NasdaqGM - Delayed Quote • USD
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
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 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | 100 |
Apr 25, 2024 | 99.70 | 100.77 | 99.70 | 100.66 | 100.66 | 3,100 |
Apr 24, 2024 | 100.76 | 101.20 | 100.76 | 101.20 | 101.20 | 1,600 |
Apr 23, 2024 | 100.93 | 101.66 | 100.93 | 101.66 | 101.66 | 500 |
Apr 22, 2024 | 98.48 | 98.74 | 98.48 | 98.74 | 98.74 | 200 |
Apr 19, 2024 | 96.83 | 97.43 | 96.82 | 97.42 | 97.42 | 700 |
Apr 18, 2024 | 97.40 | 97.40 | 96.78 | 96.78 | 96.78 | 300 |
Apr 17, 2024 | 96.91 | 96.91 | 96.83 | 96.83 | 96.83 | 700 |
Apr 16, 2024 | 97.49 | 97.92 | 97.41 | 97.70 | 97.70 | 50,600 |
Apr 15, 2024 | 97.90 | 98.06 | 97.90 | 98.06 | 98.06 | 300 |
Apr 12, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | 200 |
Apr 11, 2024 | 100.97 | 101.24 | 100.97 | 101.05 | 101.05 | 1,100 |
Apr 10, 2024 | 101.52 | 101.83 | 100.62 | 100.89 | 100.89 | 2,200 |
Apr 9, 2024 | 104.20 | 104.20 | 103.74 | 104.14 | 104.14 | 3,300 |
Apr 8, 2024 | 104.30 | 104.30 | 104.15 | 104.18 | 104.18 | 800 |
Apr 5, 2024 | 103.75 | 103.97 | 103.75 | 103.97 | 103.97 | 400 |
Apr 4, 2024 | 106.13 | 106.13 | 104.06 | 104.06 | 104.06 | 300 |
Apr 3, 2024 | 105.39 | 106.02 | 105.39 | 106.02 | 106.02 | 300 |
Apr 2, 2024 | 107.43 | 107.43 | 105.18 | 105.76 | 105.76 | 1,300 |
Apr 1, 2024 | 108.75 | 108.96 | 108.75 | 108.96 | 108.96 | 300 |
Mar 28, 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 109.04 | 4,800 |
Mar 27, 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 108.17 | 400 |
Mar 26, 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 105.51 | 700 |
Mar 25, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 200 |
Mar 22, 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 106.17 | 1,900 |
Mar 21, 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 106.85 | 700 |
Mar 20, 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 105.90 | 1,100 |
Mar 19, 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 103.95 | 3,100 |
Mar 18, 2024 | 0.33 Dividend | |||||
Mar 18, 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 103.30 | 600 |
Mar 15, 2024 | 102.52 | 103.83 | 102.52 | 103.82 | 103.49 | 700 |
Mar 14, 2024 | 103.24 | 103.24 | 102.85 | 102.85 | 102.52 | 1,800 |
Mar 13, 2024 | 103.53 | 105.00 | 103.53 | 104.52 | 104.19 | 1,500 |
