.68 | 37.04 | 36.37 | 37.00 | 36.80 | 113,600 |
Nov 6, 2023 | 36.91 | 37.16 | 36.66 | 36.69 | 36.49 | 62,400 |
Nov 3, 2023 | 35.45 | 36.07 | 35.39 | 36.03 | 35.83 | 388,600 |
Nov 2, 2023 | 34.61 | 34.74 | 34.44 | 34.72 | 34.53 | 68,400 |
Nov 1, 2023 | 34.39 | 34.64 | 34.30 | 34.61 | 34.42 | 117,300 |
Oct 31, 2023 | 34.62 | 34.90 | 34.17 | 34.64 | 34.45 | 75,200 |
Oct 30, 2023 | 35.48 | 35.51 | 34.98 | 35.10 | 34.91 | 69,500 |
Oct 27, 2023 | 34.72 | 34.82 | 34.37 | 34.45 | 34.26 | 121,000 |
Oct 26, 2023 | 34.20 | 34.49 | 34.15 | 34.35 | 34.16 | 60,500 |
Oct 25, 2023 | 34.26 | 34.61 | 34.13 | 34.28 | 34.09 | 115,600 |
Oct 24, 2023 | 34.24 | 35.12 | 34.24 | 34.96 | 34.77 | 108,600 |
Oct 23, 2023 | 33.92 | 34.14 | 33.50 | 34.06 | 33.87 | 354,800 |
Oct 20, 2023 | 34.29 | 34.40 | 34.07 | 34.12 | 33.93 | 77,400 |
Oct 19, 2023 | 35.03 | 35.23 | 34.82 | 34.88 | 34.69 | 186,300 |
Oct 18, 2023 | 35.31 | 35.34 | 34.92 | 35.01 | 34.82 | 96,400 |
Oct 17, 2023 | 35.63 | 36.06 | 35.60 | 35.86 | 35.67 | 80,400 |
Oct 16, 2023 | 36.04 | 36.50 | 35.80 | 36.29 | 36.09 | 126,900 |
Oct 13, 2023 | 36.34 | 36.62 | 36.21 | 36.40 | 36.20 | 904,700 |
Oct 12, 2023 | 37.24 | 37.24 | 36.41 | 36.57 | 36.37 | 104,300 |
Oct 11, 2023 | 37.50 | 37.78 | 37.21 | 37.41 | 37.21 | 451,500 |
Oct 10, 2023 | 36.50 | 37.02 | 36.50 | 36.97 | 36.77 | 494,800 |
Oct 9, 2023 | 35.78 | 36.20 | 35.78 | 36.19 | 35.99 | 187,600 |
Oct 6, 2023 | 35.35 | 36.27 | 35.31 | 36.21 | 36.01 | 165,400 |
Oct 5, 2023 | 35.01 | 35.32 | 34.91 | 35.32 | 35.13 | 63,400 |
Oct 4, 2023 | 35.11 | 35.27 | 35.01 | 35.09 | 34.90 | 79,100 |
Oct 3, 2023 | 35.41 | 35.70 | 35.39 | 35.47 | 35.28 | 109,100 |
Oct 2, 2023 | 35.95 | 36.20 | 35.86 | 36.07 | 35.87 | 50,600 |
Sep 29, 2023 | 36.36 | 36.46 | 36.12 | 36.20 | 36.00 | 82,800 |
Sep 28, 2023 | 35.43 | 35.80 | 35.43 | 35.66 | 35.47 | 55,000 |
Sep 27, 2023 | 35.56 | 35.65 | 35.36 | 35.54 | 35.35 | 88,500 |
Sep 26, 2023 | 35.59 | 35.81 | 35.50 | 35.54 | 35.35 | 88,600 |
Sep 25, 2023 | 35.46 | 35.91 | 35.41 | 35.88 | 35.68 | 108,800 |
Sep 22, 2023 | 36.62 | 36.62 | 36.29 | 36.50 | 36.30 | 277,600 |
Sep 21, 2023 | 36.01 | 36.28 | 35.94 | 36.14 | 35.94 | 253,500 |
