NYSEArca - Delayed Quote • USD
Invesco Next Gen Connectivity ETF (PXQ)
At close: August 25 at 12:31 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 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 9 |
Apr 25, 2024 | 88.58 | 89.34 | 88.58 | 89.34 | 89.34 | 273 |
Apr 24, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 16 |
Apr 23, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 74 |
Apr 22, 2024 | 87.52 | 87.73 | 87.27 | 87.73 | 87.73 | 1,521 |
Apr 19, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 37 |
Apr 18, 2024 | 88.95 | 88.95 | 88.24 | 88.45 | 88.45 | 1,246 |
Apr 17, 2024 | 90.28 | 90.28 | 89.17 | 89.17 | 89.17 | 202 |
Apr 16, 2024 | 90.03 | 90.03 | 89.80 | 89.98 | 89.98 | 780 |
Apr 15, 2024 | 91.61 | 91.82 | 90.43 | 90.53 | 90.53 | 3,115 |
Apr 12, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 55 |
Apr 11, 2024 | 92.45 | 93.58 | 92.45 | 93.58 | 93.58 | 439 |
Apr 10, 2024 | 92.68 | 92.68 | 91.85 | 92.28 | 92.28 | 480 |
Apr 9, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 188 |
Apr 8, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 85 |
Apr 5, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 175 |
Apr 4, 2024 | 95.11 | 95.11 | 92.89 | 92.89 | 92.89 | 471 |
Apr 3, 2024 | 94.12 | 94.40 | 94.03 | 94.03 | 94.03 | 1,026 |
Apr 2, 2024 | 93.60 | 94.11 | 93.60 | 94.11 | 94.11 | 531 |
Apr 1, 2024 | 94.33 | 94.62 | 94.17 | 94.28 | 94.28 | 2,368 |
Mar 28, 2024 | 94.05 | 94.30 | 93.86 | 94.12 | 94.12 | 4,350 |
Mar 27, 2024 | 93.57 | 93.95 | 93.57 | 93.95 | 93.95 | 323 |
Mar 26, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 42 |
Mar 25, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 97 |
Mar 22, 2024 | 93.10 | 93.51 | 93.10 | 93.51 | 93.51 | 470 |
Mar 21, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 50 |
Mar 20, 2024 | 92.30 | 93.07 | 92.24 | 93.07 | 93.07 | 1,588 |
Mar 19, 2024 | 91.52 | 91.97 | 91.52 | 91.97 | 91.97 | 113 |
Mar 18, 2024 | 0.30 Dividend | |||||
Mar 18, 2024 | 92.12 | 92.32 | 91.96 | 91.96 | 91.96 | 533 |
Mar 15, 2024 | 92.38 | 92.59 | 91.74 | 91.82 | 91.52 | 1,425 |
Mar 14, 2024 | 92.92 | 92.92 | 92.73 | 92.75 | 92.45 | 745 |
Mar 13, 2024 | 93.50 | 93.72 | 93.41 | 93.41 | 93.11 | 889 |
Mar 12, 2024 | 94.46 | 94.46 | 93.63 | 94.35 | 94.04 | 1,127 |
Mar 11, 2024 | 92.95 | 94.06 | 92.94 | 93.53 | 93.22 | 2,479 |
Mar 8, 2024 | 95.74 | 95.74 | 94.09 | 94.10 | 93.79 | 5,270 |
Mar 7, 2024 | 95.30 | 95.87 | 95.30 | 95.83 | 95.51 | 4,226 |
Mar 6, 2024 | 94.20 | 94.78 | 94.13 | 94.13 | 93.82 | 2,903 |
Mar 5, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.54 | 19 |
Mar 4, 2024 | 94.49 | 94.92 | 94.49 | 94.54 | 94.23 | 4,508 |
Mar 1, 2024 | 93.15 | 94.17 | 93.15 | 94.00 | 93.69 | 5,261 |
