NYSEArca - Delayed Quote • USD
Invesco California AMT-Free Municipal Bond ETF (PWZ)
At close: April 24 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 24, 2024 | 24.58 | 24.58 | 24.44 | 24.48 | 24.48 | 207,791 |
Apr 23, 2024 | 24.48 | 24.63 | 24.48 | 24.52 | 24.52 | 108,700 |
Apr 22, 2024 | 0.07 Dividend | |||||
Apr 22, 2024 | 24.56 | 24.59 | 24.52 | 24.55 | 24.55 | 53,400 |
Apr 19, 2024 | 24.75 | 24.75 | 24.58 | 24.60 | 24.53 | 208,400 |
Apr 18, 2024 | 24.66 | 24.66 | 24.54 | 24.59 | 24.52 | 75,900 |
Apr 17, 2024 | 24.50 | 24.64 | 24.46 | 24.63 | 24.56 | 44,300 |
Apr 16, 2024 | 24.67 | 24.67 | 24.51 | 24.54 | 24.47 | 84,500 |
Apr 15, 2024 | 24.60 | 24.62 | 24.51 | 24.61 | 24.54 | 108,300 |
Apr 12, 2024 | 24.52 | 24.67 | 24.52 | 24.57 | 24.50 | 65,200 |
Apr 11, 2024 | 24.59 | 24.59 | 24.41 | 24.49 | 24.42 | 101,500 |
Apr 10, 2024 | 24.48 | 24.62 | 24.46 | 24.50 | 24.43 | 123,500 |
Apr 9, 2024 | 24.67 | 24.69 | 24.59 | 24.66 | 24.59 | 96,700 |
Apr 8, 2024 | 24.56 | 24.63 | 24.52 | 24.61 | 24.54 | 142,400 |
Apr 5, 2024 | 24.71 | 24.71 | 24.53 | 24.58 | 24.51 | 123,700 |
Apr 4, 2024 | 24.74 | 24.74 | 24.61 | 24.71 | 24.64 | 65,300 |
Apr 3, 2024 | 24.55 | 24.63 | 24.52 | 24.63 | 24.56 | 312,800 |
Apr 2, 2024 | 24.81 | 24.81 | 24.60 | 24.65 | 24.58 | 125,700 |
Apr 1, 2024 | 24.78 | 24.78 | 24.63 | 24.75 | 24.68 | 410,600 |
Mar 28, 2024 | 24.93 | 24.93 | 24.81 | 24.87 | 24.80 | 127,800 |
Mar 27, 2024 | 25.00 | 25.00 | 24.85 | 24.95 | 24.88 | 63,800 |
Mar 26, 2024 | 24.98 | 24.98 | 24.80 | 24.90 | 24.83 | 158,700 |
Mar 25, 2024 | 25.08 | 25.08 | 24.85 | 24.94 | 24.87 | 219,900 |
Mar 22, 2024 | 25.06 | 25.06 | 24.93 | 25.03 | 24.96 | 45,700 |
Mar 21, 2024 | 25.03 | 25.03 | 24.84 | 24.94 | 24.87 | 85,300 |
Mar 20, 2024 | 25.03 | 25.03 | 24.90 | 24.96 | 24.89 | 97,400 |
Mar 19, 2024 | 25.12 | 25.12 | 24.90 | 25.01 | 24.94 | 276,300 |
Mar 18, 2024 | 0.07 Dividend | |||||
Mar 18, 2024 | 25.07 | 25.07 | 24.88 | 24.95 | 24.88 | 44,400 |
Mar 15, 2024 | 25.09 | 25.09 | 24.94 | 24.99 | 24.86 | 498,200 |
Mar 14, 2024 | 25.16 | 25.16 | 24.90 | 24.99 | 24.86 | 65,800 |