Sep 20, 2023 | 37.13 | 37.28 | 36.87 | 36.93 | 36.73 | 39,300 |
Sep 19, 2023 | 37.54 | 37.67 | 37.29 | 37.37 | 37.17 | 97,000 |
Sep 18, 2023 | 37.75 | 37.97 | 37.52 | 37.86 | 37.65 | 292,900 |
Sep 15, 2023 | 38.29 | 38.33 | 37.92 | 38.06 | 37.85 | 108,300 |
Sep 14, 2023 | 38.28 | 38.63 | 38.15 | 38.50 | 38.29 | 160,000 |
Sep 13, 2023 | 38.38 | 38.76 | 38.30 | 38.49 | 38.28 | 132,100 |
Sep 12, 2023 | 38.57 | 39.19 | 38.57 | 38.93 | 38.72 | 49,300 |
Sep 11, 2023 | 38.87 | 39.27 | 38.70 | 38.94 | 38.73 | 111,500 |
Sep 8, 2023 | 38.28 | 38.48 | 37.96 | 38.20 | 37.99 | 49,700 |
Sep 7, 2023 | 38.56 | 38.56 | 38.02 | 38.30 | 38.09 | 83,900 |
Sep 6, 2023 | 39.82 | 40.28 | 39.72 | 39.83 | 39.61 | 46,400 |
Sep 5, 2023 | 39.85 | 40.06 | 39.66 | 39.89 | 39.67 | 101,400 |
Sep 1, 2023 | 40.45 | 41.14 | 40.41 | 40.74 | 40.52 | 81,000 |
Aug 31, 2023 | 39.96 | 40.14 | 39.65 | 39.95 | 39.73 | 92,600 |
Aug 30, 2023 | 39.89 | 40.36 | 39.75 | 40.32 | 40.10 | 119,000 |
Aug 29, 2023 | 39.52 | 40.45 | 39.47 | 40.25 | 40.03 | 137,500 |
Aug 28, 2023 | 38.54 | 38.87 | 38.32 | 38.72 | 38.51 | 67,500 |
Aug 25, 2023 | 38.09 | 38.09 | 37.55 | 38.01 | 37.80 | 150,200 |
Aug 24, 2023 | 38.74 | 39.07 | 38.45 | 38.56 | 38.35 | 198,300 |
Aug 23, 2023 | 38.00 | 38.39 | 37.88 | 38.20 | 37.99 | 51,300 |
Aug 22, 2023 | 38.19 | 38.50 | 37.70 | 37.95 | 37.74 | 157,600 |
Aug 21, 2023 | 37.49 | 37.83 | 37.23 | 37.83 | 37.62 | 166,900 |
Aug 18, 2023 | 37.86 | 37.94 | 37.56 | 37.85 | 37.64 | 247,900 |
Aug 17, 2023 | 39.30 | 39.33 | 38.79 | 38.87 | 38.66 | 51,700 |
Aug 16, 2023 | 38.36 | 38.59 | 38.15 | 38.29 | 38.08 | 150,600 |
Aug 15, 2023 | 39.73 | 39.73 | 39.15 | 39.34 | 39.13 | 96,400 |
Aug 14, 2023 | 39.81 | 40.34 | 39.61 | 40.15 | 39.93 | 152,800 |
Aug 11, 2023 | 40.26 | 40.26 | 39.68 | 39.94 | 39.72 | 258,900 |
Aug 10, 2023 | 41.92 | 42.61 | 41.51 | 41.61 | 41.38 | 98,000 |
Aug 9, 2023 | 41.79 | 41.79 | 41.15 | 41.49 | 41.26 | 138,700 |
Aug 8, 2023 | 41.27 | 41.69 | 41.00 | 41.50 | 41.27 | 103,800 |
Aug 7, 2023 | 42.81 | 42.81 | 41.89 | 42.35 | 42.12 | 44,500 |
Aug 4, 2023 | 43.26 | 43.35 | 42.76 | 42.85 | 42.62 | 96,300 |
Aug 3, 2023 | 42.62 | 43.37 | 42.62 | 43.12 | 42.89 | 74,400 |
