NYSEArca - Delayed Quote • USD
Invesco S&P 500 GARP ETF (SPGP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:45 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 | 101.76 | 102.50 | 101.49 | 102.11 | 102.11 | 328,800 |
Apr 25, 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 101.72 | 312,800 |
Apr 24, 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 101.46 | 191,800 |
Apr 23, 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 101.58 | 210,500 |
Apr 22, 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 100.77 | 358,000 |
Apr 19, 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 100.07 | 226,400 |
Apr 18, 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 100.03 | 259,400 |
Apr 17, 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 100.57 | 533,100 |
Apr 16, 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 101.52 | 385,800 |
Apr 15, 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 102.24 | 193,000 |
Apr 12, 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 103.36 | 215,300 |
Apr 11, 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 105.23 | 523,700 |
Apr 10, 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 104.82 | 281,900 |
Apr 9, 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 106.29 | 238,700 |
Apr 8, 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 105.80 | 182,100 |
Apr 5, 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 105.89 | 282,000 |
Apr 4, 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 105.10 | 185,300 |
Apr 3, 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 106.35 | 238,800 |
Apr 2, 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 105.86 | 331,400 |
Apr 1, 2024 | 106.84 | 106.89 | 106.25 | 106.72 | 106.72 | 326,200 |
Mar 28, 2024 | 106.10 | 106.76 | 105.96 | 106.49 | 106.49 | 320,500 |
Mar 27, 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 105.84 | 441,000 |
Mar 26, 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 104.28 | 201,000 |
Mar 25, 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 104.87 | 165,500 |
Mar 22, 2024 | 105.71 | 105.72 | 105.10 | 105.15 | 105.15 | 236,000 |
Mar 21, 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 105.64 | 518,800 |
Mar 20, 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 104.64 | 235,200 |
Mar 19, 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 103.45 | 150,800 |
Mar 18, 2024 | 0.38 Dividend | |||||