Mar 13, 2024 | 25.18 | 25.18 | 25.05 | 25.12 | 24.99 | 80,300 |
Mar 12, 2024 | 25.14 | 25.14 | 25.02 | 25.11 | 24.98 | 117,200 |
Mar 11, 2024 | 25.11 | 25.13 | 25.02 | 25.08 | 24.95 | 61,300 |
Mar 8, 2024 | 25.07 | 25.10 | 25.02 | 25.02 | 24.89 | 67,000 |
Mar 7, 2024 | 25.11 | 25.14 | 25.02 | 25.08 | 24.95 | 78,500 |
Mar 6, 2024 | 25.10 | 25.13 | 25.00 | 25.04 | 24.91 | 59,700 |
Mar 5, 2024 | 24.99 | 25.11 | 24.99 | 25.10 | 24.97 | 62,400 |
Mar 4, 2024 | 24.88 | 24.99 | 24.88 | 24.96 | 24.83 | 39,400 |
Mar 1, 2024 | 25.03 | 25.08 | 24.96 | 25.06 | 24.93 | 98,200 |
Feb 29, 2024 | 24.98 | 25.05 | 24.94 | 24.97 | 24.84 | 63,500 |
Feb 28, 2024 | 25.02 | 25.02 | 24.91 | 24.97 | 24.84 | 69,600 |
Feb 27, 2024 | 24.99 | 25.01 | 24.93 | 24.98 | 24.85 | 80,200 |
Feb 26, 2024 | 24.98 | 24.98 | 24.90 | 24.97 | 24.84 | 84,800 |
Feb 23, 2024 | 25.04 | 25.04 | 24.90 | 24.96 | 24.83 | 75,300 |
Feb 22, 2024 | 25.07 | 25.07 | 24.87 | 25.04 | 24.91 | 117,100 |
Feb 21, 2024 | 25.02 | 25.02 | 24.87 | 25.00 | 24.87 | 108,100 |
Feb 20, 2024 | 0.07 Dividend | |||||
Feb 20, 2024 | 25.02 | 25.02 | 24.86 | 24.98 | 24.85 | 74,300 |
Feb 16, 2024 | 24.98 | 25.02 | 24.91 | 25.01 | 24.81 | 84,300 |
Feb 15, 2024 | 25.06 | 25.06 | 24.90 | 24.97 | 24.77 | 61,800 |
Feb 14, 2024 | 24.98 | 24.98 | 24.88 | 24.96 | 24.76 | 98,000 |
Feb 13, 2024 | 24.98 | 24.98 | 24.83 | 24.91 | 24.71 | 89,400 |
Feb 12, 2024 | 25.10 | 25.10 | 24.99 | 25.06 | 24.86 | 82,200 |
Feb 9, 2024 | 25.13 | 25.13 | 24.95 | 25.02 | 24.82 | 56,100 |
Feb 8, 2024 | 25.14 | 25.14 | 24.95 | 24.99 | 24.79 | 96,700 |
Feb 7, 2024 | 24.96 | 25.12 | 24.92 | 24.96 | 24.76 | 101,300 |
Feb 6, 2024 | 24.99 | 25.13 | 24.88 | 25.08 | 24.88 | 495,600 |
Feb 5, 2024 | 25.05 | 25.05 | 24.84 | 24.90 | 24.70 | 293,900 |
Feb 2, 2024 | 25.12 | 25.15 | 25.02 | 25.15 | 24.95 | 110,400 |
Feb 1, 2024 | 25.21 | 25.32 | 25.13 | 25.24 | 25.04 | 121,600 |
Jan 31, 2024 | 25.08 | 25.21 | 24.99 | 25.15 | 24.95 | 59,300 |
Jan 30, 2024 | 25.05 | 25.11 | 24.87 | 25.01 | 24.81 | 107,600 |
Jan 29, 2024 | 24.89 | 24.99 | 24.87 | 24.93 | 24.73 | 137,600 |
Jan 26, 2024 | 24.87 | 24.88 | 24.82 | 24.83 | 24.63 | 66,800 |
