NYSEArca - Delayed Quote • USD
Invesco S&P 500 Equal Weight Health Care ETF (RYH)
At close: June 6 at 3:45 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 | 29.70 | 29.90 | 29.57 | 29.83 | 29.83 | 67,927 |
Apr 25, 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 29.71 | 31,807 |
Apr 24, 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 30.04 | 58,379 |
Apr 23, 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 30.04 | 25,896 |
Apr 22, 2024 | 29.48 | 29.76 | 29.40 | 29.57 | 29.57 | 88,228 |
Apr 19, 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 29.43 | 123,561 |
Apr 18, 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 29.30 | 79,966 |
Apr 17, 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 29.38 | 48,309 |
Apr 16, 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 29.60 | 179,248 |
Apr 15, 2024 | 30.19 | 30.22 | 29.72 | 29.78 | 29.78 | 45,229 |
Apr 12, 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 29.94 | 118,535 |
Apr 11, 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 30.47 | 70,148 |
Apr 10, 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 30.62 | 35,756 |
Apr 9, 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 31.06 | 40,739 |
Apr 8, 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 30.75 | 62,182 |
Apr 5, 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 30.78 | 50,861 |
Apr 4, 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 30.54 | 64,759 |
Apr 3, 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 30.87 | 66,057 |
Apr 2, 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 30.94 | 67,063 |
Apr 1, 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 31.48 | 66,509 |
Mar 28, 2024 | 31.83 | 31.90 | 31.78 | 31.79 | 31.79 | 66,248 |
Mar 27, 2024 | 31.55 | 31.80 | 31.53 | 31.78 | 31.78 | 51,672 |
Mar 26, 2024 | 31.33 | 31.40 | 31.28 | 31.28 | 31.28 | 80,547 |
Mar 25, 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 31.31 | 63,367 |
Mar 22, 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 31.39 | 63,042 |
Mar 21, 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 31.47 | 99,222 |
Mar 20, 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 31.37 | 44,953 |
Mar 19, 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 31.43 | 45,049 |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 18, 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 31.22 | 74,877 |