Feb 29, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.07 | 51 |
Feb 28, 2024 | 91.71 | 91.80 | 91.71 | 91.80 | 91.50 | 382 |
Feb 27, 2024 | 92.11 | 92.11 | 91.85 | 92.10 | 91.80 | 1,400 |
Feb 26, 2024 | 92.22 | 92.22 | 92.02 | 92.02 | 91.71 | 912 |
Feb 23, 2024 | 92.13 | 92.15 | 91.82 | 91.82 | 91.51 | 882 |
Feb 22, 2024 | 91.56 | 91.75 | 91.56 | 91.75 | 91.45 | 125 |
Feb 21, 2024 | 88.99 | 89.88 | 88.99 | 89.88 | 89.58 | 327 |
Feb 20, 2024 | 90.79 | 90.98 | 90.60 | 90.98 | 90.68 | 1,575 |
Feb 16, 2024 | 91.01 | 91.57 | 91.01 | 91.02 | 90.72 | 473 |
Feb 15, 2024 | 92.00 | 92.25 | 92.00 | 92.25 | 91.94 | 1,111 |
Feb 14, 2024 | 91.82 | 92.29 | 91.79 | 92.07 | 91.77 | 880 |
Feb 13, 2024 | 91.10 | 91.61 | 90.93 | 91.15 | 90.85 | 2,719 |
Feb 12, 2024 | 92.51 | 93.54 | 92.51 | 92.89 | 92.58 | 2,730 |
Feb 9, 2024 | 92.52 | 92.86 | 92.52 | 92.86 | 92.55 | 886 |
Feb 8, 2024 | 92.11 | 92.38 | 92.09 | 92.30 | 92.00 | 1,534 |
Feb 7, 2024 | 90.66 | 91.40 | 90.66 | 91.40 | 91.10 | 520 |
Feb 6, 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.44 | 64 |
Feb 5, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.62 | 101 |
Feb 2, 2024 | 90.95 | 90.95 | 90.51 | 90.94 | 90.64 | 288 |
Feb 1, 2024 | 90.17 | 90.89 | 90.17 | 90.89 | 90.59 | 108 |
Jan 31, 2024 | 90.60 | 90.86 | 90.24 | 90.24 | 89.94 | 1,542 |
Jan 30, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.26 | 152 |
Jan 29, 2024 | 91.66 | 92.27 | 91.66 | 92.27 | 91.96 | 413 |
Jan 26, 2024 | 91.70 | 91.70 | 91.54 | 91.54 | 91.24 | 261 |
Jan 25, 2024 | 92.95 | 92.95 | 92.29 | 92.29 | 91.99 | 448 |
Jan 24, 2024 | 92.50 | 93.15 | 92.23 | 92.23 | 91.93 | 1,364 |
Jan 23, 2024 | 91.96 | 92.34 | 91.96 | 92.34 | 92.03 | 589 |
Jan 22, 2024 | 91.71 | 92.50 | 91.71 | 91.85 | 91.54 | 1,922 |
Jan 19, 2024 | 90.02 | 91.23 | 90.02 | 91.23 | 90.93 | 664 |
Jan 18, 2024 | 88.77 | 89.26 | 88.72 | 89.26 | 88.97 | 930 |
Jan 17, 2024 | 87.15 | 87.46 | 86.57 | 87.46 | 87.17 | 4,818 |
Jan 16, 2024 | 87.67 | 88.55 | 87.67 | 88.31 | 88.02 | 1,448 |
Jan 12, 2024 | 88.82 | 88.82 | 88.57 | 88.57 | 88.28 | 325 |
Jan 11, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.78 | 13 |
Jan 10, 2024 | 87.71 | 88.07 | 87.71 | 88.07 | 87.78 | 110 |
Jan 9, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.61 | 5 |
Jan 8, 2024 | 88.13 | 88.30 | 88.12 | 88.30 | 88.01 | 2,551 |
Jan 5, 2024 | 87.22 | 87.22 | 86.76 | 86.76 | 86.47 | 526 |
Jan 4, 2024 | 86.45 | 86.91 | 86.45 | 86.58 | 86.29 | 11,874 |
Jan 3, 2024 | 86.77 | 86.94 | 86.71 | 86.71 | 86.43 | 491 |
Jan 2, 2024 | 88.47 | 88.47 | 87.75 | 87.97 | 87.68 | 639 |
Dec 29, 2023 | 89.45 | 89.87 | 88.82 | 89.37 | 89.07 | 5,706 |