Jan 25, 2024 | 24.92 | 24.92 | 24.78 | 24.84 | 24.64 | 77,800 |
Jan 24, 2024 | 24.86 | 24.90 | 24.75 | 24.83 | 24.63 | 92,100 |
Jan 23, 2024 | 25.05 | 25.05 | 24.85 | 24.86 | 24.66 | 181,100 |
Jan 22, 2024 | 0.07 Dividend | |||||
Jan 22, 2024 | 24.93 | 25.06 | 24.83 | 24.94 | 24.74 | 110,900 |
Jan 19, 2024 | 24.94 | 24.96 | 24.81 | 24.94 | 24.68 | 253,100 |
Jan 18, 2024 | 25.11 | 25.11 | 24.86 | 24.89 | 24.63 | 115,000 |
Jan 17, 2024 | 25.10 | 25.10 | 24.91 | 25.00 | 24.74 | 98,100 |
Jan 16, 2024 | 25.20 | 25.20 | 25.01 | 25.10 | 24.83 | 140,300 |
Jan 12, 2024 | 25.04 | 25.18 | 25.04 | 25.18 | 24.91 | 78,700 |
Jan 11, 2024 | 25.05 | 25.13 | 24.98 | 25.13 | 24.86 | 1,320,000 |
Jan 10, 2024 | 25.03 | 25.11 | 25.01 | 25.06 | 24.80 | 96,300 |
Jan 9, 2024 | 25.09 | 25.09 | 25.02 | 25.07 | 24.81 | 124,300 |
Jan 8, 2024 | 24.90 | 25.09 | 24.90 | 25.08 | 24.81 | 79,800 |
Jan 5, 2024 | 25.06 | 25.07 | 24.94 | 25.02 | 24.76 | 76,800 |
Jan 4, 2024 | 24.96 | 25.03 | 24.93 | 25.03 | 24.77 | 82,000 |
Jan 3, 2024 | 25.04 | 25.05 | 24.97 | 25.02 | 24.76 | 73,900 |
Jan 2, 2024 | 24.98 | 25.02 | 24.93 | 25.01 | 24.75 | 221,800 |
Dec 29, 2023 | 24.90 | 25.01 | 24.90 | 24.98 | 24.72 | 117,800 |
Dec 28, 2023 | 25.09 | 25.13 | 24.89 | 25.06 | 24.80 | 252,600 |
Dec 27, 2023 | 24.91 | 25.15 | 24.91 | 25.09 | 24.82 | 175,800 |
Dec 26, 2023 | 24.87 | 25.00 | 24.87 | 24.97 | 24.71 | 96,800 |
Dec 22, 2023 | 25.05 | 25.09 | 24.84 | 24.87 | 24.61 | 86,800 |
Dec 21, 2023 | 25.03 | 25.05 | 24.93 | 25.01 | 24.75 | 132,600 |
Dec 20, 2023 | 24.93 | 25.00 | 24.83 | 24.97 | 24.71 | 104,900 |
Dec 19, 2023 | 24.97 | 24.98 | 24.75 | 24.89 | 24.63 | 105,400 |
Dec 18, 2023 | 0.07 Dividend | |||||
Dec 18, 2023 | 24.77 | 24.90 | 24.70 | 24.83 | 24.57 | 95,300 |
Dec 15, 2023 | 24.99 | 25.00 | 24.81 | 24.93 | 24.60 | 63,600 |
Dec 14, 2023 | 24.89 | 24.96 | 24.72 | 24.95 | 24.62 | 199,200 |
Dec 13, 2023 | 24.58 | 24.80 | 24.51 | 24.78 | 24.45 | 134,400 |
Dec 12, 2023 | 24.61 | 24.67 | 24.49 | 24.58 | 24.25 | 242,500 |
Dec 11, 2023 | 24.60 | 24.64 | 24.51 | 24.55 | 24.22 | 149,100 |
