NasdaqGM - Delayed Quote • USD
Invesco KBW Regional Banking ETF (KBWR)
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 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1,200 |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 49.22 | 2,500 |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 50.12 | 300 |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 49.15 | 4,100 |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 49.12 | 3,100 |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 48.27 | 8,400 |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 46.98 | 700 |
Apr 17, 2024 | 47.14 | 47.14 | 46.65 | 46.68 | 46.68 | 2,400 |
Apr 16, 2024 | 46.47 | 46.93 | 46.44 | 46.66 | 46.66 | 3,300 |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 47.27 | 6,100 |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 47.31 | 1,800 |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 47.79 | 2,600 |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 47.73 | 12,800 |
Apr 9, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 50.18 | 5,100 |
Apr 8, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 49.93 | 6,700 |
Apr 5, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 48.97 | 2,600 |
Apr 4, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 49.09 | 1,500 |
Apr 3, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 48.91 | 5,900 |
Apr 2, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 49.20 | 2,500 |
Apr 1, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 49.92 | 10,900 |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 50.93 | 4,400 |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 50.96 | 2,500 |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 48.89 | 1,600 |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 49.26 | 3,500 |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 49.14 | 7,300 |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 50.10 | 4,700 |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 49.42 | 3,400 |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 47.97 | 3,500 |
Mar 18, 2024 | 0.40 Dividend | |||||
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 47.83 | 2,400 |
Mar 15, 2024 | 48.90 | 48.91 | 48.56 | 48.56 | 48.16 | 19,000 |
Mar 14, 2024 | 48.76 | 48.76 | 47.99 | 48.40 | 48.00 | 4,000 |
