NYSEArca - Delayed Quote • USD
Invesco S&P 500 Top 50 ETF (XLG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:11 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 | 41.05 | 41.31 | 40.91 | 41.18 | 41.18 | 939,600 |
Apr 25, 2024 | 40.02 | 40.58 | 39.92 | 40.53 | 40.53 | 1,688,100 |
Apr 24, 2024 | 40.99 | 41.02 | 40.60 | 40.77 | 40.77 | 981,400 |
Apr 23, 2024 | 40.50 | 40.82 | 40.41 | 40.81 | 40.81 | 1,033,200 |
Apr 22, 2024 | 40.07 | 40.48 | 39.85 | 40.26 | 40.26 | 2,249,700 |
Apr 19, 2024 | 40.46 | 40.49 | 39.75 | 39.84 | 39.84 | 1,836,700 |
Apr 18, 2024 | 40.70 | 40.92 | 40.48 | 40.54 | 40.54 | 1,035,400 |
Apr 17, 2024 | 41.18 | 41.19 | 40.52 | 40.64 | 40.64 | 1,108,400 |
Apr 16, 2024 | 41.00 | 41.18 | 40.81 | 40.93 | 40.93 | 1,184,700 |
Apr 15, 2024 | 41.88 | 41.92 | 40.93 | 40.94 | 40.94 | 1,617,200 |
Apr 12, 2024 | 41.85 | 41.98 | 41.46 | 41.56 | 41.56 | 1,168,000 |
Apr 11, 2024 | 41.79 | 42.26 | 41.52 | 42.19 | 42.19 | 1,111,100 |
Apr 10, 2024 | 41.48 | 41.71 | 41.42 | 41.64 | 41.64 | 1,457,400 |
Apr 9, 2024 | 41.99 | 41.99 | 41.44 | 41.87 | 41.87 | 1,297,100 |
Apr 8, 2024 | 41.92 | 41.99 | 41.74 | 41.83 | 41.83 | 862,700 |
Apr 5, 2024 | 41.54 | 42.03 | 41.46 | 41.85 | 41.85 | 1,631,400 |
Apr 4, 2024 | 42.20 | 42.31 | 41.34 | 41.36 | 41.36 | 1,726,500 |
Apr 3, 2024 | 41.81 | 42.10 | 41.78 | 41.90 | 41.90 | 861,400 |
Apr 2, 2024 | 41.75 | 41.94 | 41.64 | 41.92 | 41.92 | 1,111,400 |
Apr 1, 2024 | 42.22 | 42.36 | 41.99 | 42.16 | 42.16 | 1,403,000 |
Mar 28, 2024 | 42.13 | 42.24 | 42.05 | 42.13 | 42.13 | 979,100 |
Mar 27, 2024 | 42.24 | 42.24 | 41.89 | 42.19 | 42.19 | 943,500 |
Mar 26, 2024 | 42.30 | 42.30 | 41.97 | 42.01 | 42.01 | 728,500 |
Mar 25, 2024 | 42.10 | 42.23 | 42.00 | 42.14 | 42.14 | 1,212,900 |
Mar 22, 2024 | 42.22 | 42.40 | 42.13 | 42.29 | 42.29 | 822,500 |
Mar 21, 2024 | 42.53 | 42.53 | 42.19 | 42.21 | 42.21 | 967,200 |
Mar 20, 2024 | 41.87 | 42.26 | 41.77 | 42.26 | 42.26 | 1,155,800 |
Mar 19, 2024 | 41.54 | 41.88 | 41.35 | 41.86 | 41.86 | 888,200 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 18, 2024 | 41.73 | 41.95 | 41.59 | 41.62 | 41.62 | 798,100 |