Mar 15, 2024 | 31.12 | 31.27 | 31.05 | 31.22 | 31.17 | 51,191 |
Mar 14, 2024 | 31.49 | 31.53 | 31.08 | 31.32 | 31.27 | 63,924 |
Mar 13, 2024 | 31.68 | 31.83 | 31.47 | 31.55 | 31.50 | 36,252 |
Mar 12, 2024 | 31.60 | 31.72 | 31.53 | 31.69 | 31.64 | 105,764 |
Mar 11, 2024 | 31.55 | 31.74 | 31.47 | 31.64 | 31.59 | 75,708 |
Mar 8, 2024 | 31.67 | 31.80 | 31.61 | 31.62 | 31.57 | 57,354 |
Mar 7, 2024 | 31.48 | 31.68 | 31.46 | 31.62 | 31.57 | 54,563 |
Mar 6, 2024 | 31.17 | 31.39 | 31.06 | 31.28 | 31.23 | 49,349 |
Mar 5, 2024 | 31.28 | 31.34 | 30.94 | 31.01 | 30.96 | 94,739 |
Mar 4, 2024 | 31.12 | 31.28 | 31.12 | 31.22 | 31.17 | 96,594 |
Mar 1, 2024 | 30.89 | 31.22 | 30.75 | 31.19 | 31.14 | 231,611 |
Feb 29, 2024 | 31.13 | 31.13 | 30.83 | 30.86 | 30.81 | 55,876 |
Feb 28, 2024 | 31.15 | 31.24 | 30.98 | 31.08 | 31.03 | 113,075 |
Feb 27, 2024 | 31.15 | 31.25 | 31.07 | 31.19 | 31.15 | 119,285 |
Feb 26, 2024 | 31.34 | 31.45 | 31.17 | 31.17 | 31.12 | 46,939 |
Feb 23, 2024 | 31.32 | 31.49 | 31.32 | 31.37 | 31.32 | 188,530 |
Feb 22, 2024 | 31.00 | 31.36 | 30.90 | 31.26 | 31.21 | 70,151 |
Feb 21, 2024 | 30.76 | 30.97 | 30.69 | 30.97 | 30.92 | 41,801 |
Feb 20, 2024 | 30.76 | 31.00 | 30.76 | 30.87 | 30.82 | 126,693 |
Feb 16, 2024 | 30.92 | 31.13 | 30.78 | 30.84 | 30.79 | 50,911 |
Feb 15, 2024 | 30.64 | 30.91 | 30.64 | 30.87 | 30.82 | 33,667 |
Feb 14, 2024 | 30.42 | 30.61 | 30.37 | 30.59 | 30.55 | 46,969 |
Feb 13, 2024 | 30.34 | 30.58 | 30.03 | 30.22 | 30.18 | 88,742 |
Feb 12, 2024 | 30.47 | 30.73 | 30.42 | 30.73 | 30.68 | 78,931 |
Feb 9, 2024 | 30.57 | 30.63 | 30.40 | 30.54 | 30.50 | 60,363 |
Feb 8, 2024 | 30.55 | 30.62 | 30.37 | 30.57 | 30.53 | 147,044 |
Feb 7, 2024 | 30.83 | 30.85 | 30.62 | 30.66 | 30.61 | 152,428 |
Feb 6, 2024 | 30.42 | 30.81 | 30.32 | 30.74 | 30.69 | 280,814 |
Feb 5, 2024 | 30.29 | 30.42 | 30.25 | 30.28 | 30.24 | 190,611 |
Feb 2, 2024 | 30.34 | 30.46 | 30.15 | 30.30 | 30.26 | 80,194 |
Feb 1, 2024 | 30.17 | 30.47 | 29.97 | 30.47 | 30.43 | 49,805 |
Jan 31, 2024 | 30.37 | 30.48 | 30.07 | 30.07 | 30.03 | 51,987 |
Jan 30, 2024 | 30.18 | 30.29 | 30.11 | 30.20 | 30.16 | 146,761 |
Jan 29, 2024 | 29.87 | 30.25 | 29.87 | 30.24 | 30.20 | 64,721 |
Jan 26, 2024 | 29.98 | 30.11 | 29.89 | 29.94 | 29.90 | 59,156 |
Jan 25, 2024 | 29.76 | 29.82 | 29.52 | 29.80 | 29.76 | 144,860 |
Jan 24, 2024 | 30.10 | 30.16 | 29.65 | 29.66 | 29.62 | 74,950 |
Jan 23, 2024 | 30.11 | 30.18 | 29.79 | 29.97 | 29.93 | 133,074 |