Mar 13, 2024 | 50.08 | 50.08 | 49.54 | 49.54 | 49.13 | 1,700 |
Mar 12, 2024 | 49.98 | 50.12 | 49.54 | 49.74 | 49.33 | 3,100 |
Mar 11, 2024 | 50.03 | 50.47 | 50.03 | 50.16 | 49.75 | 2,500 |
Mar 8, 2024 | 51.00 | 51.16 | 50.29 | 50.29 | 49.88 | 1,900 |
Mar 7, 2024 | 50.86 | 51.25 | 50.48 | 50.48 | 50.07 | 11,400 |
Mar 6, 2024 | 49.94 | 50.51 | 49.26 | 50.40 | 49.99 | 4,800 |
Mar 5, 2024 | 48.17 | 50.76 | 48.17 | 50.59 | 50.17 | 3,300 |
Mar 4, 2024 | 48.57 | 49.31 | 48.46 | 48.55 | 48.15 | 2,900 |
Mar 1, 2024 | 48.62 | 48.97 | 48.25 | 48.82 | 48.42 | 8,100 |
Feb 29, 2024 | 50.11 | 50.11 | 49.40 | 49.40 | 48.99 | 1,000 |
Feb 28, 2024 | 48.99 | 49.18 | 48.64 | 48.64 | 48.24 | 1,100 |
Feb 27, 2024 | 48.69 | 49.64 | 48.69 | 49.29 | 48.89 | 7,300 |
Feb 26, 2024 | 49.37 | 49.37 | 48.48 | 48.99 | 48.59 | 7,700 |
Feb 23, 2024 | 49.25 | 49.64 | 49.04 | 49.21 | 48.81 | 3,200 |
Feb 22, 2024 | 49.89 | 49.89 | 48.95 | 49.41 | 49.00 | 3,700 |
Feb 21, 2024 | 49.23 | 49.54 | 49.21 | 49.54 | 49.13 | 2,100 |
Feb 20, 2024 | 49.18 | 50.12 | 49.18 | 49.64 | 49.23 | 9,300 |
Feb 16, 2024 | 49.92 | 50.36 | 49.92 | 50.21 | 49.80 | 2,500 |
Feb 15, 2024 | 49.92 | 50.72 | 49.92 | 50.62 | 50.20 | 3,400 |
Feb 14, 2024 | 48.62 | 48.97 | 48.10 | 48.97 | 48.57 | 1,600 |
Feb 13, 2024 | 48.26 | 48.58 | 47.44 | 47.95 | 47.56 | 28,200 |
Feb 12, 2024 | 50.00 | 50.83 | 49.90 | 50.40 | 49.99 | 11,700 |
Feb 9, 2024 | 48.68 | 49.39 | 48.26 | 49.24 | 48.84 | 6,300 |
Feb 8, 2024 | 47.90 | 48.51 | 47.90 | 48.41 | 48.01 | 6,900 |
Feb 7, 2024 | 48.30 | 48.55 | 47.44 | 48.15 | 47.75 | 6,200 |
Feb 6, 2024 | 49.00 | 49.00 | 48.01 | 48.23 | 47.83 | 16,300 |
Feb 5, 2024 | 49.06 | 49.27 | 48.86 | 49.00 | 48.60 | 2,900 |
Feb 2, 2024 | 48.33 | 50.13 | 48.33 | 49.87 | 49.46 | 6,400 |
Feb 1, 2024 | 51.01 | 51.35 | 48.18 | 49.79 | 49.38 | 57,800 |
Jan 31, 2024 | 51.98 | 52.69 | 50.90 | 50.90 | 50.48 | 23,700 |
Jan 30, 2024 | 54.19 | 54.39 | 54.16 | 54.16 | 53.71 | 5,000 |
Jan 29, 2024 | 54.04 | 54.71 | 53.72 | 54.71 | 54.26 | 5,500 |
Jan 26, 2024 | 53.91 | 54.01 | 53.34 | 53.87 | 53.43 | 16,300 |
Jan 25, 2024 | 53.46 | 53.63 | 52.87 | 53.38 | 52.94 | 69,000 |
Jan 24, 2024 | 54.42 | 54.42 | 53.60 | 53.88 | 53.44 | 2,400 |
Jan 23, 2024 | 54.11 | 54.11 | 53.45 | 53.56 | 53.12 | 5,200 |
Jan 22, 2024 | 53.13 | 54.32 | 53.13 | 54.32 | 53.87 | 3,300 |
Jan 19, 2024 | 52.14 | 53.14 | 51.66 | 53.14 | 52.70 | 3,100 |