Mar 15, 2024 | 41.43 | 41.52 | 41.22 | 41.35 | 41.26 | 1,351,400 |
Mar 14, 2024 | 41.92 | 41.95 | 41.57 | 41.80 | 41.71 | 1,565,100 |
Mar 13, 2024 | 41.90 | 41.90 | 41.64 | 41.76 | 41.67 | 2,017,400 |
Mar 12, 2024 | 41.53 | 41.93 | 41.23 | 41.92 | 41.83 | 1,477,100 |
Mar 11, 2024 | 41.19 | 41.31 | 41.04 | 41.23 | 41.14 | 1,050,700 |
Mar 8, 2024 | 41.76 | 42.06 | 41.23 | 41.27 | 41.18 | 1,870,800 |
Mar 7, 2024 | 41.46 | 41.78 | 41.31 | 41.71 | 41.62 | 1,062,900 |
Mar 6, 2024 | 41.32 | 41.41 | 41.06 | 41.19 | 41.10 | 1,025,500 |
Mar 5, 2024 | 41.32 | 41.32 | 40.79 | 40.98 | 40.89 | 1,105,500 |
Mar 4, 2024 | 41.57 | 41.72 | 41.51 | 41.53 | 41.44 | 966,400 |
Mar 1, 2024 | 41.31 | 41.74 | 41.31 | 41.72 | 41.63 | 889,000 |
Feb 29, 2024 | 41.22 | 41.39 | 40.96 | 41.28 | 41.19 | 1,142,000 |
Feb 28, 2024 | 41.06 | 41.11 | 40.93 | 41.06 | 40.97 | 836,400 |
Feb 27, 2024 | 41.18 | 41.20 | 40.95 | 41.17 | 41.08 | 1,314,300 |
Feb 26, 2024 | 41.40 | 41.46 | 41.13 | 41.14 | 41.05 | 992,800 |
Feb 23, 2024 | 41.58 | 41.63 | 41.23 | 41.31 | 41.22 | 1,204,600 |
Feb 22, 2024 | 40.99 | 41.38 | 40.88 | 41.36 | 41.27 | 1,781,300 |
Feb 21, 2024 | 40.09 | 40.23 | 39.89 | 40.22 | 40.13 | 1,266,200 |
Feb 20, 2024 | 40.38 | 40.45 | 39.95 | 40.19 | 40.10 | 1,187,400 |
Feb 16, 2024 | 40.78 | 40.79 | 40.42 | 40.51 | 40.42 | 985,000 |
Feb 15, 2024 | 40.60 | 40.75 | 40.44 | 40.75 | 40.66 | 1,039,100 |
Feb 14, 2024 | 40.52 | 40.63 | 40.19 | 40.60 | 40.51 | 1,369,600 |
Feb 13, 2024 | 40.20 | 40.43 | 39.96 | 40.21 | 40.12 | 1,442,600 |
Feb 12, 2024 | 40.87 | 41.02 | 40.65 | 40.70 | 40.61 | 1,156,500 |
Feb 9, 2024 | 40.66 | 40.90 | 40.60 | 40.88 | 40.79 | 1,139,100 |
Feb 8, 2024 | 40.58 | 40.59 | 40.45 | 40.54 | 40.45 | 1,083,700 |
Feb 7, 2024 | 40.30 | 40.54 | 40.27 | 40.54 | 40.45 | 865,600 |
Feb 6, 2024 | 40.17 | 40.23 | 39.89 | 40.11 | 40.02 | 1,149,400 |
Feb 5, 2024 | 40.12 | 40.19 | 39.83 | 40.06 | 39.97 | 1,338,700 |
Feb 2, 2024 | 39.56 | 40.20 | 39.48 | 40.09 | 40.00 | 1,312,200 |
Feb 1, 2024 | 39.01 | 39.36 | 38.98 | 39.36 | 39.27 | 1,179,200 |
Jan 31, 2024 | 39.31 | 39.42 | 38.82 | 38.82 | 38.74 | 1,548,000 |
