NYSEArca - Delayed Quote • USD
Invesco S&P 500 High Beta ETF (SPHB)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:05 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 | 82.59 | 83.54 | 82.47 | 83.15 | 83.15 | 625,600 |
Apr 25, 2024 | 81.95 | 82.66 | 81.02 | 82.42 | 82.42 | 991,800 |
Apr 24, 2024 | 82.45 | 83.16 | 81.87 | 82.60 | 82.60 | 454,200 |
Apr 23, 2024 | 80.96 | 82.49 | 80.96 | 82.18 | 82.18 | 591,700 |
Apr 22, 2024 | 80.42 | 81.28 | 79.86 | 80.84 | 80.84 | 739,500 |
Apr 19, 2024 | 80.37 | 80.83 | 79.62 | 79.94 | 79.94 | 1,129,100 |
Apr 18, 2024 | 80.76 | 81.48 | 80.07 | 80.33 | 80.33 | 857,200 |
Apr 17, 2024 | 81.70 | 81.79 | 80.45 | 80.70 | 80.70 | 687,100 |
Apr 16, 2024 | 81.45 | 81.78 | 80.79 | 81.21 | 81.21 | 712,800 |
Apr 15, 2024 | 83.82 | 84.11 | 81.40 | 81.78 | 81.78 | 763,800 |
Apr 12, 2024 | 83.96 | 84.08 | 82.68 | 82.93 | 82.93 | 824,800 |
Apr 11, 2024 | 84.64 | 85.15 | 83.70 | 84.97 | 84.97 | 690,400 |
Apr 10, 2024 | 85.04 | 85.39 | 83.95 | 84.43 | 84.43 | 1,164,600 |
Apr 9, 2024 | 86.57 | 86.93 | 85.80 | 86.89 | 86.89 | 455,000 |
Apr 8, 2024 | 85.52 | 86.36 | 85.52 | 86.09 | 86.09 | 877,400 |
Apr 5, 2024 | 84.74 | 85.58 | 84.50 | 85.14 | 85.14 | 640,100 |
Apr 4, 2024 | 86.88 | 87.16 | 84.56 | 84.66 | 84.66 | 447,300 |
Apr 3, 2024 | 85.28 | 86.08 | 85.21 | 85.97 | 85.97 | 457,000 |
Apr 2, 2024 | 86.12 | 86.16 | 85.28 | 85.60 | 85.60 | 518,400 |
Apr 1, 2024 | 87.82 | 88.09 | 86.96 | 87.17 | 87.17 | 926,200 |
Mar 28, 2024 | 87.40 | 87.90 | 87.40 | 87.74 | 87.74 | 197,200 |
Mar 27, 2024 | 86.15 | 87.37 | 85.89 | 87.37 | 87.37 | 385,300 |
Mar 26, 2024 | 86.30 | 86.50 | 85.51 | 85.56 | 85.56 | 222,600 |
Mar 25, 2024 | 85.75 | 86.17 | 85.63 | 85.83 | 85.83 | 254,800 |
Mar 22, 2024 | 86.67 | 86.95 | 85.97 | 86.04 | 86.04 | 220,400 |
Mar 21, 2024 | 86.61 | 87.28 | 86.59 | 86.84 | 86.84 | 471,800 |
Mar 20, 2024 | 83.87 | 85.87 | 83.77 | 85.73 | 85.73 | 560,300 |
Mar 19, 2024 | 83.19 | 83.96 | 83.01 | 83.89 | 83.89 | 447,600 |
Mar 18, 2024 | 0.27 Dividend | |||||
Mar 18, 2024 | 83.81 | 83.94 | 83.31 | 83.65 | 83.65 | 323,900 |
Mar 15, 2024 | 83.41 | 84.07 | 83.36 | 83.48 | 83.21 | 243,000 |
Mar 14, 2024 | 85.39 | 85.50 | 83.43 | 84.04 | 83.77 | 442,300 |
Mar 13, 2024 | 85.56 | 86.17 | 85.33 | 85.53 | 85.26 | 367,700 |
Mar 12, 2024 | 85.77 | 86.03 | 85.03 | 85.79 | 85.52 | 485,600 |
Mar 11, 2024 | 85.25 | 85.67 | 84.91 | 85.52 | 85.25 | 366,100 |