Mar 18, 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 102.81 | 178,500 |
Mar 15, 2024 | 102.29 | 103.13 | 102.15 | 102.73 | 102.35 | 197,100 |
Mar 14, 2024 | 103.71 | 103.83 | 102.31 | 102.95 | 102.57 | 271,500 |
Mar 13, 2024 | 103.43 | 104.04 | 103.35 | 103.61 | 103.22 | 254,300 |
Mar 12, 2024 | 103.01 | 103.29 | 102.26 | 103.18 | 102.80 | 188,700 |
Mar 11, 2024 | 102.06 | 102.67 | 101.56 | 102.66 | 102.28 | 207,100 |
Mar 8, 2024 | 103.32 | 103.50 | 102.31 | 102.34 | 101.96 | 304,500 |
Mar 7, 2024 | 102.30 | 103.45 | 102.30 | 103.10 | 102.72 | 301,100 |
Mar 6, 2024 | 101.93 | 102.25 | 101.49 | 101.84 | 101.46 | 272,700 |
Mar 5, 2024 | 101.41 | 101.79 | 100.65 | 101.05 | 100.67 | 488,300 |
Mar 4, 2024 | 102.84 | 102.92 | 101.90 | 101.98 | 101.60 | 215,600 |
Mar 1, 2024 | 101.83 | 102.75 | 101.66 | 102.71 | 102.33 | 263,500 |
Feb 29, 2024 | 100.94 | 101.49 | 100.73 | 101.34 | 100.96 | 271,800 |
Feb 28, 2024 | 100.47 | 100.89 | 100.20 | 100.52 | 100.15 | 215,300 |
Feb 27, 2024 | 101.00 | 101.12 | 100.71 | 100.80 | 100.43 | 300,000 |
Feb 26, 2024 | 100.53 | 101.07 | 100.32 | 100.67 | 100.30 | 337,300 |
Feb 23, 2024 | 100.40 | 100.70 | 100.18 | 100.41 | 100.04 | 342,000 |
Feb 22, 2024 | 99.77 | 100.68 | 99.48 | 100.39 | 100.02 | 390,500 |
Feb 21, 2024 | 98.42 | 99.17 | 98.25 | 99.17 | 98.80 | 469,900 |
Feb 20, 2024 | 98.60 | 98.62 | 98.01 | 98.32 | 97.95 | 844,500 |
Feb 16, 2024 | 99.66 | 100.05 | 99.11 | 99.18 | 98.81 | 361,600 |
Feb 15, 2024 | 98.51 | 99.79 | 98.51 | 99.59 | 99.22 | 372,100 |
Feb 14, 2024 | 97.97 | 98.24 | 97.33 | 98.15 | 97.79 | 370,700 |
Feb 13, 2024 | 97.51 | 97.91 | 96.61 | 97.27 | 96.91 | 454,900 |
Feb 12, 2024 | 98.70 | 99.70 | 98.70 | 99.20 | 98.83 | 235,800 |
Feb 9, 2024 | 98.13 | 98.54 | 97.84 | 98.43 | 98.06 | 345,000 |
Feb 8, 2024 | 97.33 | 98.07 | 97.24 | 97.95 | 97.59 | 517,500 |
Feb 7, 2024 | 96.94 | 97.33 | 96.46 | 97.08 | 96.72 | 424,700 |
Feb 6, 2024 | 96.13 | 96.44 | 96.01 | 96.22 | 95.86 | 521,800 |
Feb 5, 2024 | 95.94 | 96.29 | 95.15 | 95.89 | 95.53 | 388,600 |
Feb 2, 2024 | 95.94 | 96.64 | 95.32 | 96.25 | 95.89 | 616,700 |
Feb 1, 2024 | 96.21 | 96.46 | 95.43 | 96.24 | 95.88 | 306,500 |
Jan 31, 2024 | 97.13 | 97.14 | 95.71 | 95.72 | 95.36 | 330,700 |
Jan 30, 2024 | 96.62 | 97.67 | 96.59 | 97.52 | 97.16 | 445,800 |
Jan 29, 2024 | 96.50 | 97.08 | 96.11 | 97.08 | 96.72 | 192,300 |
Jan 26, 2024 | 96.72 | 96.92 | 96.16 | 96.56 | 96.20 | 255,100 |
Jan 25, 2024 | 96.73 | 96.89 | 96.05 | 96.77 | 96.41 | 240,300 |