Jan 30, 2024 | 39.73 | 39.77 | 39.56 | 39.63 | 39.54 | 931,700 |
Jan 29, 2024 | 39.46 | 39.75 | 39.39 | 39.74 | 39.65 | 1,418,400 |
Jan 26, 2024 | 39.35 | 39.54 | 39.31 | 39.39 | 39.30 | 695,400 |
Jan 25, 2024 | 39.46 | 39.57 | 39.22 | 39.46 | 39.37 | 981,000 |
Jan 24, 2024 | 39.39 | 39.64 | 39.32 | 39.36 | 39.27 | 1,198,100 |
Jan 23, 2024 | 39.00 | 39.15 | 38.90 | 39.15 | 39.06 | 806,200 |
Jan 22, 2024 | 39.09 | 39.12 | 38.91 | 38.92 | 38.84 | 1,309,600 |
Jan 19, 2024 | 38.48 | 38.93 | 38.41 | 38.91 | 38.83 | 1,223,700 |
Jan 18, 2024 | 38.13 | 38.37 | 38.01 | 38.35 | 38.27 | 947,500 |
Jan 17, 2024 | 37.88 | 37.94 | 37.67 | 37.90 | 37.82 | 809,100 |
Jan 16, 2024 | 38.08 | 38.24 | 37.93 | 38.11 | 38.03 | 814,900 |
Jan 12, 2024 | 38.18 | 38.27 | 38.04 | 38.17 | 38.09 | 541,800 |
Jan 11, 2024 | 38.25 | 38.33 | 37.76 | 38.14 | 38.06 | 1,003,200 |
Jan 10, 2024 | 37.83 | 38.16 | 37.81 | 38.11 | 38.03 | 644,200 |
Jan 9, 2024 | 37.59 | 37.86 | 37.52 | 37.79 | 37.71 | 693,900 |
Jan 8, 2024 | 37.15 | 37.75 | 37.15 | 37.73 | 37.65 | 750,000 |
Jan 5, 2024 | 37.09 | 37.30 | 36.96 | 37.09 | 37.01 | 1,137,300 |
Jan 4, 2024 | 37.15 | 37.35 | 37.00 | 37.01 | 36.93 | 825,800 |
Jan 3, 2024 | 37.19 | 37.36 | 37.16 | 37.21 | 37.13 | 973,800 |
Jan 2, 2024 | 37.43 | 37.50 | 37.17 | 37.40 | 37.32 | 1,885,500 |
Dec 29, 2023 | 37.85 | 37.87 | 37.54 | 37.72 | 37.64 | 517,300 |
Dec 28, 2023 | 37.89 | 37.94 | 37.80 | 37.84 | 37.76 | 803,900 |
Dec 27, 2023 | 37.77 | 37.85 | 37.70 | 37.84 | 37.76 | 664,700 |
Dec 26, 2023 | 37.71 | 37.83 | 37.65 | 37.77 | 37.69 | 647,500 |
Dec 22, 2023 | 37.71 | 37.82 | 37.51 | 37.63 | 37.55 | 1,041,800 |
Dec 21, 2023 | 37.59 | 37.66 | 37.34 | 37.66 | 37.58 | 590,000 |
Dec 20, 2023 | 37.81 | 37.93 | 37.30 | 37.32 | 37.24 | 699,300 |
Dec 19, 2023 | 37.64 | 37.80 | 37.60 | 37.78 | 37.70 | 811,500 |
Dec 18, 2023 | 0.09 Dividend | |||||
Dec 18, 2023 | 37.35 | 37.70 | 37.35 | 37.61 | 37.53 | 1,120,500 |
Dec 15, 2023 | 37.20 | 37.48 | 37.19 | 37.38 | 37.21 | 918,100 |
Dec 14, 2023 | 37.42 | 37.50 | 37.00 | 37.27 | 37.10 | 837,000 |
