LSE - Delayed Quote • USD
Invesco MSCI Japan UCITS ETF (MXJP.L)
At close: April 19 at 8:00 AM GMT+1
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 23, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
Apr 22, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | - |
Apr 19, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 3 |
Apr 18, 2024 | 78.25 | 78.25 | 78.25 | 78.31 | 78.31 | 200 |
Apr 17, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
Apr 16, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
Apr 15, 2024 | 81.09 | 81.09 | 81.09 | 80.75 | 80.75 | 126 |
Apr 12, 2024 | 81.20 | 81.20 | 81.20 | 80.78 | 80.78 | 146 |
Apr 11, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
Apr 10, 2024 | 81.85 | 81.85 | 81.85 | 80.85 | 80.85 | 182 |
Apr 9, 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
Apr 8, 2024 | 82.03 | 82.03 | 82.03 | 82.00 | 82.00 | 284 |
Apr 5, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | - |
Apr 4, 2024 | 82.34 | 82.34 | 82.34 | 82.21 | 82.21 | 212 |
Apr 3, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
Apr 2, 2024 | 81.91 | 81.91 | 81.23 | 81.14 | 81.14 | 128 |
Mar 28, 2024 | 82.54 | 83.01 | 82.54 | 83.05 | 83.05 | 667 |
Mar 27, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
Mar 26, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Mar 25, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
Mar 22, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
Mar 21, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 83.64 | - |
Mar 20, 2024 | 82.70 | 82.70 | 82.70 | 82.68 | 82.68 | 390 |
Mar 19, 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | - |
Mar 18, 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
Mar 15, 2024 | 80.99 | 80.99 | 80.99 | 80.82 | 80.82 | 148 |
Mar 14, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
Mar 13, 2024 | 80.60 | 80.60 | 80.60 | 80.67 | 80.67 | 70 |
Mar 12, 2024 | 81.52 | 81.52 | 81.52 | 81.25 | 81.25 | 375 |
Mar 11, 2024 | 80.98 | 80.98 | 80.98 | 81.06 | 81.06 | 20 |
Mar 8, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
Mar 7, 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
Mar 6, 2024 | 83.17 | 83.17 | 83.17 | 83.07 | 83.07 | 164 |
Mar 5, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
Mar 4, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
Mar 1, 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
Feb 29, 2024 | 80.46 | 80.46 | 80.46 | 80.33 | 80.33 | 204 |
Feb 28, 2024 | 80.15 | 80.15 | 80.15 | 80.03 | 80.03 | 988 |
Feb 27, 2024 | 80.62 | 80.62 | 80.49 | 80.53 | 80.53 | 202 |
Feb 26, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
Feb 23, 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
Feb 22, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
Feb 21, 2024 | 79.15 | 79.15 | 79.15 | 78.99 | 78.99 | 126 |
Feb 20, 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
Feb 19, 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
Feb 16, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 53 |
Feb 15, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
Feb 14, 2024 | 77.64 | 77.84 | 77.59 | 77.72 | 77.72 | 828 |
Feb 13, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | - |
Feb 12, 2024 | 78.02 | 78.02 | 78.02 | 78.00 | 78.00 | 289 |
Feb 9, 2024 | 77.45 | 77.45 | 77.45 | 77.24 | 77.24 | 84 |
Feb 8, 2024 | 77.34 | 77.34 | 77.34 | 76.83 | 76.83 | 139 |
Feb 7, 2024 | 77.33 | 77.33 | 77.33 | 77.38 | 77.38 | 82 |
Feb 6, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | - |
Feb 5, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
Feb 2, 2024 | 77.06 | 77.06 | 77.06 | 77.04 | 77.04 | 96 |
Feb 1, 2024 | 77.50 | 77.50 | 77.50 | 77.30 | 77.30 | 54 |
Jan 31, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
Jan 30, 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
Jan 29, 2024 | 76.61 | 76.61 | 76.61 | 76.60 | 76.60 | 151 |
Jan 26, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
Jan 25, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Jan 24, 2024 | 77.17 | 77.17 | 77.17 | 77.24 | 77.24 | 146 |
Jan 23, 2024 | 76.61 | 76.61 | 76.61 | 76.59 | 76.59 | 66 |
Jan 22, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
Jan 19, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
Jan 18, 2024 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
Jan 17, 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
Jan 16, 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
Jan 15, 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
Jan 12, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | - |
Jan 11, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
Jan 10, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Jan 9, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Jan 8, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
Jan 5, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
Jan 4, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
Jan 3, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Jan 2, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 5 |
Dec 29, 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
Dec 28, 2023 | 74.60 | 74.60 | 74.60 | 74.57 | 74.57 | 1,120 |
Dec 27, 2023 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
Dec 22, 2023 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
Dec 21, 2023 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