Mar 12, 2024 | 103.94 | 104.20 | 103.67 | 103.74 | 103.41 | 1,500 |
Mar 11, 2024 | 103.33 | 103.55 | 103.18 | 103.55 | 103.22 | 1,900 |
Mar 8, 2024 | 105.48 | 105.48 | 104.10 | 104.22 | 103.89 | 1,100 |
Mar 7, 2024 | 105.12 | 105.12 | 104.55 | 104.64 | 104.31 | 2,400 |
Mar 6, 2024 | 104.94 | 104.94 | 103.80 | 104.29 | 103.96 | 9,900 |
Mar 5, 2024 | 106.65 | 106.65 | 105.48 | 105.70 | 105.37 | 65,000 |
Mar 4, 2024 | 106.57 | 106.57 | 105.96 | 106.13 | 105.79 | 5,200 |
Mar 1, 2024 | 107.14 | 107.33 | 107.14 | 107.33 | 106.99 | 400 |
Feb 29, 2024 | 105.90 | 106.83 | 105.90 | 106.83 | 106.49 | 600 |
Feb 28, 2024 | 104.90 | 105.18 | 104.90 | 104.91 | 104.58 | 1,100 |
Feb 27, 2024 | 106.26 | 106.39 | 106.22 | 106.25 | 105.91 | 1,200 |
Feb 26, 2024 | 104.57 | 105.19 | 104.57 | 104.61 | 104.28 | 700 |
Feb 23, 2024 | 103.94 | 104.99 | 103.94 | 104.81 | 104.48 | 400 |
Feb 22, 2024 | 103.81 | 103.81 | 103.60 | 103.61 | 103.28 | 300 |
Feb 21, 2024 | 102.38 | 103.14 | 102.38 | 103.14 | 102.81 | 500 |
Feb 20, 2024 | 102.85 | 103.06 | 102.85 | 102.93 | 102.60 | 1,100 |
Feb 16, 2024 | 105.00 | 105.00 | 104.14 | 104.14 | 103.81 | 900 |
Feb 15, 2024 | 105.45 | 105.58 | 105.32 | 105.58 | 105.25 | 400 |
Feb 14, 2024 | 103.32 | 103.74 | 102.46 | 103.62 | 103.29 | 6,800 |
Feb 13, 2024 | 102.12 | 102.57 | 101.20 | 102.04 | 101.72 | 2,900 |
Feb 12, 2024 | 105.67 | 105.74 | 105.67 | 105.74 | 105.40 | 400 |
Feb 9, 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 102.77 | 1,100 |
Feb 8, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 101.75 | 100 |
Feb 7, 2024 | 100.13 | 100.28 | 100.13 | 100.19 | 99.87 | 1,200 |
Feb 6, 2024 | 99.38 | 100.18 | 99.38 | 100.18 | 99.86 | 800 |
Feb 5, 2024 | 99.45 | 100.07 | 99.45 | 99.70 | 99.38 | 1,000 |
Feb 2, 2024 | 100.50 | 101.54 | 100.50 | 101.54 | 101.22 | 4,700 |
Feb 1, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.42 | 400 |
Jan 31, 2024 | 101.16 | 101.16 | 99.25 | 99.25 | 98.94 | 1,200 |
Jan 30, 2024 | 101.47 | 101.61 | 101.47 | 101.47 | 101.15 | 700 |
Jan 29, 2024 | 101.17 | 102.45 | 100.80 | 102.45 | 102.13 | 700 |
Jan 26, 2024 | 101.14 | 101.18 | 101.06 | 101.18 | 100.86 | 400 |
Jan 25, 2024 | 100.23 | 100.57 | 99.96 | 100.57 | 100.25 | 1,500 |
Jan 24, 2024 | 101.76 | 101.76 | 99.00 | 99.39 | 99.08 | 1,000 |
Jan 23, 2024 | 102.64 | 102.64 | 100.26 | 100.26 | 99.94 | 1,400 |
