NYSEArca - Delayed Quote • USD
Invesco DB US Dollar Index Bearish Fund (UDN)
At close: April 24 at 3:59 PM EDT
After hours: April 24 at 7:32 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 | 17.83 | 17.83 | 17.77 | 17.81 | 17.81 | 39,600 |
Apr 23, 2024 | 17.75 | 17.82 | 17.75 | 17.81 | 17.81 | 11,200 |
Apr 22, 2024 | 17.68 | 17.74 | 17.68 | 17.71 | 17.71 | 32,400 |
Apr 19, 2024 | 17.77 | 17.77 | 17.72 | 17.72 | 17.72 | 12,500 |
Apr 18, 2024 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | 19,300 |
Apr 17, 2024 | 17.69 | 17.76 | 17.69 | 17.75 | 17.75 | 26,800 |
Apr 16, 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 17.65 | 32,700 |
Apr 15, 2024 | 17.75 | 17.75 | 17.70 | 17.70 | 17.70 | 66,000 |
Apr 12, 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 17.74 | 56,800 |
Apr 11, 2024 | 17.88 | 17.90 | 17.82 | 17.87 | 17.87 | 36,400 |
Apr 10, 2024 | 17.97 | 17.97 | 17.86 | 17.89 | 17.89 | 48,100 |
Apr 9, 2024 | 18.07 | 18.11 | 18.05 | 18.07 | 18.07 | 22,400 |
Apr 8, 2024 | 18.01 | 18.07 | 18.01 | 18.07 | 18.07 | 21,200 |
Apr 5, 2024 | 18.01 | 18.05 | 17.97 | 18.04 | 18.04 | 72,800 |
Apr 4, 2024 | 18.05 | 18.10 | 18.03 | 18.04 | 18.04 | 49,100 |
Apr 3, 2024 | 17.92 | 18.04 | 17.92 | 18.04 | 18.04 | 59,400 |
Apr 2, 2024 | 17.90 | 17.95 | 17.89 | 17.91 | 17.91 | 168,900 |
Apr 1, 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 17.90 | 47,900 |
Mar 28, 2024 | 17.98 | 18.02 | 17.98 | 17.99 | 17.99 | 13,100 |
Mar 27, 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 18.02 | 17,400 |
Mar 26, 2024 | 18.02 | 18.05 | 17.98 | 17.98 | 17.98 | 20,300 |
Mar 25, 2024 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 21,300 |
Mar 22, 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.99 | 51,900 |
Mar 21, 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 18.06 | 22,700 |
Mar 20, 2024 | 18.05 | 18.19 | 18.02 | 18.17 | 18.17 | 29,700 |
Mar 19, 2024 | 18.09 | 18.10 | 18.07 | 18.09 | 18.09 | 33,000 |
Mar 18, 2024 | 18.16 | 18.16 | 18.12 | 18.12 | 18.12 | 37,000 |
Mar 15, 2024 | 18.15 | 18.18 | 18.15 | 18.16 | 18.16 | 10,000 |
Mar 14, 2024 | 18.24 | 18.24 | 18.13 | 18.18 | 18.18 | 39,300 |
Mar 13, 2024 | 18.24 | 18.29 | 18.20 | 18.25 | 18.25 | 43,200 |
Mar 12, 2024 | 18.23 | 18.24 | 18.18 | 18.21 | 18.21 | 18,800 |
Mar 11, 2024 | 18.27 | 18.29 | 18.24 | 18.27 | 18.27 | 37,700 |
Mar 8, 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 18.27 | 29,400 |
