NasdaqGM - Delayed Quote • USD
Invesco BuyBack Achievers ETF (PKW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:04 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 | 102.79 | 103.49 | 102.79 | 103.20 | 103.20 | 14,800 |
Apr 25, 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 103.34 | 10,800 |
Apr 24, 2024 | 103.83 | 104.23 | 103.67 | 104.09 | 104.09 | 10,200 |
Apr 23, 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 104.05 | 23,200 |
Apr 22, 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 102.91 | 25,200 |
Apr 19, 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 102.25 | 10,500 |
Apr 18, 2024 | 102.09 | 102.40 | 101.26 | 101.52 | 101.52 | 11,600 |
Apr 17, 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 101.74 | 27,800 |
Apr 16, 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 102.28 | 15,200 |
Apr 15, 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 102.88 | 13,800 |
Apr 12, 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 103.63 | 16,300 |
Apr 11, 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 105.09 | 9,900 |
Apr 10, 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 105.19 | 32,700 |
Apr 9, 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 106.35 | 7,000 |
Apr 8, 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 106.97 | 9,000 |
Apr 5, 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 107.01 | 17,800 |
Apr 4, 2024 | 108.15 | 108.15 | 106.10 | 106.13 | 106.13 | 18,900 |
Apr 3, 2024 | 106.91 | 107.65 | 106.91 | 107.46 | 107.46 | 21,600 |
Apr 2, 2024 | 106.89 | 107.07 | 106.50 | 107.00 | 107.00 | 14,600 |
Apr 1, 2024 | 108.23 | 108.23 | 107.47 | 107.47 | 107.47 | 35,600 |
Mar 28, 2024 | 107.87 | 108.33 | 107.87 | 108.23 | 108.23 | 17,800 |
Mar 27, 2024 | 106.92 | 107.85 | 106.92 | 107.85 | 107.85 | 16,900 |
Mar 26, 2024 | 106.71 | 106.77 | 106.51 | 106.59 | 106.59 | 17,900 |
Mar 25, 2024 | 106.62 | 106.85 | 106.44 | 106.45 | 106.45 | 32,200 |
Mar 22, 2024 | 107.22 | 107.22 | 106.56 | 106.61 | 106.61 | 21,100 |
Mar 21, 2024 | 106.77 | 107.17 | 106.68 | 107.05 | 107.05 | 38,500 |
Mar 20, 2024 | 105.07 | 106.45 | 105.07 | 106.45 | 106.45 | 27,200 |
Mar 19, 2024 | 104.34 | 105.30 | 104.34 | 105.30 | 105.30 | 12,100 |
Mar 18, 2024 | 0.31 Dividend | |||||
Mar 18, 2024 | 104.48 | 104.80 | 104.24 | 104.52 | 104.52 | 11,800 |
Mar 15, 2024 | 104.34 | 104.90 | 104.34 | 104.42 | 104.11 | 22,700 |