Dec 8, 2023 | 24.60 | 24.63 | 24.49 | 24.61 | 24.28 | 227,500 |
Dec 7, 2023 | 24.57 | 24.73 | 24.57 | 24.64 | 24.31 | 161,500 |
Dec 6, 2023 | 24.59 | 24.68 | 24.55 | 24.66 | 24.33 | 64,200 |
Dec 5, 2023 | 24.55 | 24.62 | 24.51 | 24.61 | 24.28 | 147,800 |
Dec 4, 2023 | 24.39 | 24.52 | 24.38 | 24.46 | 24.14 | 160,000 |
Dec 1, 2023 | 24.42 | 24.59 | 24.33 | 24.57 | 24.24 | 156,200 |
Nov 30, 2023 | 24.50 | 24.52 | 24.32 | 24.52 | 24.19 | 96,700 |
Nov 29, 2023 | 24.35 | 24.50 | 24.31 | 24.50 | 24.17 | 135,000 |
Nov 28, 2023 | 24.19 | 24.20 | 24.06 | 24.20 | 23.88 | 241,400 |
Nov 27, 2023 | 24.12 | 24.12 | 24.01 | 24.12 | 23.80 | 147,000 |
Nov 24, 2023 | 24.05 | 24.10 | 23.91 | 24.10 | 23.78 | 119,100 |
Nov 22, 2023 | 24.01 | 24.11 | 23.97 | 24.03 | 23.71 | 103,400 |
Nov 21, 2023 | 23.95 | 24.00 | 23.87 | 24.00 | 23.68 | 134,800 |
Nov 20, 2023 | 0.06 Dividend | |||||
Nov 20, 2023 | 23.83 | 24.00 | 23.81 | 23.93 | 23.61 | 285,300 |
Nov 17, 2023 | 23.85 | 23.94 | 23.77 | 23.92 | 23.54 | 192,200 |
Nov 16, 2023 | 23.72 | 23.92 | 23.72 | 23.83 | 23.45 | 180,300 |
Nov 15, 2023 | 23.66 | 23.77 | 23.65 | 23.73 | 23.36 | 136,100 |
Nov 14, 2023 | 23.82 | 23.89 | 23.75 | 23.84 | 23.46 | 146,400 |
Nov 13, 2023 | 23.47 | 23.55 | 23.42 | 23.51 | 23.14 | 195,100 |
Nov 10, 2023 | 23.47 | 23.60 | 23.41 | 23.51 | 23.14 | 358,900 |
Nov 9, 2023 | 23.53 | 23.60 | 23.28 | 23.38 | 23.01 | 270,900 |
Nov 8, 2023 | 23.42 | 23.50 | 23.38 | 23.50 | 23.13 | 203,900 |
Nov 7, 2023 | 23.33 | 23.39 | 23.27 | 23.34 | 22.97 | 344,200 |
Nov 6, 2023 | 23.26 | 23.26 | 23.12 | 23.21 | 22.84 | 570,300 |
Nov 3, 2023 | 23.13 | 23.34 | 23.13 | 23.25 | 22.88 | 297,800 |
Nov 2, 2023 | 22.84 | 23.00 | 22.84 | 23.00 | 22.64 | 3,425,900 |
Nov 1, 2023 | 22.66 | 22.76 | 22.62 | 22.73 | 22.37 | 367,600 |
Oct 31, 2023 | 22.69 | 22.69 | 22.57 | 22.61 | 22.25 | 267,100 |
Oct 30, 2023 | 22.74 | 22.74 | 22.58 | 22.65 | 22.29 | 2,502,200 |
Oct 27, 2023 | 22.80 | 22.80 | 22.65 | 22.76 | 22.40 | 1,608,400 |
Oct 26, 2023 | 22.75 | 22.77 | 22.66 | 22.77 | 22.41 | 1,508,300 |
Oct 25, 2023 | 22.65 | 22.72 | 22.63 | 22.65 | 22.29 | 844,100 |