Jan 18, 2024 | 51.50 | 51.81 | 51.50 | 51.78 | 51.35 | 7,800 |
Jan 17, 2024 | 50.94 | 51.61 | 50.71 | 51.24 | 50.82 | 11,800 |
Jan 16, 2024 | 51.08 | 52.09 | 51.08 | 51.57 | 51.15 | 25,400 |
Jan 12, 2024 | 53.12 | 53.28 | 52.16 | 52.43 | 52.00 | 4,000 |
Jan 11, 2024 | 53.04 | 53.15 | 52.15 | 53.11 | 52.67 | 6,700 |
Jan 10, 2024 | 53.19 | 53.75 | 52.88 | 53.75 | 53.31 | 25,200 |
Jan 9, 2024 | 53.45 | 53.64 | 53.33 | 53.33 | 52.89 | 6,700 |
Jan 8, 2024 | 53.48 | 54.02 | 53.37 | 54.02 | 53.58 | 6,000 |
Jan 5, 2024 | 53.97 | 54.26 | 53.49 | 53.49 | 53.05 | 9,000 |
Jan 4, 2024 | 53.56 | 53.85 | 53.23 | 53.32 | 52.88 | 8,600 |
Jan 3, 2024 | 53.82 | 53.97 | 52.78 | 52.78 | 52.35 | 3,100 |
Jan 2, 2024 | 54.03 | 55.64 | 54.03 | 54.74 | 54.29 | 6,000 |
Dec 29, 2023 | 55.30 | 55.30 | 54.67 | 54.67 | 54.22 | 9,300 |
Dec 28, 2023 | 55.51 | 55.77 | 55.25 | 55.57 | 55.11 | 66,300 |
Dec 27, 2023 | 55.85 | 55.88 | 55.58 | 55.77 | 55.31 | 4,900 |
Dec 26, 2023 | 54.61 | 55.98 | 54.61 | 55.63 | 55.17 | 5,800 |
Dec 22, 2023 | 55.21 | 55.50 | 54.66 | 55.02 | 54.57 | 6,600 |
Dec 21, 2023 | 54.85 | 54.85 | 54.02 | 54.55 | 54.10 | 8,200 |
Dec 20, 2023 | 54.74 | 55.90 | 53.91 | 53.91 | 53.47 | 8,600 |
Dec 19, 2023 | 55.22 | 55.61 | 55.14 | 55.14 | 54.69 | 9,700 |
Dec 18, 2023 | 0.41 Dividend | |||||
Dec 18, 2023 | 55.03 | 55.13 | 54.31 | 54.43 | 53.98 | 17,100 |
Dec 15, 2023 | 55.82 | 56.05 | 54.94 | 55.23 | 54.37 | 21,100 |
Dec 14, 2023 | 55.68 | 56.50 | 55.09 | 56.14 | 55.27 | 70,100 |
Dec 13, 2023 | 50.63 | 53.72 | 50.63 | 53.71 | 52.88 | 28,800 |
Dec 12, 2023 | 51.03 | 51.22 | 50.81 | 50.81 | 50.02 | 4,600 |
Dec 11, 2023 | 51.28 | 51.49 | 51.10 | 51.10 | 50.31 | 6,000 |
Dec 8, 2023 | 50.86 | 51.78 | 50.83 | 51.26 | 50.46 | 12,600 |
Dec 7, 2023 | 50.02 | 51.10 | 50.02 | 51.03 | 50.24 | 11,400 |
Dec 6, 2023 | 50.02 | 51.39 | 49.98 | 50.04 | 49.26 | 8,800 |
Dec 5, 2023 | 50.18 | 50.18 | 49.68 | 49.92 | 49.14 | 3,000 |
Dec 4, 2023 | 49.44 | 50.67 | 49.44 | 50.57 | 49.78 | 6,000 |
Dec 1, 2023 | 47.26 | 49.78 | 47.26 | 49.64 | 48.87 | 30,200 |
Nov 30, 2023 | 47.69 | 47.78 | 47.06 | 47.06 | 46.33 | 10,100 |
Nov 29, 2023 | 47.14 | 47.84 | 46.97 | 47.28 | 46.55 | 13,000 |
Nov 28, 2023 | 46.63 | 46.63 | 46.04 | 46.40 | 45.68 | 9,600 |
Nov 27, 2023 | 46.24 | 46.51 | 46.11 | 46.31 | 45.59 | 2,700 |