Jan 24, 2024 | 96.70 | 96.80 | 95.92 | 96.03 | 95.67 | 350,100 |
Jan 23, 2024 | 96.40 | 96.66 | 95.88 | 96.26 | 95.90 | 476,500 |
Jan 22, 2024 | 95.67 | 96.48 | 95.62 | 96.30 | 95.94 | 298,100 |
Jan 19, 2024 | 95.16 | 95.73 | 94.71 | 95.62 | 95.26 | 321,800 |
Jan 18, 2024 | 94.55 | 94.94 | 93.91 | 94.87 | 94.52 | 372,700 |
Jan 17, 2024 | 94.16 | 94.60 | 93.84 | 94.23 | 93.88 | 544,900 |
Jan 16, 2024 | 95.51 | 95.51 | 94.80 | 95.06 | 94.71 | 881,300 |
Jan 12, 2024 | 96.54 | 96.69 | 95.58 | 95.92 | 95.56 | 217,900 |
Jan 11, 2024 | 95.96 | 96.06 | 95.20 | 95.88 | 95.52 | 304,900 |
Jan 10, 2024 | 96.19 | 96.19 | 95.45 | 95.91 | 95.55 | 360,300 |
Jan 9, 2024 | 96.48 | 96.48 | 95.77 | 96.10 | 95.74 | 417,800 |
Jan 8, 2024 | 95.96 | 96.91 | 95.39 | 96.91 | 96.55 | 283,600 |
Jan 5, 2024 | 96.22 | 96.86 | 95.85 | 96.22 | 95.86 | 598,600 |
Jan 4, 2024 | 97.16 | 97.42 | 96.07 | 96.15 | 95.79 | 348,700 |
Jan 3, 2024 | 97.37 | 97.88 | 96.67 | 97.36 | 97.00 | 365,700 |
Jan 2, 2024 | 97.58 | 98.41 | 97.48 | 97.89 | 97.53 | 383,800 |
Dec 29, 2023 | 98.51 | 98.69 | 97.80 | 98.04 | 97.68 | 288,900 |
Dec 28, 2023 | 99.02 | 99.11 | 98.50 | 98.55 | 98.18 | 471,800 |
Dec 27, 2023 | 99.21 | 99.27 | 98.70 | 99.05 | 98.68 | 266,400 |
Dec 26, 2023 | 98.61 | 99.38 | 98.61 | 99.14 | 98.77 | 328,900 |
Dec 22, 2023 | 98.37 | 98.68 | 97.90 | 98.27 | 97.90 | 366,300 |
Dec 21, 2023 | 97.55 | 97.92 | 97.11 | 97.90 | 97.54 | 293,700 |
Dec 20, 2023 | 98.08 | 98.65 | 96.71 | 96.76 | 96.40 | 392,000 |
Dec 19, 2023 | 97.59 | 98.42 | 97.46 | 98.42 | 98.05 | 436,600 |
Dec 18, 2023 | 0.40 Dividend | |||||
Dec 18, 2023 | 97.93 | 97.97 | 97.25 | 97.29 | 96.93 | 317,600 |
Dec 15, 2023 | 97.77 | 97.92 | 97.36 | 97.56 | 96.80 | 361,300 |
Dec 14, 2023 | 96.74 | 98.06 | 96.74 | 97.91 | 97.14 | 758,600 |
Dec 13, 2023 | 94.22 | 95.90 | 93.99 | 95.84 | 95.09 | 617,400 |
Dec 12, 2023 | 94.33 | 94.33 | 93.77 | 94.12 | 93.38 | 270,400 |
Dec 11, 2023 | 93.43 | 94.49 | 93.43 | 94.44 | 93.70 | 342,700 |
Dec 8, 2023 | 93.08 | 93.80 | 92.92 | 93.40 | 92.67 | 267,300 |
Dec 7, 2023 | 92.91 | 93.15 | 92.73 | 93.06 | 92.33 | 194,100 |
Dec 6, 2023 | 93.31 | 93.69 | 92.43 | 92.45 | 91.73 | 268,100 |
Dec 5, 2023 | 93.53 | 93.58 | 92.98 | 93.08 | 92.35 | 215,000 |
Dec 4, 2023 | 93.71 | 94.39 | 93.52 | 93.87 | 93.13 | 334,300 |
Dec 1, 2023 | 93.39 | 94.80 | 93.08 | 94.33 | 93.59 | 428,400 |
Nov 30, 2023 | 93.09 | 93.42 | 92.64 | 93.42 | 92.69 | 310,000 |