Mar 7, 2024 | 18.20 | 18.26 | 18.18 | 18.26 | 18.26 | 53,900 |
Mar 6, 2024 | 18.15 | 18.20 | 18.10 | 18.17 | 18.17 | 61,000 |
Mar 5, 2024 | 18.04 | 18.12 | 18.04 | 18.09 | 18.09 | 47,100 |
Mar 4, 2024 | 18.04 | 18.09 | 18.04 | 18.07 | 18.07 | 9,100 |
Mar 1, 2024 | 18.00 | 18.08 | 18.00 | 18.05 | 18.05 | 45,200 |
Feb 29, 2024 | 18.05 | 18.07 | 18.01 | 18.01 | 18.01 | 162,900 |
Feb 28, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 18.05 | 18,300 |
Feb 27, 2024 | 18.07 | 18.08 | 18.05 | 18.05 | 18.05 | 12,300 |
Feb 26, 2024 | 18.04 | 18.09 | 18.04 | 18.09 | 18.09 | 15,800 |
Feb 23, 2024 | 18.03 | 18.05 | 18.02 | 18.02 | 18.02 | 28,900 |
Feb 22, 2024 | 18.05 | 18.05 | 18.00 | 18.03 | 18.03 | 28,000 |
Feb 21, 2024 | 18.04 | 18.04 | 18.00 | 18.03 | 18.03 | 26,400 |
Feb 20, 2024 | 18.02 | 18.05 | 18.01 | 18.02 | 18.02 | 36,400 |
Feb 16, 2024 | 17.90 | 17.98 | 17.90 | 17.95 | 17.95 | 16,100 |
Feb 15, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.96 | 25,000 |
Feb 14, 2024 | 17.87 | 17.89 | 17.86 | 17.89 | 17.89 | 18,200 |
Feb 13, 2024 | 17.89 | 17.89 | 17.84 | 17.84 | 17.84 | 24,800 |
Feb 12, 2024 | 17.95 | 18.01 | 17.95 | 17.99 | 17.99 | 28,700 |
Feb 9, 2024 | 17.95 | 18.00 | 17.95 | 17.96 | 17.96 | 29,800 |
Feb 8, 2024 | 17.96 | 17.98 | 17.94 | 17.97 | 17.97 | 16,500 |
Feb 7, 2024 | 18.03 | 18.03 | 17.98 | 18.01 | 18.01 | 20,300 |
Feb 6, 2024 | 17.95 | 17.99 | 17.92 | 17.99 | 17.99 | 32,600 |
Feb 5, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 17.93 | 36,600 |
Feb 2, 2024 | 18.07 | 18.07 | 17.99 | 18.00 | 18.00 | 96,300 |
Feb 1, 2024 | 18.11 | 18.18 | 18.07 | 18.16 | 18.16 | 63,300 |
Jan 31, 2024 | 18.14 | 18.18 | 18.05 | 18.07 | 18.07 | 58,300 |
Jan 30, 2024 | 18.10 | 18.11 | 18.07 | 18.11 | 18.11 | 32,300 |
Jan 29, 2024 | 18.02 | 18.08 | 18.02 | 18.07 | 18.07 | 23,800 |
Jan 26, 2024 | 18.08 | 18.12 | 18.07 | 18.07 | 18.07 | 37,900 |
Jan 25, 2024 | 18.07 | 18.09 | 18.04 | 18.06 | 18.06 | 45,000 |
Jan 24, 2024 | 18.19 | 18.20 | 18.10 | 18.10 | 18.10 | 41,300 |
Jan 23, 2024 | 18.05 | 18.07 | 18.02 | 18.04 | 18.04 | 56,700 |
Jan 22, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 18.10 | 40,700 |
Jan 19, 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.10 | 46,600 |
Jan 18, 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 18.06 | 21,000 |
Jan 17, 2024 | 18.10 | 18.10 | 18.03 | 18.10 | 18.10 | 52,900 |