Jan 22, 2024 | 101.70 | 101.70 | 101.63 | 101.63 | 101.31 | 600 |
Jan 19, 2024 | 98.82 | 99.22 | 97.94 | 99.22 | 98.91 | 500 |
Jan 18, 2024 | 97.50 | 98.59 | 97.50 | 98.59 | 98.28 | 700 |
Jan 17, 2024 | 96.63 | 97.27 | 96.60 | 97.27 | 96.96 | 700 |
Jan 16, 2024 | 97.62 | 97.89 | 97.56 | 97.89 | 97.58 | 2,100 |
Jan 12, 2024 | 98.36 | 98.51 | 98.36 | 98.51 | 98.20 | 200 |
Jan 11, 2024 | 100.23 | 100.23 | 99.03 | 99.88 | 99.56 | 500 |
Jan 10, 2024 | 99.95 | 100.53 | 99.95 | 100.53 | 100.21 | 1,200 |
Jan 9, 2024 | 100.08 | 100.08 | 99.60 | 99.68 | 99.36 | 1,000 |
Jan 8, 2024 | 100.38 | 100.78 | 100.38 | 100.69 | 100.37 | 1,000 |
Jan 5, 2024 | 99.16 | 99.16 | 98.63 | 98.63 | 98.32 | 3,700 |
Jan 4, 2024 | 99.26 | 99.26 | 98.94 | 99.00 | 98.69 | 11,500 |
Jan 3, 2024 | 102.20 | 102.20 | 99.12 | 99.12 | 98.81 | 1,500 |
Jan 2, 2024 | 103.23 | 104.02 | 103.14 | 103.22 | 102.89 | 19,100 |
Dec 29, 2023 | 104.53 | 104.53 | 103.67 | 103.68 | 103.35 | 2,300 |
Dec 28, 2023 | 104.84 | 104.84 | 104.72 | 104.76 | 104.43 | 1,900 |
Dec 27, 2023 | 105.17 | 105.93 | 105.17 | 105.30 | 104.97 | 1,700 |
Dec 26, 2023 | 104.10 | 105.04 | 104.10 | 105.04 | 104.71 | 1,800 |
Dec 22, 2023 | 103.27 | 103.37 | 103.27 | 103.37 | 103.04 | 400 |
Dec 21, 2023 | 102.81 | 103.32 | 102.81 | 103.32 | 102.99 | 500 |
Dec 20, 2023 | 102.89 | 103.10 | 101.30 | 101.30 | 100.98 | 2,100 |
Dec 19, 2023 | 102.71 | 103.29 | 102.62 | 103.29 | 102.96 | 1,800 |
Dec 18, 2023 | 0.35 Dividend | |||||
Dec 18, 2023 | 101.00 | 101.00 | 100.73 | 100.73 | 100.41 | 1,500 |
Dec 15, 2023 | 103.09 | 103.09 | 101.04 | 101.49 | 100.82 | 15,300 |
Dec 14, 2023 | 102.00 | 102.84 | 102.00 | 102.84 | 102.16 | 1,000 |
Dec 13, 2023 | 97.21 | 98.57 | 97.21 | 98.57 | 97.92 | 600 |
Dec 12, 2023 | 95.77 | 95.77 | 95.48 | 95.48 | 94.85 | 600 |
Dec 11, 2023 | 95.65 | 96.42 | 95.65 | 96.38 | 95.75 | 700 |
Dec 8, 2023 | 94.99 | 95.34 | 94.89 | 95.34 | 94.71 | 1,400 |
Dec 7, 2023 | 94.42 | 94.98 | 94.42 | 94.98 | 94.36 | 700 |
Dec 6, 2023 | 93.54 | 94.52 | 93.54 | 93.79 | 93.17 | 400 |
Dec 5, 2023 | 92.84 | 92.94 | 92.84 | 92.88 | 92.27 | 600 |
Dec 4, 2023 | 94.49 | 94.59 | 94.36 | 94.59 | 93.97 | 900 |
Dec 1, 2023 | 92.96 | 93.41 | 92.93 | 93.41 | 92.80 | 600 |
Nov 30, 2023 | 90.07 | 90.16 | 90.07 | 90.15 | 89.56 | 800 |
Nov 29, 2023 | 90.34 | 90.34 | 90.24 | 90.25 | 89.66 | 700 |