Mar 14, 2024 | 105.07 | 105.08 | 103.98 | 104.53 | 104.22 | 16,200 |
Mar 13, 2024 | 104.42 | 105.21 | 104.42 | 104.92 | 104.61 | 31,700 |
Mar 12, 2024 | 104.05 | 104.44 | 103.91 | 104.32 | 104.01 | 15,900 |
Mar 11, 2024 | 103.63 | 104.05 | 103.21 | 104.05 | 103.74 | 15,200 |
Mar 8, 2024 | 103.82 | 104.21 | 103.70 | 103.79 | 103.48 | 11,000 |
Mar 7, 2024 | 103.41 | 103.95 | 103.41 | 103.64 | 103.33 | 18,100 |
Mar 6, 2024 | 103.18 | 103.50 | 102.82 | 103.16 | 102.85 | 16,900 |
Mar 5, 2024 | 102.69 | 103.18 | 102.44 | 102.71 | 102.41 | 24,600 |
Mar 4, 2024 | 103.05 | 103.07 | 102.65 | 102.66 | 102.36 | 13,700 |
Mar 1, 2024 | 102.49 | 103.02 | 102.45 | 103.02 | 102.71 | 9,300 |
Feb 29, 2024 | 102.50 | 102.67 | 102.30 | 102.44 | 102.14 | 19,100 |
Feb 28, 2024 | 102.00 | 102.50 | 101.88 | 102.12 | 101.82 | 23,300 |
Feb 27, 2024 | 102.31 | 102.36 | 102.01 | 102.31 | 102.01 | 66,600 |
Feb 26, 2024 | 101.83 | 102.56 | 101.83 | 101.96 | 101.66 | 32,200 |
Feb 23, 2024 | 101.87 | 102.23 | 101.81 | 101.97 | 101.67 | 15,200 |
Feb 22, 2024 | 100.68 | 102.00 | 100.68 | 101.83 | 101.53 | 27,900 |
Feb 21, 2024 | 100.37 | 100.72 | 100.11 | 100.72 | 100.42 | 24,500 |
Feb 20, 2024 | 100.32 | 100.62 | 100.25 | 100.28 | 99.98 | 11,700 |
Feb 16, 2024 | 100.89 | 101.13 | 100.62 | 100.64 | 100.34 | 16,700 |
Feb 15, 2024 | 100.22 | 101.28 | 100.22 | 101.17 | 100.87 | 12,500 |
Feb 14, 2024 | 100.12 | 100.37 | 99.67 | 100.25 | 99.95 | 51,300 |
Feb 13, 2024 | 100.08 | 100.21 | 99.16 | 99.90 | 99.60 | 23,700 |
Feb 12, 2024 | 100.47 | 101.50 | 100.47 | 101.28 | 100.98 | 10,700 |
Feb 9, 2024 | 100.25 | 100.59 | 100.00 | 100.58 | 100.28 | 21,100 |
Feb 8, 2024 | 100.38 | 100.46 | 99.60 | 100.35 | 100.05 | 17,400 |
Feb 7, 2024 | 100.46 | 100.93 | 100.39 | 100.64 | 100.34 | 33,000 |
Feb 6, 2024 | 100.00 | 100.39 | 100.00 | 100.21 | 99.91 | 34,800 |
Feb 5, 2024 | 99.80 | 100.29 | 99.37 | 99.99 | 99.69 | 19,300 |
Feb 2, 2024 | 99.88 | 100.74 | 99.72 | 100.35 | 100.05 | 14,500 |
Feb 1, 2024 | 100.10 | 100.46 | 99.42 | 100.46 | 100.16 | 63,900 |
Jan 31, 2024 | 101.06 | 101.22 | 99.97 | 100.00 | 99.70 | 18,400 |
Jan 30, 2024 | 100.76 | 101.44 | 100.67 | 101.24 | 100.94 | 14,700 |
Jan 29, 2024 | 100.08 | 100.65 | 99.76 | 100.59 | 100.29 | 24,600 |
Jan 26, 2024 | 99.90 | 100.29 | 99.90 | 100.09 | 99.79 | 11,200 |
Jan 25, 2024 | 99.32 | 99.91 | 99.26 | 99.91 | 99.61 | 40,100 |
Jan 24, 2024 | 99.60 | 99.74 | 98.73 | 98.87 | 98.58 | 17,800 |