Dec 28, 2023 | 89.63 | 89.63 | 89.63 | 89.63 | 89.34 | 375 |
Dec 27, 2023 | 89.55 | 89.75 | 89.23 | 89.56 | 89.26 | 3,828 |
Dec 26, 2023 | 89.37 | 89.38 | 89.37 | 89.38 | 89.08 | 409 |
Dec 22, 2023 | 88.80 | 88.80 | 88.62 | 88.62 | 88.33 | 474 |
Dec 21, 2023 | 88.10 | 88.38 | 87.94 | 88.38 | 88.09 | 785 |
Dec 20, 2023 | 87.29 | 87.29 | 87.29 | 87.29 | 87.00 | 210 |
Dec 19, 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 88.13 | 36 |
Dec 18, 2023 | 0.41 Dividend | |||||
Dec 18, 2023 | 87.84 | 88.10 | 87.84 | 88.10 | 87.81 | 377 |
Dec 15, 2023 | 88.41 | 88.45 | 88.40 | 88.45 | 87.74 | 299 |
Dec 14, 2023 | 88.46 | 88.46 | 88.38 | 88.41 | 87.71 | 433 |
Dec 13, 2023 | 86.57 | 87.71 | 86.57 | 87.71 | 87.01 | 525 |
Dec 12, 2023 | 86.19 | 86.71 | 86.19 | 86.63 | 85.93 | 589 |
Dec 11, 2023 | 85.96 | 86.19 | 85.93 | 86.14 | 85.46 | 1,794 |
Dec 8, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.23 | 103 |
Dec 7, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.02 | 143 |
Dec 6, 2023 | 83.44 | 84.46 | 83.44 | 83.77 | 83.11 | 1,482 |
Dec 5, 2023 | 84.13 | 85.22 | 83.30 | 84.20 | 83.53 | 13,660 |
Dec 4, 2023 | 84.05 | 85.08 | 84.00 | 84.40 | 83.73 | 4,845 |
Dec 1, 2023 | 84.15 | 85.16 | 84.15 | 85.16 | 84.49 | 283 |
Nov 30, 2023 | 83.90 | 84.99 | 82.40 | 82.40 | 81.74 | 5,818 |
Nov 29, 2023 | 84.40 | 84.77 | 84.29 | 84.55 | 83.87 | 13,027 |
Nov 28, 2023 | 82.82 | 84.14 | 82.82 | 83.66 | 82.99 | 863 |
Nov 27, 2023 | 83.71 | 83.71 | 83.65 | 83.65 | 82.98 | 215 |
Nov 24, 2023 | 83.53 | 83.53 | 83.51 | 83.51 | 82.85 | 217 |
Nov 22, 2023 | 83.89 | 84.19 | 83.71 | 83.71 | 83.05 | 309 |
Nov 21, 2023 | 84.06 | 84.06 | 83.58 | 83.58 | 82.91 | 693 |
Nov 20, 2023 | 84.00 | 84.11 | 84.00 | 84.11 | 83.44 | 10,162 |
Nov 17, 2023 | 83.09 | 83.35 | 83.09 | 83.22 | 82.55 | 904 |
Nov 16, 2023 | 82.79 | 82.79 | 82.79 | 82.79 | 82.13 | 2 |
Nov 15, 2023 | 82.97 | 82.97 | 82.97 | 82.97 | 82.31 | 147 |
Nov 14, 2023 | 82.41 | 82.68 | 82.30 | 82.68 | 82.02 | 421 |
Nov 13, 2023 | 80.79 | 80.92 | 80.79 | 80.83 | 80.18 | 2,045 |
Nov 10, 2023 | 80.52 | 81.15 | 80.52 | 81.15 | 80.51 | 578 |
Nov 9, 2023 | 79.49 | 79.49 | 79.49 | 79.49 | 78.85 | 33 |
Nov 8, 2023 | 79.85 | 79.85 | 79.85 | 79.85 | 79.22 | 31 |
Nov 7, 2023 | 79.95 | 80.04 | 79.95 | 80.04 | 79.40 | 313 |
Nov 6, 2023 | 79.47 | 79.47 | 79.47 | 79.47 | 78.84 | 85 |
Nov 3, 2023 | 78.96 | 79.73 | 78.96 | 79.64 | 79.00 | 631 |
Nov 2, 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 77.83 | 72 |
Nov 1, 2023 | 76.56 | 76.95 | 76.56 | 76.95 | 76.34 | 245 |
Oct 31, 2023 | 74.66 | 76.05 | 74.66 | 76.05 | 75.45 | 1,316 |
Oct 30, 2023 | 75.15 | 75.50 | 74.65 | 75.06 | 74.46 | 1,107 |
Oct 27, 2023 | 74.47 | 74.47 | 74.47 | 74.47 | 73.88 | 1 |
