NYSEArca - Nasdaq Real Time Price • USD
Invesco MSCI Global Timber ETF (CUT)
As of 9:53 AM EDT. Market Open.
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 | 32.05 | 32.13 | 32.03 | 32.13 | 32.13 | 611 |
Apr 23, 2024 | 32.33 | 32.33 | 32.04 | 32.15 | 32.15 | 1,200 |
Apr 22, 2024 | 32.33 | 32.38 | 32.30 | 32.30 | 32.30 | 10,600 |
Apr 19, 2024 | 32.04 | 32.19 | 31.93 | 32.17 | 32.17 | 4,100 |
Apr 18, 2024 | 31.84 | 31.93 | 31.80 | 31.91 | 31.91 | 3,000 |
Apr 17, 2024 | 32.01 | 32.09 | 31.93 | 31.93 | 31.93 | 4,600 |
Apr 16, 2024 | 32.10 | 32.27 | 31.92 | 32.09 | 32.09 | 10,100 |
Apr 15, 2024 | 32.96 | 32.96 | 32.34 | 32.41 | 32.41 | 198,700 |
Apr 12, 2024 | 33.01 | 33.01 | 32.64 | 32.78 | 32.78 | 9,400 |
Apr 11, 2024 | 33.06 | 33.47 | 33.06 | 33.42 | 33.42 | 7,900 |
Apr 10, 2024 | 33.61 | 33.61 | 33.21 | 33.38 | 33.38 | 3,300 |
Apr 9, 2024 | 33.91 | 34.11 | 33.90 | 34.03 | 34.03 | 4,200 |
Apr 8, 2024 | 33.79 | 33.80 | 33.60 | 33.71 | 33.71 | 2,100 |
Apr 5, 2024 | 33.72 | 33.82 | 33.41 | 33.74 | 33.74 | 14,000 |
Apr 4, 2024 | 34.02 | 34.20 | 33.63 | 33.63 | 33.63 | 1,600 |
Apr 3, 2024 | 33.75 | 33.75 | 33.52 | 33.64 | 33.64 | 10,000 |
Apr 2, 2024 | 33.82 | 33.82 | 33.60 | 33.65 | 33.65 | 4,700 |
Apr 1, 2024 | 33.93 | 33.93 | 33.69 | 33.86 | 33.86 | 5,900 |
Mar 28, 2024 | 33.69 | 34.09 | 33.69 | 33.92 | 33.92 | 1,300 |
Mar 27, 2024 | 33.91 | 34.00 | 33.83 | 34.00 | 34.00 | 3,200 |
Mar 26, 2024 | 33.68 | 33.84 | 33.62 | 33.64 | 33.64 | 193,700 |
Mar 25, 2024 | 33.37 | 33.53 | 33.37 | 33.51 | 33.51 | 1,900 |
Mar 22, 2024 | 33.38 | 33.38 | 33.29 | 33.33 | 33.33 | 2,700 |
Mar 21, 2024 | 33.44 | 33.47 | 33.40 | 33.44 | 33.44 | 1,700 |
Mar 20, 2024 | 32.76 | 33.25 | 32.76 | 33.25 | 33.25 | 9,400 |
Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 200 |
Mar 18, 2024 | 32.67 | 32.67 | 32.31 | 32.31 | 32.31 | 5,100 |
Mar 15, 2024 | 32.37 | 32.55 | 32.37 | 32.52 | 32.52 | 2,200 |
Mar 14, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 32.30 | 2,100 |
Mar 13, 2024 | 32.64 | 32.80 | 32.54 | 32.58 | 32.58 | 2,600 |
Mar 12, 2024 | 32.50 | 32.62 | 32.50 | 32.62 | 32.62 | 800 |
Mar 11, 2024 | 32.28 | 32.53 | 32.27 | 32.49 | 32.49 | 1,000 |
Mar 8, 2024 | 32.20 | 32.39 | 32.20 | 32.20 | 32.20 | 2,300 |
Mar 7, 2024 | 31.99 | 32.22 | 31.99 | 32.15 | 32.15 | 6,000 |
Mar 6, 2024 | 31.86 | 31.88 | 31.70 | 31.73 | 31.73 | 2,200 |
Mar 5, 2024 | 31.75 | 31.92 | 31.56 | 31.74 | 31.74 | 2,200 |
Mar 4, 2024 | 31.96 | 31.96 | 31.72 | 31.74 | 31.74 | 5,400 |
Mar 1, 2024 | 31.75 | 31.87 | 31.68 | 31.68 | 31.68 | 1,800 |