Nov 24, 2023 | 46.55 | 46.61 | 46.46 | 46.54 | 45.82 | 1,700 |
Nov 22, 2023 | 46.55 | 46.61 | 46.41 | 46.52 | 45.80 | 2,500 |
Nov 21, 2023 | 46.93 | 46.93 | 46.22 | 46.24 | 45.52 | 57,000 |
Nov 20, 2023 | 47.10 | 47.46 | 47.01 | 47.32 | 46.59 | 15,800 |
Nov 17, 2023 | 46.98 | 47.70 | 46.98 | 47.31 | 46.58 | 19,600 |
Nov 16, 2023 | 46.98 | 47.19 | 46.31 | 46.72 | 45.99 | 21,200 |
Nov 15, 2023 | 46.96 | 47.74 | 46.96 | 47.38 | 46.64 | 59,700 |
Nov 14, 2023 | 46.91 | 47.05 | 46.49 | 46.64 | 45.92 | 4,600 |
Nov 13, 2023 | 42.91 | 43.64 | 42.91 | 43.43 | 42.76 | 3,600 |
Nov 10, 2023 | 43.12 | 43.54 | 42.92 | 43.30 | 42.63 | 1,800 |
Nov 9, 2023 | 43.72 | 43.73 | 42.80 | 43.09 | 42.42 | 7,700 |
Nov 8, 2023 | 44.17 | 44.33 | 43.83 | 43.90 | 43.22 | 5,300 |
Nov 7, 2023 | 44.95 | 44.95 | 44.44 | 44.62 | 43.93 | 9,900 |
Nov 6, 2023 | 45.12 | 45.24 | 44.77 | 44.89 | 44.19 | 3,600 |
Nov 3, 2023 | 45.03 | 46.50 | 45.03 | 45.51 | 44.80 | 6,400 |
Nov 2, 2023 | 42.30 | 44.13 | 42.30 | 44.13 | 43.44 | 4,300 |
Nov 1, 2023 | 41.52 | 42.00 | 41.35 | 41.84 | 41.19 | 2,500 |
Oct 31, 2023 | 41.83 | 41.98 | 41.57 | 41.83 | 41.18 | 1,900 |
Oct 30, 2023 | 41.04 | 41.78 | 41.04 | 41.59 | 40.94 | 2,400 |
Oct 27, 2023 | 41.53 | 41.69 | 40.70 | 40.97 | 40.33 | 4,000 |
Oct 26, 2023 | 40.86 | 41.93 | 40.86 | 41.84 | 41.19 | 5,800 |
Oct 25, 2023 | 40.87 | 40.87 | 39.90 | 40.74 | 40.11 | 8,300 |
Oct 24, 2023 | 41.39 | 41.50 | 40.58 | 40.86 | 40.23 | 8,000 |
Oct 23, 2023 | 40.91 | 42.13 | 40.91 | 41.23 | 40.59 | 4,600 |
Oct 20, 2023 | 42.52 | 42.52 | 41.45 | 41.45 | 40.81 | 4,700 |
Oct 19, 2023 | 43.01 | 43.77 | 42.79 | 42.79 | 42.13 | 1,500 |
Oct 18, 2023 | 43.99 | 43.99 | 43.17 | 43.25 | 42.58 | 2,400 |
Oct 17, 2023 | 44.98 | 45.08 | 44.44 | 44.52 | 43.83 | 1,600 |
Oct 16, 2023 | 42.33 | 43.68 | 42.33 | 43.56 | 42.88 | 1,800 |
Oct 13, 2023 | 43.40 | 43.40 | 42.55 | 42.55 | 41.89 | 18,000 |
Oct 12, 2023 | 43.85 | 43.85 | 43.24 | 43.42 | 42.75 | 3,700 |
Oct 11, 2023 | 43.60 | 44.37 | 43.60 | 43.94 | 43.26 | 9,100 |
Oct 10, 2023 | 43.31 | 44.18 | 43.31 | 43.96 | 43.28 | 1,800 |
Oct 9, 2023 | 43.02 | 43.67 | 43.02 | 43.48 | 42.80 | 1,900 |
Oct 6, 2023 | 42.78 | 44.03 | 42.78 | 43.70 | 43.02 | 2,700 |
Oct 5, 2023 | 42.83 | 43.38 | 42.67 | 43.38 | 42.71 | 700 |
Oct 4, 2023 | 41.85 | 42.65 | 41.85 | 42.51 | 41.85 | 2,100 |
Oct 3, 2023 | 42.58 | 42.58 | 41.98 | 42.16 | 41.51 | 2,800 |
