NYSEArca - Delayed Quote • USD
Invesco S&P SmallCap 600 Revenue ETF (RWJ)
At close: 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 | 40.60 | 40.62 | 40.20 | 40.51 | 40.51 | 191,575 |
Apr 23, 2024 | 39.90 | 40.82 | 39.86 | 40.73 | 40.73 | 135,400 |
Apr 22, 2024 | 39.78 | 40.22 | 39.56 | 39.92 | 39.92 | 213,800 |
Apr 19, 2024 | 39.14 | 39.73 | 39.08 | 39.67 | 39.67 | 136,300 |
Apr 18, 2024 | 39.29 | 39.75 | 39.14 | 39.25 | 39.25 | 360,100 |
Apr 17, 2024 | 39.70 | 39.77 | 39.10 | 39.16 | 39.16 | 156,900 |
Apr 16, 2024 | 39.46 | 39.59 | 39.09 | 39.41 | 39.41 | 142,700 |
Apr 15, 2024 | 40.21 | 40.49 | 39.52 | 39.71 | 39.71 | 167,500 |
Apr 12, 2024 | 40.58 | 40.70 | 39.94 | 40.06 | 40.06 | 143,500 |
Apr 11, 2024 | 40.81 | 40.88 | 40.35 | 40.77 | 40.77 | 150,800 |
Apr 10, 2024 | 40.81 | 41.04 | 40.34 | 40.58 | 40.58 | 220,000 |
Apr 9, 2024 | 41.76 | 41.95 | 41.52 | 41.84 | 41.84 | 140,700 |
Apr 8, 2024 | 41.70 | 41.87 | 41.56 | 41.70 | 41.70 | 120,900 |
Apr 5, 2024 | 41.26 | 41.57 | 41.17 | 41.37 | 41.37 | 125,100 |
Apr 4, 2024 | 42.22 | 42.31 | 41.24 | 41.36 | 41.36 | 145,500 |
Apr 3, 2024 | 41.48 | 41.88 | 41.43 | 41.76 | 41.76 | 201,000 |
Apr 2, 2024 | 41.93 | 41.93 | 41.35 | 41.51 | 41.51 | 146,100 |
Apr 1, 2024 | 42.82 | 42.82 | 42.30 | 42.30 | 42.30 | 245,600 |
Mar 28, 2024 | 42.70 | 43.02 | 42.55 | 42.81 | 42.81 | 150,700 |
Mar 27, 2024 | 41.80 | 42.65 | 41.80 | 42.65 | 42.65 | 102,700 |
Mar 26, 2024 | 41.79 | 41.88 | 41.45 | 41.45 | 41.45 | 120,500 |
Mar 25, 2024 | 41.73 | 41.95 | 41.53 | 41.53 | 41.53 | 134,400 |
Mar 22, 2024 | 42.21 | 42.31 | 41.58 | 41.59 | 41.59 | 126,800 |
Mar 21, 2024 | 41.87 | 42.27 | 41.70 | 42.12 | 42.12 | 137,200 |
Mar 20, 2024 | 40.76 | 41.83 | 40.58 | 41.68 | 41.68 | 216,300 |
Mar 19, 2024 | 40.35 | 40.89 | 40.35 | 40.85 | 40.85 | 235,400 |
Mar 18, 2024 | 0.13 Dividend | |||||
Mar 18, 2024 | 40.68 | 40.82 | 40.35 | 40.49 | 40.49 | 125,900 |
Mar 15, 2024 | 40.49 | 40.91 | 40.49 | 40.81 | 40.68 | 163,300 |
Mar 14, 2024 | 41.07 | 41.07 | 40.25 | 40.56 | 40.43 | 102,200 |
Mar 13, 2024 | 41.01 | 41.45 | 40.96 | 41.22 | 41.09 | 97,900 |
Mar 12, 2024 | 41.14 | 41.24 | 40.71 | 40.94 | 40.81 | 110,200 |
Mar 11, 2024 | 41.21 | 41.37 | 40.84 | 41.09 | 40.96 | 108,500 |
Mar 8, 2024 | 41.70 | 41.94 | 41.18 | 41.32 | 41.19 | 132,200 |
Mar 7, 2024 | 41.29 | 41.49 | 41.23 | 41.34 | 41.21 | 174,300 |