Jan 22, 2024 | 29.94 | 30.20 | 29.94 | 30.05 | 30.01 | 146,754 |
Jan 19, 2024 | 29.86 | 29.93 | 29.66 | 29.87 | 29.83 | 71,192 |
Jan 18, 2024 | 29.65 | 29.86 | 29.50 | 29.85 | 29.81 | 91,894 |
Jan 17, 2024 | 29.78 | 30.23 | 29.61 | 29.75 | 29.71 | 139,073 |
Jan 16, 2024 | 29.99 | 29.99 | 29.85 | 29.92 | 29.88 | 294,242 |
Jan 12, 2024 | 30.34 | 30.44 | 30.09 | 30.12 | 30.08 | 133,800 |
Jan 11, 2024 | 30.31 | 30.37 | 30.10 | 30.27 | 30.23 | 211,764 |
Jan 10, 2024 | 30.21 | 30.40 | 30.03 | 30.38 | 30.34 | 144,364 |
Jan 9, 2024 | 30.11 | 30.55 | 30.11 | 30.23 | 30.19 | 213,172 |
Jan 8, 2024 | 29.82 | 30.25 | 29.82 | 30.25 | 30.21 | 106,389 |
Jan 5, 2024 | 29.73 | 30.04 | 29.61 | 29.87 | 29.83 | 111,996 |
Jan 4, 2024 | 29.60 | 29.90 | 29.60 | 29.83 | 29.79 | 163,801 |
Jan 3, 2024 | 30.11 | 30.11 | 29.61 | 29.61 | 29.57 | 143,621 |
Jan 2, 2024 | 29.65 | 30.29 | 29.63 | 30.18 | 30.14 | 127,041 |
Dec 29, 2023 | 29.78 | 29.89 | 29.68 | 29.78 | 29.74 | 75,104 |
Dec 28, 2023 | 29.80 | 29.98 | 29.80 | 29.85 | 29.81 | 98,725 |
Dec 27, 2023 | 29.71 | 29.81 | 29.69 | 29.81 | 29.77 | 80,320 |
Dec 26, 2023 | 29.60 | 29.81 | 29.50 | 29.74 | 29.70 | 90,447 |
Dec 22, 2023 | 29.50 | 29.70 | 29.44 | 29.59 | 29.55 | 121,680 |
Dec 21, 2023 | 29.16 | 29.46 | 29.16 | 29.42 | 29.38 | 103,134 |
Dec 20, 2023 | 29.36 | 29.44 | 28.96 | 28.97 | 28.93 | 85,321 |
Dec 19, 2023 | 29.12 | 29.43 | 29.12 | 29.43 | 29.39 | 171,582 |
Dec 18, 2023 | 0.05 Dividend | |||||
Dec 18, 2023 | 29.14 | 29.19 | 28.96 | 29.06 | 29.02 | 109,392 |
Dec 15, 2023 | 29.28 | 29.32 | 28.97 | 29.07 | 28.98 | 90,196 |
Dec 14, 2023 | 29.37 | 29.54 | 29.26 | 29.37 | 29.28 | 222,172 |
Dec 13, 2023 | 28.36 | 29.19 | 28.34 | 29.19 | 29.10 | 84,110 |
Dec 12, 2023 | 28.23 | 28.47 | 28.14 | 28.40 | 28.31 | 90,716 |
Dec 11, 2023 | 27.98 | 28.22 | 27.98 | 28.20 | 28.11 | 94,224 |
Dec 8, 2023 | 27.88 | 27.95 | 27.78 | 27.90 | 27.81 | 52,864 |
Dec 7, 2023 | 27.90 | 27.94 | 27.75 | 27.91 | 27.82 | 304,303 |
Dec 6, 2023 | 27.80 | 27.94 | 27.76 | 27.81 | 27.72 | 211,957 |
Dec 5, 2023 | 27.82 | 27.85 | 27.65 | 27.77 | 27.68 | 82,920 |
Dec 4, 2023 | 27.76 | 27.98 | 27.76 | 27.96 | 27.87 | 342,013 |
Dec 1, 2023 | 27.48 | 27.87 | 27.45 | 27.86 | 27.77 | 300,826 |
Nov 30, 2023 | 27.31 | 27.58 | 27.21 | 27.56 | 27.47 | 54,730 |
Nov 29, 2023 | 27.30 | 27.56 | 27.27 | 27.31 | 27.22 | 58,881 |
Nov 28, 2023 | 27.36 | 27.44 | 27.18 | 27.28 | 27.20 | 90,367 |