Aug 2, 2023 | 42.37 | 42.40 | 41.45 | 41.77 | 41.54 | 120,700 |
Aug 1, 2023 | 43.25 | 43.38 | 42.85 | 43.01 | 42.78 | 150,600 |
Jul 31, 2023 | 43.65 | 44.05 | 43.14 | 43.86 | 43.62 | 85,300 |
Jul 28, 2023 | 42.50 | 43.62 | 42.50 | 43.60 | 43.36 | 778,000 |
Jul 27, 2023 | 41.59 | 41.59 | 40.76 | 40.94 | 40.72 | 110,500 |
Jul 26, 2023 | 41.09 | 41.88 | 41.09 | 41.67 | 41.44 | 54,400 |
Jul 25, 2023 | 41.86 | 42.07 | 41.27 | 41.47 | 41.24 | 92,100 |
Jul 24, 2023 | 39.50 | 41.29 | 39.50 | 40.87 | 40.65 | 238,100 |
Jul 21, 2023 | 40.00 | 40.18 | 39.52 | 39.71 | 39.49 | 31,900 |
Jul 20, 2023 | 39.75 | 40.17 | 39.62 | 39.77 | 39.55 | 100,300 |
Jul 19, 2023 | 40.98 | 41.31 | 40.57 | 40.59 | 40.37 | 68,500 |
Jul 18, 2023 | 41.01 | 41.09 | 40.26 | 40.41 | 40.19 | 170,300 |
Jul 17, 2023 | 41.46 | 41.69 | 40.94 | 41.62 | 41.39 | 80,600 |
Jul 14, 2023 | 42.22 | 42.22 | 41.66 | 41.77 | 41.54 | 128,200 |
Jul 13, 2023 | 41.85 | 42.73 | 41.85 | 42.60 | 42.37 | 344,200 |
Jul 12, 2023 | 40.71 | 41.46 | 40.60 | 41.22 | 41.00 | 256,900 |
Jul 11, 2023 | 39.79 | 40.08 | 39.55 | 40.01 | 39.79 | 74,400 |
Jul 10, 2023 | 39.39 | 39.96 | 39.27 | 39.79 | 39.57 | 96,700 |
Jul 7, 2023 | 39.17 | 39.99 | 39.17 | 39.80 | 39.58 | 43,900 |
Jul 6, 2023 | 39.24 | 39.56 | 38.93 | 39.06 | 38.85 | 106,900 |
Jul 5, 2023 | 40.05 | 40.15 | 39.81 | 39.88 | 39.66 | 109,800 |
Jul 3, 2023 | 40.38 | 40.84 | 40.26 | 40.45 | 40.23 | 92,900 |
Jun 30, 2023 | 39.69 | 39.96 | 39.54 | 39.66 | 39.44 | 82,000 |
Jun 29, 2023 | 39.42 | 39.59 | 39.30 | 39.52 | 39.31 | 140,200 |
Jun 28, 2023 | 40.07 | 40.20 | 39.85 | 40.20 | 39.98 | 39,300 |
Jun 27, 2023 | 40.43 | 40.85 | 40.41 | 40.74 | 40.52 | 95,900 |
Jun 26, 2023 | 40.00 | 40.12 | 39.74 | 39.74 | 39.52 | 44,500 |
Jun 23, 2023 | 40.33 | 40.34 | 39.79 | 39.91 | 39.69 | 79,800 |
Jun 22, 2023 | 40.77 | 40.97 | 40.57 | 40.90 | 40.68 | 29,800 |
Jun 21, 2023 | 41.07 | 41.39 | 40.85 | 40.98 | 40.76 | 145,600 |
Jun 20, 2023 | 42.50 | 42.83 | 41.78 | 41.86 | 41.63 | 134,000 |
Jun 16, 2023 | 43.93 | 43.98 | 42.94 | 43.28 | 43.04 | 116,500 |
Jun 15, 2023 | 43.50 | 43.64 | 43.19 | 43.62 | 43.38 | 288,800 |
Jun 14, 2023 | 41.95 | 43.00 | 41.95 | 42.76 | 42.53 | 201,600 |