Mar 6, 2024 | 41.57 | 41.57 | 40.75 | 40.93 | 40.80 | 136,000 |
Mar 5, 2024 | 41.17 | 41.60 | 41.10 | 41.22 | 41.09 | 234,800 |
Mar 4, 2024 | 41.80 | 41.89 | 41.34 | 41.41 | 41.28 | 138,300 |
Mar 1, 2024 | 41.66 | 41.80 | 41.23 | 41.68 | 41.55 | 251,200 |
Feb 29, 2024 | 41.69 | 41.90 | 41.34 | 41.58 | 41.45 | 222,000 |
Feb 28, 2024 | 41.26 | 41.54 | 41.02 | 41.17 | 41.04 | 189,700 |
Feb 27, 2024 | 41.33 | 41.59 | 41.27 | 41.52 | 41.39 | 166,000 |
Feb 26, 2024 | 41.04 | 41.24 | 40.80 | 41.00 | 40.87 | 87,600 |
Feb 23, 2024 | 40.88 | 41.28 | 40.72 | 41.02 | 40.89 | 363,000 |
Feb 22, 2024 | 40.78 | 40.89 | 40.56 | 40.81 | 40.68 | 162,200 |
Feb 21, 2024 | 40.70 | 40.86 | 40.41 | 40.71 | 40.58 | 159,600 |
Feb 20, 2024 | 40.85 | 41.11 | 40.78 | 40.91 | 40.78 | 480,200 |
Feb 16, 2024 | 41.44 | 41.77 | 41.20 | 41.31 | 41.18 | 155,400 |
Feb 15, 2024 | 41.32 | 41.98 | 41.30 | 41.96 | 41.83 | 185,300 |
Feb 14, 2024 | 40.80 | 41.10 | 40.38 | 40.99 | 40.86 | 151,300 |
Feb 13, 2024 | 40.52 | 40.71 | 39.95 | 40.27 | 40.14 | 126,300 |
Feb 12, 2024 | 40.94 | 41.88 | 40.94 | 41.71 | 41.58 | 214,400 |
Feb 9, 2024 | 40.38 | 40.80 | 40.11 | 40.79 | 40.66 | 175,500 |
Feb 8, 2024 | 39.79 | 40.38 | 39.60 | 40.38 | 40.25 | 216,100 |
Feb 7, 2024 | 40.05 | 40.05 | 39.62 | 39.82 | 39.69 | 166,000 |
Feb 6, 2024 | 39.49 | 40.01 | 39.34 | 39.89 | 39.76 | 201,700 |
Feb 5, 2024 | 39.79 | 39.79 | 39.18 | 39.54 | 39.41 | 214,800 |
Feb 2, 2024 | 40.02 | 40.42 | 39.72 | 40.19 | 40.06 | 177,400 |
Feb 1, 2024 | 40.06 | 40.41 | 39.48 | 40.40 | 40.27 | 296,500 |
Jan 31, 2024 | 40.65 | 40.91 | 39.68 | 39.77 | 39.64 | 243,400 |
Jan 30, 2024 | 40.63 | 40.87 | 40.54 | 40.76 | 40.63 | 135,500 |
Jan 29, 2024 | 40.52 | 40.86 | 40.16 | 40.81 | 40.68 | 206,600 |
Jan 26, 2024 | 40.46 | 40.70 | 40.36 | 40.49 | 40.36 | 300,800 |
Jan 25, 2024 | 40.27 | 40.52 | 39.89 | 40.30 | 40.17 | 104,100 |
Jan 24, 2024 | 40.48 | 40.48 | 39.62 | 39.71 | 39.58 | 119,200 |
Jan 23, 2024 | 40.58 | 40.76 | 39.89 | 40.05 | 39.92 | 106,100 |
Jan 22, 2024 | 39.64 | 40.22 | 39.64 | 40.17 | 40.04 | 199,000 |
Jan 19, 2024 | 39.22 | 39.37 | 38.66 | 39.29 | 39.16 | 159,200 |
Jan 18, 2024 | 38.91 | 39.00 | 38.48 | 38.97 | 38.85 | 100,100 |
Jan 17, 2024 | 38.57 | 38.84 | 38.35 | 38.56 | 38.44 | 170,800 |
Jan 16, 2024 | 39.24 | 39.33 | 38.96 | 39.10 | 38.98 | 127,600 |
Jan 12, 2024 | 40.25 | 40.35 | 39.46 | 39.63 | 39.50 | 276,500 |