Dec 13, 2023 | 37.01 | 37.39 | 36.98 | 37.37 | 37.20 | 687,200 |
Dec 12, 2023 | 36.72 | 37.02 | 36.66 | 37.02 | 36.85 | 409,300 |
Dec 11, 2023 | 36.70 | 36.81 | 36.54 | 36.81 | 36.64 | 627,500 |
Dec 8, 2023 | 36.55 | 36.86 | 36.52 | 36.84 | 36.67 | 787,300 |
Dec 7, 2023 | 36.44 | 36.70 | 36.43 | 36.63 | 36.46 | 591,600 |
Dec 6, 2023 | 36.67 | 36.71 | 36.22 | 36.25 | 36.09 | 695,800 |
Dec 5, 2023 | 36.20 | 36.58 | 36.19 | 36.50 | 36.33 | 1,110,700 |
Dec 4, 2023 | 36.32 | 36.34 | 36.06 | 36.31 | 36.15 | 1,797,000 |
Dec 1, 2023 | 36.54 | 36.69 | 36.39 | 36.62 | 36.45 | 885,000 |
Nov 30, 2023 | 36.66 | 36.67 | 36.35 | 36.60 | 36.43 | 481,600 |
Nov 29, 2023 | 36.89 | 36.94 | 36.57 | 36.60 | 36.43 | 593,100 |
Nov 28, 2023 | 36.59 | 36.79 | 36.54 | 36.73 | 36.56 | 1,017,600 |
Nov 27, 2023 | 36.66 | 36.76 | 36.60 | 36.64 | 36.47 | 448,800 |
Nov 24, 2023 | 36.71 | 36.74 | 36.61 | 36.68 | 36.51 | 443,100 |
Nov 22, 2023 | 36.73 | 36.92 | 36.61 | 36.73 | 36.56 | 965,500 |
Nov 21, 2023 | 36.60 | 36.61 | 36.44 | 36.58 | 36.41 | 702,900 |
Nov 20, 2023 | 36.36 | 36.76 | 36.31 | 36.69 | 36.52 | 606,500 |
Nov 17, 2023 | 36.39 | 36.40 | 36.18 | 36.34 | 36.18 | 473,200 |
Nov 16, 2023 | 36.19 | 36.37 | 36.13 | 36.37 | 36.21 | 651,400 |
Nov 15, 2023 | 36.36 | 36.37 | 36.12 | 36.25 | 36.09 | 874,300 |
Nov 14, 2023 | 36.15 | 36.32 | 36.05 | 36.21 | 36.05 | 1,291,800 |
Nov 13, 2023 | 35.57 | 35.73 | 35.43 | 35.65 | 35.49 | 822,200 |
Nov 10, 2023 | 35.24 | 35.70 | 35.15 | 35.69 | 35.53 | 481,800 |
Nov 9, 2023 | 35.44 | 35.47 | 35.02 | 35.07 | 34.91 | 542,500 |
Nov 8, 2023 | 35.32 | 35.41 | 35.15 | 35.37 | 35.21 | 989,200 |
Nov 7, 2023 | 35.11 | 35.34 | 34.99 | 35.28 | 35.12 | 872,000 |
Nov 6, 2023 | 34.86 | 35.03 | 34.83 | 35.03 | 34.87 | 526,900 |
Nov 3, 2023 | 34.68 | 34.92 | 34.62 | 34.80 | 34.64 | 506,500 |
Nov 2, 2023 | 34.33 | 34.60 | 34.27 | 34.59 | 34.43 | 793,400 |
Nov 1, 2023 | 33.60 | 34.06 | 33.59 | 33.99 | 33.84 | 672,700 |
Oct 31, 2023 | 33.34 | 33.52 | 33.18 | 33.49 | 33.34 | 459,200 |
Oct 30, 2023 | 33.10 | 33.43 | 33.09 | 33.36 | 33.21 | 619,400 |
Oct 27, 2023 | 33.07 | 33.17 | 32.74 | 32.88 | 32.73 | 527,900 |