Feb 29, 2024 | 31.67 | 31.73 | 31.67 | 31.73 | 31.73 | 1,700 |
Feb 28, 2024 | 31.99 | 31.99 | 31.36 | 31.44 | 31.44 | 1,400 |
Feb 27, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 31.32 | 1,000 |
Feb 26, 2024 | 30.89 | 31.00 | 30.78 | 31.00 | 31.00 | 14,700 |
Feb 23, 2024 | 31.31 | 31.31 | 31.09 | 31.19 | 31.19 | 1,800 |
Feb 22, 2024 | 31.12 | 31.20 | 30.89 | 31.19 | 31.19 | 4,900 |
Feb 21, 2024 | 30.92 | 31.10 | 30.81 | 31.02 | 31.02 | 15,700 |
Feb 20, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 30.96 | 800 |
Feb 16, 2024 | 30.77 | 30.87 | 30.55 | 30.75 | 30.75 | 3,100 |
Feb 15, 2024 | 30.42 | 30.62 | 30.42 | 30.58 | 30.58 | 11,400 |
Feb 14, 2024 | 30.27 | 30.27 | 30.14 | 30.16 | 30.16 | 1,600 |
Feb 13, 2024 | 30.32 | 30.32 | 29.97 | 30.11 | 30.11 | 2,700 |
Feb 12, 2024 | 30.85 | 30.92 | 30.80 | 30.85 | 30.85 | 3,500 |
Feb 9, 2024 | 30.47 | 30.58 | 30.47 | 30.50 | 30.50 | 3,800 |
Feb 8, 2024 | 30.39 | 30.47 | 30.30 | 30.45 | 30.45 | 6,600 |
Feb 7, 2024 | 30.25 | 30.25 | 30.05 | 30.16 | 30.16 | 2,400 |
Feb 6, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 1,800 |
Feb 5, 2024 | 29.88 | 29.88 | 29.51 | 29.75 | 29.75 | 8,300 |
Feb 2, 2024 | 30.26 | 30.33 | 29.91 | 29.98 | 29.98 | 17,100 |
Feb 1, 2024 | 30.34 | 30.46 | 30.33 | 30.39 | 30.39 | 3,900 |
Jan 31, 2024 | 31.06 | 31.06 | 30.52 | 30.52 | 30.52 | 800 |
Jan 30, 2024 | 31.05 | 31.05 | 30.87 | 30.96 | 30.96 | 6,100 |
Jan 29, 2024 | 31.24 | 31.24 | 30.96 | 31.19 | 31.19 | 4,600 |
Jan 26, 2024 | 31.37 | 31.43 | 31.24 | 31.43 | 31.43 | 5,700 |
Jan 25, 2024 | 31.04 | 31.21 | 31.04 | 31.17 | 31.17 | 3,700 |
Jan 24, 2024 | 30.96 | 31.12 | 30.75 | 30.75 | 30.75 | 2,200 |
Jan 23, 2024 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | 3,500 |
Jan 22, 2024 | 30.68 | 30.79 | 30.64 | 30.72 | 30.72 | 2,800 |
Jan 19, 2024 | 30.68 | 30.82 | 30.47 | 30.82 | 30.82 | 4,300 |
Jan 18, 2024 | 30.83 | 30.89 | 30.60 | 30.75 | 30.75 | 5,400 |
Jan 17, 2024 | 30.92 | 30.92 | 30.41 | 30.81 | 30.81 | 2,900 |
Jan 16, 2024 | 31.37 | 31.37 | 31.11 | 31.18 | 31.18 | 2,600 |
Jan 12, 2024 | 31.81 | 31.81 | 31.63 | 31.66 | 31.66 | 2,400 |
Jan 11, 2024 | 31.47 | 31.72 | 31.40 | 31.72 | 31.72 | 2,300 |
Jan 10, 2024 | 31.76 | 31.76 | 31.57 | 31.66 | 31.66 | 1,800 |
Jan 9, 2024 | 31.94 | 31.94 | 31.73 | 31.87 | 31.87 | 2,100 |
Jan 8, 2024 | 31.91 | 32.18 | 31.91 | 32.17 | 32.17 | 1,200 |
Jan 5, 2024 | 31.69 | 31.86 | 31.69 | 31.86 | 31.86 | 1,200 |
Jan 4, 2024 | 31.60 | 31.89 | 31.60 | 31.75 | 31.75 | 2,500 |
Jan 3, 2024 | 31.79 | 31.80 | 31.60 | 31.63 | 31.63 | 3,700 |