Jan 11, 2024 | 39.96 | 39.96 | 39.36 | 39.77 | 39.64 | 322,600 |
Jan 10, 2024 | 39.94 | 40.11 | 39.59 | 40.09 | 39.96 | 140,800 |
Jan 9, 2024 | 40.09 | 40.13 | 39.80 | 39.98 | 39.85 | 130,900 |
Jan 8, 2024 | 39.96 | 40.52 | 39.72 | 40.48 | 40.35 | 121,100 |
Jan 5, 2024 | 39.73 | 40.55 | 39.73 | 39.95 | 39.82 | 180,000 |
Jan 4, 2024 | 40.21 | 40.29 | 39.95 | 39.95 | 39.82 | 170,200 |
Jan 3, 2024 | 41.01 | 41.01 | 40.07 | 40.17 | 40.04 | 327,400 |
Jan 2, 2024 | 41.18 | 41.76 | 41.03 | 41.37 | 41.24 | 601,000 |
Dec 29, 2023 | 41.87 | 42.02 | 41.41 | 41.43 | 41.30 | 123,500 |
Dec 28, 2023 | 41.94 | 42.10 | 41.79 | 41.97 | 41.84 | 178,800 |
Dec 27, 2023 | 42.06 | 42.27 | 41.86 | 42.10 | 41.97 | 125,600 |
Dec 26, 2023 | 41.66 | 42.14 | 41.51 | 42.06 | 41.93 | 150,300 |
Dec 22, 2023 | 41.45 | 41.84 | 41.25 | 41.49 | 41.36 | 195,100 |
Dec 21, 2023 | 41.13 | 41.32 | 40.82 | 41.29 | 41.16 | 149,800 |
Dec 20, 2023 | 41.34 | 41.80 | 40.57 | 40.64 | 40.51 | 332,800 |
Dec 19, 2023 | 40.76 | 41.54 | 40.69 | 41.44 | 41.31 | 214,500 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 40.76 | 40.88 | 40.43 | 40.53 | 40.40 | 200,500 |
Dec 15, 2023 | 41.28 | 41.28 | 40.52 | 40.76 | 40.47 | 230,300 |
Dec 14, 2023 | 40.49 | 41.34 | 40.49 | 41.09 | 40.79 | 184,700 |
Dec 13, 2023 | 38.46 | 39.84 | 38.06 | 39.76 | 39.47 | 195,000 |
Dec 12, 2023 | 38.57 | 38.61 | 38.19 | 38.46 | 38.18 | 133,600 |
Dec 11, 2023 | 38.52 | 38.65 | 38.31 | 38.60 | 38.32 | 342,000 |
Dec 8, 2023 | 38.26 | 38.70 | 38.23 | 38.48 | 38.20 | 182,000 |
Dec 7, 2023 | 37.94 | 38.30 | 37.70 | 38.30 | 38.02 | 262,000 |
Dec 6, 2023 | 38.26 | 38.76 | 37.75 | 37.75 | 37.48 | 270,700 |
Dec 5, 2023 | 38.49 | 38.49 | 37.87 | 37.96 | 37.69 | 185,700 |
Dec 4, 2023 | 37.92 | 38.64 | 37.92 | 38.59 | 38.31 | 156,800 |
Dec 1, 2023 | 36.68 | 38.14 | 36.56 | 38.08 | 37.81 | 192,600 |
Nov 30, 2023 | 36.94 | 37.00 | 36.55 | 36.79 | 36.53 | 160,300 |
Nov 29, 2023 | 36.86 | 37.32 | 36.69 | 36.78 | 36.52 | 149,400 |
Nov 28, 2023 | 36.61 | 36.82 | 36.26 | 36.49 | 36.23 | 192,800 |
Nov 27, 2023 | 36.68 | 36.79 | 36.51 | 36.67 | 36.41 | 118,400 |
Nov 24, 2023 | 36.72 | 36.95 | 36.66 | 36.88 | 36.61 | 31,900 |
Nov 22, 2023 | 36.80 | 37.00 | 36.55 | 36.67 | 36.41 | 199,800 |
Nov 21, 2023 | 36.76 | 36.82 | 36.53 | 36.60 | 36.34 | 257,600 |
Nov 20, 2023 | 36.75 | 37.04 | 36.55 | 37.01 | 36.74 | 182,500 |