Nov 29, 2023 | 93.25 | 93.49 | 92.56 | 92.71 | 91.98 | 250,000 |
Nov 28, 2023 | 92.74 | 93.29 | 92.50 | 92.67 | 91.94 | 673,500 |
Nov 27, 2023 | 92.84 | 92.97 | 92.52 | 92.81 | 92.08 | 365,600 |
Nov 24, 2023 | 92.85 | 93.44 | 92.85 | 93.24 | 92.51 | 149,200 |
Nov 22, 2023 | 92.50 | 93.09 | 92.26 | 92.99 | 92.26 | 302,300 |
Nov 21, 2023 | 92.89 | 92.92 | 92.47 | 92.78 | 92.05 | 222,900 |
Nov 20, 2023 | 92.81 | 93.41 | 92.54 | 93.21 | 92.48 | 351,500 |
Nov 17, 2023 | 92.37 | 92.84 | 92.16 | 92.67 | 91.94 | 399,300 |
Nov 16, 2023 | 92.51 | 92.73 | 91.50 | 92.03 | 91.31 | 409,200 |
Nov 15, 2023 | 92.73 | 93.69 | 92.67 | 92.80 | 92.07 | 398,800 |
Nov 14, 2023 | 91.65 | 92.87 | 91.65 | 92.57 | 91.84 | 377,700 |
Nov 13, 2023 | 90.19 | 90.46 | 89.97 | 90.29 | 89.58 | 236,900 |
Nov 10, 2023 | 89.56 | 90.43 | 89.16 | 90.38 | 89.67 | 379,000 |
Nov 9, 2023 | 89.98 | 89.99 | 88.91 | 88.94 | 88.24 | 258,400 |
Nov 8, 2023 | 89.90 | 90.37 | 89.36 | 89.52 | 88.82 | 366,700 |
Nov 7, 2023 | 90.00 | 90.18 | 89.47 | 89.99 | 89.29 | 427,900 |
Nov 6, 2023 | 91.19 | 91.27 | 90.03 | 90.47 | 89.76 | 439,000 |
Nov 3, 2023 | 90.80 | 91.61 | 90.75 | 91.08 | 90.37 | 494,700 |
Nov 2, 2023 | 88.79 | 90.23 | 88.63 | 90.18 | 89.47 | 456,000 |
Nov 1, 2023 | 87.92 | 88.52 | 87.56 | 88.27 | 87.58 | 349,500 |
Oct 31, 2023 | 87.23 | 87.76 | 86.74 | 87.68 | 86.99 | 243,000 |
Oct 30, 2023 | 86.91 | 87.23 | 86.16 | 86.95 | 86.27 | 442,400 |
Oct 27, 2023 | 87.49 | 87.49 | 86.30 | 86.55 | 85.87 | 423,200 |
Oct 26, 2023 | 87.21 | 87.83 | 86.88 | 87.21 | 86.53 | 424,500 |
Oct 25, 2023 | 88.52 | 88.52 | 87.40 | 87.65 | 86.96 | 351,200 |
Oct 24, 2023 | 89.08 | 89.38 | 88.48 | 88.77 | 88.07 | 316,500 |
Oct 23, 2023 | 88.97 | 89.36 | 88.50 | 88.63 | 87.94 | 411,700 |
Oct 20, 2023 | 90.73 | 90.73 | 89.42 | 89.45 | 88.75 | 332,700 |
Oct 19, 2023 | 91.96 | 92.03 | 90.56 | 90.79 | 90.08 | 328,600 |
Oct 18, 2023 | 92.73 | 92.73 | 91.80 | 92.01 | 91.29 | 290,200 |
Oct 17, 2023 | 92.14 | 93.35 | 92.14 | 93.04 | 92.31 | 295,000 |
Oct 16, 2023 | 92.35 | 92.88 | 92.10 | 92.63 | 91.90 | 293,100 |
Oct 13, 2023 | 92.30 | 92.41 | 91.47 | 91.72 | 91.00 | 297,800 |
Oct 12, 2023 | 92.48 | 92.48 | 91.07 | 91.58 | 90.86 | 231,700 |
Oct 11, 2023 | 91.98 | 92.18 | 91.37 | 92.14 | 91.42 | 283,700 |
Oct 10, 2023 | 91.58 | 92.57 | 91.39 | 91.93 | 91.21 | 306,100 |
Oct 9, 2023 | 90.31 | 91.56 | 90.14 | 91.35 | 90.63 | 316,100 |
Oct 6, 2023 | 88.84 | 90.59 | 88.41 | 90.00 | 89.29 | 273,500 |