Oct 24, 2023 | 22.80 | 22.80 | 22.69 | 22.75 | 22.39 | 396,300 |
Oct 23, 2023 | 0.06 Dividend | |||||
Oct 23, 2023 | 22.76 | 22.81 | 22.65 | 22.78 | 22.42 | 4,242,600 |
Oct 20, 2023 | 22.83 | 22.86 | 22.71 | 22.78 | 22.36 | 387,100 |
Oct 19, 2023 | 22.86 | 22.93 | 22.69 | 22.72 | 22.30 | 760,500 |
Oct 18, 2023 | 23.12 | 23.12 | 22.88 | 22.91 | 22.49 | 511,200 |
Oct 17, 2023 | 23.33 | 23.33 | 23.01 | 23.01 | 22.59 | 281,200 |
Oct 16, 2023 | 23.53 | 23.53 | 23.29 | 23.29 | 22.86 | 741,400 |
Oct 13, 2023 | 23.63 | 23.63 | 23.50 | 23.53 | 23.10 | 344,300 |
Oct 12, 2023 | 23.50 | 23.56 | 23.42 | 23.43 | 23.00 | 296,500 |
Oct 11, 2023 | 23.48 | 23.57 | 23.47 | 23.50 | 23.07 | 214,200 |
Oct 10, 2023 | 23.20 | 23.38 | 23.17 | 23.33 | 22.90 | 168,000 |
Oct 9, 2023 | 23.14 | 23.25 | 23.09 | 23.25 | 22.82 | 424,100 |
Oct 6, 2023 | 22.99 | 23.11 | 22.99 | 23.02 | 22.60 | 3,657,000 |
Oct 5, 2023 | 23.22 | 23.22 | 23.14 | 23.16 | 22.74 | 214,600 |
Oct 4, 2023 | 23.19 | 23.19 | 23.10 | 23.11 | 22.69 | 345,500 |
Oct 3, 2023 | 23.20 | 23.26 | 23.09 | 23.15 | 22.73 | 1,026,000 |
Oct 2, 2023 | 23.45 | 23.45 | 23.24 | 23.32 | 22.89 | 1,537,900 |
Sep 29, 2023 | 23.45 | 23.54 | 23.39 | 23.47 | 23.04 | 957,100 |
Sep 28, 2023 | 23.47 | 23.47 | 23.31 | 23.35 | 22.92 | 1,206,400 |
Sep 27, 2023 | 23.47 | 23.53 | 23.41 | 23.41 | 22.98 | 599,400 |
Sep 26, 2023 | 23.52 | 23.55 | 23.44 | 23.52 | 23.09 | 1,092,400 |
Sep 25, 2023 | 23.72 | 23.72 | 23.47 | 23.58 | 23.15 | 967,900 |
Sep 22, 2023 | 23.73 | 23.77 | 23.69 | 23.74 | 23.30 | 746,100 |
Sep 21, 2023 | 23.92 | 23.92 | 23.73 | 23.75 | 23.31 | 1,779,300 |
Sep 20, 2023 | 24.02 | 24.09 | 23.97 | 24.02 | 23.58 | 140,300 |
Sep 19, 2023 | 23.99 | 24.06 | 23.97 | 24.03 | 23.59 | 150,700 |
Sep 18, 2023 | 0.06 Dividend | |||||
Sep 18, 2023 | 24.13 | 24.13 | 24.04 | 24.07 | 23.63 | 384,000 |
Sep 15, 2023 | 24.15 | 24.15 | 24.05 | 24.10 | 23.60 | 236,500 |
Sep 14, 2023 | 24.20 | 24.20 | 24.10 | 24.11 | 23.61 | 52,600 |
Sep 13, 2023 | 24.14 | 24.20 | 24.11 | 24.15 | 23.65 | 330,500 |
Sep 12, 2023 | 24.15 | 24.17 | 24.08 | 24.11 | 23.61 | 260,700 |