Oct 26, 2023 | 74.45 | 74.45 | 74.45 | 74.45 | 73.85 | 1 |
Oct 25, 2023 | 75.16 | 75.16 | 75.16 | 75.16 | 74.56 | 14 |
Oct 24, 2023 | 76.45 | 76.84 | 76.45 | 76.84 | 76.23 | 462 |
Oct 23, 2023 | 76.22 | 76.22 | 75.76 | 75.76 | 75.16 | 136 |
Oct 20, 2023 | 76.87 | 76.87 | 76.01 | 76.01 | 75.40 | 390 |
Oct 19, 2023 | 77.04 | 77.04 | 77.04 | 77.04 | 76.43 | 49 |
Oct 18, 2023 | 77.45 | 77.45 | 77.45 | 77.45 | 76.83 | 74 |
Oct 17, 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 77.62 | 33 |
Oct 16, 2023 | 78.01 | 78.51 | 78.01 | 78.51 | 77.89 | 883 |
Oct 13, 2023 | 77.65 | 77.65 | 77.65 | 77.65 | 77.03 | 30 |
Oct 12, 2023 | 78.38 | 78.38 | 78.38 | 78.38 | 77.75 | 79 |
Oct 11, 2023 | 78.20 | 78.55 | 78.20 | 78.55 | 77.92 | 313 |
Oct 10, 2023 | 78.01 | 78.01 | 78.01 | 78.01 | 77.39 | 128 |
Oct 9, 2023 | 76.98 | 77.49 | 76.95 | 77.49 | 76.88 | 1,709 |
Oct 6, 2023 | 75.31 | 76.97 | 75.31 | 76.97 | 76.35 | 528 |
Oct 5, 2023 | 75.44 | 75.97 | 75.34 | 75.97 | 75.36 | 380 |
Oct 4, 2023 | 74.61 | 75.65 | 74.61 | 75.65 | 75.05 | 2,344 |
Oct 3, 2023 | 75.37 | 75.37 | 75.14 | 75.22 | 74.62 | 546 |
Oct 2, 2023 | 76.38 | 76.38 | 76.11 | 76.24 | 75.63 | 1,113 |
Sep 29, 2023 | 76.94 | 76.94 | 76.24 | 76.41 | 75.80 | 770 |
Sep 28, 2023 | 76.28 | 76.34 | 76.28 | 76.34 | 75.73 | 1,018 |
Sep 27, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.08 | 23 |
Sep 26, 2023 | 75.57 | 75.57 | 75.56 | 75.56 | 74.96 | 185 |
Sep 25, 2023 | 76.77 | 76.77 | 76.56 | 76.70 | 76.09 | 1,030 |
Sep 22, 2023 | 77.02 | 77.04 | 76.74 | 76.74 | 76.13 | 725 |
Sep 21, 2023 | 76.96 | 76.96 | 76.53 | 76.55 | 75.94 | 1,346 |
Sep 20, 2023 | 78.62 | 78.70 | 78.07 | 78.07 | 77.45 | 812 |
Sep 19, 2023 | 78.38 | 78.78 | 78.38 | 78.62 | 78.00 | 1,637 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 78.91 | 79.14 | 78.89 | 78.96 | 78.33 | 474 |
Sep 15, 2023 | 79.89 | 79.98 | 79.23 | 79.23 | 78.48 | 2,997 |
Sep 14, 2023 | 79.82 | 80.31 | 79.82 | 80.21 | 79.44 | 1,379 |
Sep 13, 2023 | 79.58 | 79.58 | 79.36 | 79.36 | 78.60 | 212 |
Sep 12, 2023 | 79.54 | 79.54 | 79.35 | 79.35 | 78.60 | 614 |
Sep 11, 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 79.05 | 56 |
Sep 8, 2023 | 79.34 | 79.34 | 79.05 | 79.05 | 78.30 | 258 |
Sep 7, 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 78.45 | 62 |
Sep 6, 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 78.92 | 53 |
Sep 5, 2023 | 80.41 | 80.41 | 80.25 | 80.25 | 79.49 | 274 |
Sep 1, 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 79.84 | 251 |
Aug 31, 2023 | 80.59 | 80.59 | 80.59 | 80.59 | 79.82 | 209 |
Aug 30, 2023 | 79.86 | 79.97 | 79.86 | 79.96 | 79.20 | 485 |
Aug 29, 2023 | 78.40 | 79.68 | 78.40 | 79.68 | 78.92 | 1,774 |