Jan 2, 2024 | 32.03 | 32.03 | 31.72 | 31.79 | 31.79 | 9,900 |
Dec 29, 2023 | 32.09 | 32.21 | 32.06 | 32.06 | 32.06 | 1,100 |
Dec 28, 2023 | 32.30 | 32.36 | 32.13 | 32.22 | 32.22 | 7,100 |
Dec 27, 2023 | 32.43 | 32.45 | 32.33 | 32.33 | 32.33 | 2,000 |
Dec 26, 2023 | 32.26 | 32.30 | 32.11 | 32.25 | 32.25 | 5,000 |
Dec 22, 2023 | 32.26 | 32.27 | 32.04 | 32.17 | 32.17 | 4,700 |
Dec 21, 2023 | 32.05 | 32.10 | 31.93 | 32.10 | 32.10 | 2,400 |
Dec 20, 2023 | 32.08 | 32.15 | 31.69 | 31.69 | 31.69 | 3,100 |
Dec 19, 2023 | 32.04 | 32.07 | 31.92 | 32.05 | 32.05 | 3,000 |
Dec 18, 2023 | 0.78 Dividend | |||||
Dec 18, 2023 | 32.15 | 32.15 | 31.48 | 31.68 | 31.68 | 5,100 |
Dec 15, 2023 | 32.59 | 32.59 | 32.30 | 32.30 | 31.52 | 3,100 |
Dec 14, 2023 | 32.14 | 32.70 | 32.14 | 32.41 | 31.63 | 7,100 |
Dec 13, 2023 | 31.14 | 31.78 | 31.08 | 31.78 | 31.01 | 1,600 |
Dec 12, 2023 | 31.04 | 31.22 | 31.02 | 31.11 | 30.36 | 4,100 |
Dec 11, 2023 | 31.55 | 31.61 | 31.41 | 31.53 | 30.77 | 1,900 |
Dec 8, 2023 | 31.57 | 31.57 | 31.44 | 31.45 | 30.69 | 4,100 |
Dec 7, 2023 | 31.46 | 31.56 | 31.46 | 31.56 | 30.80 | 1,200 |
Dec 6, 2023 | 31.40 | 31.40 | 31.25 | 31.25 | 30.49 | 1,500 |
Dec 5, 2023 | 31.52 | 31.52 | 31.13 | 31.21 | 30.45 | 1,800 |
Dec 4, 2023 | 31.59 | 31.61 | 31.50 | 31.52 | 30.76 | 4,400 |
Dec 1, 2023 | 31.40 | 31.94 | 31.40 | 31.90 | 31.13 | 3,400 |
Nov 30, 2023 | 31.40 | 31.50 | 31.34 | 31.40 | 30.64 | 37,600 |
Nov 29, 2023 | 31.07 | 31.44 | 31.07 | 31.33 | 30.57 | 3,400 |
Nov 28, 2023 | 30.99 | 31.00 | 30.80 | 30.91 | 30.16 | 1,600 |
Nov 27, 2023 | 30.64 | 30.82 | 30.50 | 30.75 | 30.01 | 3,000 |
Nov 24, 2023 | 30.72 | 30.76 | 30.72 | 30.76 | 30.02 | 700 |
Nov 22, 2023 | 30.64 | 30.73 | 30.54 | 30.68 | 29.94 | 4,200 |
Nov 21, 2023 | 30.83 | 30.84 | 30.53 | 30.63 | 29.89 | 2,500 |
Nov 20, 2023 | 30.80 | 30.81 | 30.79 | 30.79 | 30.04 | 600 |
Nov 17, 2023 | 30.96 | 30.96 | 30.81 | 30.90 | 30.15 | 4,100 |
Nov 16, 2023 | 30.88 | 30.88 | 30.55 | 30.77 | 30.03 | 3,900 |
Nov 15, 2023 | 30.99 | 31.11 | 30.99 | 31.02 | 30.27 | 2,100 |
Nov 14, 2023 | 30.06 | 30.88 | 30.06 | 30.88 | 30.13 | 2,500 |
Nov 13, 2023 | 29.97 | 29.97 | 29.79 | 29.89 | 29.17 | 3,100 |
Nov 10, 2023 | 29.92 | 30.08 | 29.82 | 30.08 | 29.35 | 4,300 |
Nov 9, 2023 | 30.29 | 30.29 | 29.91 | 29.91 | 29.19 | 1,100 |
Nov 8, 2023 | 30.02 | 30.06 | 29.96 | 30.06 | 29.33 | 1,200 |
Nov 7, 2023 | 30.26 | 30.26 | 30.02 | 30.09 | 29.36 | 6,300 |
Nov 6, 2023 | 30.50 | 30.50 | 30.20 | 30.27 | 29.54 | 3,100 |
Nov 3, 2023 | 29.92 | 30.42 | 29.92 | 30.32 | 29.59 | 3,400 |