Nov 17, 2023 | 36.57 | 36.80 | 36.50 | 36.76 | 36.50 | 181,200 |
Nov 16, 2023 | 36.78 | 36.91 | 36.02 | 36.23 | 35.97 | 242,500 |
Nov 15, 2023 | 36.80 | 37.49 | 36.77 | 37.01 | 36.74 | 229,100 |
Nov 14, 2023 | 35.87 | 36.84 | 35.87 | 36.81 | 36.55 | 209,000 |
Nov 13, 2023 | 34.73 | 35.04 | 34.56 | 34.78 | 34.53 | 290,100 |
Nov 10, 2023 | 34.77 | 35.07 | 34.41 | 34.90 | 34.65 | 359,500 |
Nov 9, 2023 | 35.31 | 35.31 | 34.49 | 34.54 | 34.29 | 177,400 |
Nov 8, 2023 | 35.54 | 35.60 | 35.00 | 35.07 | 34.82 | 193,200 |
Nov 7, 2023 | 35.68 | 35.78 | 35.41 | 35.55 | 35.29 | 349,900 |
Nov 6, 2023 | 36.30 | 36.30 | 35.73 | 35.86 | 35.60 | 135,000 |
Nov 3, 2023 | 35.80 | 36.63 | 35.80 | 36.35 | 36.09 | 333,800 |
Nov 2, 2023 | 34.50 | 35.27 | 34.50 | 35.27 | 35.02 | 241,800 |
Nov 1, 2023 | 33.95 | 34.12 | 33.59 | 34.06 | 33.81 | 169,800 |
Oct 31, 2023 | 33.92 | 34.16 | 33.80 | 34.10 | 33.85 | 245,100 |
Oct 30, 2023 | 33.85 | 34.16 | 33.61 | 33.83 | 33.59 | 153,400 |
Oct 27, 2023 | 34.15 | 34.15 | 33.50 | 33.62 | 33.38 | 186,700 |
Oct 26, 2023 | 34.00 | 34.38 | 33.85 | 34.11 | 33.86 | 113,700 |
Oct 25, 2023 | 34.05 | 34.22 | 33.79 | 33.87 | 33.63 | 178,300 |
Oct 24, 2023 | 34.39 | 34.63 | 34.14 | 34.28 | 34.03 | 157,700 |
Oct 23, 2023 | 34.51 | 34.78 | 34.21 | 34.22 | 33.97 | 206,500 |
Oct 20, 2023 | 35.00 | 35.11 | 34.64 | 34.64 | 34.39 | 161,000 |
Oct 19, 2023 | 35.51 | 35.75 | 34.94 | 35.03 | 34.78 | 178,900 |
Oct 18, 2023 | 35.93 | 35.93 | 35.53 | 35.60 | 35.34 | 153,500 |
Oct 17, 2023 | 35.39 | 36.42 | 35.39 | 36.22 | 35.96 | 156,400 |
Oct 16, 2023 | 35.25 | 35.75 | 35.25 | 35.65 | 35.39 | 166,700 |
Oct 13, 2023 | 35.51 | 35.51 | 34.85 | 34.97 | 34.72 | 213,400 |
Oct 12, 2023 | 36.13 | 36.13 | 35.09 | 35.35 | 35.10 | 210,800 |
Oct 11, 2023 | 36.08 | 36.27 | 35.76 | 36.07 | 35.81 | 123,400 |
Oct 10, 2023 | 35.62 | 36.24 | 35.62 | 36.01 | 35.75 | 215,600 |
Oct 9, 2023 | 35.02 | 35.69 | 34.94 | 35.53 | 35.27 | 151,900 |
Oct 6, 2023 | 34.89 | 35.49 | 34.56 | 35.19 | 34.94 | 84,900 |
Oct 5, 2023 | 35.08 | 35.28 | 34.80 | 35.08 | 34.83 | 401,300 |
Oct 4, 2023 | 35.18 | 35.32 | 34.75 | 35.20 | 34.95 | 323,000 |
Oct 3, 2023 | 35.68 | 35.76 | 35.06 | 35.24 | 34.99 | 298,600 |
Oct 2, 2023 | 36.34 | 36.44 | 35.74 | 35.93 | 35.67 | 161,000 |
Sep 29, 2023 | 36.86 | 36.90 | 36.35 | 36.42 | 36.16 | 136,900 |
Sep 28, 2023 | 36.18 | 36.78 | 36.18 | 36.54 | 36.28 | 215,000 |