Oct 26, 2023 | 33.36 | 33.37 | 32.76 | 32.87 | 32.72 | 703,000 |
Oct 25, 2023 | 33.93 | 33.94 | 33.46 | 33.52 | 33.37 | 524,400 |
Oct 24, 2023 | 33.98 | 34.14 | 33.82 | 34.07 | 33.92 | 377,100 |
Oct 23, 2023 | 33.62 | 34.10 | 33.47 | 33.82 | 33.67 | 997,600 |
Oct 20, 2023 | 34.21 | 34.21 | 33.76 | 33.78 | 33.63 | 697,500 |
Oct 19, 2023 | 34.49 | 34.69 | 34.16 | 34.20 | 34.05 | 901,300 |
Oct 18, 2023 | 34.72 | 34.86 | 34.32 | 34.44 | 34.28 | 410,700 |
Oct 17, 2023 | 34.69 | 35.00 | 34.47 | 34.86 | 34.70 | 548,500 |
Oct 16, 2023 | 34.76 | 35.03 | 34.73 | 34.97 | 34.81 | 507,100 |
Oct 13, 2023 | 35.04 | 35.10 | 34.49 | 34.63 | 34.47 | 440,000 |
Oct 12, 2023 | 35.03 | 35.18 | 34.69 | 34.90 | 34.74 | 801,900 |
Oct 11, 2023 | 34.92 | 35.00 | 34.72 | 34.98 | 34.82 | 1,060,700 |
Oct 10, 2023 | 34.68 | 35.02 | 34.65 | 34.76 | 34.60 | 482,400 |
Oct 9, 2023 | 34.28 | 34.71 | 34.21 | 34.64 | 34.48 | 358,200 |
Oct 6, 2023 | 33.81 | 34.60 | 33.73 | 34.51 | 34.35 | 423,900 |
Oct 5, 2023 | 34.02 | 34.10 | 33.75 | 34.05 | 33.90 | 530,300 |
Oct 4, 2023 | 33.76 | 34.09 | 33.72 | 34.05 | 33.90 | 733,500 |
Oct 3, 2023 | 34.04 | 34.16 | 33.59 | 33.71 | 33.56 | 676,800 |
Oct 2, 2023 | 33.93 | 34.26 | 33.91 | 34.21 | 34.06 | 571,300 |
Sep 29, 2023 | 34.30 | 34.32 | 33.85 | 33.96 | 33.81 | 475,200 |
Sep 28, 2023 | 33.70 | 34.13 | 33.66 | 33.98 | 33.83 | 395,200 |
Sep 27, 2023 | 33.87 | 33.95 | 33.48 | 33.80 | 33.65 | 851,900 |
Sep 26, 2023 | 34.08 | 34.12 | 33.74 | 33.82 | 33.67 | 793,700 |
Sep 25, 2023 | 34.09 | 34.36 | 34.01 | 34.36 | 34.20 | 629,300 |
Sep 22, 2023 | 34.38 | 34.53 | 34.14 | 34.20 | 34.05 | 444,000 |
Sep 21, 2023 | 34.50 | 34.57 | 34.23 | 34.24 | 34.09 | 373,400 |
Sep 20, 2023 | 35.32 | 35.34 | 34.77 | 34.80 | 34.64 | 1,009,700 |
Sep 19, 2023 | 35.24 | 35.33 | 35.03 | 35.28 | 35.12 | 185,400 |
Sep 18, 2023 | 0.09 Dividend | |||||
Sep 18, 2023 | 35.23 | 35.41 | 35.21 | 35.34 | 35.18 | 245,900 |
Sep 15, 2023 | 35.83 | 35.83 | 35.33 | 35.37 | 35.12 | 306,300 |
Sep 14, 2023 | 35.85 | 35.95 | 35.66 | 35.88 | 35.63 | 267,700 |
Sep 13, 2023 | 35.47 | 35.74 | 35.44 | 35.64 | 35.39 | 247,200 |