Jan 23, 2024 | 99.61 | 99.61 | 98.83 | 98.99 | 98.70 | 28,500 |
Jan 22, 2024 | 98.80 | 99.63 | 98.80 | 99.42 | 99.12 | 54,300 |
Jan 19, 2024 | 97.63 | 98.79 | 97.41 | 98.61 | 98.32 | 21,000 |
Jan 18, 2024 | 97.05 | 97.55 | 96.67 | 97.55 | 97.26 | 10,600 |
Jan 17, 2024 | 96.85 | 97.35 | 96.67 | 97.02 | 96.73 | 14,900 |
Jan 16, 2024 | 97.85 | 97.88 | 97.34 | 97.74 | 97.45 | 18,200 |
Jan 12, 2024 | 99.12 | 99.24 | 98.22 | 98.41 | 98.12 | 8,900 |
Jan 11, 2024 | 98.47 | 98.65 | 97.77 | 98.59 | 98.30 | 26,800 |
Jan 10, 2024 | 98.71 | 98.75 | 98.45 | 98.68 | 98.39 | 21,500 |
Jan 9, 2024 | 99.03 | 99.03 | 98.32 | 98.60 | 98.31 | 33,800 |
Jan 8, 2024 | 98.14 | 99.56 | 98.14 | 99.52 | 99.22 | 27,900 |
Jan 5, 2024 | 97.74 | 98.93 | 97.74 | 98.36 | 98.07 | 20,700 |
Jan 4, 2024 | 98.31 | 98.87 | 97.87 | 97.93 | 97.64 | 21,800 |
Jan 3, 2024 | 99.19 | 99.19 | 98.35 | 98.43 | 98.14 | 34,500 |
Jan 2, 2024 | 98.43 | 99.72 | 98.43 | 99.46 | 99.16 | 79,300 |
Dec 29, 2023 | 99.32 | 99.50 | 98.77 | 99.02 | 98.73 | 18,500 |
Dec 28, 2023 | 99.43 | 99.66 | 99.31 | 99.37 | 99.07 | 49,300 |
Dec 27, 2023 | 99.31 | 99.65 | 99.24 | 99.49 | 99.19 | 22,800 |
Dec 26, 2023 | 98.92 | 99.57 | 98.92 | 99.40 | 99.10 | 25,700 |
Dec 22, 2023 | 98.91 | 99.21 | 98.53 | 98.83 | 98.54 | 65,500 |
Dec 21, 2023 | 98.19 | 98.53 | 97.77 | 98.52 | 98.23 | 22,400 |
Dec 20, 2023 | 98.67 | 99.19 | 97.41 | 97.43 | 97.14 | 70,300 |
Dec 19, 2023 | 98.02 | 98.82 | 98.02 | 98.81 | 98.52 | 28,300 |
Dec 18, 2023 | 0.38 Dividend | |||||
Dec 18, 2023 | 98.27 | 98.27 | 97.69 | 97.76 | 97.47 | 39,300 |
Dec 15, 2023 | 98.52 | 98.52 | 97.78 | 97.96 | 97.29 | 34,100 |
Dec 14, 2023 | 97.59 | 98.86 | 97.59 | 98.59 | 97.91 | 44,700 |
Dec 13, 2023 | 94.78 | 96.71 | 94.57 | 96.68 | 96.02 | 44,200 |
Dec 12, 2023 | 94.73 | 94.92 | 94.31 | 94.73 | 94.08 | 57,100 |
Dec 11, 2023 | 94.03 | 94.86 | 94.03 | 94.78 | 94.13 | 46,400 |
Dec 8, 2023 | 92.87 | 93.60 | 92.87 | 93.44 | 92.80 | 55,300 |
Dec 7, 2023 | 92.81 | 93.12 | 92.80 | 93.04 | 92.40 | 35,200 |
Dec 6, 2023 | 93.04 | 93.63 | 92.36 | 92.45 | 91.82 | 83,200 |
Dec 5, 2023 | 93.46 | 93.46 | 92.64 | 92.76 | 92.12 | 87,000 |
Dec 4, 2023 | 93.13 | 94.06 | 93.13 | 93.87 | 93.23 | 119,400 |
Dec 1, 2023 | 91.83 | 93.77 | 91.83 | 93.58 | 92.94 | 69,500 |
Nov 30, 2023 | 91.79 | 92.18 | 91.43 | 92.09 | 91.46 | 114,300 |
Nov 29, 2023 | 91.89 | 92.19 | 91.30 | 91.35 | 90.72 | 76,500 |