Sep 27, 2023 | 35.95 | 36.32 | 35.83 | 36.18 | 35.92 | 127,800 |
Sep 26, 2023 | 36.18 | 36.45 | 35.65 | 35.65 | 35.39 | 171,700 |
Sep 25, 2023 | 36.29 | 36.77 | 36.28 | 36.63 | 36.37 | 119,300 |
Sep 22, 2023 | 36.81 | 36.90 | 36.45 | 36.51 | 36.25 | 90,300 |
Sep 21, 2023 | 36.76 | 36.99 | 36.65 | 36.65 | 36.39 | 144,400 |
Sep 20, 2023 | 37.49 | 37.74 | 37.01 | 37.06 | 36.79 | 113,600 |
Sep 19, 2023 | 37.37 | 37.58 | 37.17 | 37.25 | 36.98 | 176,200 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 37.60 | 37.64 | 37.28 | 37.28 | 37.01 | 216,300 |
Sep 15, 2023 | 37.95 | 37.99 | 37.47 | 37.66 | 37.27 | 120,600 |
Sep 14, 2023 | 37.61 | 38.09 | 37.61 | 38.05 | 37.65 | 129,500 |
Sep 13, 2023 | 37.58 | 37.64 | 37.08 | 37.24 | 36.85 | 170,100 |
Sep 12, 2023 | 37.50 | 37.70 | 37.42 | 37.51 | 37.12 | 283,700 |
Sep 11, 2023 | 37.68 | 37.87 | 37.47 | 37.54 | 37.15 | 100,600 |
Sep 8, 2023 | 37.63 | 37.66 | 37.30 | 37.47 | 37.08 | 123,900 |
Sep 7, 2023 | 37.74 | 37.79 | 37.40 | 37.56 | 37.17 | 78,900 |
Sep 6, 2023 | 38.12 | 38.35 | 37.68 | 37.86 | 37.46 | 134,900 |
Sep 5, 2023 | 39.10 | 39.10 | 38.08 | 38.10 | 37.70 | 177,100 |
Sep 1, 2023 | 39.13 | 39.47 | 39.13 | 39.35 | 38.94 | 220,600 |
Aug 31, 2023 | 38.93 | 39.12 | 38.77 | 38.77 | 38.36 | 103,700 |
Aug 30, 2023 | 38.64 | 38.99 | 38.49 | 38.82 | 38.41 | 151,000 |
Aug 29, 2023 | 38.25 | 38.71 | 38.02 | 38.65 | 38.25 | 164,000 |
Aug 28, 2023 | 37.99 | 38.48 | 37.99 | 38.17 | 37.77 | 154,500 |
Aug 25, 2023 | 38.05 | 38.23 | 37.46 | 37.82 | 37.42 | 152,900 |
Aug 24, 2023 | 38.08 | 38.42 | 37.80 | 37.80 | 37.40 | 84,400 |
Aug 23, 2023 | 37.92 | 38.24 | 37.74 | 38.15 | 37.75 | 582,400 |
Aug 22, 2023 | 38.17 | 38.27 | 37.80 | 37.88 | 37.48 | 86,600 |
Aug 21, 2023 | 38.53 | 38.62 | 37.98 | 38.10 | 37.70 | 85,400 |
Aug 18, 2023 | 38.00 | 38.58 | 37.91 | 38.49 | 38.09 | 147,000 |
Aug 17, 2023 | 38.69 | 38.83 | 38.20 | 38.22 | 37.82 | 96,100 |
Aug 16, 2023 | 38.91 | 39.21 | 38.50 | 38.50 | 38.10 | 100,900 |
Aug 15, 2023 | 39.29 | 39.29 | 38.86 | 38.90 | 38.49 | 113,100 |
Aug 14, 2023 | 39.47 | 39.51 | 39.16 | 39.51 | 39.10 | 131,800 |
Aug 11, 2023 | 39.71 | 39.94 | 39.58 | 39.71 | 39.29 | 197,600 |
Aug 10, 2023 | 40.11 | 40.48 | 39.56 | 39.75 | 39.33 | 108,100 |
Aug 9, 2023 | 40.14 | 40.14 | 39.72 | 39.93 | 39.51 | 235,700 |
Aug 8, 2023 | 39.76 | 40.09 | 39.40 | 40.09 | 39.67 | 191,400 |