Nov 2, 2023 | 29.54 | 29.72 | 29.54 | 29.68 | 28.96 | 5,800 |
Nov 1, 2023 | 29.00 | 29.04 | 28.84 | 29.04 | 28.34 | 2,100 |
Oct 31, 2023 | 28.93 | 29.02 | 28.93 | 29.02 | 28.32 | 41,000 |
Oct 30, 2023 | 28.77 | 28.90 | 28.77 | 28.90 | 28.20 | 900 |
Oct 27, 2023 | 28.73 | 28.73 | 28.46 | 28.59 | 27.90 | 700 |
Oct 26, 2023 | 28.42 | 28.62 | 28.42 | 28.55 | 27.86 | 1,900 |
Oct 25, 2023 | 28.37 | 28.60 | 28.29 | 28.40 | 27.71 | 9,000 |
Oct 24, 2023 | 28.38 | 28.57 | 28.38 | 28.57 | 27.88 | 1,300 |
Oct 23, 2023 | 28.30 | 28.35 | 28.09 | 28.15 | 27.47 | 3,900 |
Oct 20, 2023 | 28.78 | 28.79 | 28.46 | 28.46 | 27.77 | 3,300 |
Oct 19, 2023 | 29.00 | 29.27 | 28.94 | 28.94 | 28.24 | 1,700 |
Oct 18, 2023 | 29.60 | 29.68 | 29.42 | 29.42 | 28.71 | 1,200 |
Oct 17, 2023 | 29.83 | 30.05 | 29.83 | 30.05 | 29.32 | 1,300 |
Oct 16, 2023 | 29.83 | 30.11 | 29.81 | 30.08 | 29.35 | 3,600 |
Oct 13, 2023 | 29.82 | 29.82 | 29.52 | 29.62 | 28.90 | 15,300 |
Oct 12, 2023 | 29.99 | 29.99 | 29.69 | 29.78 | 29.06 | 2,000 |
Oct 11, 2023 | 30.34 | 30.34 | 30.15 | 30.31 | 29.58 | 6,700 |
Oct 10, 2023 | 30.03 | 30.27 | 30.03 | 30.19 | 29.46 | 2,100 |
Oct 9, 2023 | 29.48 | 29.79 | 29.48 | 29.79 | 29.07 | 1,300 |
Oct 6, 2023 | 29.50 | 29.68 | 29.34 | 29.68 | 28.96 | 2,000 |
Oct 5, 2023 | 29.64 | 29.64 | 29.38 | 29.52 | 28.81 | 3,800 |
Oct 4, 2023 | 29.57 | 29.60 | 29.37 | 29.55 | 28.83 | 5,000 |
Oct 3, 2023 | 29.47 | 29.47 | 29.11 | 29.13 | 28.42 | 3,300 |
Oct 2, 2023 | 29.99 | 30.06 | 29.64 | 29.64 | 28.92 | 1,600 |
Sep 29, 2023 | 30.34 | 30.35 | 30.06 | 30.15 | 29.42 | 2,400 |
Sep 28, 2023 | 29.74 | 30.09 | 29.74 | 30.00 | 29.27 | 5,200 |
Sep 27, 2023 | 29.85 | 29.85 | 29.51 | 29.67 | 28.95 | 5,100 |
Sep 26, 2023 | 30.03 | 30.03 | 29.79 | 29.81 | 29.09 | 2,900 |
Sep 25, 2023 | 29.55 | 30.12 | 29.55 | 30.07 | 29.34 | 3,300 |
Sep 22, 2023 | 30.09 | 30.10 | 29.93 | 29.94 | 29.22 | 1,900 |
Sep 21, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 29.37 | 400 |
Sep 20, 2023 | 30.62 | 30.81 | 30.35 | 30.35 | 29.62 | 1,200 |
Sep 19, 2023 | 30.60 | 30.63 | 30.53 | 30.53 | 29.79 | 900 |
Sep 18, 2023 | 30.53 | 30.66 | 30.53 | 30.53 | 29.79 | 1,900 |
Sep 15, 2023 | 30.63 | 30.65 | 30.51 | 30.62 | 29.88 | 5,100 |
Sep 14, 2023 | 30.10 | 30.46 | 30.10 | 30.44 | 29.70 | 1,500 |
Sep 13, 2023 | 29.87 | 29.89 | 29.84 | 29.84 | 29.12 | 500 |
Sep 12, 2023 | 29.82 | 29.84 | 29.72 | 29.74 | 29.02 | 1,300 |
Sep 11, 2023 | 30.00 | 30.09 | 29.86 | 29.98 | 29.25 | 12,500 |
Sep 8, 2023 | 29.63 | 29.71 | 29.62 | 29.69 | 28.97 | 1,900 |
Sep 7, 2023 | 29.90 | 29.95 | 29.67 | 29.76 | 29.04 | 2,300 |