Oct 5, 2023 | 88.75 | 89.13 | 88.36 | 88.88 | 88.18 | 317,100 |
Oct 4, 2023 | 89.31 | 89.31 | 88.21 | 89.03 | 88.33 | 430,100 |
Oct 3, 2023 | 89.79 | 90.29 | 88.76 | 89.35 | 88.65 | 470,000 |
Oct 2, 2023 | 91.19 | 91.19 | 89.75 | 90.38 | 89.67 | 374,300 |
Sep 29, 2023 | 92.37 | 92.38 | 90.98 | 91.24 | 90.53 | 322,400 |
Sep 28, 2023 | 90.98 | 92.09 | 90.85 | 91.83 | 91.11 | 270,400 |
Sep 27, 2023 | 90.80 | 91.44 | 90.40 | 90.98 | 90.27 | 248,600 |
Sep 26, 2023 | 90.66 | 90.96 | 89.91 | 90.09 | 89.38 | 276,000 |
Sep 25, 2023 | 90.28 | 91.29 | 90.28 | 91.29 | 90.57 | 318,400 |
Sep 22, 2023 | 90.92 | 91.23 | 90.42 | 90.49 | 89.78 | 289,900 |
Sep 21, 2023 | 91.46 | 91.62 | 90.50 | 90.50 | 89.79 | 369,600 |
Sep 20, 2023 | 92.93 | 93.39 | 91.82 | 91.82 | 91.10 | 463,900 |
Sep 19, 2023 | 92.92 | 93.18 | 92.28 | 92.83 | 92.10 | 360,100 |
Sep 18, 2023 | 0.34 Dividend | |||||
Sep 18, 2023 | 92.97 | 93.31 | 92.78 | 92.90 | 92.17 | 225,900 |
Sep 15, 2023 | 94.19 | 94.19 | 93.13 | 93.31 | 92.24 | 364,600 |
Sep 14, 2023 | 94.35 | 94.78 | 94.14 | 94.65 | 93.57 | 181,700 |
Sep 13, 2023 | 94.01 | 94.14 | 93.15 | 93.52 | 92.45 | 239,100 |
Sep 12, 2023 | 93.74 | 94.29 | 93.63 | 93.82 | 92.75 | 224,700 |
Sep 11, 2023 | 94.74 | 94.94 | 93.62 | 93.76 | 92.69 | 422,700 |
Sep 8, 2023 | 94.05 | 94.59 | 93.96 | 94.16 | 93.08 | 364,400 |
Sep 7, 2023 | 93.87 | 94.14 | 93.41 | 93.95 | 92.87 | 162,200 |
Sep 6, 2023 | 94.75 | 95.25 | 93.81 | 94.40 | 93.32 | 204,000 |
Sep 5, 2023 | 95.63 | 95.72 | 94.90 | 94.95 | 93.86 | 500,100 |
Sep 1, 2023 | 95.41 | 95.71 | 95.16 | 95.55 | 94.46 | 830,300 |
Aug 31, 2023 | 94.88 | 94.95 | 94.43 | 94.43 | 93.35 | 192,000 |
Aug 30, 2023 | 94.54 | 94.89 | 94.19 | 94.74 | 93.66 | 188,100 |
Aug 29, 2023 | 93.03 | 94.39 | 92.84 | 94.34 | 93.26 | 275,700 |
Aug 28, 2023 | 93.04 | 93.50 | 92.67 | 93.01 | 91.95 | 225,200 |
Aug 25, 2023 | 92.52 | 92.85 | 91.50 | 92.43 | 91.37 | 1,219,400 |
Aug 24, 2023 | 93.08 | 93.25 | 91.98 | 92.01 | 90.96 | 298,800 |
Aug 23, 2023 | 92.71 | 93.22 | 92.19 | 93.09 | 92.02 | 354,500 |
Aug 22, 2023 | 93.62 | 93.62 | 92.77 | 92.83 | 91.77 | 276,200 |
Aug 21, 2023 | 93.07 | 93.48 | 92.55 | 93.29 | 92.22 | 211,400 |
Aug 18, 2023 | 91.67 | 92.83 | 91.47 | 92.76 | 91.70 | 302,900 |
Aug 17, 2023 | 92.90 | 93.38 | 92.11 | 92.21 | 91.15 | 285,400 |
Aug 16, 2023 | 92.97 | 93.64 | 92.29 | 92.29 | 91.23 | 239,900 |
Aug 15, 2023 | 93.93 | 93.95 | 92.97 | 93.12 | 92.05 | 196,900 |
Aug 14, 2023 | 94.04 | 94.57 | 93.58 | 94.57 | 93.49 | 183,300 |