Sep 11, 2023 | 24.15 | 24.16 | 24.10 | 24.16 | 23.66 | 45,400 |
Sep 8, 2023 | 24.15 | 24.22 | 24.09 | 24.21 | 23.71 | 218,100 |
Sep 7, 2023 | 24.20 | 24.20 | 24.08 | 24.12 | 23.62 | 176,800 |
Sep 6, 2023 | 24.21 | 24.21 | 24.13 | 24.20 | 23.70 | 102,100 |
Sep 5, 2023 | 24.26 | 24.26 | 24.13 | 24.13 | 23.63 | 296,300 |
Sep 1, 2023 | 24.29 | 24.29 | 24.19 | 24.23 | 23.73 | 115,600 |
Aug 31, 2023 | 24.27 | 24.27 | 24.17 | 24.26 | 23.76 | 52,900 |
Aug 30, 2023 | 24.19 | 24.26 | 24.19 | 24.25 | 23.75 | 114,700 |
Aug 29, 2023 | 24.12 | 24.23 | 24.09 | 24.19 | 23.69 | 105,800 |
Aug 28, 2023 | 24.14 | 24.18 | 24.03 | 24.17 | 23.67 | 542,500 |
Aug 25, 2023 | 24.13 | 24.13 | 24.04 | 24.11 | 23.61 | 62,200 |
Aug 24, 2023 | 24.04 | 24.11 | 24.04 | 24.10 | 23.60 | 100,600 |
Aug 23, 2023 | 24.11 | 24.13 | 24.00 | 24.13 | 23.63 | 105,500 |
Aug 22, 2023 | 24.09 | 24.13 | 24.02 | 24.08 | 23.58 | 151,900 |
Aug 21, 2023 | 0.06 Dividend | |||||
Aug 21, 2023 | 24.19 | 24.19 | 24.00 | 24.07 | 23.57 | 567,400 |
Aug 18, 2023 | 24.29 | 24.29 | 24.18 | 24.25 | 23.69 | 770,300 |
Aug 17, 2023 | 24.34 | 24.35 | 24.19 | 24.25 | 23.69 | 123,800 |
Aug 16, 2023 | 24.39 | 24.42 | 24.34 | 24.40 | 23.83 | 78,800 |
Aug 15, 2023 | 24.49 | 24.49 | 24.43 | 24.46 | 23.89 | 122,400 |
Aug 14, 2023 | 24.48 | 24.48 | 24.39 | 24.48 | 23.91 | 57,100 |
Aug 11, 2023 | 24.47 | 24.47 | 24.26 | 24.42 | 23.85 | 697,600 |
Aug 10, 2023 | 24.46 | 24.49 | 24.41 | 24.42 | 23.85 | 67,000 |
Aug 9, 2023 | 24.47 | 24.52 | 24.36 | 24.51 | 23.94 | 114,600 |
Aug 8, 2023 | 24.50 | 24.50 | 24.30 | 24.43 | 23.86 | 112,200 |
Aug 7, 2023 | 24.29 | 24.37 | 24.26 | 24.30 | 23.74 | 92,000 |
Aug 4, 2023 | 24.28 | 24.40 | 24.28 | 24.38 | 23.81 | 255,000 |
Aug 3, 2023 | 24.39 | 24.39 | 24.28 | 24.29 | 23.73 | 365,000 |
Aug 2, 2023 | 24.51 | 24.52 | 24.41 | 24.50 | 23.93 | 191,700 |
Aug 1, 2023 | 24.65 | 24.65 | 24.51 | 24.56 | 23.99 | 95,300 |
Jul 31, 2023 | 24.67 | 24.69 | 24.57 | 24.59 | 24.02 | 128,400 |
Jul 28, 2023 | 24.74 | 24.74 | 24.53 | 24.64 | 24.07 | 94,100 |
Jul 27, 2023 | 24.73 | 24.77 | 24.64 | 24.64 | 24.07 | 53,300 |
Jul 26, 2023 | 24.83 | 24.83 | 24.63 | 24.81 | 24.23 | 110,300 |