Sep 6, 2023 | 30.20 | 30.20 | 29.83 | 29.88 | 29.16 | 12,900 |
Sep 5, 2023 | 30.32 | 30.32 | 30.12 | 30.16 | 29.43 | 4,700 |
Sep 1, 2023 | 30.92 | 30.92 | 30.74 | 30.74 | 30.00 | 2,300 |
Aug 31, 2023 | 30.84 | 30.90 | 30.65 | 30.81 | 30.06 | 25,000 |
Aug 30, 2023 | 30.86 | 30.95 | 30.76 | 30.78 | 30.03 | 7,400 |
Aug 29, 2023 | 30.40 | 30.70 | 30.40 | 30.69 | 29.95 | 1,300 |
Aug 28, 2023 | 30.00 | 30.32 | 30.00 | 30.13 | 29.40 | 2,700 |
Aug 25, 2023 | 29.78 | 29.98 | 29.72 | 29.81 | 29.09 | 2,900 |
Aug 24, 2023 | 29.70 | 29.72 | 29.56 | 29.56 | 28.84 | 1,300 |
Aug 23, 2023 | 29.56 | 29.83 | 29.56 | 29.83 | 29.11 | 6,000 |
Aug 22, 2023 | 29.61 | 29.61 | 29.42 | 29.47 | 28.76 | 8,300 |
Aug 21, 2023 | 29.59 | 29.66 | 29.35 | 29.48 | 28.77 | 4,400 |
Aug 18, 2023 | 29.44 | 29.56 | 29.36 | 29.54 | 28.82 | 30,500 |
Aug 17, 2023 | 29.73 | 29.80 | 29.61 | 29.61 | 28.89 | 2,700 |
Aug 16, 2023 | 29.77 | 29.78 | 29.61 | 29.66 | 28.94 | 3,300 |
Aug 15, 2023 | 30.20 | 30.20 | 29.83 | 29.83 | 29.11 | 2,300 |
Aug 14, 2023 | 30.27 | 30.33 | 30.14 | 30.28 | 29.55 | 11,500 |
Aug 11, 2023 | 30.55 | 30.55 | 30.37 | 30.37 | 29.63 | 3,900 |
Aug 10, 2023 | 30.80 | 30.91 | 30.54 | 30.54 | 29.80 | 7,200 |
Aug 9, 2023 | 30.79 | 30.79 | 30.60 | 30.71 | 29.97 | 2,000 |
Aug 8, 2023 | 30.80 | 30.81 | 30.53 | 30.81 | 30.06 | 3,500 |
Aug 7, 2023 | 31.15 | 31.23 | 31.09 | 31.11 | 30.36 | 4,500 |
Aug 4, 2023 | 31.14 | 31.45 | 31.09 | 31.17 | 30.42 | 23,300 |
Aug 3, 2023 | 30.82 | 31.03 | 30.68 | 30.89 | 30.14 | 3,500 |
Aug 2, 2023 | 31.11 | 31.11 | 30.76 | 30.93 | 30.18 | 3,600 |
Aug 1, 2023 | 31.53 | 31.53 | 31.34 | 31.41 | 30.65 | 2,000 |
Jul 31, 2023 | 31.63 | 31.80 | 31.63 | 31.64 | 30.87 | 50,700 |
Jul 28, 2023 | 31.52 | 31.65 | 31.48 | 31.53 | 30.77 | 1,100 |
Jul 27, 2023 | 31.80 | 31.84 | 31.46 | 31.46 | 30.70 | 4,800 |
Jul 26, 2023 | 31.36 | 31.42 | 31.26 | 31.34 | 30.58 | 1,900 |
Jul 25, 2023 | 30.76 | 31.31 | 30.76 | 31.25 | 30.49 | 5,300 |
Jul 24, 2023 | 30.32 | 30.64 | 30.32 | 30.61 | 29.87 | 24,900 |
Jul 21, 2023 | 30.42 | 30.44 | 30.28 | 30.33 | 29.60 | 25,500 |
Jul 20, 2023 | 30.65 | 30.72 | 30.58 | 30.64 | 29.90 | 3,700 |
Jul 19, 2023 | 30.88 | 30.88 | 30.63 | 30.77 | 30.03 | 6,400 |
Jul 18, 2023 | 30.53 | 30.80 | 30.53 | 30.80 | 30.05 | 1,500 |
Jul 17, 2023 | 30.58 | 30.66 | 30.58 | 30.58 | 29.84 | 1,200 |
Jul 14, 2023 | 30.74 | 30.85 | 30.55 | 30.63 | 29.89 | 5,300 |
Jul 13, 2023 | 30.49 | 30.81 | 30.49 | 30.75 | 30.01 | 6,700 |
Jul 12, 2023 | 30.32 | 30.63 | 30.32 | 30.45 | 29.71 | 19,900 |