Dec 20, 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Dec 19, 2023 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
Dec 18, 2023 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | - |
Dec 15, 2023 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
Dec 14, 2023 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
Dec 13, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
Dec 12, 2023 | 72.26 | 72.26 | 72.26 | 72.17 | 72.17 | 117 |
Dec 11, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
Dec 8, 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
Dec 7, 2023 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
Dec 6, 2023 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
Dec 5, 2023 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | - |
Dec 4, 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
Dec 1, 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Nov 30, 2023 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
Nov 29, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Nov 28, 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Nov 27, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Nov 24, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Nov 23, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Nov 22, 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
Nov 21, 2023 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
Nov 20, 2023 | 71.37 | 71.37 | 71.37 | 71.33 | 71.33 | 94 |
Nov 17, 2023 | 71.43 | 71.43 | 71.43 | 71.36 | 71.36 | 224 |
Nov 16, 2023 | 70.41 | 70.41 | 70.41 | 70.26 | 70.26 | 28 |
Nov 15, 2023 | 70.82 | 70.82 | 70.82 | 70.49 | 70.49 | 183 |
Nov 14, 2023 | 69.33 | 69.33 | 69.33 | 70.52 | 70.52 | 151 |
Nov 13, 2023 | 68.96 | 68.96 | 68.96 | 69.31 | 69.31 | 140 |
Nov 10, 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Nov 9, 2023 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
Nov 8, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
Nov 7, 2023 | 69.25 | 69.25 | 69.25 | 69.45 | 69.45 | 112 |
Nov 6, 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Nov 3, 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
Nov 2, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
Nov 1, 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
Oct 31, 2023 | 68.00 | 68.00 | 66.78 | 67.46 | 67.46 | 10 |
Oct 30, 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Oct 27, 2023 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
Oct 26, 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
Oct 25, 2023 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
Oct 24, 2023 | 66.69 | 66.69 | 66.69 | 66.79 | 66.79 | 234 |
Oct 23, 2023 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
Oct 20, 2023 | 67.05 | 67.05 | 67.05 | 66.78 | 66.78 | 195 |
Oct 19, 2023 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
Oct 18, 2023 | 67.94 | 67.94 | 67.94 | 67.86 | 67.86 | 12 |
Oct 17, 2023 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
Oct 16, 2023 | 68.12 | 68.12 | 68.12 | 68.47 | 68.47 | 36 |
Oct 13, 2023 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
Oct 12, 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
Oct 11, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
Oct 10, 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Oct 9, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Oct 6, 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Oct 5, 2023 | 67.48 | 67.48 | 67.48 | 67.63 | 67.63 | 450 |
Oct 4, 2023 | 66.31 | 66.31 | 66.31 | 66.43 | 66.43 | 450 |
Oct 3, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
Oct 2, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Sep 29, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
Sep 28, 2023 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | - |
Sep 27, 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
Sep 26, 2023 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
Sep 25, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Sep 22, 2023 | 71.13 | 71.13 | 71.13 | 71.24 | 71.24 | 56 |
Sep 21, 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
Sep 20, 2023 | 72.63 | 72.63 | 72.63 | 72.52 | 72.52 | 57 |
Sep 19, 2023 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Sep 18, 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
Sep 15, 2023 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
Sep 14, 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Sep 13, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
Sep 12, 2023 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
Sep 11, 2023 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
Sep 8, 2023 | 70.82 | 70.82 | 70.82 | 70.85 | 70.85 | 141 |
Sep 7, 2023 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
Sep 6, 2023 | 71.32 | 71.32 | 71.32 | 71.39 | 71.39 | 25 |
Sep 5, 2023 | 71.29 | 71.29 | 71.29 | 71.28 | 71.28 | 33 |
Sep 4, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Sep 1, 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
Aug 31, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Aug 30, 2023 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
Aug 29, 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
Aug 25, 2023 | 68.38 | 68.38 | 68.38 | 68.63 | 68.63 | 1 |
Aug 24, 2023 | 68.71 | 68.71 | 68.71 | 68.79 | 68.79 | 2 |