Mar 8, 2024 | 86.58 | 87.14 | 85.56 | 85.66 | 85.39 | 2,779,500 |
Mar 7, 2024 | 85.53 | 86.31 | 85.52 | 86.02 | 85.75 | 476,700 |
Mar 6, 2024 | 85.11 | 85.21 | 84.37 | 84.82 | 84.55 | 959,100 |
Mar 5, 2024 | 84.40 | 84.99 | 83.89 | 84.26 | 83.99 | 756,300 |
Mar 4, 2024 | 85.71 | 85.72 | 85.12 | 85.13 | 84.86 | 642,600 |
Mar 1, 2024 | 84.45 | 85.54 | 83.89 | 85.41 | 85.14 | 500,000 |
Feb 29, 2024 | 83.93 | 84.65 | 83.66 | 84.33 | 84.06 | 640,700 |
Feb 28, 2024 | 82.97 | 83.68 | 82.92 | 83.18 | 82.91 | 406,200 |
Feb 27, 2024 | 83.37 | 83.71 | 83.25 | 83.57 | 83.30 | 413,700 |
Feb 26, 2024 | 82.97 | 83.36 | 82.50 | 82.63 | 82.37 | 492,000 |
Feb 23, 2024 | 83.19 | 83.47 | 82.87 | 82.94 | 82.68 | 735,200 |
Feb 22, 2024 | 83.30 | 83.67 | 82.91 | 83.26 | 82.99 | 499,000 |
Feb 21, 2024 | 81.63 | 82.12 | 81.48 | 82.09 | 81.83 | 590,000 |
Feb 20, 2024 | 82.39 | 82.49 | 81.87 | 82.31 | 82.05 | 392,300 |
Feb 16, 2024 | 83.72 | 83.90 | 83.05 | 83.14 | 82.88 | 612,900 |
Feb 15, 2024 | 83.59 | 84.26 | 83.53 | 84.09 | 83.82 | 746,200 |
Feb 14, 2024 | 82.33 | 83.06 | 81.95 | 83.03 | 82.77 | 753,100 |
Feb 13, 2024 | 81.71 | 82.20 | 80.86 | 81.62 | 81.36 | 942,200 |
Feb 12, 2024 | 83.38 | 84.78 | 83.34 | 84.05 | 83.78 | 722,800 |
Feb 9, 2024 | 82.72 | 83.35 | 82.60 | 83.20 | 82.93 | 539,900 |
Feb 8, 2024 | 82.19 | 82.97 | 82.02 | 82.76 | 82.50 | 498,300 |
Feb 7, 2024 | 82.23 | 82.43 | 81.22 | 82.14 | 81.88 | 936,600 |
Feb 6, 2024 | 81.55 | 81.77 | 81.12 | 81.60 | 81.34 | 613,100 |
Feb 5, 2024 | 81.72 | 81.72 | 80.71 | 81.46 | 81.20 | 810,300 |
Feb 2, 2024 | 80.91 | 82.12 | 80.51 | 81.82 | 81.56 | 657,900 |
Feb 1, 2024 | 81.05 | 81.36 | 79.66 | 81.31 | 81.05 | 444,800 |
Jan 31, 2024 | 81.31 | 82.19 | 80.26 | 80.38 | 80.12 | 811,900 |
Jan 30, 2024 | 82.17 | 82.55 | 81.91 | 81.95 | 81.69 | 400,200 |
Jan 29, 2024 | 81.39 | 82.57 | 81.27 | 82.57 | 82.31 | 424,900 |
Jan 26, 2024 | 81.63 | 81.95 | 81.27 | 81.34 | 81.08 | 684,700 |
Jan 25, 2024 | 82.08 | 82.10 | 81.33 | 81.75 | 81.49 | 600,600 |
Jan 24, 2024 | 82.11 | 82.16 | 81.02 | 81.11 | 80.85 | 877,800 |
Jan 23, 2024 | 81.61 | 81.67 | 80.81 | 81.20 | 80.94 | 513,300 |
Jan 22, 2024 | 80.98 | 81.82 | 80.85 | 81.18 | 80.92 | 649,400 |
Jan 19, 2024 | 79.45 | 80.51 | 79.02 | 80.46 | 80.20 | 989,000 |
Jan 18, 2024 | 78.89 | 79.24 | 78.19 | 79.11 | 78.86 | 907,500 |
Jan 17, 2024 | 78.16 | 78.30 | 77.56 | 78.22 | 77.97 | 625,400 |