Jul 11, 2023 | 29.70 | 29.93 | 29.70 | 29.93 | 29.21 | 2,300 |
Jul 10, 2023 | 29.52 | 29.54 | 29.52 | 29.54 | 28.82 | 200 |
Jul 7, 2023 | 29.13 | 29.63 | 29.13 | 29.51 | 28.80 | 1,300 |
Jul 6, 2023 | 29.06 | 29.10 | 28.75 | 29.04 | 28.34 | 3,700 |
Jul 5, 2023 | 29.69 | 29.69 | 29.27 | 29.33 | 28.62 | 2,800 |
Jul 3, 2023 | 29.59 | 29.79 | 29.59 | 29.70 | 28.98 | 2,000 |
Jun 30, 2023 | 29.30 | 29.58 | 29.27 | 29.49 | 28.78 | 1,600 |
Jun 29, 2023 | 28.99 | 29.24 | 28.99 | 29.24 | 28.53 | 1,000 |
Jun 28, 2023 | 29.22 | 29.22 | 28.97 | 29.13 | 28.42 | 500 |
Jun 27, 2023 | 28.93 | 29.18 | 28.79 | 29.11 | 28.41 | 13,300 |
Jun 26, 2023 | 28.85 | 29.11 | 28.80 | 28.96 | 28.26 | 14,100 |
Jun 23, 2023 | 28.82 | 28.82 | 28.65 | 28.74 | 28.04 | 3,500 |
Jun 22, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.39 | 100 |
Jun 21, 2023 | 29.37 | 29.46 | 29.19 | 29.34 | 28.63 | 2,500 |
Jun 20, 2023 | 29.96 | 29.96 | 29.63 | 29.74 | 29.02 | 3,300 |
Jun 16, 2023 | 30.26 | 30.33 | 30.07 | 30.27 | 29.54 | 8,100 |
Jun 15, 2023 | 29.88 | 30.18 | 29.03 | 30.18 | 29.45 | 12,500 |
Jun 14, 2023 | 30.36 | 30.36 | 29.98 | 29.98 | 29.25 | 1,700 |
Jun 13, 2023 | 30.03 | 30.11 | 29.89 | 29.94 | 29.22 | 1,200 |
Jun 12, 2023 | 29.61 | 29.74 | 29.61 | 29.74 | 29.02 | 3,200 |
Jun 9, 2023 | 29.78 | 29.88 | 29.67 | 29.77 | 29.05 | 8,800 |
Jun 8, 2023 | 29.75 | 29.85 | 29.75 | 29.85 | 29.13 | 1,300 |
Jun 7, 2023 | 29.83 | 29.83 | 29.76 | 29.79 | 29.07 | 2,700 |
Jun 6, 2023 | 29.41 | 29.64 | 29.41 | 29.51 | 28.80 | 3,500 |
Jun 5, 2023 | 29.44 | 29.44 | 29.23 | 29.23 | 28.52 | 500 |
Jun 2, 2023 | 28.89 | 29.32 | 28.89 | 29.24 | 28.53 | 5,900 |
Jun 1, 2023 | 28.29 | 28.58 | 28.29 | 28.37 | 27.68 | 4,700 |
May 31, 2023 | 28.42 | 28.42 | 28.12 | 28.32 | 27.63 | 3,900 |
May 30, 2023 | 28.73 | 28.82 | 28.73 | 28.82 | 28.12 | 1,400 |
May 26, 2023 | 28.97 | 29.04 | 28.97 | 29.00 | 28.30 | 1,300 |
May 25, 2023 | 28.90 | 29.07 | 28.79 | 28.84 | 28.14 | 1,900 |
May 24, 2023 | 29.10 | 29.19 | 29.09 | 29.09 | 28.39 | 1,100 |
May 23, 2023 | 29.82 | 29.82 | 29.61 | 29.61 | 28.89 | 1,500 |
May 22, 2023 | 29.57 | 29.57 | 29.46 | 29.51 | 28.80 | 2,100 |
May 19, 2023 | 29.61 | 29.63 | 29.44 | 29.63 | 28.91 | 2,100 |
May 18, 2023 | 29.19 | 29.52 | 29.19 | 29.52 | 28.81 | 1,000 |
May 17, 2023 | 29.42 | 29.42 | 29.12 | 29.41 | 28.70 | 9,200 |
May 16, 2023 | 29.55 | 29.55 | 29.28 | 29.35 | 28.64 | 2,300 |
May 15, 2023 | 29.64 | 29.73 | 29.59 | 29.71 | 28.99 | 1,100 |
May 12, 2023 | 29.66 | 29.67 | 29.43 | 29.57 | 28.85 | 1,700 |
May 11, 2023 | 29.81 | 29.81 | 29.69 | 29.78 | 29.06 | 1,300 |