Nov 28, 2023 | 91.44 | 91.89 | 91.30 | 91.38 | 90.75 | 37,800 |
Nov 27, 2023 | 91.44 | 91.76 | 91.24 | 91.60 | 90.97 | 61,400 |
Nov 24, 2023 | 91.50 | 91.99 | 91.50 | 91.77 | 91.14 | 31,800 |
Nov 22, 2023 | 91.22 | 91.68 | 91.22 | 91.51 | 90.88 | 31,700 |
Nov 21, 2023 | 91.22 | 91.37 | 91.03 | 91.05 | 90.43 | 22,800 |
Nov 20, 2023 | 91.17 | 91.83 | 91.02 | 91.60 | 90.97 | 14,500 |
Nov 17, 2023 | 91.08 | 91.43 | 91.08 | 91.26 | 90.64 | 10,600 |
Nov 16, 2023 | 91.29 | 91.30 | 90.34 | 90.73 | 90.11 | 26,500 |
Nov 15, 2023 | 91.17 | 92.07 | 91.17 | 91.38 | 90.75 | 24,900 |
Nov 14, 2023 | 90.17 | 91.54 | 90.17 | 91.15 | 90.53 | 37,000 |
Nov 13, 2023 | 88.63 | 89.07 | 88.51 | 88.84 | 88.23 | 292,100 |
Nov 10, 2023 | 88.13 | 88.97 | 87.77 | 88.97 | 88.36 | 49,000 |
Nov 9, 2023 | 88.68 | 88.68 | 87.54 | 87.57 | 86.97 | 30,700 |
Nov 8, 2023 | 88.86 | 89.09 | 88.27 | 88.51 | 87.90 | 106,900 |
Nov 7, 2023 | 89.09 | 89.09 | 88.48 | 88.72 | 88.11 | 5,906,600 |
Nov 6, 2023 | 89.90 | 89.90 | 88.94 | 89.21 | 88.60 | 23,300 |
Nov 3, 2023 | 88.88 | 90.06 | 88.88 | 89.66 | 89.05 | 36,200 |
Nov 2, 2023 | 87.04 | 88.42 | 87.04 | 88.37 | 87.76 | 83,900 |
Nov 1, 2023 | 85.99 | 86.67 | 85.67 | 86.61 | 86.02 | 184,300 |
Oct 31, 2023 | 85.13 | 86.03 | 85.07 | 85.89 | 85.30 | 3,049,000 |
Oct 30, 2023 | 85.00 | 85.46 | 84.64 | 85.27 | 84.69 | 281,200 |
Oct 27, 2023 | 85.16 | 85.19 | 84.19 | 84.45 | 83.87 | 30,600 |
Oct 26, 2023 | 85.16 | 85.79 | 85.09 | 85.14 | 84.56 | 63,100 |
Oct 25, 2023 | 86.29 | 86.29 | 85.49 | 85.62 | 85.03 | 42,300 |
Oct 24, 2023 | 86.31 | 87.01 | 86.18 | 86.51 | 85.92 | 51,000 |
Oct 23, 2023 | 86.77 | 87.08 | 86.22 | 86.25 | 85.66 | 30,600 |
Oct 20, 2023 | 87.78 | 87.78 | 86.97 | 86.99 | 86.39 | 52,000 |
Oct 19, 2023 | 89.14 | 89.20 | 87.72 | 87.88 | 87.28 | 33,000 |
Oct 18, 2023 | 90.19 | 90.19 | 89.27 | 89.38 | 88.77 | 33,400 |
Oct 17, 2023 | 89.69 | 91.14 | 89.69 | 90.64 | 90.02 | 45,100 |
Oct 16, 2023 | 89.56 | 90.34 | 89.56 | 90.13 | 89.51 | 33,400 |
Oct 13, 2023 | 89.65 | 89.86 | 88.86 | 89.09 | 88.48 | 32,100 |
Oct 12, 2023 | 90.35 | 90.35 | 88.76 | 89.22 | 88.61 | 37,100 |
Oct 11, 2023 | 90.21 | 90.35 | 89.62 | 90.33 | 89.71 | 95,300 |
Oct 10, 2023 | 89.44 | 90.57 | 89.43 | 90.10 | 89.48 | 31,200 |
Oct 9, 2023 | 88.37 | 89.48 | 88.12 | 89.41 | 88.80 | 36,600 |
Oct 6, 2023 | 87.41 | 88.96 | 87.25 | 88.43 | 87.82 | 49,100 |
Oct 5, 2023 | 87.64 | 87.96 | 87.36 | 87.82 | 87.22 | 59,200 |