Jan 16, 2024 | 79.04 | 79.44 | 78.48 | 79.13 | 78.88 | 1,101,500 |
Jan 12, 2024 | 80.57 | 80.82 | 79.35 | 79.54 | 79.29 | 871,400 |
Jan 11, 2024 | 80.54 | 80.70 | 79.26 | 80.34 | 80.08 | 1,140,100 |
Jan 10, 2024 | 80.46 | 80.83 | 79.78 | 80.65 | 80.39 | 1,213,000 |
Jan 9, 2024 | 80.02 | 80.87 | 79.91 | 80.48 | 80.22 | 347,600 |
Jan 8, 2024 | 79.30 | 80.79 | 79.27 | 80.76 | 80.50 | 842,100 |
Jan 5, 2024 | 78.33 | 79.77 | 78.27 | 79.09 | 78.84 | 656,700 |
Jan 4, 2024 | 78.39 | 79.21 | 78.29 | 78.65 | 78.40 | 761,500 |
Jan 3, 2024 | 79.99 | 80.02 | 78.41 | 78.77 | 78.52 | 844,800 |
Jan 2, 2024 | 81.56 | 81.63 | 80.61 | 81.11 | 80.85 | 1,670,700 |
Dec 29, 2023 | 82.99 | 83.30 | 82.24 | 82.40 | 82.14 | 537,500 |
Dec 28, 2023 | 83.09 | 83.37 | 82.97 | 83.21 | 82.94 | 327,700 |
Dec 27, 2023 | 82.99 | 83.21 | 82.71 | 83.09 | 82.83 | 289,600 |
Dec 26, 2023 | 82.43 | 83.12 | 82.43 | 82.94 | 82.68 | 333,200 |
Dec 22, 2023 | 82.46 | 82.84 | 81.79 | 82.31 | 82.05 | 993,400 |
Dec 21, 2023 | 81.59 | 82.18 | 81.25 | 82.16 | 81.90 | 1,269,500 |
Dec 20, 2023 | 82.00 | 82.57 | 80.36 | 80.39 | 80.13 | 578,200 |
Dec 19, 2023 | 81.52 | 82.42 | 81.52 | 82.31 | 82.05 | 323,300 |
Dec 18, 2023 | 0.17 Dividend | |||||
Dec 18, 2023 | 81.46 | 81.47 | 80.88 | 81.25 | 80.99 | 347,300 |
Dec 15, 2023 | 81.89 | 82.17 | 81.25 | 81.44 | 81.01 | 396,800 |
Dec 14, 2023 | 80.22 | 82.25 | 80.22 | 81.85 | 81.42 | 1,122,800 |
Dec 13, 2023 | 76.79 | 79.13 | 76.44 | 79.08 | 78.66 | 928,000 |
Dec 12, 2023 | 76.61 | 76.93 | 76.19 | 76.80 | 76.40 | 394,100 |
Dec 11, 2023 | 76.03 | 76.92 | 75.94 | 76.79 | 76.39 | 659,900 |
Dec 8, 2023 | 75.18 | 76.33 | 75.18 | 75.94 | 75.54 | 435,100 |
Dec 7, 2023 | 74.71 | 75.35 | 74.52 | 75.24 | 74.84 | 439,200 |
Dec 6, 2023 | 75.06 | 75.71 | 74.33 | 74.37 | 73.98 | 539,100 |
Dec 5, 2023 | 74.68 | 74.71 | 73.99 | 74.39 | 74.00 | 513,400 |
Dec 4, 2023 | 74.58 | 75.40 | 74.47 | 75.19 | 74.79 | 624,600 |
Dec 1, 2023 | 73.01 | 75.24 | 72.89 | 75.22 | 74.82 | 542,200 |
Nov 30, 2023 | 73.46 | 73.46 | 72.72 | 73.20 | 72.82 | 364,400 |
Nov 29, 2023 | 72.99 | 73.93 | 72.99 | 73.07 | 72.69 | 306,300 |
Nov 28, 2023 | 71.86 | 72.42 | 71.54 | 72.21 | 71.83 | 298,600 |
Nov 27, 2023 | 71.90 | 72.28 | 71.67 | 72.04 | 71.66 | 273,300 |
Nov 24, 2023 | 71.92 | 72.21 | 71.81 | 72.17 | 71.79 | 156,900 |
Nov 22, 2023 | 72.24 | 72.52 | 71.82 | 72.00 | 71.62 | 322,900 |