Aug 7, 2023 | 40.07 | 40.24 | 39.80 | 40.13 | 39.71 | 128,500 |
Aug 4, 2023 | 39.98 | 40.38 | 39.72 | 40.00 | 39.58 | 186,800 |
Aug 3, 2023 | 39.75 | 40.12 | 39.45 | 39.86 | 39.44 | 173,600 |
Aug 2, 2023 | 40.00 | 40.03 | 39.65 | 39.88 | 39.46 | 610,200 |
Aug 1, 2023 | 40.24 | 40.43 | 39.87 | 40.43 | 40.01 | 150,800 |
Jul 31, 2023 | 40.12 | 40.46 | 40.12 | 40.41 | 39.99 | 214,200 |
Jul 28, 2023 | 40.09 | 40.20 | 39.84 | 40.02 | 39.60 | 306,700 |
Jul 27, 2023 | 40.46 | 40.46 | 39.57 | 39.72 | 39.30 | 117,700 |
Jul 26, 2023 | 39.84 | 40.28 | 39.84 | 40.19 | 39.77 | 105,800 |
Jul 25, 2023 | 39.78 | 40.09 | 39.69 | 39.84 | 39.42 | 240,900 |
Jul 24, 2023 | 39.56 | 40.01 | 39.46 | 39.88 | 39.46 | 84,500 |
Jul 21, 2023 | 40.10 | 40.10 | 39.49 | 39.52 | 39.11 | 171,000 |
Jul 20, 2023 | 39.97 | 39.97 | 39.53 | 39.79 | 39.37 | 213,900 |
Jul 19, 2023 | 39.61 | 39.99 | 39.59 | 39.90 | 39.48 | 313,300 |
Jul 18, 2023 | 38.98 | 39.67 | 38.88 | 39.43 | 39.02 | 140,900 |
Jul 17, 2023 | 3:1 Stock Splits | |||||
Jul 17, 2023 | 38.67 | 39.06 | 38.49 | 38.88 | 38.47 | 79,000 |
Jul 14, 2023 | 39.19 | 39.19 | 38.41 | 38.69 | 38.28 | 130,200 |
Jul 13, 2023 | 39.20 | 39.31 | 38.93 | 39.26 | 38.85 | 219,000 |
Jul 12, 2023 | 39.34 | 39.38 | 39.00 | 39.06 | 38.65 | 174,000 |
Jul 11, 2023 | 38.38 | 38.75 | 38.29 | 38.72 | 38.32 | 207,900 |
Jul 10, 2023 | 37.70 | 38.27 | 37.70 | 38.25 | 37.85 | 110,100 |
Jul 7, 2023 | 37.29 | 38.12 | 37.21 | 37.80 | 37.40 | 173,100 |
Jul 6, 2023 | 37.25 | 37.38 | 36.73 | 37.19 | 36.80 | 159,300 |
Jul 5, 2023 | 38.07 | 38.07 | 37.54 | 37.73 | 37.33 | 207,300 |
Jul 3, 2023 | 37.87 | 38.28 | 37.86 | 38.25 | 37.85 | 78,900 |
Jun 30, 2023 | 38.22 | 38.22 | 37.72 | 37.80 | 37.41 | 73,800 |
Jun 29, 2023 | 37.39 | 37.95 | 37.39 | 37.87 | 37.47 | 91,800 |
Jun 28, 2023 | 37.13 | 37.33 | 36.92 | 37.33 | 36.94 | 81,600 |
Jun 27, 2023 | 36.54 | 37.32 | 36.28 | 37.22 | 36.83 | 398,100 |
Jun 26, 2023 | 36.26 | 36.67 | 36.26 | 36.44 | 36.06 | 130,800 |
Jun 23, 2023 | 36.37 | 36.66 | 36.17 | 36.28 | 35.90 | 200,700 |
Jun 22, 2023 | 37.10 | 37.10 | 36.55 | 36.85 | 36.47 | 175,200 |
Jun 21, 2023 | 37.06 | 37.34 | 36.81 | 37.19 | 36.80 | 151,500 |
Jun 20, 2023 | 0.11 Dividend | |||||
Jun 20, 2023 | 37.30 | 37.35 | 36.96 | 37.25 | 36.86 | 162,300 |
Jun 16, 2023 | 37.98 | 37.98 | 37.34 | 37.58 | 37.08 | 176,700 |
Jun 15, 2023 | 37.35 | 37.84 | 37.30 | 37.84 | 37.34 | 158,400 |