Nov 27, 2023 | 27.50 | 27.59 | 27.41 | 27.43 | 27.34 | 63,625 |
Nov 24, 2023 | 27.53 | 27.62 | 27.49 | 27.60 | 27.51 | 52,346 |
Nov 22, 2023 | 27.39 | 27.55 | 27.39 | 27.48 | 27.39 | 79,023 |
Nov 21, 2023 | 27.22 | 27.38 | 27.19 | 27.28 | 27.19 | 68,153 |
Nov 20, 2023 | 26.79 | 27.16 | 26.50 | 27.10 | 27.01 | 121,511 |
Nov 17, 2023 | 27.04 | 27.13 | 26.80 | 26.88 | 26.79 | 80,933 |
Nov 16, 2023 | 26.94 | 27.07 | 26.81 | 26.96 | 26.87 | 100,723 |
Nov 15, 2023 | 26.65 | 27.00 | 26.65 | 26.83 | 26.74 | 99,888 |
Nov 14, 2023 | 26.47 | 26.81 | 26.47 | 26.64 | 26.56 | 206,863 |
Nov 13, 2023 | 26.10 | 26.28 | 26.10 | 26.18 | 26.10 | 67,254 |
Nov 10, 2023 | 25.91 | 26.11 | 25.71 | 26.11 | 26.03 | 78,502 |
Nov 9, 2023 | 26.35 | 26.42 | 25.84 | 25.87 | 25.79 | 80,410 |
Nov 8, 2023 | 26.66 | 26.70 | 26.25 | 26.34 | 26.26 | 218,447 |
Nov 7, 2023 | 26.44 | 26.60 | 26.42 | 26.51 | 26.43 | 144,240 |
Nov 6, 2023 | 26.60 | 26.66 | 26.46 | 26.51 | 26.43 | 69,923 |
Nov 3, 2023 | 26.20 | 26.62 | 26.20 | 26.52 | 26.44 | 98,218 |
Nov 2, 2023 | 25.65 | 26.04 | 25.54 | 26.01 | 25.93 | 105,776 |
Nov 1, 2023 | 25.47 | 25.70 | 25.34 | 25.63 | 25.55 | 80,556 |
Oct 31, 2023 | 25.35 | 25.53 | 25.31 | 25.53 | 25.45 | 86,382 |
Oct 30, 2023 | 25.42 | 25.43 | 25.03 | 25.30 | 25.22 | 133,953 |
Oct 27, 2023 | 25.77 | 25.82 | 25.29 | 25.34 | 25.26 | 77,275 |
Oct 26, 2023 | 25.78 | 25.90 | 25.70 | 25.70 | 25.62 | 61,904 |
Oct 25, 2023 | 26.30 | 26.30 | 25.87 | 26.04 | 25.96 | 54,805 |
Oct 24, 2023 | 26.36 | 26.56 | 26.31 | 26.43 | 26.35 | 63,346 |
Oct 23, 2023 | 26.50 | 26.63 | 26.40 | 26.44 | 26.36 | 51,433 |
Oct 20, 2023 | 26.67 | 26.77 | 26.56 | 26.56 | 26.48 | 41,875 |
Oct 19, 2023 | 26.87 | 27.07 | 26.63 | 26.72 | 26.63 | 99,291 |
Oct 18, 2023 | 27.19 | 27.19 | 26.90 | 26.90 | 26.81 | 47,940 |
Oct 17, 2023 | 27.05 | 27.36 | 26.95 | 27.19 | 27.10 | 37,418 |
Oct 16, 2023 | 27.01 | 27.31 | 26.99 | 27.18 | 27.09 | 86,336 |
Oct 13, 2023 | 26.78 | 27.05 | 26.78 | 26.99 | 26.90 | 107,290 |
Oct 12, 2023 | 27.32 | 27.33 | 26.75 | 26.78 | 26.69 | 358,165 |
Oct 11, 2023 | 27.56 | 27.66 | 27.11 | 27.24 | 27.15 | 70,291 |
Oct 10, 2023 | 27.42 | 27.79 | 27.34 | 27.67 | 27.58 | 45,349 |
Oct 9, 2023 | 27.27 | 27.43 | 27.10 | 27.40 | 27.31 | 136,637 |
Oct 6, 2023 | 27.11 | 27.48 | 26.99 | 27.35 | 27.26 | 92,805 |
Oct 5, 2023 | 27.19 | 27.23 | 26.90 | 27.17 | 27.08 | 42,555 |