Oct 2, 2023 | 43.15 | 43.15 | 42.82 | 43.13 | 42.46 | 2,200 |
Sep 29, 2023 | 43.95 | 44.31 | 43.81 | 43.81 | 43.13 | 5,300 |
Sep 28, 2023 | 43.29 | 43.65 | 43.23 | 43.30 | 42.63 | 4,200 |
Sep 27, 2023 | 43.48 | 43.48 | 42.74 | 43.01 | 42.34 | 5,300 |
Sep 26, 2023 | 43.88 | 44.02 | 43.25 | 43.40 | 42.73 | 15,700 |
Sep 25, 2023 | 43.03 | 44.05 | 43.00 | 44.05 | 43.37 | 56,600 |
Sep 22, 2023 | 43.91 | 43.91 | 43.28 | 43.28 | 42.61 | 1,000 |
Sep 21, 2023 | 43.58 | 43.88 | 43.38 | 43.45 | 42.78 | 6,000 |
Sep 20, 2023 | 45.11 | 45.11 | 44.21 | 44.21 | 43.52 | 1,300 |
Sep 19, 2023 | 44.45 | 44.92 | 44.33 | 44.68 | 43.99 | 2,700 |
Sep 18, 2023 | 0.42 Dividend | |||||
Sep 18, 2023 | 45.37 | 45.37 | 44.75 | 44.77 | 44.07 | 22,700 |
Sep 15, 2023 | 45.89 | 46.05 | 45.76 | 45.96 | 44.84 | 8,600 |
Sep 14, 2023 | 46.06 | 46.12 | 45.87 | 46.09 | 44.96 | 5,700 |
Sep 13, 2023 | 44.85 | 45.31 | 44.85 | 45.25 | 44.14 | 10,800 |
Sep 12, 2023 | 45.17 | 45.96 | 45.17 | 45.73 | 44.61 | 19,200 |
Sep 11, 2023 | 45.56 | 46.00 | 45.29 | 45.29 | 44.18 | 4,800 |
Sep 8, 2023 | 45.21 | 45.78 | 45.04 | 45.49 | 44.38 | 12,700 |
Sep 7, 2023 | 45.39 | 45.74 | 45.08 | 45.28 | 44.17 | 4,900 |
Sep 6, 2023 | 46.66 | 46.66 | 45.52 | 45.87 | 44.75 | 5,800 |
Sep 5, 2023 | 47.69 | 47.69 | 46.94 | 46.94 | 45.79 | 28,700 |
Sep 1, 2023 | 46.84 | 48.30 | 46.84 | 47.96 | 46.79 | 15,700 |
Aug 31, 2023 | 46.78 | 47.00 | 46.65 | 46.75 | 45.61 | 4,800 |
Aug 30, 2023 | 46.30 | 46.81 | 46.30 | 46.48 | 45.34 | 1,400 |
Aug 29, 2023 | 46.33 | 47.11 | 46.33 | 46.76 | 45.62 | 2,800 |
Aug 28, 2023 | 45.74 | 46.83 | 45.74 | 46.42 | 45.28 | 3,900 |
Aug 25, 2023 | 45.75 | 46.10 | 45.29 | 45.73 | 44.61 | 1,900 |
Aug 24, 2023 | 45.87 | 46.36 | 45.87 | 46.10 | 44.97 | 12,400 |
Aug 23, 2023 | 45.39 | 46.17 | 45.39 | 45.94 | 44.82 | 51,000 |
Aug 22, 2023 | 46.54 | 46.54 | 45.41 | 45.55 | 44.44 | 13,900 |
Aug 21, 2023 | 47.03 | 47.03 | 46.30 | 46.56 | 45.42 | 15,500 |
Aug 18, 2023 | 47.00 | 47.37 | 47.00 | 47.11 | 45.96 | 3,600 |
Aug 17, 2023 | 47.31 | 47.49 | 46.94 | 47.14 | 45.99 | 9,100 |
Aug 16, 2023 | 47.27 | 47.65 | 47.09 | 47.09 | 45.94 | 3,000 |
Aug 15, 2023 | 48.34 | 48.77 | 47.50 | 47.65 | 46.48 | 11,000 |
Aug 14, 2023 | 49.50 | 49.63 | 49.06 | 49.36 | 48.15 | 7,900 |
Aug 11, 2023 | 50.21 | 50.34 | 50.21 | 50.34 | 49.11 | 800 |