Jun 14, 2023 | 38.16 | 38.36 | 37.30 | 37.47 | 36.97 | 344,400 |
Jun 13, 2023 | 37.83 | 38.33 | 37.83 | 37.98 | 37.47 | 366,600 |
Jun 12, 2023 | 37.49 | 37.69 | 37.17 | 37.65 | 37.14 | 336,000 |
Jun 9, 2023 | 37.82 | 37.82 | 37.30 | 37.53 | 37.03 | 188,400 |
Jun 8, 2023 | 38.03 | 38.15 | 37.51 | 37.83 | 37.32 | 152,400 |
Jun 7, 2023 | 37.30 | 38.22 | 37.30 | 38.18 | 37.67 | 168,000 |
Jun 6, 2023 | 36.07 | 37.35 | 36.07 | 37.31 | 36.82 | 200,100 |
Jun 5, 2023 | 36.91 | 36.91 | 35.82 | 36.28 | 35.79 | 228,300 |
Jun 2, 2023 | 35.84 | 37.02 | 35.84 | 37.02 | 36.53 | 280,800 |
Jun 1, 2023 | 35.17 | 35.48 | 34.87 | 35.35 | 34.88 | 176,100 |
May 31, 2023 | 35.52 | 35.63 | 34.86 | 35.05 | 34.58 | 113,700 |
May 30, 2023 | 36.00 | 36.00 | 35.55 | 35.69 | 35.21 | 128,100 |
May 26, 2023 | 35.59 | 36.01 | 35.54 | 36.01 | 35.53 | 142,500 |
May 25, 2023 | 35.65 | 35.77 | 35.17 | 35.51 | 35.03 | 129,900 |
May 24, 2023 | 36.18 | 36.18 | 35.61 | 35.84 | 35.37 | 121,500 |
May 23, 2023 | 36.19 | 36.77 | 36.05 | 36.24 | 35.76 | 180,900 |
May 22, 2023 | 36.18 | 36.46 | 35.92 | 36.26 | 35.78 | 219,600 |
May 19, 2023 | 36.74 | 36.74 | 35.89 | 36.12 | 35.64 | 526,500 |
May 18, 2023 | 35.94 | 36.55 | 35.85 | 36.50 | 36.01 | 175,200 |
May 17, 2023 | 35.41 | 36.16 | 35.29 | 36.15 | 35.67 | 177,900 |
May 16, 2023 | 35.49 | 35.49 | 35.09 | 35.22 | 34.75 | 134,400 |
May 15, 2023 | 35.34 | 35.81 | 35.27 | 35.71 | 35.24 | 162,300 |
May 12, 2023 | 35.40 | 35.57 | 35.03 | 35.30 | 34.83 | 176,700 |
May 11, 2023 | 35.27 | 35.42 | 35.11 | 35.42 | 34.94 | 164,700 |
May 10, 2023 | 35.96 | 36.00 | 35.10 | 35.45 | 34.98 | 275,700 |
May 9, 2023 | 35.27 | 35.62 | 35.13 | 35.42 | 34.94 | 96,900 |
May 8, 2023 | 35.88 | 35.88 | 35.33 | 35.52 | 35.05 | 239,100 |
May 5, 2023 | 35.38 | 35.77 | 35.38 | 35.69 | 35.22 | 361,800 |
May 4, 2023 | 35.15 | 35.17 | 34.46 | 34.73 | 34.27 | 207,900 |
May 3, 2023 | 35.67 | 35.95 | 35.27 | 35.43 | 34.96 | 372,900 |
May 2, 2023 | 36.16 | 36.16 | 34.98 | 35.57 | 35.10 | 171,000 |
May 1, 2023 | 36.36 | 36.81 | 36.31 | 36.45 | 35.97 | 313,200 |
Apr 28, 2023 | 35.83 | 36.50 | 35.83 | 36.45 | 35.96 | 152,700 |
Apr 27, 2023 | 35.60 | 36.03 | 35.38 | 36.03 | 35.55 | 86,400 |
Apr 26, 2023 | 35.68 | 35.92 | 35.31 | 35.38 | 34.91 | 135,900 |
Apr 25, 2023 | 36.60 | 36.60 | 35.80 | 35.86 | 35.38 | 197,700 |
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%