Nov 28, 2023 | 89.53 | 89.53 | 89.44 | 89.44 | 88.85 | 400 |
Nov 27, 2023 | 89.12 | 89.30 | 89.12 | 89.13 | 88.54 | 10,800 |
Nov 24, 2023 | 89.66 | 89.66 | 89.66 | 89.66 | 89.07 | 100 |
Nov 22, 2023 | 89.57 | 89.57 | 88.85 | 88.86 | 88.28 | 5,400 |
Nov 21, 2023 | 88.44 | 88.53 | 88.44 | 88.53 | 87.95 | 1,000 |
Nov 20, 2023 | 90.01 | 90.01 | 89.91 | 89.91 | 89.32 | 500 |
Nov 17, 2023 | 88.77 | 89.53 | 88.77 | 89.53 | 88.94 | 800 |
Nov 16, 2023 | 88.52 | 88.52 | 87.81 | 87.88 | 87.30 | 500 |
Nov 15, 2023 | 88.87 | 89.82 | 88.87 | 89.82 | 89.23 | 700 |
Nov 14, 2023 | 88.60 | 88.92 | 88.60 | 88.92 | 88.34 | 6,500 |
Nov 13, 2023 | 83.82 | 83.82 | 83.51 | 83.51 | 82.96 | 900 |
Nov 10, 2023 | 83.76 | 83.96 | 83.76 | 83.96 | 83.41 | 400 |
Nov 9, 2023 | 84.24 | 84.24 | 82.82 | 82.91 | 82.37 | 500 |
Nov 8, 2023 | 84.34 | 84.34 | 84.34 | 84.34 | 83.79 | 100 |
Nov 7, 2023 | 85.34 | 85.52 | 85.27 | 85.49 | 84.93 | 700 |
Nov 6, 2023 | 86.24 | 86.24 | 85.64 | 85.64 | 85.08 | 600 |
Nov 3, 2023 | 84.75 | 86.65 | 84.75 | 86.65 | 86.08 | 900 |
Nov 2, 2023 | 81.94 | 83.46 | 81.94 | 83.41 | 82.86 | 2,000 |
Nov 1, 2023 | 80.24 | 81.09 | 80.24 | 81.09 | 80.56 | 800 |
Oct 31, 2023 | 80.22 | 80.28 | 80.22 | 80.25 | 79.72 | 600 |
Oct 30, 2023 | 79.18 | 79.64 | 79.18 | 79.64 | 79.12 | 400 |
Oct 27, 2023 | 78.94 | 79.00 | 78.94 | 79.00 | 78.48 | 200 |
Oct 26, 2023 | 80.03 | 80.03 | 79.83 | 79.83 | 79.31 | 200 |
Oct 25, 2023 | 80.07 | 80.10 | 79.89 | 79.89 | 79.37 | 1,200 |
Oct 24, 2023 | 80.38 | 80.38 | 80.22 | 80.23 | 79.70 | 700 |
Oct 23, 2023 | 79.97 | 79.97 | 79.97 | 79.97 | 79.44 | 100 |
Oct 20, 2023 | 81.40 | 81.41 | 81.00 | 81.00 | 80.47 | 400 |
Oct 19, 2023 | 82.29 | 82.80 | 81.38 | 81.38 | 80.85 | 1,000 |
Oct 18, 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.25 | 100 |
Oct 17, 2023 | 84.05 | 84.05 | 83.95 | 83.95 | 83.40 | 200 |
Oct 16, 2023 | 82.36 | 82.55 | 82.36 | 82.55 | 82.01 | 300 |
Oct 13, 2023 | 80.82 | 80.82 | 80.52 | 80.52 | 79.99 | 200 |
Oct 12, 2023 | 82.27 | 82.27 | 80.68 | 80.97 | 80.44 | 3,700 |
Oct 11, 2023 | 83.64 | 83.67 | 82.96 | 83.34 | 82.79 | 6,100 |
Oct 10, 2023 | 83.92 | 83.96 | 83.42 | 83.42 | 82.87 | 600 |
Oct 9, 2023 | 81.28 | 82.06 | 81.28 | 81.98 | 81.44 | 1,800 |
Oct 6, 2023 | 80.55 | 81.75 | 80.55 | 81.34 | 80.81 | 400 |
Oct 5, 2023 | 81.30 | 81.30 | 81.09 | 81.14 | 80.61 | 1,000 |