Jan 16, 2024 | 18.09 | 18.14 | 18.08 | 18.08 | 18.08 | 134,800 |
Jan 12, 2024 | 18.33 | 18.33 | 18.24 | 18.24 | 18.24 | 42,100 |
Jan 11, 2024 | 18.21 | 18.28 | 18.20 | 18.26 | 18.26 | 72,100 |
Jan 10, 2024 | 18.20 | 18.27 | 18.20 | 18.26 | 18.26 | 27,600 |
Jan 9, 2024 | 18.27 | 18.27 | 18.21 | 18.23 | 18.23 | 28,100 |
Jan 8, 2024 | 18.27 | 18.31 | 18.26 | 18.27 | 18.27 | 50,500 |
Jan 5, 2024 | 18.27 | 18.33 | 18.22 | 18.25 | 18.25 | 64,300 |
Jan 4, 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.22 | 74,100 |
Jan 3, 2024 | 18.21 | 18.24 | 18.19 | 18.24 | 18.24 | 57,600 |
Jan 2, 2024 | 18.32 | 18.32 | 18.27 | 18.29 | 18.29 | 225,600 |
Dec 29, 2023 | 18.40 | 18.48 | 18.40 | 18.43 | 18.43 | 77,600 |
Dec 28, 2023 | 18.49 | 18.52 | 18.42 | 18.43 | 18.43 | 39,500 |
Dec 27, 2023 | 18.47 | 18.51 | 18.43 | 18.51 | 18.51 | 102,600 |
Dec 26, 2023 | 18.41 | 18.43 | 18.36 | 18.43 | 18.43 | 74,600 |
Dec 22, 2023 | 18.42 | 18.43 | 18.34 | 18.35 | 18.35 | 56,400 |
Dec 21, 2023 | 18.30 | 18.34 | 18.28 | 18.34 | 18.34 | 43,600 |
Dec 20, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | 81,700 |
Dec 19, 2023 | 18.28 | 18.29 | 18.24 | 18.27 | 18.27 | 90,500 |
Dec 18, 2023 | 0.96 Dividend | |||||
Dec 18, 2023 | 18.23 | 18.27 | 18.18 | 18.18 | 18.18 | 145,400 |
Dec 15, 2023 | 19.23 | 19.23 | 19.13 | 19.16 | 18.20 | 92,300 |
Dec 14, 2023 | 19.20 | 19.30 | 19.15 | 19.26 | 18.29 | 353,000 |
Dec 13, 2023 | 18.95 | 19.13 | 18.90 | 19.09 | 18.13 | 96,900 |
Dec 12, 2023 | 18.88 | 18.92 | 18.87 | 18.92 | 17.97 | 27,800 |
Dec 11, 2023 | 18.88 | 18.88 | 18.83 | 18.86 | 17.91 | 46,400 |
Dec 8, 2023 | 18.87 | 18.93 | 18.84 | 18.88 | 17.93 | 131,500 |
Dec 7, 2023 | 18.93 | 18.98 | 18.88 | 18.95 | 18.00 | 46,300 |
Dec 6, 2023 | 18.86 | 18.89 | 18.82 | 18.82 | 17.88 | 58,000 |
Dec 5, 2023 | 18.89 | 18.94 | 18.85 | 18.86 | 17.91 | 60,900 |
Dec 4, 2023 | 18.90 | 18.95 | 18.90 | 18.91 | 17.96 | 54,200 |
Dec 1, 2023 | 18.90 | 19.03 | 18.89 | 19.03 | 18.08 | 274,600 |
Nov 30, 2023 | 19.00 | 19.00 | 18.93 | 18.95 | 18.00 | 68,900 |
Nov 29, 2023 | 19.10 | 19.10 | 19.04 | 19.05 | 18.09 | 86,000 |
Nov 28, 2023 | 19.07 | 19.10 | 19.03 | 19.09 | 18.13 | 102,900 |
Nov 27, 2023 | 18.99 | 19.00 | 18.95 | 19.00 | 18.05 | 57,200 |
Nov 24, 2023 | 18.91 | 18.96 | 18.91 | 18.96 | 18.01 | 25,900 |
Nov 22, 2023 | 18.89 | 18.89 | 18.81 | 18.86 | 17.91 | 67,600 |