Nov 21, 2023 | 72.05 | 72.06 | 71.53 | 71.70 | 71.32 | 331,100 |
Nov 20, 2023 | 71.94 | 72.68 | 71.67 | 72.50 | 72.12 | 428,800 |
Nov 17, 2023 | 71.55 | 71.86 | 71.31 | 71.83 | 71.45 | 715,800 |
Nov 16, 2023 | 71.52 | 71.71 | 70.85 | 71.30 | 70.93 | 551,000 |
Nov 15, 2023 | 71.08 | 72.25 | 71.08 | 71.63 | 71.25 | 551,000 |
Nov 14, 2023 | 69.50 | 71.04 | 69.50 | 70.72 | 70.35 | 653,600 |
Nov 13, 2023 | 67.65 | 67.99 | 67.34 | 67.74 | 67.38 | 292,400 |
Nov 10, 2023 | 67.06 | 68.18 | 66.66 | 68.12 | 67.76 | 595,000 |
Nov 9, 2023 | 68.03 | 68.08 | 66.67 | 66.79 | 66.44 | 559,900 |
Nov 8, 2023 | 67.72 | 68.01 | 67.32 | 67.69 | 67.33 | 629,400 |
Nov 7, 2023 | 67.28 | 67.96 | 67.11 | 67.75 | 67.39 | 453,200 |
Nov 6, 2023 | 68.19 | 68.21 | 66.90 | 67.42 | 67.07 | 468,700 |
Nov 3, 2023 | 67.04 | 68.45 | 67.04 | 68.05 | 67.69 | 529,200 |
Nov 2, 2023 | 65.02 | 66.24 | 65.02 | 66.18 | 65.83 | 820,200 |
Nov 1, 2023 | 63.99 | 64.26 | 63.22 | 64.25 | 63.91 | 816,400 |
Oct 31, 2023 | 63.77 | 64.33 | 63.38 | 64.24 | 63.90 | 597,200 |
Oct 30, 2023 | 63.85 | 64.25 | 63.15 | 63.91 | 63.57 | 667,300 |
Oct 27, 2023 | 64.31 | 64.35 | 63.25 | 63.45 | 63.12 | 1,078,000 |
Oct 26, 2023 | 64.25 | 64.62 | 63.55 | 63.83 | 63.49 | 1,398,000 |
Oct 25, 2023 | 65.38 | 65.50 | 64.11 | 64.29 | 63.95 | 998,100 |
Oct 24, 2023 | 66.13 | 66.55 | 65.55 | 66.01 | 65.66 | 1,169,900 |
Oct 23, 2023 | 65.52 | 66.65 | 65.08 | 65.71 | 65.36 | 498,800 |
Oct 20, 2023 | 66.93 | 67.01 | 65.89 | 65.89 | 65.54 | 692,100 |
Oct 19, 2023 | 68.48 | 68.70 | 67.06 | 67.22 | 66.87 | 1,097,000 |
Oct 18, 2023 | 69.36 | 69.38 | 68.25 | 68.41 | 68.05 | 581,800 |
Oct 17, 2023 | 68.89 | 70.53 | 68.89 | 70.07 | 69.70 | 1,033,600 |
Oct 16, 2023 | 69.06 | 69.82 | 68.81 | 69.63 | 69.26 | 462,800 |
Oct 13, 2023 | 69.76 | 69.83 | 68.26 | 68.56 | 68.20 | 455,100 |
Oct 12, 2023 | 70.84 | 70.84 | 69.15 | 69.67 | 69.30 | 576,300 |
Oct 11, 2023 | 70.53 | 70.95 | 70.04 | 70.68 | 70.31 | 327,000 |
Oct 10, 2023 | 69.71 | 70.86 | 69.71 | 70.25 | 69.88 | 406,200 |
Oct 9, 2023 | 68.67 | 69.63 | 68.29 | 69.48 | 69.11 | 261,100 |
Oct 6, 2023 | 67.82 | 69.78 | 67.66 | 69.35 | 68.99 | 489,600 |
Oct 5, 2023 | 68.73 | 68.90 | 67.78 | 68.44 | 68.08 | 411,600 |
Oct 4, 2023 | 68.45 | 68.88 | 67.76 | 68.72 | 68.36 | 366,400 |
Oct 3, 2023 | 69.07 | 69.55 | 67.81 | 68.06 | 67.70 | 313,200 |