Oct 4, 2023 | 82.12 | 82.45 | 81.98 | 82.32 | 81.78 | 800 |
Oct 3, 2023 | 82.25 | 82.25 | 81.83 | 81.98 | 81.44 | 3,900 |
Oct 2, 2023 | 84.11 | 84.11 | 84.11 | 84.11 | 83.56 | 100 |
Sep 29, 2023 | 85.97 | 85.97 | 84.88 | 84.96 | 84.40 | 1,000 |
Sep 28, 2023 | 84.40 | 85.10 | 84.40 | 84.90 | 84.34 | 2,400 |
Sep 27, 2023 | 83.25 | 83.25 | 83.21 | 83.21 | 82.66 | 55,100 |
Sep 26, 2023 | 82.56 | 82.56 | 82.56 | 82.56 | 82.02 | 100 |
Sep 25, 2023 | 83.08 | 84.15 | 83.08 | 84.03 | 83.48 | 900 |
Sep 22, 2023 | 83.89 | 83.89 | 83.89 | 83.89 | 83.34 | 200 |
Sep 21, 2023 | 84.54 | 84.54 | 84.30 | 84.35 | 83.80 | 500 |
Sep 20, 2023 | 86.51 | 86.96 | 85.69 | 85.69 | 85.13 | 900 |
Sep 19, 2023 | 86.16 | 86.22 | 86.10 | 86.22 | 85.65 | 1,600 |
Sep 18, 2023 | 0.27 Dividend | |||||
Sep 18, 2023 | 86.50 | 86.56 | 86.25 | 86.25 | 85.68 | 2,400 |
Sep 15, 2023 | 87.42 | 87.42 | 87.42 | 87.42 | 86.58 | 100 |
Sep 14, 2023 | 88.72 | 88.74 | 88.72 | 88.74 | 87.89 | 100 |
Sep 13, 2023 | 86.69 | 86.69 | 86.69 | 86.69 | 85.86 | 100 |
Sep 12, 2023 | 88.19 | 88.19 | 87.48 | 87.48 | 86.64 | 400 |
Sep 11, 2023 | 88.45 | 88.45 | 88.00 | 88.00 | 87.16 | 600 |
Sep 8, 2023 | 88.31 | 88.31 | 88.31 | 88.31 | 87.46 | 100 |
Sep 7, 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 88.23 | 100 |
Sep 6, 2023 | 89.26 | 89.29 | 89.26 | 89.29 | 88.43 | 300 |
Sep 5, 2023 | 89.92 | 89.92 | 89.60 | 89.60 | 88.74 | 300 |
Sep 1, 2023 | 93.44 | 93.44 | 93.44 | 93.44 | 92.54 | 100 |
Aug 31, 2023 | 92.42 | 92.49 | 92.11 | 92.11 | 91.23 | 500 |
Aug 30, 2023 | 91.36 | 91.71 | 91.36 | 91.51 | 90.63 | 1,400 |
Aug 29, 2023 | 90.77 | 91.03 | 90.77 | 91.03 | 90.16 | 700 |
Aug 28, 2023 | 89.72 | 89.72 | 89.53 | 89.53 | 88.67 | 300 |
Aug 25, 2023 | 89.50 | 89.50 | 88.77 | 88.84 | 87.99 | 600 |
Aug 24, 2023 | 89.27 | 89.27 | 89.27 | 89.27 | 88.41 | 100 |
Aug 23, 2023 | 89.33 | 90.60 | 89.33 | 90.38 | 89.51 | 500 |
Aug 22, 2023 | 89.38 | 89.56 | 89.26 | 89.56 | 88.70 | 1,900 |
Aug 21, 2023 | 91.06 | 91.06 | 90.45 | 90.45 | 89.58 | 300 |
Aug 18, 2023 | 89.87 | 91.13 | 89.87 | 91.13 | 90.26 | 200 |
Aug 17, 2023 | 92.13 | 92.13 | 90.27 | 90.32 | 89.45 | 1,000 |
Aug 16, 2023 | 92.26 | 92.26 | 92.26 | 92.26 | 91.38 | - |
Aug 15, 2023 | 93.80 | 93.80 | 93.62 | 93.73 | 92.83 | 700 |
Aug 14, 2023 | 93.72 | 94.22 | 93.72 | 94.22 | 93.32 | 3,000 |