Sep 12, 2023 | 35.66 | 35.71 | 35.43 | 35.49 | 35.24 | 226,600 |
Sep 11, 2023 | 35.75 | 35.83 | 35.56 | 35.82 | 35.57 | 360,100 |
Sep 8, 2023 | 35.37 | 35.58 | 35.35 | 35.45 | 35.20 | 237,900 |
Sep 7, 2023 | 35.16 | 35.41 | 35.07 | 35.36 | 35.11 | 655,700 |
Sep 6, 2023 | 35.79 | 35.79 | 35.30 | 35.50 | 35.25 | 504,200 |
Sep 5, 2023 | 35.85 | 35.94 | 35.75 | 35.86 | 35.61 | 506,000 |
Sep 1, 2023 | 36.09 | 36.09 | 35.70 | 35.83 | 35.58 | 439,400 |
Aug 31, 2023 | 35.88 | 36.03 | 35.80 | 35.84 | 35.59 | 357,900 |
Aug 30, 2023 | 35.70 | 35.87 | 35.59 | 35.81 | 35.56 | 329,200 |
Aug 29, 2023 | 35.02 | 35.67 | 35.01 | 35.65 | 35.40 | 304,200 |
Aug 28, 2023 | 35.03 | 35.08 | 34.81 | 35.04 | 34.80 | 257,100 |
Aug 25, 2023 | 34.69 | 34.96 | 34.38 | 34.84 | 34.60 | 421,100 |
Aug 24, 2023 | 35.40 | 35.42 | 34.57 | 34.59 | 34.35 | 497,400 |
Aug 23, 2023 | 34.75 | 35.23 | 34.75 | 35.15 | 34.90 | 381,600 |
Aug 22, 2023 | 35.00 | 35.00 | 34.63 | 34.69 | 34.45 | 374,800 |
Aug 21, 2023 | 34.51 | 34.82 | 34.39 | 34.78 | 34.54 | 408,500 |
Aug 18, 2023 | 34.13 | 34.47 | 34.03 | 34.36 | 34.12 | 544,400 |
Aug 17, 2023 | 34.76 | 34.81 | 34.34 | 34.41 | 34.17 | 319,500 |
Aug 16, 2023 | 34.85 | 35.06 | 34.65 | 34.65 | 34.41 | 341,900 |
Aug 15, 2023 | 35.20 | 35.28 | 34.87 | 34.94 | 34.70 | 240,800 |
Aug 14, 2023 | 34.87 | 35.30 | 34.85 | 35.30 | 35.05 | 221,800 |
Aug 11, 2023 | 34.84 | 35.05 | 34.77 | 34.97 | 34.73 | 445,300 |
Aug 10, 2023 | 35.22 | 35.50 | 34.91 | 35.02 | 34.78 | 317,100 |
Aug 9, 2023 | 35.37 | 35.41 | 34.91 | 34.98 | 34.74 | 508,800 |
Aug 8, 2023 | 35.31 | 35.39 | 35.10 | 35.36 | 35.11 | 358,400 |
Aug 7, 2023 | 35.34 | 35.49 | 35.20 | 35.49 | 35.24 | 362,900 |
Aug 4, 2023 | 35.56 | 35.73 | 35.15 | 35.20 | 34.95 | 463,200 |
Aug 3, 2023 | 35.21 | 35.51 | 35.16 | 35.35 | 35.10 | 390,900 |
Aug 2, 2023 | 35.73 | 35.73 | 35.29 | 35.38 | 35.13 | 578,200 |
Aug 1, 2023 | 36.05 | 36.06 | 35.90 | 36.00 | 35.75 | 577,200 |
Jul 31, 2023 | 36.10 | 36.14 | 35.98 | 36.11 | 35.86 | 350,100 |
Jul 28, 2023 | 35.83 | 36.15 | 35.82 | 36.06 | 35.81 | 297,000 |
Jul 27, 2023 | 36.11 | 36.22 | 35.48 | 35.55 | 35.30 | 462,900 |