Oct 2, 2023 | 69.98 | 70.35 | 69.20 | 69.63 | 69.26 | 559,900 |
Sep 29, 2023 | 70.74 | 71.15 | 69.89 | 70.10 | 69.73 | 424,800 |
Sep 28, 2023 | 68.83 | 70.42 | 68.79 | 69.98 | 69.61 | 263,400 |
Sep 27, 2023 | 69.16 | 69.45 | 68.39 | 69.05 | 68.69 | 374,600 |
Sep 26, 2023 | 69.34 | 69.72 | 68.68 | 68.80 | 68.44 | 311,200 |
Sep 25, 2023 | 69.32 | 69.99 | 69.25 | 69.92 | 69.55 | 460,100 |
Sep 22, 2023 | 70.50 | 70.61 | 69.64 | 69.73 | 69.36 | 321,000 |
Sep 21, 2023 | 70.97 | 71.09 | 70.11 | 70.14 | 69.77 | 341,800 |
Sep 20, 2023 | 72.85 | 73.17 | 71.63 | 71.67 | 71.29 | 294,700 |
Sep 19, 2023 | 72.51 | 72.81 | 72.04 | 72.51 | 72.13 | 312,400 |
Sep 18, 2023 | 0.18 Dividend | |||||
Sep 18, 2023 | 72.91 | 72.98 | 72.56 | 72.72 | 72.34 | 188,200 |
Sep 15, 2023 | 73.85 | 74.02 | 73.18 | 73.28 | 72.72 | 197,200 |
Sep 14, 2023 | 73.93 | 74.34 | 73.51 | 74.23 | 73.66 | 267,900 |
Sep 13, 2023 | 73.79 | 73.95 | 72.98 | 73.26 | 72.70 | 323,800 |
Sep 12, 2023 | 73.84 | 74.41 | 73.66 | 73.76 | 73.20 | 206,200 |
Sep 11, 2023 | 74.66 | 74.79 | 73.93 | 74.13 | 73.56 | 249,600 |
Sep 8, 2023 | 74.05 | 74.27 | 73.83 | 74.01 | 73.45 | 307,400 |
Sep 7, 2023 | 74.41 | 74.41 | 73.62 | 74.10 | 73.53 | 337,000 |
Sep 6, 2023 | 75.50 | 75.85 | 74.77 | 75.37 | 74.79 | 344,700 |
Sep 5, 2023 | 76.10 | 76.26 | 75.62 | 75.72 | 75.14 | 307,200 |
Sep 1, 2023 | 76.54 | 76.81 | 76.16 | 76.44 | 75.86 | 379,000 |
Aug 31, 2023 | 75.86 | 76.39 | 75.86 | 76.03 | 75.45 | 292,100 |
Aug 30, 2023 | 75.43 | 75.90 | 75.09 | 75.75 | 75.17 | 270,300 |
Aug 29, 2023 | 73.72 | 75.54 | 73.66 | 75.44 | 74.86 | 320,000 |
Aug 28, 2023 | 73.56 | 74.06 | 73.55 | 73.86 | 73.30 | 394,200 |
Aug 25, 2023 | 72.89 | 73.41 | 71.97 | 73.05 | 72.49 | 776,600 |
Aug 24, 2023 | 74.33 | 74.37 | 72.62 | 72.63 | 72.08 | 450,400 |
Aug 23, 2023 | 72.79 | 74.11 | 72.65 | 73.95 | 73.39 | 365,100 |
Aug 22, 2023 | 73.68 | 73.73 | 72.65 | 72.79 | 72.23 | 665,300 |
Aug 21, 2023 | 72.98 | 73.41 | 72.51 | 73.30 | 72.74 | 720,300 |
Aug 18, 2023 | 71.92 | 72.96 | 71.74 | 72.77 | 72.21 | 461,900 |
Aug 17, 2023 | 73.86 | 73.90 | 72.64 | 72.74 | 72.18 | 520,000 |
Aug 16, 2023 | 74.44 | 74.74 | 73.51 | 73.51 | 72.95 | 325,300 |
Aug 15, 2023 | 75.33 | 75.38 | 74.59 | 74.65 | 74.08 | 335,200 |
Aug 14, 2023 | 74.90 | 75.93 | 74.74 | 75.91 | 75.33 | 530,400 |
Aug 11, 2023 | 75.39 | 75.83 | 75.13 | 75.29 | 74.72 | 531,000 |
Aug 10, 2023 | 76.68 | 77.36 | 75.62 | 76.04 | 75.46 | 435,400 |