Jun 13, 2023 | 41.77 | 42.60 | 41.77 | 41.95 | 41.72 | 346,500 |
Jun 12, 2023 | 40.83 | 41.22 | 40.37 | 40.90 | 40.68 | 43,700 |
Jun 9, 2023 | 40.79 | 41.00 | 40.70 | 40.70 | 40.48 | 25,300 |
Jun 8, 2023 | 39.94 | 40.62 | 39.91 | 40.41 | 40.19 | 96,700 |
Jun 7, 2023 | 40.44 | 40.99 | 40.01 | 40.12 | 39.90 | 64,200 |
Jun 6, 2023 | 39.70 | 40.63 | 39.55 | 40.62 | 40.40 | 100,300 |
Jun 5, 2023 | 40.37 | 40.37 | 40.00 | 40.26 | 40.04 | 29,400 |
Jun 2, 2023 | 40.65 | 41.00 | 40.46 | 40.64 | 40.42 | 152,100 |
Jun 1, 2023 | 38.40 | 39.86 | 38.40 | 39.68 | 39.46 | 159,300 |
May 31, 2023 | 38.28 | 38.31 | 37.56 | 38.18 | 37.97 | 116,800 |
May 30, 2023 | 39.20 | 39.49 | 38.38 | 38.68 | 38.47 | 104,100 |
May 26, 2023 | 39.04 | 39.87 | 38.96 | 39.71 | 39.49 | 51,000 |
May 25, 2023 | 38.99 | 39.18 | 38.50 | 38.50 | 38.29 | 141,800 |
May 24, 2023 | 39.26 | 39.40 | 38.84 | 39.05 | 38.84 | 61,200 |
May 23, 2023 | 39.77 | 40.09 | 39.41 | 39.48 | 39.27 | 85,700 |
May 22, 2023 | 40.57 | 41.05 | 40.54 | 40.57 | 40.35 | 76,900 |
May 19, 2023 | 40.22 | 40.23 | 39.92 | 40.00 | 39.78 | 55,100 |
May 18, 2023 | 40.83 | 40.83 | 40.01 | 40.25 | 40.03 | 46,400 |
May 17, 2023 | 40.51 | 40.94 | 40.34 | 40.86 | 40.64 | 79,100 |
May 16, 2023 | 40.66 | 41.19 | 40.65 | 41.07 | 40.85 | 28,800 |
May 15, 2023 | 40.74 | 41.56 | 40.52 | 41.46 | 41.23 | 63,400 |
May 12, 2023 | 40.02 | 40.02 | 39.47 | 39.61 | 39.39 | 85,800 |
May 11, 2023 | 39.87 | 40.70 | 39.86 | 40.57 | 40.35 | 80,100 |
May 10, 2023 | 40.00 | 40.37 | 39.80 | 40.04 | 39.82 | 55,700 |
May 9, 2023 | 39.93 | 40.32 | 39.71 | 40.18 | 39.96 | 126,700 |
May 8, 2023 | 41.24 | 41.42 | 40.91 | 41.16 | 40.94 | 69,800 |
May 5, 2023 | 41.04 | 41.54 | 40.81 | 41.46 | 41.23 | 18,600 |
May 4, 2023 | 40.81 | 41.22 | 40.78 | 41.10 | 40.88 | 44,500 |
May 3, 2023 | 40.71 | 41.01 | 40.51 | 40.74 | 40.52 | 72,200 |
May 2, 2023 | 41.33 | 41.33 | 40.52 | 40.71 | 40.49 | 74,000 |
May 1, 2023 | 41.83 | 42.32 | 41.82 | 41.89 | 41.66 | 56,800 |
Apr 28, 2023 | 41.81 | 42.16 | 41.75 | 42.11 | 41.88 | 42,300 |
Apr 27, 2023 | 41.25 | 41.77 | 41.02 | 41.55 | 41.32 | 80,600 |
Related Tickers
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%