Aug 28, 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 76.98 | - |
Aug 25, 2023 | 76.62 | 77.72 | 76.62 | 77.72 | 76.98 | 11,225 |
Aug 24, 2023 | 77.04 | 77.04 | 76.74 | 76.74 | 76.01 | 282 |
Aug 23, 2023 | 77.90 | 78.55 | 77.90 | 78.32 | 77.58 | 1,737 |
Aug 22, 2023 | 77.42 | 77.54 | 77.42 | 77.54 | 76.80 | 209 |
Aug 21, 2023 | 77.11 | 77.33 | 77.11 | 77.18 | 76.45 | 1,042 |
Aug 18, 2023 | 76.34 | 76.34 | 76.34 | 76.34 | 75.61 | 56 |
Aug 17, 2023 | 76.74 | 76.74 | 76.21 | 76.21 | 75.48 | 245 |
Aug 16, 2023 | 77.20 | 77.50 | 77.01 | 77.01 | 76.27 | 654 |
Aug 15, 2023 | 77.70 | 77.70 | 77.70 | 77.70 | 76.96 | 39 |
Aug 14, 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 77.55 | 47 |
Aug 11, 2023 | 77.84 | 78.29 | 77.76 | 78.15 | 77.41 | 1,664 |
Aug 10, 2023 | 77.88 | 77.88 | 77.70 | 77.81 | 77.07 | 10,289 |
Aug 9, 2023 | 77.46 | 77.46 | 77.36 | 77.36 | 76.62 | 132 |
Aug 8, 2023 | 77.13 | 77.22 | 76.53 | 77.22 | 76.48 | 535 |
Aug 7, 2023 | 77.70 | 77.70 | 77.39 | 77.67 | 76.93 | 430 |
Aug 4, 2023 | 78.00 | 78.00 | 77.67 | 77.67 | 76.93 | 320 |
Aug 3, 2023 | 79.77 | 79.77 | 79.77 | 79.77 | 79.01 | 75 |
Aug 2, 2023 | 79.72 | 79.82 | 79.55 | 79.55 | 78.80 | 1,104 |
Aug 1, 2023 | 82.02 | 82.04 | 82.02 | 82.04 | 81.26 | 146 |
Jul 31, 2023 | 80.81 | 80.85 | 80.81 | 80.85 | 80.08 | 251 |
Jul 28, 2023 | 79.81 | 79.81 | 79.81 | 79.81 | 79.05 | 461 |
Jul 27, 2023 | 80.84 | 80.84 | 79.93 | 79.93 | 79.17 | 940 |
Jul 26, 2023 | 80.34 | 80.56 | 80.34 | 80.56 | 79.79 | 511 |
Jul 25, 2023 | 80.39 | 80.42 | 80.12 | 80.15 | 79.38 | 3,093 |
Jul 24, 2023 | 79.18 | 79.62 | 79.18 | 79.62 | 78.86 | 776 |
Jul 21, 2023 | 79.96 | 79.96 | 79.65 | 79.65 | 78.90 | 267 |
Jul 20, 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 78.89 | 155 |
Jul 19, 2023 | 81.15 | 81.15 | 81.15 | 81.15 | 80.37 | 352 |
Jul 18, 2023 | 80.74 | 81.12 | 80.74 | 81.12 | 80.35 | 1,397 |
Jul 17, 2023 | 80.65 | 80.73 | 80.65 | 80.73 | 79.97 | 683 |
Jul 14, 2023 | 80.49 | 80.49 | 79.83 | 79.85 | 79.09 | 1,135 |
Jul 13, 2023 | 80.10 | 81.61 | 80.10 | 81.51 | 80.74 | 1,828 |
Jul 12, 2023 | 79.97 | 80.14 | 79.59 | 79.99 | 79.23 | 5,529 |
Jul 11, 2023 | 80.23 | 80.51 | 80.23 | 80.51 | 79.74 | 347 |
Jul 10, 2023 | 79.53 | 80.13 | 79.53 | 80.13 | 79.37 | 846 |
Jul 7, 2023 | 79.50 | 79.52 | 78.95 | 78.95 | 78.19 | 5,026 |
Jul 6, 2023 | 78.10 | 78.56 | 78.10 | 78.56 | 77.81 | 173 |
Jul 5, 2023 | 78.81 | 79.26 | 78.50 | 79.26 | 78.51 | 421 |
Jul 3, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 78.74 | 9 |
Jun 30, 2023 | 79.76 | 79.76 | 79.56 | 79.56 | 78.81 | 238 |
Jun 29, 2023 | 78.89 | 78.89 | 78.89 | 78.89 | 78.14 | 122 |
Jun 28, 2023 | 77.77 | 77.85 | 77.77 | 77.85 | 77.10 | 229 |