Jul 25, 2023 | 24.73 | 24.80 | 24.73 | 24.79 | 24.21 | 84,300 |
Jul 24, 2023 | 0.06 Dividend | |||||
Jul 24, 2023 | 24.84 | 24.90 | 24.77 | 24.84 | 24.26 | 128,300 |
Jul 21, 2023 | 24.95 | 24.95 | 24.82 | 24.86 | 24.23 | 54,800 |
Jul 20, 2023 | 24.94 | 24.94 | 24.78 | 24.84 | 24.21 | 45,200 |
Jul 19, 2023 | 24.88 | 24.92 | 24.85 | 24.92 | 24.28 | 69,400 |
Jul 18, 2023 | 24.74 | 24.83 | 24.74 | 24.82 | 24.19 | 57,200 |
Jul 17, 2023 | 24.73 | 24.75 | 24.65 | 24.71 | 24.08 | 48,100 |
Jul 14, 2023 | 24.64 | 24.72 | 24.62 | 24.72 | 24.09 | 69,900 |
Jul 13, 2023 | 24.60 | 24.72 | 24.57 | 24.72 | 24.09 | 57,500 |
Jul 12, 2023 | 24.56 | 24.63 | 24.54 | 24.61 | 23.98 | 44,800 |
Jul 11, 2023 | 24.51 | 24.57 | 24.48 | 24.54 | 23.91 | 81,100 |
Jul 10, 2023 | 24.48 | 24.52 | 24.45 | 24.52 | 23.89 | 37,400 |
Jul 7, 2023 | 24.45 | 24.52 | 24.45 | 24.52 | 23.89 | 50,200 |
Jul 6, 2023 | 24.52 | 24.54 | 24.44 | 24.49 | 23.87 | 124,800 |
Jul 5, 2023 | 24.66 | 24.66 | 24.58 | 24.64 | 24.01 | 57,600 |
Jul 3, 2023 | 24.64 | 24.79 | 24.62 | 24.65 | 24.02 | 50,100 |
Jun 30, 2023 | 24.63 | 24.64 | 24.59 | 24.64 | 24.01 | 56,000 |
Jun 29, 2023 | 24.69 | 24.69 | 24.52 | 24.61 | 23.98 | 28,900 |
Jun 28, 2023 | 24.67 | 24.69 | 24.61 | 24.69 | 24.06 | 19,700 |
Jun 27, 2023 | 24.64 | 24.72 | 24.64 | 24.65 | 24.02 | 29,100 |
Jun 26, 2023 | 24.71 | 24.71 | 24.60 | 24.70 | 24.07 | 46,900 |
Jun 23, 2023 | 24.69 | 24.71 | 24.64 | 24.71 | 24.08 | 63,000 |
Jun 22, 2023 | 24.62 | 24.67 | 24.54 | 24.54 | 23.91 | 94,600 |
Jun 21, 2023 | 24.73 | 24.73 | 24.60 | 24.68 | 24.05 | 155,400 |
Jun 20, 2023 | 0.06 Dividend | |||||
Jun 20, 2023 | 24.62 | 24.70 | 24.60 | 24.70 | 24.07 | 99,000 |
Jun 16, 2023 | 24.72 | 24.72 | 24.54 | 24.68 | 24.00 | 646,600 |
Jun 15, 2023 | 24.74 | 24.74 | 24.53 | 24.66 | 23.98 | 69,100 |
Jun 14, 2023 | 24.71 | 24.71 | 24.49 | 24.64 | 23.96 | 60,100 |
Jun 13, 2023 | 24.45 | 24.63 | 24.45 | 24.52 | 23.84 | 180,300 |
Jun 12, 2023 | 24.56 | 24.56 | 24.47 | 24.52 | 23.84 | 59,300 |
Jun 9, 2023 | 24.60 | 24.60 | 24.46 | 24.53 | 23.85 | 56,300 |