Oct 4, 2023 | 27.01 | 27.21 | 26.81 | 27.15 | 27.06 | 187,896 |
Oct 3, 2023 | 27.14 | 27.21 | 26.93 | 26.98 | 26.89 | 73,266 |
Oct 2, 2023 | 27.37 | 27.37 | 27.08 | 27.27 | 27.18 | 169,105 |
Sep 29, 2023 | 27.71 | 27.77 | 27.39 | 27.40 | 27.31 | 114,798 |
Sep 28, 2023 | 27.42 | 27.67 | 27.42 | 27.58 | 27.49 | 255,454 |
Sep 27, 2023 | 27.61 | 27.64 | 27.19 | 27.40 | 27.31 | 176,038 |
Sep 26, 2023 | 27.63 | 27.68 | 27.47 | 27.49 | 27.40 | 54,706 |
Sep 25, 2023 | 27.47 | 27.71 | 27.46 | 27.71 | 27.62 | 76,259 |
Sep 22, 2023 | 27.70 | 27.73 | 27.53 | 27.53 | 27.44 | 131,790 |
Sep 21, 2023 | 27.95 | 27.97 | 27.66 | 27.67 | 27.58 | 62,577 |
Sep 20, 2023 | 28.20 | 28.31 | 28.03 | 28.03 | 27.94 | 42,801 |
Sep 19, 2023 | 28.02 | 28.18 | 27.95 | 28.12 | 28.03 | 82,925 |
Sep 18, 2023 | 0.05 Dividend | |||||
Sep 18, 2023 | 28.16 | 28.27 | 28.07 | 28.11 | 28.02 | 42,801 |
Sep 15, 2023 | 28.33 | 28.55 | 28.24 | 28.28 | 28.14 | 55,656 |
Sep 14, 2023 | 28.55 | 28.57 | 28.34 | 28.47 | 28.33 | 52,628 |
Sep 13, 2023 | 28.19 | 28.41 | 28.19 | 28.35 | 28.21 | 59,974 |
Sep 12, 2023 | 28.31 | 28.37 | 28.22 | 28.29 | 28.15 | 147,280 |
Sep 11, 2023 | 28.34 | 28.51 | 28.29 | 28.40 | 28.26 | 39,852 |
Sep 8, 2023 | 28.37 | 28.39 | 28.17 | 28.24 | 28.10 | 78,974 |
Sep 7, 2023 | 28.45 | 28.57 | 28.35 | 28.36 | 28.22 | 46,763 |
Sep 6, 2023 | 28.54 | 28.62 | 28.36 | 28.53 | 28.39 | 89,696 |
Sep 5, 2023 | 29.13 | 29.14 | 28.61 | 28.61 | 28.47 | 47,993 |
Sep 1, 2023 | 29.15 | 29.28 | 29.01 | 29.10 | 28.96 | 56,550 |
Aug 31, 2023 | 29.40 | 29.49 | 29.03 | 29.03 | 28.89 | 40,859 |
Aug 30, 2023 | 29.35 | 29.53 | 29.35 | 29.40 | 29.26 | 51,632 |
Aug 29, 2023 | 29.12 | 29.35 | 29.05 | 29.35 | 29.21 | 82,960 |
Aug 28, 2023 | 28.92 | 29.07 | 28.87 | 29.03 | 28.89 | 46,520 |
Aug 25, 2023 | 28.84 | 28.94 | 28.61 | 28.83 | 28.69 | 53,895 |
Aug 24, 2023 | 28.87 | 29.03 | 28.68 | 28.74 | 28.60 | 44,689 |
Aug 23, 2023 | 29.01 | 29.04 | 28.88 | 28.90 | 28.76 | 97,058 |
Aug 22, 2023 | 28.92 | 28.93 | 28.77 | 28.84 | 28.70 | 43,757 |
Aug 21, 2023 | 28.75 | 28.92 | 28.75 | 28.89 | 28.75 | 37,582 |
Aug 18, 2023 | 28.77 | 28.83 | 28.70 | 28.75 | 28.61 | 61,532 |
Aug 17, 2023 | 29.07 | 29.15 | 28.82 | 28.86 | 28.72 | 69,417 |
Aug 16, 2023 | 29.51 | 29.51 | 29.15 | 29.16 | 29.02 | 96,345 |
Aug 15, 2023 | 29.56 | 29.67 | 29.46 | 29.52 | 29.38 | 85,523 |
Aug 14, 2023 | 29.66 | 29.71 | 29.57 | 29.69 | 29.55 | 72,099 |