Aug 11, 2023 | 93.99 | 93.99 | 93.93 | 93.93 | 93.03 | 200 |
Aug 10, 2023 | 94.18 | 94.18 | 94.18 | 94.18 | 93.28 | 100 |
Aug 9, 2023 | 94.81 | 94.87 | 94.71 | 94.87 | 93.96 | 1,000 |
Aug 8, 2023 | 95.66 | 95.73 | 95.66 | 95.73 | 94.81 | 400 |
Aug 7, 2023 | 96.34 | 96.42 | 96.34 | 96.42 | 95.50 | 500 |
Aug 4, 2023 | 96.05 | 96.05 | 96.05 | 96.05 | 95.13 | 100 |
Aug 3, 2023 | 94.87 | 95.63 | 94.87 | 95.63 | 94.71 | 400 |
Aug 2, 2023 | 95.04 | 95.20 | 95.04 | 95.20 | 94.29 | 400 |
Aug 1, 2023 | 95.98 | 95.98 | 95.87 | 95.87 | 94.95 | 400 |
Jul 31, 2023 | 96.00 | 96.04 | 95.64 | 96.04 | 95.12 | 1,000 |
Jul 28, 2023 | 95.36 | 95.36 | 95.20 | 95.20 | 94.29 | 1,000 |
Jul 27, 2023 | 95.22 | 95.22 | 93.91 | 93.91 | 93.01 | 500 |
Jul 26, 2023 | 94.31 | 94.96 | 94.31 | 94.96 | 94.05 | 500 |
Jul 25, 2023 | 94.07 | 94.15 | 94.02 | 94.02 | 93.12 | 2,300 |
Jul 24, 2023 | 94.14 | 94.14 | 94.14 | 94.14 | 93.24 | 600 |
Jul 21, 2023 | 94.79 | 94.79 | 93.30 | 93.30 | 92.41 | 400 |
Jul 20, 2023 | 94.24 | 94.24 | 94.24 | 94.24 | 93.34 | 200 |
Jul 19, 2023 | 95.52 | 95.52 | 95.47 | 95.47 | 94.55 | 300 |
Jul 18, 2023 | 94.92 | 95.00 | 94.61 | 94.61 | 93.70 | 700 |
Jul 17, 2023 | 94.05 | 94.06 | 93.69 | 93.69 | 92.79 | 400 |
Jul 14, 2023 | 93.22 | 93.49 | 93.22 | 93.49 | 92.59 | 300 |
Jul 13, 2023 | 94.19 | 94.19 | 93.63 | 94.13 | 93.23 | 2,400 |
Jul 12, 2023 | 94.07 | 94.25 | 93.93 | 93.93 | 93.03 | 1,900 |
Jul 11, 2023 | 92.67 | 92.85 | 92.66 | 92.81 | 91.92 | 1,100 |
Jul 10, 2023 | 91.14 | 91.61 | 91.14 | 91.61 | 90.73 | 2,800 |
Jul 7, 2023 | 90.49 | 90.64 | 89.99 | 89.99 | 89.13 | 2,300 |
Jul 6, 2023 | 89.61 | 89.61 | 89.23 | 89.23 | 88.37 | 500 |
Jul 5, 2023 | 91.03 | 91.07 | 90.75 | 90.75 | 89.88 | 600 |
Jul 3, 2023 | 92.41 | 92.74 | 92.04 | 92.40 | 91.51 | 1,500 |
Jun 30, 2023 | 91.66 | 92.05 | 91.66 | 91.67 | 90.79 | 1,900 |
Jun 29, 2023 | 91.47 | 91.71 | 91.40 | 91.56 | 90.68 | 600 |
Jun 28, 2023 | 90.29 | 90.29 | 90.28 | 90.28 | 89.41 | 200 |
Jun 27, 2023 | 89.26 | 90.58 | 89.26 | 90.43 | 89.56 | 800 |
Jun 26, 2023 | 88.32 | 88.32 | 88.32 | 88.32 | 87.47 | 300 |
Jun 23, 2023 | 88.40 | 88.40 | 87.69 | 87.80 | 86.96 | 2,900 |
Jun 22, 2023 | 89.47 | 89.78 | 88.97 | 88.97 | 88.12 | 10,100 |
Jun 21, 2023 | 89.88 | 90.14 | 89.83 | 89.83 | 88.97 | 500 |
Jun 20, 2023 | 0.19 Dividend | |||||
Jun 20, 2023 | 89.35 | 89.43 | 89.35 | 89.39 | 88.53 | 2,000 |