Oct 4, 2023 | 87.59 | 87.94 | 86.98 | 87.89 | 87.29 | 208,900 |
Oct 3, 2023 | 88.69 | 88.81 | 87.41 | 87.73 | 87.13 | 105,500 |
Oct 2, 2023 | 89.73 | 89.95 | 88.83 | 89.25 | 88.64 | 76,800 |
Sep 29, 2023 | 91.12 | 91.12 | 89.84 | 89.97 | 89.35 | 39,500 |
Sep 28, 2023 | 89.78 | 90.86 | 89.78 | 90.67 | 90.05 | 30,200 |
Sep 27, 2023 | 89.72 | 90.10 | 89.25 | 89.84 | 89.22 | 41,200 |
Sep 26, 2023 | 90.02 | 90.34 | 89.34 | 89.34 | 88.73 | 37,700 |
Sep 25, 2023 | 89.86 | 90.76 | 89.86 | 90.65 | 90.03 | 56,100 |
Sep 22, 2023 | 90.75 | 90.88 | 90.23 | 90.27 | 89.65 | 27,600 |
Sep 21, 2023 | 91.23 | 91.31 | 90.50 | 90.50 | 89.88 | 35,100 |
Sep 20, 2023 | 92.20 | 92.70 | 91.59 | 91.69 | 91.06 | 37,300 |
Sep 19, 2023 | 91.92 | 92.21 | 91.54 | 91.92 | 91.29 | 30,500 |
Sep 18, 2023 | 0.22 Dividend | |||||
Sep 18, 2023 | 92.03 | 92.32 | 91.84 | 92.00 | 91.37 | 42,100 |
Sep 15, 2023 | 92.93 | 93.00 | 92.07 | 92.23 | 91.38 | 115,700 |
Sep 14, 2023 | 92.60 | 93.41 | 92.60 | 93.37 | 92.51 | 41,400 |
Sep 13, 2023 | 92.70 | 92.70 | 91.77 | 92.02 | 91.17 | 32,600 |
Sep 12, 2023 | 92.48 | 93.02 | 92.30 | 92.45 | 91.60 | 28,700 |
Sep 11, 2023 | 92.97 | 93.16 | 92.40 | 92.54 | 91.68 | 29,500 |
Sep 8, 2023 | 92.11 | 92.76 | 92.11 | 92.51 | 91.65 | 32,100 |
Sep 7, 2023 | 91.93 | 92.39 | 91.85 | 92.09 | 91.24 | 52,400 |
Sep 6, 2023 | 92.21 | 92.67 | 91.83 | 92.37 | 91.52 | 53,200 |
Sep 5, 2023 | 93.77 | 93.77 | 92.42 | 92.43 | 91.58 | 39,600 |
Sep 1, 2023 | 93.51 | 93.94 | 93.48 | 93.81 | 92.94 | 73,500 |
Aug 31, 2023 | 93.37 | 93.51 | 93.03 | 93.03 | 92.17 | 37,700 |
Aug 30, 2023 | 92.96 | 93.45 | 92.87 | 93.34 | 92.48 | 42,500 |
Aug 29, 2023 | 91.81 | 93.09 | 91.81 | 93.09 | 92.23 | 206,900 |
Aug 28, 2023 | 91.35 | 92.09 | 91.35 | 91.89 | 91.04 | 26,400 |
Aug 25, 2023 | 91.34 | 91.43 | 90.39 | 91.03 | 90.19 | 51,600 |
Aug 24, 2023 | 91.47 | 92.20 | 90.94 | 90.97 | 90.13 | 46,800 |
Aug 23, 2023 | 91.08 | 91.74 | 90.98 | 91.66 | 90.81 | 52,300 |
Aug 22, 2023 | 91.66 | 91.66 | 91.11 | 91.12 | 90.28 | 36,900 |
Aug 21, 2023 | 91.74 | 91.80 | 91.06 | 91.60 | 90.75 | 59,100 |
Aug 18, 2023 | 90.96 | 91.78 | 90.82 | 91.61 | 90.76 | 47,200 |
Aug 17, 2023 | 92.47 | 92.69 | 91.41 | 91.47 | 90.62 | 95,800 |
Aug 16, 2023 | 92.74 | 93.50 | 92.25 | 92.29 | 91.44 | 151,400 |
Aug 15, 2023 | 93.30 | 93.42 | 92.82 | 92.93 | 92.07 | 3,252,400 |
Aug 14, 2023 | 93.52 | 93.99 | 93.32 | 93.99 | 93.12 | 70,600 |