Nov 21, 2023 | 18.97 | 18.99 | 18.90 | 18.92 | 17.97 | 78,200 |
Nov 20, 2023 | 18.91 | 18.96 | 18.90 | 18.95 | 18.00 | 160,900 |
Nov 17, 2023 | 18.82 | 18.88 | 18.81 | 18.87 | 17.92 | 87,300 |
Nov 16, 2023 | 18.79 | 18.82 | 18.76 | 18.77 | 17.83 | 36,100 |
Nov 15, 2023 | 18.76 | 18.80 | 18.75 | 18.75 | 17.81 | 54,000 |
Nov 14, 2023 | 18.70 | 18.84 | 18.69 | 18.83 | 17.89 | 114,100 |
Nov 13, 2023 | 18.50 | 18.55 | 18.50 | 18.53 | 17.60 | 50,900 |
Nov 10, 2023 | 18.49 | 18.51 | 18.48 | 18.50 | 17.57 | 49,100 |
Nov 9, 2023 | 18.56 | 18.58 | 18.47 | 18.48 | 17.55 | 74,200 |
Nov 8, 2023 | 18.51 | 18.57 | 18.51 | 18.54 | 17.61 | 73,200 |
Nov 7, 2023 | 18.55 | 18.57 | 18.51 | 18.56 | 17.63 | 79,400 |
Nov 6, 2023 | 18.62 | 18.65 | 18.59 | 18.59 | 17.66 | 176,000 |
Nov 3, 2023 | 18.60 | 18.64 | 18.56 | 18.63 | 17.70 | 89,400 |
Nov 2, 2023 | 18.43 | 18.47 | 18.41 | 18.42 | 17.50 | 25,900 |
Nov 1, 2023 | 18.27 | 18.36 | 18.25 | 18.31 | 17.39 | 43,000 |
Oct 31, 2023 | 18.38 | 18.40 | 18.30 | 18.35 | 17.43 | 60,600 |
Oct 30, 2023 | 18.42 | 18.44 | 18.40 | 18.43 | 17.51 | 41,500 |
Oct 27, 2023 | 18.35 | 18.39 | 18.33 | 18.36 | 17.44 | 20,600 |
Oct 26, 2023 | 18.32 | 18.33 | 18.27 | 18.30 | 17.38 | 46,300 |
Oct 25, 2023 | 18.39 | 18.39 | 18.33 | 18.35 | 17.43 | 26,400 |
Oct 24, 2023 | 18.46 | 18.46 | 18.38 | 18.40 | 17.48 | 35,900 |
Oct 23, 2023 | 18.40 | 18.52 | 18.39 | 18.51 | 17.58 | 42,500 |
Oct 20, 2023 | 18.37 | 18.41 | 18.37 | 18.38 | 17.46 | 20,900 |
Oct 19, 2023 | 18.35 | 18.42 | 18.35 | 18.39 | 17.47 | 31,000 |
Oct 18, 2023 | 18.37 | 18.37 | 18.30 | 18.30 | 17.38 | 36,000 |
Oct 17, 2023 | 18.38 | 18.42 | 18.31 | 18.40 | 17.48 | 53,300 |
Oct 16, 2023 | 18.35 | 18.39 | 18.33 | 18.37 | 17.45 | 21,700 |
Oct 13, 2023 | 18.32 | 18.32 | 18.28 | 18.30 | 17.38 | 52,700 |
Oct 12, 2023 | 18.39 | 18.40 | 18.30 | 18.31 | 17.39 | 108,900 |
Oct 11, 2023 | 18.49 | 18.50 | 18.41 | 18.45 | 17.52 | 85,100 |
Oct 10, 2023 | 18.43 | 18.47 | 18.40 | 18.47 | 17.54 | 103,700 |
Oct 9, 2023 | 18.34 | 18.41 | 18.34 | 18.39 | 17.47 | 62,700 |
Oct 6, 2023 | 18.30 | 18.42 | 18.27 | 18.40 | 17.48 | 82,200 |
Oct 5, 2023 | 18.29 | 18.35 | 18.28 | 18.35 | 17.43 | 52,600 |
Oct 4, 2023 | 18.30 | 18.30 | 18.22 | 18.28 | 17.36 | 87,800 |
Oct 3, 2023 | 18.19 | 18.24 | 18.16 | 18.23 | 17.32 | 79,200 |
Oct 2, 2023 | 18.33 | 18.33 | 18.23 | 18.23 | 17.32 | 95,300 |
Sep 29, 2023 | 18.42 | 18.43 | 18.35 | 18.37 | 17.45 | 73,700 |