Jun 27, 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 76.62 | 71 |
Jun 26, 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.18 | 208 |
Jun 23, 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 75.35 | 31 |
Jun 22, 2023 | 77.04 | 77.51 | 77.04 | 77.51 | 76.77 | 624 |
Jun 21, 2023 | 77.66 | 77.66 | 76.65 | 76.94 | 76.20 | 595 |
Jun 20, 2023 | 77.59 | 78.02 | 77.59 | 78.02 | 77.27 | 4,877 |
Jun 16, 2023 | 79.74 | 79.74 | 78.72 | 78.72 | 77.98 | 620 |
Jun 15, 2023 | 79.36 | 79.36 | 79.36 | 79.36 | 78.60 | 4 |
Jun 14, 2023 | 78.37 | 78.40 | 78.30 | 78.40 | 77.65 | 1,275 |
Jun 13, 2023 | 77.90 | 78.38 | 77.90 | 78.38 | 77.63 | 179 |
Jun 12, 2023 | 76.89 | 77.47 | 76.61 | 77.43 | 76.69 | 2,746 |
Jun 9, 2023 | 76.63 | 76.63 | 76.14 | 76.14 | 75.41 | 394 |
Jun 8, 2023 | 76.02 | 76.53 | 76.02 | 76.39 | 75.66 | 1,595 |
Jun 7, 2023 | 77.16 | 77.16 | 76.05 | 76.05 | 75.33 | 3,213 |
Jun 6, 2023 | 76.21 | 76.48 | 76.16 | 76.44 | 75.71 | 3,840 |
Jun 5, 2023 | 75.90 | 76.57 | 76.04 | 76.11 | 75.39 | 1,986 |
Jun 2, 2023 | 76.60 | 77.00 | 76.55 | 76.63 | 75.90 | 12,082 |
Jun 1, 2023 | 75.50 | 75.66 | 75.50 | 75.60 | 74.88 | 687 |
May 31, 2023 | 75.53 | 76.15 | 75.52 | 75.98 | 75.26 | 2,726 |
May 30, 2023 | 76.32 | 76.32 | 76.04 | 76.04 | 75.32 | 960 |
May 26, 2023 | 76.15 | 76.15 | 75.91 | 75.91 | 75.18 | 1,442 |
May 25, 2023 | 73.73 | 74.50 | 73.73 | 74.25 | 73.54 | 1,390 |
May 24, 2023 | 72.90 | 73.44 | 72.90 | 73.36 | 72.66 | 496 |
May 23, 2023 | 73.28 | 74.47 | 73.28 | 73.34 | 72.64 | 3,996 |
May 22, 2023 | 73.82 | 74.30 | 73.82 | 74.17 | 73.46 | 1,152 |
May 19, 2023 | 73.61 | 74.05 | 73.61 | 74.05 | 73.34 | 489 |
May 18, 2023 | 73.76 | 73.76 | 73.76 | 73.76 | 73.06 | 100 |
May 17, 2023 | 72.50 | 72.80 | 72.42 | 72.80 | 72.11 | 490 |
May 16, 2023 | 71.96 | 71.96 | 71.96 | 71.96 | 71.28 | 11 |
May 15, 2023 | 72.24 | 72.50 | 72.19 | 72.50 | 71.81 | 630 |
May 12, 2023 | 72.09 | 72.12 | 72.00 | 72.03 | 71.34 | 1,104 |
May 11, 2023 | 71.76 | 71.76 | 71.67 | 71.67 | 70.99 | 133 |
May 10, 2023 | 71.58 | 72.33 | 71.58 | 72.33 | 71.64 | 440 |
May 9, 2023 | 71.54 | 71.54 | 71.54 | 71.54 | 70.86 | 30 |
May 8, 2023 | 71.15 | 71.28 | 71.15 | 71.28 | 70.60 | 494 |
May 5, 2023 | 71.16 | 71.16 | 71.16 | 71.16 | 70.49 | 191 |
May 4, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 69.57 | 34 |
May 3, 2023 | 70.04 | 70.44 | 69.73 | 69.73 | 69.07 | 1,244 |
May 2, 2023 | 70.30 | 70.30 | 70.30 | 70.30 | 69.63 | 17 |
May 1, 2023 | 72.27 | 72.27 | 72.27 | 72.27 | 71.58 | 147 |
Apr 28, 2023 | 72.12 | 72.28 | 71.82 | 72.28 | 71.59 | 3,624 |
Apr 27, 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.13 | 51 |
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%