May 10, 2023 | 29.84 | 29.84 | 29.55 | 29.81 | 29.09 | 1,200 |
May 9, 2023 | 29.79 | 29.79 | 29.69 | 29.72 | 29.00 | 1,700 |
May 8, 2023 | 29.95 | 30.03 | 29.95 | 29.96 | 29.23 | 1,100 |
May 5, 2023 | 29.47 | 29.81 | 29.47 | 29.81 | 29.09 | 4,100 |
May 4, 2023 | 29.24 | 29.32 | 29.18 | 29.18 | 28.47 | 1,500 |
May 3, 2023 | 29.35 | 29.62 | 29.25 | 29.25 | 28.54 | 2,600 |
May 2, 2023 | 29.42 | 29.42 | 29.00 | 29.28 | 28.57 | 2,800 |
May 1, 2023 | 29.60 | 29.73 | 29.60 | 29.68 | 28.96 | 1,500 |
Apr 28, 2023 | 29.38 | 29.58 | 29.38 | 29.58 | 28.86 | 1,100 |
Apr 27, 2023 | 28.95 | 29.14 | 28.82 | 29.14 | 28.43 | 1,700 |
Apr 26, 2023 | 29.13 | 29.22 | 28.91 | 28.94 | 28.24 | 4,400 |
Apr 25, 2023 | 29.61 | 29.61 | 29.17 | 29.19 | 28.48 | 4,500 |
Apr 24, 2023 | 29.92 | 30.04 | 29.82 | 29.96 | 29.23 | 6,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.80
+2.79%
XSD SPDR S&P Semiconductor ETF
215.24
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
84.10
+1.89%
SOXX iShares Semiconductor ETF
209.15
+1.59%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
PSI Invesco Semiconductors ETF
52.60
+0.98%
QLD ProShares Ultra QQQ
80.46
+0.97%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
XLY Consumer Discretionary Select Sector SPDR Fund
174.17
+0.94%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
IXN iShares Global Tech ETF
71.08
+0.81%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.68%
FIVG Defiance 5G Next Gen Connectivity ETF
36.70
+0.78%
FLTW Franklin FTSE Taiwan ETF
41.74
+0.77%
IYK iShares US Consumer Staples ETF
67.03
+0.74%
SMH VanEck Semiconductor ETF
209.45
+0.79%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
XLK Technology Select Sector SPDR Fund
198.46
+0.67%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
DXJ WisdomTree Japan Hedged Equity Fund
107.17
+0.66%
FXL First Trust Technology AlphaDEX Fund
127.84
+0.63%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.04
+0.62%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.75
+0.59%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.62
+0.55%
IYW iShares U.S. Technology ETF
129.30
+0.61%
VGT Vanguard Information Technology Index Fund ETF Shares
497.23
+0.56%
TUR iShares MSCI Turkey ETF
38.49
+0.55%
FTEC Fidelity MSCI Information Technology Index ETF
147.78
+0.63%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
144.49
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
QQQ Invesco QQQ Trust
427.21
+0.50%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
42.98
+0.47%
XLU Utilities Select Sector SPDR Fund
66.66