Jun 16, 2023 | 91.01 | 91.01 | 89.46 | 89.46 | 88.42 | 1,100 |
Jun 15, 2023 | 89.90 | 90.48 | 89.90 | 90.48 | 89.42 | 400 |
Jun 14, 2023 | 89.85 | 89.85 | 89.66 | 89.66 | 88.61 | 900 |
Jun 13, 2023 | 91.27 | 91.29 | 90.94 | 91.14 | 90.08 | 600 |
Jun 12, 2023 | 90.13 | 90.13 | 90.13 | 90.13 | 89.08 | 600 |
Jun 9, 2023 | 89.08 | 89.08 | 89.05 | 89.05 | 88.01 | 300 |
Jun 8, 2023 | 90.18 | 90.31 | 89.98 | 89.98 | 88.93 | 2,000 |
Jun 7, 2023 | 89.23 | 91.17 | 89.23 | 91.04 | 89.98 | 15,300 |
Jun 6, 2023 | 88.23 | 88.64 | 88.22 | 88.64 | 87.61 | 12,500 |
Jun 5, 2023 | 85.58 | 85.63 | 85.24 | 85.24 | 84.25 | 1,000 |
Jun 2, 2023 | 84.43 | 87.17 | 84.43 | 87.17 | 86.15 | 2,300 |
Jun 1, 2023 | 83.52 | 83.52 | 83.16 | 83.16 | 82.19 | 300 |
May 31, 2023 | 82.40 | 82.84 | 82.32 | 82.73 | 81.76 | 2,600 |
May 30, 2023 | 84.11 | 84.45 | 84.10 | 84.45 | 83.46 | 4,800 |
May 26, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 83.92 | 100 |
May 25, 2023 | 85.10 | 85.10 | 84.42 | 84.42 | 83.43 | 4,800 |
May 24, 2023 | 85.61 | 85.61 | 84.76 | 85.30 | 84.30 | 600 |
May 23, 2023 | 86.13 | 86.13 | 85.40 | 85.40 | 84.40 | 1,900 |
May 22, 2023 | 85.89 | 85.89 | 85.74 | 85.74 | 84.74 | 200 |
May 19, 2023 | 87.21 | 87.21 | 86.14 | 86.25 | 85.24 | 800 |
May 18, 2023 | 87.75 | 88.55 | 87.75 | 88.55 | 87.52 | 400 |
May 17, 2023 | 87.08 | 87.97 | 87.08 | 87.92 | 86.89 | 2,600 |
May 16, 2023 | 86.52 | 86.52 | 85.57 | 85.69 | 84.69 | 1,700 |
May 15, 2023 | 86.38 | 87.58 | 86.38 | 87.06 | 86.04 | 800 |
May 12, 2023 | 86.74 | 86.74 | 86.19 | 86.19 | 85.18 | 5,100 |
May 11, 2023 | 86.93 | 86.93 | 86.77 | 86.93 | 85.92 | 1,200 |
May 10, 2023 | 87.14 | 87.48 | 87.14 | 87.35 | 86.33 | 400 |
May 9, 2023 | 87.68 | 87.80 | 87.63 | 87.63 | 86.61 | 1,200 |
May 8, 2023 | 87.60 | 87.75 | 87.43 | 87.75 | 86.73 | 700 |
May 5, 2023 | 87.07 | 87.54 | 87.07 | 87.54 | 86.52 | 1,300 |
May 4, 2023 | 86.53 | 86.53 | 85.80 | 85.80 | 84.80 | 1,200 |
May 3, 2023 | 86.74 | 86.74 | 86.74 | 86.74 | 85.73 | 1,000 |
May 2, 2023 | 85.96 | 87.09 | 85.96 | 87.09 | 86.07 | 2,600 |
May 1, 2023 | 88.86 | 88.86 | 87.81 | 88.00 | 86.97 | 4,000 |
Apr 28, 2023 | 88.02 | 88.42 | 88.02 | 88.42 | 87.39 | 1,700 |
Apr 27, 2023 | 86.03 | 87.18 | 86.03 | 87.18 | 86.16 | 1,600 |
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%
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%