Aug 11, 2023 | 93.93 | 94.62 | 93.82 | 94.27 | 93.19 | 151,500 |
Aug 10, 2023 | 95.09 | 95.72 | 93.87 | 94.25 | 93.17 | 323,700 |
Aug 9, 2023 | 94.81 | 95.32 | 94.58 | 94.70 | 93.62 | 198,100 |
Aug 8, 2023 | 93.77 | 94.59 | 93.25 | 94.50 | 93.42 | 232,100 |
Aug 7, 2023 | 94.56 | 94.92 | 94.40 | 94.86 | 93.77 | 168,200 |
Aug 4, 2023 | 94.59 | 95.33 | 94.09 | 94.20 | 93.12 | 189,600 |
Aug 3, 2023 | 94.14 | 94.85 | 93.65 | 94.32 | 93.24 | 268,700 |
Aug 2, 2023 | 95.00 | 95.23 | 94.06 | 94.31 | 93.23 | 219,900 |
Aug 1, 2023 | 95.85 | 96.13 | 95.57 | 96.01 | 94.91 | 318,100 |
Jul 31, 2023 | 95.71 | 96.18 | 95.71 | 96.18 | 95.08 | 247,600 |
Jul 28, 2023 | 95.47 | 95.63 | 94.96 | 95.58 | 94.49 | 221,700 |
Jul 27, 2023 | 95.91 | 96.16 | 94.50 | 94.79 | 93.70 | 295,000 |
Jul 26, 2023 | 94.70 | 95.41 | 94.57 | 95.07 | 93.98 | 204,000 |
Jul 25, 2023 | 94.27 | 95.47 | 94.27 | 95.07 | 93.98 | 237,900 |
Jul 24, 2023 | 93.91 | 94.52 | 93.84 | 94.21 | 93.13 | 329,300 |
Jul 21, 2023 | 93.74 | 93.92 | 93.24 | 93.73 | 92.66 | 233,700 |
Jul 20, 2023 | 93.72 | 93.76 | 93.16 | 93.29 | 92.22 | 381,000 |
Jul 19, 2023 | 93.91 | 94.26 | 93.59 | 93.84 | 92.77 | 425,900 |
Jul 18, 2023 | 92.41 | 93.93 | 92.41 | 93.66 | 92.59 | 375,200 |
Jul 17, 2023 | 91.89 | 92.81 | 91.76 | 92.49 | 91.43 | 259,500 |
Jul 14, 2023 | 93.03 | 93.03 | 91.91 | 92.09 | 91.04 | 234,500 |
Jul 13, 2023 | 92.82 | 93.25 | 92.66 | 93.02 | 91.95 | 1,004,100 |
Jul 12, 2023 | 92.79 | 92.97 | 92.35 | 92.49 | 91.43 | 414,200 |
Jul 11, 2023 | 91.05 | 92.08 | 91.03 | 91.93 | 90.88 | 176,200 |
Jul 10, 2023 | 89.76 | 90.84 | 89.76 | 90.84 | 89.80 | 297,100 |
Jul 7, 2023 | 88.83 | 90.66 | 88.82 | 89.86 | 88.83 | 246,100 |
Jul 6, 2023 | 89.54 | 89.54 | 88.17 | 89.00 | 87.98 | 250,000 |
Jul 5, 2023 | 90.78 | 90.78 | 90.02 | 90.27 | 89.24 | 187,900 |
Jul 3, 2023 | 90.72 | 91.17 | 90.67 | 91.05 | 90.01 | 154,100 |
Jun 30, 2023 | 90.70 | 91.13 | 90.42 | 90.78 | 89.74 | 209,800 |
Jun 29, 2023 | 89.46 | 90.14 | 89.37 | 90.14 | 89.11 | 227,000 |
Jun 28, 2023 | 88.99 | 89.46 | 88.57 | 89.39 | 88.37 | 221,700 |
Jun 27, 2023 | 88.08 | 89.32 | 87.91 | 89.20 | 88.18 | 480,900 |
Jun 26, 2023 | 87.45 | 88.36 | 87.38 | 87.94 | 86.93 | 217,700 |
Jun 23, 2023 | 87.15 | 87.58 | 86.94 | 87.32 | 86.32 | 143,400 |
Jun 22, 2023 | 87.91 | 88.04 | 87.38 | 87.92 | 86.91 | 187,100 |
Jun 21, 2023 | 87.99 | 88.88 | 87.93 | 88.33 | 87.32 | 447,400 |
Jun 20, 2023 | 0.22 Dividend | |||||