+0.48%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.17
+0.51%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
+0.43%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.57
+0.42%
IHI iShares U.S. Medical Devices ETF
55.75
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
FV First Trust Dorsey Wright Focus 5 ETF
54.03
+0.44%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.28
+0.38%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.64
+0.37%
SPHB Invesco S&P 500 High Beta ETF
82.51
+0.40%
EWT iShares MSCI Taiwan ETF
46.48
+0.36%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.09
+0.36%
ONEQ Fidelity Nasdaq Composite Index ETF
62.02
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.36
+0.48%
MGK Vanguard Mega Cap Growth Index Fund
275.74
+0.33%
BBJP JPMorgan BetaBuilders Japan ETF
55.55
+0.33%
DSI iShares MSCI KLD 400 Social ETF
96.70
+0.33%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.58
+0.33%
EWM iShares MSCI Malaysia ETF
22.11
+0.34%
DVY iShares Select Dividend ETF
120.58
+0.30%
ATMP Barclays ETN+ Select MLP ETN
24.18
+0.31%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.69
+0.33%
KCE SPDR S&P Capital Markets ETF
108.14
+0.30%
SCHD Schwab U.S. Dividend Equity ETF
78.02
+0.32%
IVW iShares S&P 500 Growth ETF
81.61
+0.26%
TRTY Cambria Trinity ETF
25.62
+0.27%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.70
+0.28%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
SDY SPDR S&P Dividend ETF
128.40
+0.27%
IUSG iShares Core S&P U.S. Growth ETF
113.14
+0.25%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.23%
ILCG iShares Morningstar Growth ETF
72.69
+0.25%
MLPX Global X MLP & Energy Infrastructure ETF
48.87
+0.26%
SUSA iShares MSCI USA ESG Select ETF
104.74
+0.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
294.35
+0.28%
VUG Vanguard Growth Index Fund ETF Shares
331.93
+0.24%
IGM iShares Expanded Tech Sector ETF
82.66
+0.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.42
+0.22%
EMLP First Trust North American Energy Infrastructure Fund
29.56
+0.24%
CNXT VanEck ChiNext ETF
22.37
+0.21%
IWF iShares Russell 1000 Growth ETF
324.90
+0.27%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
PTNQ Pacer Trendpilot 100 ETF
67.32
+0.21%
ICF iShares Cohen & Steers REIT ETF
53.91
+0.20%
CEFS Saba Closed-End Funds ETF
19.85
+0.25%
JVAL JPMorgan U.S. Value Factor ETF
40.01
+0.20%
FILL iShares MSCI Global Energy Producers ETF
27.43
+0.19%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.49
+0.19%
ENFR Alerian Energy Infrastructure ETF
25.46
+0.18%