Jun 8, 2023 | 24.55 | 24.58 | 24.46 | 24.58 | 23.90 | 60,200 |
Jun 7, 2023 | 24.50 | 24.51 | 24.42 | 24.45 | 23.77 | 40,700 |
Jun 6, 2023 | 24.53 | 24.60 | 24.50 | 24.60 | 23.92 | 55,200 |
Jun 5, 2023 | 24.51 | 24.58 | 24.44 | 24.57 | 23.89 | 65,100 |
Jun 2, 2023 | 24.52 | 24.52 | 24.43 | 24.50 | 23.82 | 104,100 |
Jun 1, 2023 | 24.54 | 24.62 | 24.44 | 24.55 | 23.87 | 72,800 |
May 31, 2023 | 24.50 | 24.50 | 24.35 | 24.42 | 23.74 | 81,600 |
May 30, 2023 | 24.29 | 24.43 | 24.10 | 24.42 | 23.74 | 166,300 |
May 26, 2023 | 24.23 | 24.27 | 24.14 | 24.25 | 23.58 | 71,100 |
May 25, 2023 | 24.26 | 24.26 | 24.10 | 24.23 | 23.56 | 92,000 |
May 24, 2023 | 24.15 | 24.18 | 24.07 | 24.07 | 23.40 | 137,300 |
May 23, 2023 | 24.17 | 24.17 | 24.04 | 24.14 | 23.47 | 257,800 |
May 22, 2023 | 0.06 Dividend | |||||
May 22, 2023 | 24.24 | 24.25 | 24.15 | 24.24 | 23.57 | 223,800 |
May 19, 2023 | 24.44 | 24.44 | 24.26 | 24.29 | 23.56 | 137,900 |
May 18, 2023 | 24.64 | 24.64 | 24.45 | 24.47 | 23.73 | 86,900 |
May 17, 2023 | 24.64 | 24.67 | 24.60 | 24.63 | 23.89 | 37,100 |
May 16, 2023 | 24.72 | 24.72 | 24.60 | 24.60 | 23.86 | 38,800 |
May 15, 2023 | 24.63 | 24.72 | 24.63 | 24.65 | 23.91 | 73,900 |
May 12, 2023 | 24.82 | 24.82 | 24.68 | 24.69 | 23.95 | 69,900 |
May 11, 2023 | 24.88 | 24.88 | 24.77 | 24.81 | 24.06 | 87,600 |
May 10, 2023 | 24.76 | 24.78 | 24.70 | 24.76 | 24.02 | 66,200 |
May 9, 2023 | 24.77 | 24.77 | 24.70 | 24.71 | 23.97 | 32,800 |
May 8, 2023 | 24.74 | 24.75 | 24.68 | 24.75 | 24.01 | 65,900 |
May 5, 2023 | 24.74 | 24.77 | 24.68 | 24.76 | 24.02 | 43,500 |
May 4, 2023 | 24.72 | 24.83 | 24.68 | 24.75 | 24.01 | 51,600 |
May 3, 2023 | 24.72 | 24.74 | 24.67 | 24.74 | 24.00 | 88,100 |
May 2, 2023 | 24.69 | 24.70 | 24.53 | 24.66 | 23.92 | 123,200 |
May 1, 2023 | 24.52 | 24.62 | 24.50 | 24.50 | 23.76 | 44,800 |
Apr 28, 2023 | 24.60 | 24.66 | 24.59 | 24.66 | 23.92 | 43,300 |
Apr 27, 2023 | 24.60 | 24.61 | 24.53 | 24.53 | 23.79 | 33,900 |
Apr 26, 2023 | 24.73 | 24.73 | 24.59 | 24.60 | 23.86 | 66,400 |
Apr 25, 2023 | 24.57 | 24.71 | 24.57 | 24.70 | 23.96 | 66,600 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%