Jul 26, 2023 | 35.67 | 35.86 | 35.56 | 35.74 | 35.49 | 384,300 |
Jul 25, 2023 | 35.69 | 35.91 | 35.66 | 35.79 | 35.54 | 281,700 |
Jul 24, 2023 | 35.55 | 35.72 | 35.48 | 35.64 | 35.39 | 372,100 |
Jul 21, 2023 | 35.69 | 35.69 | 35.43 | 35.45 | 35.20 | 403,700 |
Jul 20, 2023 | 35.78 | 35.96 | 35.41 | 35.48 | 35.23 | 542,700 |
Jul 19, 2023 | 36.00 | 36.13 | 35.88 | 35.95 | 35.70 | 469,000 |
Jul 18, 2023 | 35.57 | 36.00 | 35.48 | 35.88 | 35.63 | 533,900 |
Jul 17, 2023 | 10:1 Stock Splits | |||||
Jul 17, 2023 | 35.44 | 35.67 | 35.42 | 35.61 | 35.36 | 215,800 |
Jul 14, 2023 | 35.49 | 35.67 | 35.36 | 35.44 | 35.19 | 569,000 |
Jul 13, 2023 | 35.25 | 35.42 | 35.17 | 35.36 | 35.12 | 480,000 |
Jul 12, 2023 | 34.88 | 35.08 | 34.83 | 34.97 | 34.73 | 595,000 |
Jul 11, 2023 | 34.49 | 34.63 | 34.35 | 34.59 | 34.35 | 710,000 |
Jul 10, 2023 | 34.54 | 34.54 | 34.25 | 34.45 | 34.21 | 323,000 |
Jul 7, 2023 | 34.71 | 34.94 | 34.56 | 34.56 | 34.32 | 523,000 |
Jul 6, 2023 | 34.67 | 34.80 | 34.56 | 34.76 | 34.51 | 367,000 |
Jul 5, 2023 | 34.85 | 35.13 | 34.85 | 35.01 | 34.77 | 590,000 |
Jul 3, 2023 | 35.00 | 35.03 | 34.93 | 35.00 | 34.76 | 632,000 |
Jun 30, 2023 | 34.85 | 35.03 | 34.75 | 34.97 | 34.73 | 318,000 |
Jun 29, 2023 | 34.41 | 34.50 | 34.32 | 34.49 | 34.25 | 329,000 |
Jun 28, 2023 | 34.31 | 34.55 | 34.27 | 34.42 | 34.18 | 448,000 |
Jun 27, 2023 | 34.05 | 34.42 | 34.05 | 34.37 | 34.13 | 240,000 |
Jun 26, 2023 | 34.33 | 34.43 | 33.96 | 33.97 | 33.73 | 270,000 |
Jun 23, 2023 | 34.35 | 34.54 | 34.29 | 34.38 | 34.14 | 366,000 |
Jun 22, 2023 | 34.16 | 34.64 | 34.16 | 34.62 | 34.37 | 547,000 |
Jun 21, 2023 | 34.57 | 34.57 | 34.26 | 34.31 | 34.08 | 301,000 |
Jun 20, 2023 | 0.09 Dividend | |||||
Jun 20, 2023 | 34.51 | 34.71 | 34.42 | 34.63 | 34.39 | 238,000 |
Jun 16, 2023 | 35.23 | 35.23 | 34.77 | 34.79 | 34.45 | 262,000 |
Jun 15, 2023 | 34.47 | 35.06 | 34.43 | 34.95 | 34.61 | 594,000 |
Jun 14, 2023 | 34.47 | 34.56 | 34.22 | 34.53 | 34.20 | 384,000 |
Jun 13, 2023 | 34.44 | 34.44 | 34.24 | 34.40 | 34.07 | 790,000 |
Jun 12, 2023 | 34.03 | 34.24 | 33.88 | 34.24 | 33.91 | 698,000 |