Sep 28, 2023 | 18.29 | 18.38 | 18.29 | 18.35 | 17.43 | 53,700 |
Sep 27, 2023 | 18.30 | 18.30 | 18.23 | 18.23 | 17.32 | 122,700 |
Sep 26, 2023 | 18.37 | 18.39 | 18.33 | 18.35 | 17.43 | 179,000 |
Sep 25, 2023 | 18.40 | 18.42 | 18.36 | 18.39 | 17.47 | 273,600 |
Sep 22, 2023 | 18.50 | 18.50 | 18.45 | 18.46 | 17.53 | 23,100 |
Sep 21, 2023 | 18.45 | 18.51 | 18.45 | 18.49 | 17.56 | 49,700 |
Sep 20, 2023 | 18.57 | 18.61 | 18.47 | 18.47 | 17.54 | 94,100 |
Sep 19, 2023 | 18.53 | 18.55 | 18.51 | 18.52 | 17.59 | 79,800 |
Sep 18, 2023 | 18.48 | 18.54 | 18.48 | 18.52 | 17.59 | 77,600 |
Sep 15, 2023 | 18.52 | 18.53 | 18.48 | 18.49 | 17.56 | 25,000 |
Sep 14, 2023 | 18.55 | 18.55 | 18.46 | 18.49 | 17.56 | 31,900 |
Sep 13, 2023 | 18.60 | 18.63 | 18.58 | 18.58 | 17.65 | 34,500 |
Sep 12, 2023 | 18.59 | 18.61 | 18.57 | 18.60 | 17.67 | 18,500 |
Sep 11, 2023 | 18.59 | 18.65 | 18.59 | 18.63 | 17.70 | 282,700 |
Sep 8, 2023 | 18.56 | 18.60 | 18.52 | 18.52 | 17.59 | 52,400 |
Sep 7, 2023 | 18.54 | 18.55 | 18.51 | 18.52 | 17.59 | 73,800 |
Sep 6, 2023 | 18.55 | 18.60 | 18.53 | 18.55 | 17.62 | 85,200 |
Sep 5, 2023 | 18.63 | 18.63 | 18.55 | 18.56 | 17.63 | 98,700 |
Sep 1, 2023 | 18.84 | 18.84 | 18.65 | 18.66 | 17.72 | 67,100 |
Aug 31, 2023 | 18.82 | 18.82 | 18.76 | 18.77 | 17.83 | 103,000 |
Aug 30, 2023 | 18.88 | 18.91 | 18.85 | 18.86 | 17.91 | 82,300 |
Aug 29, 2023 | 18.66 | 18.83 | 18.63 | 18.80 | 17.86 | 102,300 |
Aug 28, 2023 | 18.69 | 18.71 | 18.68 | 18.71 | 17.77 | 45,500 |
Aug 25, 2023 | 18.69 | 18.74 | 18.63 | 18.65 | 17.71 | 107,000 |
Aug 24, 2023 | 18.76 | 18.77 | 18.69 | 18.71 | 17.77 | 46,400 |
Aug 23, 2023 | 18.75 | 18.83 | 18.73 | 18.81 | 17.87 | 74,400 |
Aug 22, 2023 | 18.82 | 18.82 | 18.76 | 18.78 | 17.84 | 74,500 |
Aug 21, 2023 | 18.81 | 18.84 | 18.79 | 18.82 | 17.88 | 48,100 |
Aug 18, 2023 | 18.77 | 18.82 | 18.77 | 18.81 | 17.87 | 36,500 |
Aug 17, 2023 | 18.86 | 18.86 | 18.76 | 18.80 | 17.86 | 40,000 |
Aug 16, 2023 | 18.81 | 18.86 | 18.77 | 18.79 | 17.85 | 26,300 |
Aug 15, 2023 | 18.92 | 18.92 | 18.82 | 18.85 | 17.90 | 23,300 |
Aug 14, 2023 | 18.80 | 18.89 | 18.79 | 18.83 | 17.89 | 89,600 |
Aug 11, 2023 | 18.90 | 18.95 | 18.86 | 18.86 | 17.91 | 33,100 |
Aug 10, 2023 | 19.02 | 19.04 | 18.93 | 18.93 | 17.98 | 38,100 |
Aug 9, 2023 | 18.98 | 19.00 | 18.96 | 18.98 | 18.03 | 67,700 |
Aug 8, 2023 | 18.96 | 18.97 | 18.91 | 18.97 | 18.02 | 93,600 |