Jun 20, 2023 | 88.95 | 88.95 | 87.92 | 88.26 | 87.25 | 382,200 |
Jun 16, 2023 | 90.22 | 90.36 | 89.52 | 89.53 | 88.29 | 380,300 |
Jun 15, 2023 | 88.47 | 90.03 | 88.47 | 89.83 | 88.59 | 259,500 |
Jun 14, 2023 | 89.04 | 89.21 | 88.03 | 88.70 | 87.47 | 209,900 |
Jun 13, 2023 | 88.62 | 89.25 | 88.62 | 89.14 | 87.91 | 271,600 |
Jun 12, 2023 | 87.33 | 88.32 | 87.09 | 88.21 | 86.99 | 251,000 |
Jun 9, 2023 | 87.41 | 87.76 | 87.16 | 87.22 | 86.01 | 208,000 |
Jun 8, 2023 | 87.15 | 87.49 | 86.70 | 87.31 | 86.10 | 173,400 |
Jun 7, 2023 | 87.37 | 87.82 | 87.18 | 87.25 | 86.04 | 284,600 |
Jun 6, 2023 | 86.55 | 87.44 | 86.42 | 87.22 | 86.01 | 211,600 |
Jun 5, 2023 | 87.00 | 87.11 | 86.48 | 86.64 | 85.44 | 188,000 |
Jun 2, 2023 | 86.16 | 87.14 | 85.94 | 86.99 | 85.79 | 221,000 |
Jun 1, 2023 | 84.93 | 85.81 | 84.46 | 85.57 | 84.39 | 206,500 |
May 31, 2023 | 85.10 | 85.29 | 84.31 | 84.80 | 83.63 | 261,400 |
May 30, 2023 | 86.13 | 86.15 | 85.34 | 85.68 | 84.49 | 287,200 |
May 26, 2023 | 84.81 | 85.89 | 84.73 | 85.79 | 84.60 | 385,800 |
May 25, 2023 | 84.67 | 84.97 | 84.23 | 84.71 | 83.54 | 267,600 |
May 24, 2023 | 84.81 | 84.81 | 84.09 | 84.30 | 83.13 | 154,800 |
May 23, 2023 | 85.65 | 85.86 | 85.10 | 85.18 | 84.00 | 292,900 |
May 22, 2023 | 85.84 | 86.33 | 85.55 | 86.00 | 84.81 | 147,900 |
May 19, 2023 | 86.20 | 86.33 | 85.52 | 85.77 | 84.58 | 305,500 |
May 18, 2023 | 84.95 | 86.17 | 84.87 | 86.05 | 84.86 | 269,000 |
May 17, 2023 | 84.51 | 85.27 | 84.07 | 85.09 | 83.91 | 374,100 |
May 16, 2023 | 84.70 | 84.85 | 84.23 | 84.24 | 83.07 | 241,600 |
May 15, 2023 | 84.57 | 85.07 | 84.21 | 85.07 | 83.89 | 162,000 |
May 12, 2023 | 84.28 | 84.49 | 83.61 | 84.19 | 83.03 | 197,600 |
May 11, 2023 | 84.19 | 84.21 | 83.74 | 84.13 | 82.97 | 496,800 |
May 10, 2023 | 85.07 | 85.07 | 83.74 | 84.45 | 83.28 | 119,800 |
May 9, 2023 | 84.17 | 84.65 | 84.00 | 84.35 | 83.18 | 104,300 |
May 8, 2023 | 85.15 | 85.15 | 84.62 | 84.83 | 83.66 | 170,500 |
May 5, 2023 | 84.43 | 85.33 | 84.43 | 85.02 | 83.84 | 307,800 |
May 4, 2023 | 84.77 | 84.82 | 83.52 | 83.57 | 82.41 | 436,800 |
May 3, 2023 | 85.19 | 86.36 | 85.00 | 85.07 | 83.89 | 229,400 |
May 2, 2023 | 85.82 | 85.82 | 84.09 | 84.95 | 83.77 | 268,500 |
May 1, 2023 | 86.07 | 86.44 | 86.06 | 86.19 | 85.00 | 192,700 |
Apr 28, 2023 | 84.76 | 86.10 | 84.76 | 86.06 | 84.87 | 241,100 |
Apr 27, 2023 | 84.04 | 84.99 | 83.81 | 84.92 | 83.75 | 729,800 |
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%