Aug 9, 2023 | 77.05 | 77.05 | 76.03 | 76.09 | 75.51 | 406,100 |
Aug 8, 2023 | 76.41 | 77.13 | 75.88 | 77.07 | 76.48 | 501,900 |
Aug 7, 2023 | 76.97 | 77.50 | 76.80 | 77.50 | 76.91 | 372,600 |
Aug 4, 2023 | 77.19 | 77.76 | 76.47 | 76.67 | 76.08 | 957,800 |
Aug 3, 2023 | 76.85 | 77.23 | 76.41 | 76.96 | 76.37 | 1,031,500 |
Aug 2, 2023 | 78.63 | 78.80 | 77.22 | 77.62 | 77.03 | 675,000 |
Aug 1, 2023 | 79.89 | 80.14 | 79.43 | 80.07 | 79.46 | 407,000 |
Jul 31, 2023 | 80.45 | 80.78 | 80.29 | 80.61 | 79.99 | 337,500 |
Jul 28, 2023 | 79.98 | 80.23 | 79.59 | 80.07 | 79.46 | 541,900 |
Jul 27, 2023 | 80.45 | 80.66 | 78.69 | 78.97 | 78.37 | 728,800 |
Jul 26, 2023 | 78.59 | 79.31 | 78.33 | 79.01 | 78.41 | 365,800 |
Jul 25, 2023 | 78.65 | 79.22 | 78.65 | 78.84 | 78.24 | 379,300 |
Jul 24, 2023 | 78.63 | 78.92 | 78.08 | 78.71 | 78.11 | 486,200 |
Jul 21, 2023 | 79.14 | 79.21 | 78.31 | 78.57 | 77.97 | 621,600 |
Jul 20, 2023 | 79.58 | 79.64 | 78.43 | 78.56 | 77.96 | 802,900 |
Jul 19, 2023 | 80.53 | 80.65 | 80.10 | 80.33 | 79.72 | 242,900 |
Jul 18, 2023 | 79.41 | 80.33 | 79.33 | 80.21 | 79.60 | 345,000 |
Jul 17, 2023 | 78.45 | 79.76 | 78.45 | 79.45 | 78.84 | 360,900 |
Jul 14, 2023 | 79.68 | 79.68 | 78.47 | 78.61 | 78.01 | 373,500 |
Jul 13, 2023 | 79.34 | 79.84 | 79.11 | 79.66 | 79.05 | 404,200 |
Jul 12, 2023 | 78.97 | 79.15 | 78.48 | 78.72 | 78.12 | 625,000 |
Jul 11, 2023 | 77.49 | 78.10 | 77.09 | 77.94 | 77.35 | 372,900 |
Jul 10, 2023 | 75.73 | 77.15 | 75.72 | 77.13 | 76.54 | 495,000 |
Jul 7, 2023 | 75.17 | 76.58 | 75.17 | 75.74 | 75.16 | 360,600 |
Jul 6, 2023 | 75.06 | 75.28 | 74.23 | 75.23 | 74.66 | 521,900 |
Jul 5, 2023 | 76.43 | 76.51 | 76.07 | 76.20 | 75.62 | 612,100 |
Jul 3, 2023 | 76.46 | 76.91 | 76.46 | 76.91 | 76.32 | 238,300 |
Jun 30, 2023 | 76.20 | 76.69 | 75.92 | 76.39 | 75.81 | 467,500 |
Jun 29, 2023 | 75.31 | 75.71 | 74.97 | 75.39 | 74.81 | 439,400 |
Jun 28, 2023 | 74.52 | 75.40 | 74.44 | 75.18 | 74.61 | 441,300 |
Jun 27, 2023 | 73.29 | 74.95 | 73.14 | 74.81 | 74.24 | 643,400 |
Jun 26, 2023 | 72.89 | 73.81 | 72.86 | 72.97 | 72.41 | 350,300 |
Jun 23, 2023 | 72.76 | 73.39 | 72.63 | 73.06 | 72.50 | 582,800 |
Jun 22, 2023 | 73.60 | 73.84 | 73.20 | 73.72 | 73.16 | 478,500 |
Jun 21, 2023 | 74.50 | 74.68 | 73.81 | 73.99 | 73.43 | 616,800 |
Jun 20, 2023 | 0.13 Dividend | |||||
Jun 20, 2023 | 74.90 | 75.02 | 74.13 | 74.84 | 74.27 | 533,800 |