Aug 23, 2023 | 69.35 | 69.35 | 69.35 | 69.46 | 69.46 | 67 |
Aug 22, 2023 | 68.52 | 68.52 | 68.52 | 68.63 | 68.63 | 200 |
Aug 21, 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
Aug 18, 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Aug 17, 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
Aug 16, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
Aug 15, 2023 | 69.40 | 69.40 | 69.40 | 69.14 | 69.14 | 97 |
Aug 14, 2023 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
Aug 11, 2023 | 70.56 | 70.56 | 70.56 | 70.39 | 70.39 | 60 |
Aug 10, 2023 | 71.05 | 71.05 | 70.91 | 70.99 | 70.99 | 51 |
Aug 9, 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Aug 8, 2023 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
Aug 7, 2023 | 71.33 | 71.33 | 71.32 | 71.42 | 71.42 | 183 |
Aug 4, 2023 | 71.15 | 71.15 | 71.15 | 71.21 | 71.21 | 72 |
Aug 3, 2023 | 70.00 | 70.00 | 70.00 | 70.14 | 70.14 | 79 |
Aug 2, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Aug 1, 2023 | 72.13 | 72.13 | 72.13 | 71.79 | 71.79 | 28 |
Jul 31, 2023 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Jul 28, 2023 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
Jul 27, 2023 | 72.73 | 72.73 | 72.73 | 72.69 | 72.69 | 151 |
Jul 26, 2023 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Jul 25, 2023 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Jul 24, 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
Jul 21, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Jul 20, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
Jul 19, 2023 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | - |
Jul 18, 2023 | 72.42 | 72.42 | 72.42 | 72.60 | 72.60 | 102 |
Jul 17, 2023 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
Jul 14, 2023 | 71.93 | 71.93 | 71.64 | 71.74 | 71.74 | 10 |
Jul 13, 2023 | 72.41 | 72.41 | 72.41 | 72.35 | 72.35 | 29 |
Jul 12, 2023 | 70.60 | 70.60 | 70.60 | 71.76 | 71.76 | 10 |
Jul 11, 2023 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
Jul 10, 2023 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 49 |
Jul 7, 2023 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
Jul 6, 2023 | 69.95 | 69.95 | 69.95 | 69.39 | 69.39 | 30 |
Jul 5, 2023 | 70.50 | 70.50 | 70.50 | 70.61 | 70.61 | 197 |
Jul 4, 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
Jul 3, 2023 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Jun 30, 2023 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Jun 29, 2023 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
Jun 28, 2023 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
Jun 27, 2023 | 69.90 | 69.90 | 69.90 | 69.89 | 69.89 | 89 |
Jun 26, 2023 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | - |
Jun 23, 2023 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
Jun 22, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Jun 21, 2023 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Jun 20, 2023 | 71.30 | 71.30 | 71.30 | 71.29 | 71.29 | 59 |
Jun 19, 2023 | 71.71 | 71.71 | 71.71 | 71.82 | 71.82 | 118 |
Jun 16, 2023 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | - |
Jun 15, 2023 | 72.42 | 72.42 | 72.42 | 72.73 | 72.73 | 86 |
Jun 14, 2023 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
Jun 13, 2023 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Jun 12, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
Jun 9, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
Jun 8, 2023 | 69.88 | 69.88 | 69.88 | 70.12 | 70.12 | 41 |
Jun 7, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Jun 6, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Jun 5, 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Jun 2, 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
Jun 1, 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
May 31, 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
May 30, 2023 | 68.33 | 68.33 | 68.22 | 67.94 | 67.94 | 128 |
May 26, 2023 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
May 25, 2023 | 68.33 | 68.33 | 68.33 | 68.17 | 68.17 | 99 |
May 24, 2023 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
May 23, 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
May 22, 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
May 19, 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
May 18, 2023 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
May 17, 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
May 16, 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
May 15, 2023 | 68.78 | 68.78 | 68.78 | 68.71 | 68.71 | 74 |
May 12, 2023 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
May 11, 2023 | 68.34 | 68.34 | 68.11 | 68.04 | 68.04 | 51 |
May 10, 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
May 9, 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
May 5, 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
May 4, 2023 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
May 3, 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
May 2, 2023 | 66.22 | 66.22 | 66.22 | 65.96 | 65.96 | 68 |
Apr 28, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
Apr 27, 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
Apr 26, 2023 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
Apr 25, 2023 | 66.94 | 66.94 | 66.94 | 66.97 | 66.97 | 60 |
Apr 24, 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%