Aug 11, 2023 | 29.62 | 29.72 | 29.50 | 29.69 | 29.55 | 67,162 |
Aug 10, 2023 | 29.72 | 29.98 | 29.54 | 29.58 | 29.44 | 89,594 |
Aug 9, 2023 | 29.65 | 29.80 | 29.57 | 29.62 | 29.48 | 118,154 |
Aug 8, 2023 | 29.71 | 29.72 | 29.42 | 29.68 | 29.54 | 218,264 |
Aug 7, 2023 | 29.57 | 29.70 | 29.50 | 29.66 | 29.52 | 65,599 |
Aug 4, 2023 | 29.57 | 29.72 | 29.37 | 29.45 | 29.31 | 80,508 |
Aug 3, 2023 | 29.76 | 29.76 | 29.52 | 29.55 | 29.41 | 38,326 |
Aug 2, 2023 | 29.72 | 29.89 | 29.65 | 29.75 | 29.61 | 175,452 |
Aug 1, 2023 | 29.81 | 29.93 | 29.67 | 29.78 | 29.63 | 66,783 |
Jul 31, 2023 | 30.16 | 30.21 | 29.85 | 29.89 | 29.75 | 60,791 |
Jul 28, 2023 | 30.20 | 30.35 | 29.92 | 30.17 | 30.02 | 54,559 |
Jul 27, 2023 | 30.54 | 30.59 | 30.07 | 30.10 | 29.95 | 117,510 |
Jul 26, 2023 | 30.37 | 30.47 | 30.22 | 30.40 | 30.25 | 86,683 |
Jul 25, 2023 | 30.23 | 30.58 | 30.21 | 30.48 | 30.34 | 53,687 |
Jul 24, 2023 | 30.64 | 30.70 | 30.40 | 30.44 | 30.29 | 101,459 |
Jul 21, 2023 | 30.30 | 30.64 | 30.24 | 30.58 | 30.43 | 87,972 |
Jul 20, 2023 | 30.11 | 30.42 | 30.10 | 30.33 | 30.18 | 104,577 |
Jul 19, 2023 | 29.90 | 30.22 | 29.89 | 30.01 | 29.86 | 410,605 |
Jul 18, 2023 | 29.78 | 29.93 | 29.65 | 29.81 | 29.67 | 264,887 |
Jul 17, 2023 | 29.95 | 30.00 | 29.66 | 29.79 | 29.64 | 80,082 |
Jul 14, 2023 | 29.75 | 29.97 | 29.75 | 29.89 | 29.74 | 60,120 |
Jul 13, 2023 | 29.67 | 29.79 | 29.67 | 29.73 | 29.58 | 138,420 |
Jul 12, 2023 | 29.79 | 29.79 | 29.60 | 29.64 | 29.50 | 69,060 |
Jul 11, 2023 | 29.40 | 29.61 | 29.40 | 29.58 | 29.43 | 179,980 |
Jul 10, 2023 | 29.11 | 29.50 | 29.11 | 29.43 | 29.29 | 123,540 |
Jul 7, 2023 | 29.35 | 29.35 | 29.09 | 29.11 | 28.97 | 199,450 |
Jul 6, 2023 | 29.42 | 29.42 | 29.20 | 29.30 | 29.15 | 55,800 |
Jul 5, 2023 | 29.39 | 29.55 | 29.12 | 29.53 | 29.39 | 62,250 |
Jul 3, 2023 | 29.46 | 29.55 | 29.46 | 29.55 | 29.41 | 45,850 |
Jun 30, 2023 | 29.53 | 29.84 | 29.53 | 29.80 | 29.66 | 76,480 |
Jun 29, 2023 | 29.22 | 29.45 | 29.17 | 29.45 | 29.31 | 111,180 |
Jun 28, 2023 | 29.12 | 29.20 | 29.12 | 29.18 | 29.04 | 82,940 |
Jun 27, 2023 | 29.28 | 29.28 | 29.10 | 29.23 | 29.08 | 62,440 |
Jun 26, 2023 | 29.27 | 29.30 | 29.00 | 29.30 | 29.15 | 48,450 |
Jun 23, 2023 | 29.48 | 29.48 | 29.29 | 29.36 | 29.21 | 32,300 |
Jun 22, 2023 | 29.45 | 29.49 | 29.27 | 29.48 | 29.33 | 112,230 |
Jun 21, 2023 | 29.23 | 29.40 | 29.20 | 29.35 | 29.21 | 204,210 |
Jun 20, 2023 | 0.05 Dividend | |||||