Jun 16, 2023 | 76.59 | 76.59 | 75.26 | 75.40 | 74.69 | 281,600 |
Jun 15, 2023 | 74.97 | 76.33 | 74.79 | 76.02 | 75.31 | 446,500 |
Jun 14, 2023 | 75.45 | 76.01 | 74.49 | 75.38 | 74.67 | 558,300 |
Jun 13, 2023 | 74.97 | 75.56 | 74.82 | 75.43 | 74.72 | 459,200 |
Jun 12, 2023 | 73.29 | 74.24 | 73.09 | 74.18 | 73.48 | 286,400 |
Jun 9, 2023 | 73.19 | 73.54 | 72.64 | 72.80 | 72.12 | 472,500 |
Jun 8, 2023 | 72.55 | 72.91 | 71.97 | 72.75 | 72.07 | 387,100 |
Jun 7, 2023 | 72.74 | 73.30 | 72.27 | 72.52 | 71.84 | 324,300 |
Jun 6, 2023 | 71.02 | 72.69 | 70.96 | 72.39 | 71.71 | 471,000 |
Jun 5, 2023 | 71.43 | 71.68 | 70.74 | 71.25 | 70.58 | 447,500 |
Jun 2, 2023 | 70.86 | 71.79 | 70.43 | 71.52 | 70.85 | 410,900 |
Jun 1, 2023 | 68.96 | 70.34 | 68.46 | 69.91 | 69.25 | 603,900 |
May 31, 2023 | 69.35 | 69.53 | 68.21 | 68.86 | 68.21 | 325,500 |
May 30, 2023 | 70.65 | 70.86 | 69.59 | 69.91 | 69.25 | 556,300 |
May 26, 2023 | 68.44 | 69.93 | 68.43 | 69.71 | 69.06 | 298,800 |
May 25, 2023 | 67.99 | 68.26 | 67.43 | 68.01 | 67.37 | 384,400 |
May 24, 2023 | 67.33 | 67.45 | 66.54 | 67.03 | 66.40 | 300,000 |
May 23, 2023 | 68.43 | 69.13 | 67.99 | 68.01 | 67.37 | 391,700 |
May 22, 2023 | 68.17 | 69.15 | 68.16 | 68.83 | 68.18 | 906,800 |
May 19, 2023 | 68.80 | 68.84 | 67.86 | 68.20 | 67.56 | 356,200 |
May 18, 2023 | 67.38 | 68.83 | 67.38 | 68.72 | 68.07 | 545,700 |
May 17, 2023 | 66.20 | 67.49 | 65.98 | 67.24 | 66.61 | 437,300 |
May 16, 2023 | 66.15 | 66.31 | 65.73 | 65.74 | 65.12 | 219,300 |
May 15, 2023 | 65.42 | 66.47 | 65.27 | 66.44 | 65.82 | 276,500 |
May 12, 2023 | 65.80 | 65.87 | 64.75 | 65.29 | 64.68 | 538,200 |
May 11, 2023 | 65.78 | 65.85 | 65.16 | 65.59 | 64.97 | 343,800 |
May 10, 2023 | 66.52 | 66.56 | 65.18 | 65.94 | 65.32 | 550,700 |
May 9, 2023 | 65.69 | 65.88 | 65.48 | 65.73 | 65.11 | 450,200 |
May 8, 2023 | 66.17 | 66.39 | 65.72 | 66.29 | 65.67 | 808,300 |
May 5, 2023 | 65.40 | 66.35 | 65.22 | 66.11 | 65.49 | 653,300 |
May 4, 2023 | 65.60 | 65.63 | 64.66 | 64.88 | 64.27 | 1,454,600 |
May 3, 2023 | 66.15 | 67.02 | 65.60 | 65.68 | 65.06 | 612,600 |
May 2, 2023 | 66.91 | 66.93 | 65.45 | 66.09 | 65.47 | 1,156,100 |
May 1, 2023 | 67.31 | 67.64 | 67.01 | 67.18 | 66.55 | 2,019,600 |
Apr 28, 2023 | 66.08 | 67.24 | 65.92 | 67.23 | 66.60 | 863,600 |
Apr 27, 2023 | 65.41 | 66.20 | 65.02 | 66.12 | 65.50 | 570,100 |
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%