Jun 9, 2023 | 33.86 | 34.06 | 33.79 | 33.83 | 33.51 | 219,000 |
Jun 8, 2023 | 33.39 | 33.75 | 33.39 | 33.72 | 33.40 | 927,000 |
Jun 7, 2023 | 33.83 | 33.95 | 33.38 | 33.42 | 33.10 | 1,374,000 |
Jun 6, 2023 | 33.77 | 33.83 | 33.64 | 33.80 | 33.48 | 1,361,000 |
Jun 5, 2023 | 33.88 | 34.02 | 33.71 | 33.78 | 33.45 | 735,000 |
Jun 2, 2023 | 33.73 | 33.88 | 33.60 | 33.83 | 33.50 | 1,072,000 |
Jun 1, 2023 | 33.09 | 33.56 | 33.08 | 33.47 | 33.15 | 346,000 |
May 31, 2023 | 33.16 | 33.24 | 33.00 | 33.12 | 32.80 | 365,000 |
May 30, 2023 | 33.48 | 33.48 | 33.17 | 33.27 | 32.95 | 392,000 |
May 26, 2023 | 32.76 | 33.26 | 32.70 | 33.21 | 32.89 | 418,000 |
May 25, 2023 | 32.64 | 32.74 | 32.44 | 32.65 | 32.34 | 552,000 |
May 24, 2023 | 32.17 | 32.25 | 32.00 | 32.13 | 31.82 | 449,000 |
May 23, 2023 | 32.47 | 32.56 | 32.24 | 32.26 | 31.95 | 230,000 |
May 22, 2023 | 32.62 | 32.73 | 32.56 | 32.61 | 32.30 | 378,000 |
May 19, 2023 | 32.72 | 32.74 | 32.52 | 32.61 | 32.30 | 347,000 |
May 18, 2023 | 32.32 | 32.67 | 32.27 | 32.64 | 32.33 | 554,000 |
May 17, 2023 | 32.09 | 32.30 | 31.95 | 32.28 | 31.97 | 483,000 |
May 16, 2023 | 31.80 | 32.05 | 31.80 | 31.92 | 31.61 | 291,000 |
May 15, 2023 | 31.95 | 31.95 | 31.82 | 31.92 | 31.62 | 335,000 |
May 12, 2023 | 32.08 | 32.08 | 31.67 | 31.87 | 31.57 | 556,000 |
May 11, 2023 | 31.86 | 32.00 | 31.78 | 31.95 | 31.64 | 433,000 |
May 10, 2023 | 31.85 | 32.00 | 31.67 | 31.92 | 31.61 | 312,000 |
May 9, 2023 | 31.76 | 31.76 | 31.67 | 31.67 | 31.36 | 232,000 |
May 8, 2023 | 31.81 | 31.87 | 31.72 | 31.85 | 31.54 | 264,000 |
May 5, 2023 | 31.52 | 31.86 | 31.42 | 31.79 | 31.48 | 902,000 |
May 4, 2023 | 31.26 | 31.28 | 31.07 | 31.16 | 30.85 | 674,000 |
May 3, 2023 | 31.51 | 31.75 | 31.35 | 31.35 | 31.05 | 442,000 |
May 2, 2023 | 31.83 | 31.83 | 31.34 | 31.54 | 31.23 | 433,000 |
May 1, 2023 | 31.78 | 31.95 | 31.78 | 31.82 | 31.52 | 1,051,000 |
Apr 28, 2023 | 31.63 | 31.84 | 31.53 | 31.84 | 31.53 | 388,000 |
Apr 27, 2023 | 31.12 | 31.63 | 31.12 | 31.61 | 31.30 | 322,000 |
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%
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%