Jun 20, 2023 | 29.42 | 29.49 | 29.18 | 29.38 | 29.23 | 89,610 |
Jun 16, 2023 | 29.42 | 29.74 | 29.42 | 29.56 | 29.37 | 61,350 |
Jun 15, 2023 | 28.91 | 29.48 | 28.91 | 29.47 | 29.27 | 55,560 |
Jun 14, 2023 | 29.03 | 29.26 | 28.99 | 28.99 | 28.80 | 44,410 |
Jun 13, 2023 | 28.91 | 29.16 | 28.91 | 29.15 | 28.96 | 57,480 |
Jun 12, 2023 | 28.58 | 28.91 | 28.58 | 28.91 | 28.72 | 138,870 |
Jun 9, 2023 | 28.67 | 29.87 | 28.50 | 28.80 | 28.61 | 58,020 |
Jun 8, 2023 | 28.55 | 28.66 | 28.53 | 28.66 | 28.47 | 151,420 |
Jun 7, 2023 | 28.68 | 28.68 | 28.58 | 28.63 | 28.44 | 24,150 |
Jun 6, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.65 | - |
Jun 5, 2023 | 28.70 | 28.89 | 28.76 | 28.84 | 28.65 | 107,050 |
Jun 2, 2023 | 28.54 | 28.75 | 28.53 | 28.74 | 28.55 | 34,150 |
Jun 1, 2023 | 28.18 | 28.37 | 28.13 | 28.34 | 28.15 | 114,150 |
May 31, 2023 | 27.95 | 28.14 | 27.79 | 28.09 | 27.90 | 70,270 |
May 30, 2023 | 28.06 | 28.16 | 27.90 | 27.92 | 27.73 | 81,820 |
May 26, 2023 | 28.32 | 28.32 | 28.11 | 28.15 | 27.97 | 64,990 |
May 25, 2023 | 28.37 | 28.43 | 28.00 | 28.18 | 27.99 | 110,070 |
May 24, 2023 | 28.70 | 28.70 | 28.40 | 28.49 | 28.30 | 90,460 |
May 23, 2023 | 29.10 | 29.10 | 28.75 | 28.75 | 28.56 | 51,810 |
May 22, 2023 | 29.10 | 29.30 | 29.10 | 29.19 | 29.00 | 87,810 |
May 19, 2023 | 29.11 | 29.31 | 29.06 | 29.13 | 28.93 | 58,480 |
May 18, 2023 | 29.02 | 29.04 | 28.81 | 29.04 | 28.85 | 125,780 |
May 17, 2023 | 28.83 | 29.03 | 28.83 | 29.03 | 28.84 | 31,220 |
May 16, 2023 | 29.29 | 29.29 | 28.64 | 29.00 | 28.80 | 222,290 |
May 15, 2023 | 29.17 | 29.25 | 29.13 | 29.25 | 29.06 | 40,210 |
May 12, 2023 | 29.26 | 29.38 | 29.10 | 29.21 | 29.02 | 112,270 |
May 11, 2023 | 29.21 | 29.31 | 29.19 | 29.25 | 29.05 | 38,100 |
May 10, 2023 | 29.42 | 29.42 | 29.20 | 29.32 | 29.13 | 40,470 |
May 9, 2023 | 29.39 | 29.47 | 29.26 | 29.26 | 29.06 | 91,990 |
May 8, 2023 | 29.46 | 29.47 | 29.42 | 29.47 | 29.28 | 79,830 |
May 5, 2023 | 29.62 | 29.70 | 29.50 | 29.64 | 29.44 | 68,140 |
May 4, 2023 | 29.40 | 29.47 | 29.33 | 29.39 | 29.20 | 93,120 |
May 3, 2023 | 29.91 | 29.99 | 29.70 | 29.70 | 29.50 | 47,430 |
May 2, 2023 | 30.01 | 30.01 | 29.60 | 29.77 | 29.57 | 72,010 |
May 1, 2023 | 30.02 | 30.14 | 30.02 | 30.06 | 29.86 | 68,570 |
Apr 28, 2023 | 29.49 | 30.00 | 29.49 | 29.94 | 29.74 | 49,790 |
Apr 27, 2023 | 29.53 | 29.62 | 29.26 | 29.62 | 29.42 | 73,430 |
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%