Aug 10, 2023 | 50.75 | 51.05 | 49.96 | 50.25 | 49.02 | 22,500 |
Aug 9, 2023 | 50.92 | 50.92 | 50.02 | 50.37 | 49.14 | 7,400 |
Aug 8, 2023 | 50.20 | 50.91 | 49.54 | 50.91 | 49.66 | 25,700 |
Aug 7, 2023 | 51.06 | 51.94 | 51.06 | 51.75 | 50.48 | 3,400 |
Aug 4, 2023 | 51.06 | 51.42 | 51.02 | 51.16 | 49.91 | 3,200 |
Aug 3, 2023 | 50.40 | 51.14 | 50.40 | 51.14 | 49.89 | 5,200 |
Aug 2, 2023 | 50.04 | 50.72 | 50.04 | 50.72 | 49.48 | 3,500 |
Aug 1, 2023 | 51.15 | 51.15 | 49.95 | 50.90 | 49.66 | 8,900 |
Jul 31, 2023 | 51.33 | 51.65 | 50.74 | 51.13 | 49.88 | 16,500 |
Jul 28, 2023 | 51.14 | 51.34 | 50.75 | 51.11 | 49.86 | 8,300 |
Jul 27, 2023 | 51.52 | 51.66 | 50.37 | 50.53 | 49.29 | 35,000 |
Jul 26, 2023 | 50.99 | 51.44 | 50.48 | 51.29 | 50.04 | 12,800 |
Jul 25, 2023 | 49.83 | 50.12 | 49.24 | 49.24 | 48.04 | 39,800 |
Jul 24, 2023 | 48.77 | 49.91 | 48.72 | 49.78 | 48.56 | 7,000 |
Jul 21, 2023 | 49.69 | 49.71 | 48.52 | 48.74 | 47.55 | 3,000 |
Jul 20, 2023 | 49.46 | 49.46 | 48.40 | 49.23 | 48.03 | 8,300 |
Jul 19, 2023 | 48.27 | 49.50 | 48.10 | 49.46 | 48.25 | 9,400 |
Jul 18, 2023 | 46.20 | 48.13 | 46.20 | 48.02 | 46.85 | 17,400 |
Jul 17, 2023 | 45.38 | 46.40 | 45.30 | 46.32 | 45.19 | 6,900 |
Jul 14, 2023 | 46.60 | 46.60 | 45.02 | 45.26 | 44.15 | 3,700 |
Jul 13, 2023 | 45.96 | 46.39 | 45.69 | 46.26 | 45.13 | 6,800 |
Jul 12, 2023 | 45.07 | 45.63 | 45.07 | 45.40 | 44.29 | 2,800 |
Jul 11, 2023 | 44.47 | 44.71 | 44.03 | 44.65 | 43.56 | 4,000 |
Jul 10, 2023 | 43.73 | 44.62 | 43.73 | 43.98 | 42.90 | 9,600 |
Jul 7, 2023 | 42.63 | 43.90 | 42.63 | 43.68 | 42.61 | 11,200 |
Jul 6, 2023 | 43.00 | 43.00 | 42.11 | 42.75 | 41.70 | 8,500 |
Jul 5, 2023 | 43.44 | 44.08 | 43.42 | 43.52 | 42.46 | 71,800 |
Jul 3, 2023 | 43.30 | 44.33 | 43.30 | 44.11 | 43.03 | 2,600 |
Jun 30, 2023 | 44.46 | 44.46 | 43.34 | 43.38 | 42.32 | 5,700 |
Jun 29, 2023 | 43.95 | 44.11 | 43.55 | 43.88 | 42.81 | 11,100 |
Jun 28, 2023 | 43.06 | 43.12 | 42.81 | 43.00 | 41.95 | 1,600 |
Jun 27, 2023 | 42.56 | 43.57 | 42.56 | 43.27 | 42.21 | 5,700 |
Jun 26, 2023 | 42.45 | 43.26 | 42.37 | 42.62 | 41.58 | 10,800 |
Jun 23, 2023 | 42.64 | 42.72 | 41.75 | 42.10 | 41.07 | 14,700 |
Jun 22, 2023 | 44.06 | 44.06 | 42.39 | 42.79 | 41.74 | 24,800 |
Jun 21, 2023 | 44.49 | 44.49 | 43.76 | 43.91 | 42.84 | 21,500 |
Jun 20, 2023 | 0.37 Dividend | |||||
Jun 20, 2023 | 45.40 | 45.40 | 44.52 | 44.86 | 43.76 | 5,500 |