Aug 11, 2023 | 93.15 | 94.04 | 93.15 | 93.82 | 92.95 | 147,700 |
Aug 10, 2023 | 93.91 | 94.70 | 93.29 | 93.57 | 92.70 | 44,100 |
Aug 9, 2023 | 93.90 | 94.12 | 93.38 | 93.52 | 92.66 | 176,200 |
Aug 8, 2023 | 93.16 | 93.91 | 92.69 | 93.76 | 92.89 | 4,936,600 |
Aug 7, 2023 | 93.26 | 94.02 | 93.26 | 94.01 | 93.14 | 353,100 |
Aug 4, 2023 | 93.40 | 94.01 | 92.86 | 93.00 | 92.14 | 15,100 |
Aug 3, 2023 | 92.72 | 93.22 | 92.32 | 92.83 | 91.97 | 9,400 |
Aug 2, 2023 | 93.17 | 93.37 | 92.68 | 93.01 | 92.15 | 18,700 |
Aug 1, 2023 | 93.39 | 93.86 | 93.35 | 93.74 | 92.87 | 13,100 |
Jul 31, 2023 | 93.63 | 93.96 | 93.50 | 93.84 | 92.97 | 12,400 |
Jul 28, 2023 | 93.61 | 93.70 | 93.26 | 93.48 | 92.62 | 9,500 |
Jul 27, 2023 | 93.95 | 94.15 | 93.11 | 93.17 | 92.31 | 7,500 |
Jul 26, 2023 | 93.29 | 93.52 | 93.12 | 93.45 | 92.59 | 9,900 |
Jul 25, 2023 | 92.97 | 93.81 | 92.97 | 93.48 | 92.62 | 15,800 |
Jul 24, 2023 | 92.67 | 93.32 | 92.67 | 93.12 | 92.26 | 8,300 |
Jul 21, 2023 | 93.28 | 93.28 | 92.61 | 92.61 | 91.75 | 8,800 |
Jul 20, 2023 | 92.79 | 92.83 | 92.65 | 92.74 | 91.88 | 5,900 |
Jul 19, 2023 | 92.76 | 93.07 | 92.52 | 92.97 | 92.11 | 35,300 |
Jul 18, 2023 | 91.37 | 92.78 | 91.37 | 92.68 | 91.82 | 29,000 |
Jul 17, 2023 | 90.74 | 91.67 | 90.74 | 91.49 | 90.64 | 31,800 |
Jul 14, 2023 | 91.89 | 91.89 | 90.83 | 91.00 | 90.16 | 20,900 |
Jul 13, 2023 | 91.71 | 91.85 | 91.61 | 91.64 | 90.79 | 33,100 |
Jul 12, 2023 | 91.79 | 91.79 | 91.27 | 91.37 | 90.53 | 19,500 |
Jul 11, 2023 | 90.05 | 90.91 | 90.05 | 90.85 | 90.01 | 20,200 |
Jul 10, 2023 | 88.61 | 89.78 | 88.61 | 89.78 | 88.95 | 10,200 |
Jul 7, 2023 | 87.91 | 89.36 | 87.91 | 88.69 | 87.87 | 14,700 |
Jul 6, 2023 | 88.35 | 88.35 | 87.50 | 88.14 | 87.32 | 34,000 |
Jul 5, 2023 | 89.46 | 89.51 | 89.09 | 89.19 | 88.37 | 26,100 |
Jul 3, 2023 | 89.34 | 90.00 | 89.34 | 89.89 | 89.06 | 12,100 |
Jun 30, 2023 | 89.54 | 89.74 | 89.15 | 89.45 | 88.62 | 13,400 |
Jun 29, 2023 | 88.27 | 88.95 | 88.27 | 88.90 | 88.08 | 18,500 |
Jun 28, 2023 | 88.02 | 88.22 | 87.84 | 88.21 | 87.39 | 18,300 |
Jun 27, 2023 | 86.87 | 88.18 | 86.79 | 88.03 | 87.22 | 18,500 |
Jun 26, 2023 | 86.26 | 87.12 | 86.26 | 86.78 | 85.98 | 24,100 |
Jun 23, 2023 | 86.31 | 86.65 | 86.00 | 86.15 | 85.35 | 21,500 |
Jun 22, 2023 | 86.89 | 86.92 | 86.57 | 86.83 | 86.03 | 26,900 |
Jun 21, 2023 | 86.87 | 87.61 | 86.87 | 87.18 | 86.37 | 12,200 |
Jun 20, 2023 | 0.26 Dividend | |||||