Aug 7, 2023 | 19.04 | 19.06 | 19.02 | 19.04 | 18.09 | 15,800 |
Aug 4, 2023 | 19.03 | 19.10 | 19.03 | 19.05 | 18.09 | 94,800 |
Aug 3, 2023 | 18.88 | 18.97 | 18.88 | 18.95 | 18.00 | 48,000 |
Aug 2, 2023 | 18.99 | 18.99 | 18.89 | 18.94 | 17.99 | 69,000 |
Aug 1, 2023 | 19.00 | 19.01 | 18.96 | 18.99 | 18.04 | 79,800 |
Jul 31, 2023 | 19.06 | 19.12 | 19.06 | 19.06 | 18.10 | 78,100 |
Jul 28, 2023 | 19.07 | 19.15 | 19.07 | 19.12 | 18.16 | 92,600 |
Jul 27, 2023 | 19.11 | 19.12 | 19.06 | 19.06 | 18.10 | 207,600 |
Jul 26, 2023 | 19.20 | 19.24 | 19.17 | 19.22 | 18.26 | 60,400 |
Jul 25, 2023 | 19.10 | 19.17 | 19.09 | 19.15 | 18.19 | 43,500 |
Jul 24, 2023 | 19.16 | 19.19 | 19.13 | 19.13 | 18.17 | 105,700 |
Jul 21, 2023 | 19.20 | 19.23 | 19.19 | 19.20 | 18.24 | 125,500 |
Jul 20, 2023 | 19.34 | 19.34 | 19.23 | 19.25 | 18.28 | 148,100 |
Jul 19, 2023 | 19.34 | 19.39 | 19.32 | 19.35 | 18.38 | 95,600 |
Jul 18, 2023 | 19.47 | 19.47 | 19.41 | 19.43 | 18.46 | 169,200 |
Jul 17, 2023 | 19.42 | 19.45 | 19.38 | 19.45 | 18.47 | 133,800 |
Jul 14, 2023 | 19.43 | 19.45 | 19.41 | 19.42 | 18.45 | 102,300 |
Jul 13, 2023 | 19.39 | 19.46 | 19.37 | 19.46 | 18.48 | 211,600 |
Jul 12, 2023 | 19.19 | 19.31 | 19.19 | 19.28 | 18.31 | 136,100 |
Jul 11, 2023 | 19.05 | 19.09 | 19.02 | 19.09 | 18.13 | 42,200 |
Jul 10, 2023 | 18.93 | 19.03 | 18.93 | 19.01 | 18.06 | 116,500 |
Jul 7, 2023 | 18.82 | 18.97 | 18.82 | 18.94 | 17.99 | 81,900 |
Jul 6, 2023 | 18.78 | 18.80 | 18.70 | 18.79 | 17.85 | 27,300 |
Jul 5, 2023 | 18.80 | 18.81 | 18.75 | 18.75 | 17.81 | 21,900 |
Jul 3, 2023 | 18.78 | 18.84 | 18.78 | 18.82 | 17.88 | 9,400 |
Jun 30, 2023 | 18.79 | 18.83 | 18.79 | 18.81 | 17.87 | 40,200 |
Jun 29, 2023 | 18.72 | 18.77 | 18.72 | 18.72 | 17.78 | 101,600 |
Jun 28, 2023 | 18.84 | 18.84 | 18.77 | 18.81 | 17.87 | 55,500 |
Jun 27, 2023 | 18.91 | 18.93 | 18.87 | 18.90 | 17.95 | 160,700 |
Jun 26, 2023 | 18.82 | 18.86 | 18.82 | 18.84 | 17.90 | 59,200 |
Jun 23, 2023 | 18.83 | 18.84 | 18.80 | 18.80 | 17.86 | 114,400 |
Jun 22, 2023 | 18.94 | 18.96 | 18.89 | 18.93 | 17.98 | 95,400 |
Jun 21, 2023 | 18.86 | 18.98 | 18.85 | 18.98 | 18.03 | 52,200 |
Jun 20, 2023 | 18.86 | 18.90 | 18.84 | 18.89 | 17.94 | 46,100 |
Jun 16, 2023 | 18.95 | 18.97 | 18.89 | 18.92 | 17.97 | 138,900 |
Jun 15, 2023 | 18.86 | 18.97 | 18.84 | 18.94 | 17.99 | 110,000 |
Jun 14, 2023 | 18.81 | 18.86 | 18.75 | 18.81 | 17.87 | 131,400 |