Jun 16, 2023 | 46.20 | 46.20 | 45.29 | 45.68 | 44.20 | 4,800 |
Jun 15, 2023 | 45.14 | 46.25 | 45.14 | 46.25 | 44.75 | 9,800 |
Jun 14, 2023 | 46.86 | 46.86 | 45.23 | 45.63 | 44.15 | 7,100 |
Jun 13, 2023 | 45.55 | 46.92 | 45.55 | 46.63 | 45.12 | 16,800 |
Jun 12, 2023 | 46.20 | 46.81 | 45.23 | 45.64 | 44.16 | 21,700 |
Jun 9, 2023 | 46.71 | 46.71 | 45.75 | 46.11 | 44.62 | 6,700 |
Jun 8, 2023 | 46.98 | 46.98 | 45.68 | 46.69 | 45.18 | 14,100 |
Jun 7, 2023 | 46.30 | 47.42 | 45.83 | 47.10 | 45.58 | 16,400 |
Jun 6, 2023 | 44.45 | 46.08 | 44.45 | 45.44 | 43.97 | 38,300 |
Jun 5, 2023 | 44.60 | 44.60 | 42.97 | 43.14 | 41.74 | 16,200 |
Jun 2, 2023 | 42.77 | 44.55 | 42.77 | 44.55 | 43.11 | 21,800 |
Jun 1, 2023 | 41.01 | 42.05 | 41.01 | 41.93 | 40.57 | 8,200 |
May 31, 2023 | 42.14 | 42.14 | 40.20 | 40.83 | 39.51 | 24,600 |
May 30, 2023 | 42.36 | 42.43 | 41.45 | 42.19 | 40.83 | 76,300 |
May 26, 2023 | 41.30 | 42.21 | 41.13 | 42.06 | 40.70 | 13,200 |
May 25, 2023 | 41.76 | 41.76 | 40.92 | 41.55 | 40.21 | 5,000 |
May 24, 2023 | 42.32 | 42.32 | 41.59 | 41.83 | 40.48 | 7,500 |
May 23, 2023 | 42.69 | 43.79 | 42.24 | 42.78 | 41.40 | 30,200 |
May 22, 2023 | 41.97 | 42.46 | 41.08 | 42.41 | 41.04 | 12,600 |
May 19, 2023 | 42.49 | 42.49 | 40.56 | 41.18 | 39.85 | 28,100 |
May 18, 2023 | 42.10 | 42.18 | 41.51 | 41.93 | 40.57 | 23,700 |
May 17, 2023 | 39.89 | 42.13 | 39.89 | 41.86 | 40.51 | 38,100 |
May 16, 2023 | 39.70 | 40.16 | 39.06 | 39.06 | 37.80 | 25,400 |
May 15, 2023 | 38.91 | 40.08 | 38.91 | 39.84 | 38.55 | 33,800 |
May 12, 2023 | 38.96 | 38.96 | 38.10 | 38.77 | 37.52 | 10,500 |
May 11, 2023 | 38.92 | 39.00 | 38.30 | 38.57 | 37.32 | 14,100 |
May 10, 2023 | 40.01 | 40.47 | 39.05 | 39.51 | 38.23 | 24,200 |
May 9, 2023 | 39.65 | 40.10 | 39.15 | 39.67 | 38.39 | 19,700 |
May 8, 2023 | 41.94 | 41.94 | 39.95 | 40.05 | 38.75 | 16,100 |
May 5, 2023 | 41.38 | 41.38 | 40.11 | 41.15 | 39.82 | 20,700 |
May 4, 2023 | 39.28 | 39.94 | 37.49 | 39.26 | 37.99 | 165,000 |
May 3, 2023 | 41.81 | 42.25 | 40.56 | 40.73 | 39.41 | 138,900 |
May 2, 2023 | 43.39 | 43.39 | 40.45 | 41.12 | 39.79 | 73,100 |
May 1, 2023 | 44.37 | 44.61 | 43.35 | 43.51 | 42.10 | 17,500 |
Apr 28, 2023 | 44.09 | 44.96 | 44.09 | 44.69 | 43.24 | 29,800 |
Apr 27, 2023 | 43.44 | 44.35 | 43.44 | 44.12 | 42.69 | 16,600 |
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%