Jun 20, 2023 | 87.58 | 87.58 | 86.86 | 87.12 | 86.31 | 20,900 |
Jun 16, 2023 | 88.63 | 88.64 | 87.96 | 88.13 | 87.06 | 57,600 |
Jun 15, 2023 | 87.06 | 88.54 | 87.06 | 88.37 | 87.29 | 55,300 |
Jun 14, 2023 | 88.18 | 88.18 | 86.84 | 87.31 | 86.25 | 33,600 |
Jun 13, 2023 | 87.23 | 88.00 | 87.23 | 87.81 | 86.74 | 26,100 |
Jun 12, 2023 | 86.18 | 86.88 | 86.00 | 86.77 | 85.71 | 25,600 |
Jun 9, 2023 | 86.68 | 86.73 | 86.11 | 86.21 | 85.16 | 19,000 |
Jun 8, 2023 | 86.56 | 86.73 | 86.21 | 86.58 | 85.52 | 7,800 |
Jun 7, 2023 | 85.87 | 86.85 | 85.87 | 86.72 | 85.66 | 53,100 |
Jun 6, 2023 | 84.38 | 85.59 | 84.38 | 85.55 | 84.51 | 15,900 |
Jun 5, 2023 | 85.08 | 85.08 | 84.31 | 84.61 | 83.58 | 47,500 |
Jun 2, 2023 | 83.30 | 85.00 | 83.30 | 84.90 | 83.86 | 14,000 |
Jun 1, 2023 | 82.24 | 82.86 | 82.10 | 82.60 | 81.59 | 49,300 |
May 31, 2023 | 82.70 | 82.70 | 81.93 | 82.13 | 81.13 | 14,000 |
May 30, 2023 | 83.59 | 83.75 | 82.96 | 83.33 | 82.31 | 21,000 |
May 26, 2023 | 83.32 | 83.85 | 83.29 | 83.69 | 82.67 | 12,400 |
May 25, 2023 | 83.29 | 83.53 | 82.74 | 83.19 | 82.18 | 19,400 |
May 24, 2023 | 84.17 | 84.17 | 83.39 | 83.42 | 82.40 | 25,800 |
May 23, 2023 | 84.53 | 85.22 | 84.34 | 84.34 | 83.31 | 15,500 |
May 22, 2023 | 85.03 | 85.37 | 84.72 | 84.79 | 83.76 | 29,400 |
May 19, 2023 | 85.68 | 85.68 | 84.65 | 84.86 | 83.83 | 61,700 |
May 18, 2023 | 84.32 | 85.53 | 84.19 | 85.52 | 84.48 | 32,800 |
May 17, 2023 | 83.36 | 84.67 | 83.36 | 84.56 | 83.53 | 26,600 |
May 16, 2023 | 84.03 | 84.03 | 83.00 | 83.07 | 82.06 | 8,200 |
May 15, 2023 | 83.77 | 84.21 | 83.45 | 84.21 | 83.18 | 13,900 |
May 12, 2023 | 83.89 | 83.99 | 82.98 | 83.43 | 82.41 | 17,200 |
May 11, 2023 | 83.67 | 83.72 | 83.26 | 83.66 | 82.64 | 11,600 |
May 10, 2023 | 84.80 | 84.80 | 83.30 | 83.98 | 82.96 | 23,400 |
May 9, 2023 | 83.93 | 84.52 | 83.93 | 84.23 | 83.20 | 17,200 |
May 8, 2023 | 84.55 | 84.67 | 84.12 | 84.34 | 83.31 | 27,000 |
May 5, 2023 | 83.66 | 84.61 | 83.66 | 84.35 | 83.32 | 13,300 |
May 4, 2023 | 83.54 | 83.54 | 82.36 | 82.68 | 81.67 | 23,700 |
May 3, 2023 | 84.63 | 85.08 | 83.78 | 83.78 | 82.76 | 9,700 |
May 2, 2023 | 85.84 | 85.84 | 83.81 | 84.73 | 83.70 | 52,300 |
May 1, 2023 | 86.24 | 86.49 | 85.97 | 86.01 | 84.96 | 17,400 |
Apr 28, 2023 | 84.80 | 86.30 | 84.80 | 86.30 | 85.25 | 51,700 |
Apr 27, 2023 | 83.60 | 85.22 | 83.60 | 85.19 | 84.15 | 16,100 |
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%