Jun 13, 2023 | 18.75 | 18.79 | 18.72 | 18.73 | 17.79 | 53,500 |
Jun 12, 2023 | 18.71 | 18.71 | 18.66 | 18.69 | 17.75 | 47,300 |
Jun 9, 2023 | 18.70 | 18.72 | 18.68 | 18.68 | 17.74 | 52,700 |
Jun 8, 2023 | 18.64 | 18.73 | 18.64 | 18.72 | 17.78 | 71,000 |
Jun 7, 2023 | 18.62 | 18.66 | 18.58 | 18.61 | 17.68 | 45,000 |
Jun 6, 2023 | 18.54 | 18.59 | 18.54 | 18.56 | 17.63 | 119,100 |
Jun 5, 2023 | 18.53 | 18.62 | 18.53 | 18.60 | 17.67 | 88,500 |
Jun 2, 2023 | 18.66 | 18.70 | 18.59 | 18.60 | 17.67 | 64,900 |
Jun 1, 2023 | 18.60 | 18.69 | 18.60 | 18.62 | 17.69 | 101,500 |
May 31, 2023 | 18.52 | 18.56 | 18.47 | 18.55 | 17.62 | 141,700 |
May 30, 2023 | 18.58 | 18.59 | 18.56 | 18.57 | 17.64 | 154,800 |
May 26, 2023 | 18.53 | 18.57 | 18.51 | 18.57 | 17.64 | 265,500 |
May 25, 2023 | 18.57 | 18.57 | 18.52 | 18.53 | 17.60 | 168,600 |
May 24, 2023 | 18.70 | 18.70 | 18.59 | 18.61 | 17.68 | 132,800 |
May 23, 2023 | 18.67 | 18.70 | 18.65 | 18.67 | 17.73 | 141,000 |
May 22, 2023 | 18.75 | 18.75 | 18.69 | 18.72 | 17.78 | 91,900 |
May 19, 2023 | 18.67 | 18.75 | 18.67 | 18.73 | 17.79 | 83,200 |
May 18, 2023 | 18.69 | 18.70 | 18.64 | 18.65 | 17.71 | 220,400 |
May 17, 2023 | 18.78 | 18.80 | 18.74 | 18.79 | 17.85 | 108,600 |
May 16, 2023 | 18.82 | 18.88 | 18.81 | 18.81 | 17.87 | 200,700 |
May 15, 2023 | 18.83 | 18.87 | 18.83 | 18.86 | 17.91 | 132,000 |
May 12, 2023 | 18.90 | 18.90 | 18.80 | 18.80 | 17.86 | 294,200 |
May 11, 2023 | 18.96 | 18.96 | 18.90 | 18.91 | 17.96 | 226,900 |
May 10, 2023 | 19.04 | 19.05 | 19.00 | 19.03 | 18.08 | 71,700 |
May 9, 2023 | 18.97 | 19.01 | 18.96 | 18.99 | 18.04 | 99,300 |
May 8, 2023 | 19.09 | 19.10 | 19.01 | 19.01 | 18.06 | 96,100 |
May 5, 2023 | 19.00 | 19.08 | 18.99 | 19.00 | 18.05 | 190,300 |
May 4, 2023 | 19.04 | 19.06 | 19.00 | 19.02 | 18.07 | 253,600 |
May 3, 2023 | 19.03 | 19.09 | 19.00 | 19.05 | 18.09 | 291,100 |
May 2, 2023 | 18.88 | 18.95 | 18.85 | 18.94 | 17.99 | 157,300 |
May 1, 2023 | 19.00 | 19.00 | 18.88 | 18.88 | 17.93 | 172,900 |
Apr 28, 2023 | 18.96 | 19.02 | 18.93 | 19.00 | 18.05 | 119,500 |
Apr 27, 2023 | 18.97 | 19.02 | 18.95 | 19.02 | 18.07 | 187,600 |
Apr 26, 2023 | 19.09 | 19.09 | 19.00 | 19.02 | 18.07 | 240,600 |
Apr 25, 2023 | 18.99 | 18.99 | 18.92 | 18.94 | 17.99 | 100,400 |
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%
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%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%