NYSEArca - Delayed Quote • USD
Invesco S&P MidCap Momentum ETF (XMMO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 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 | 110.43 | 111.37 | 108.72 | 109.72 | 109.72 | 145,900 |
Apr 23, 2024 | 108.28 | 110.27 | 108.15 | 110.18 | 110.18 | 131,800 |
Apr 22, 2024 | 106.86 | 108.52 | 106.81 | 107.72 | 107.72 | 124,900 |
Apr 19, 2024 | 106.78 | 107.82 | 105.77 | 106.61 | 106.61 | 94,600 |
Apr 18, 2024 | 108.42 | 108.67 | 106.86 | 107.14 | 107.14 | 187,800 |
Apr 17, 2024 | 109.50 | 109.50 | 107.37 | 107.83 | 107.83 | 96,900 |
Apr 16, 2024 | 108.85 | 109.37 | 107.89 | 108.83 | 108.83 | 134,800 |
Apr 15, 2024 | 111.61 | 112.07 | 108.93 | 109.24 | 109.24 | 89,100 |
Apr 12, 2024 | 111.10 | 111.60 | 110.07 | 110.54 | 110.54 | 103,300 |
Apr 11, 2024 | 112.03 | 112.35 | 111.22 | 112.10 | 112.10 | 113,000 |
Apr 10, 2024 | 111.24 | 112.41 | 110.66 | 111.70 | 111.70 | 116,700 |
Apr 9, 2024 | 114.86 | 114.86 | 111.83 | 113.21 | 113.21 | 105,200 |
Apr 8, 2024 | 114.75 | 114.91 | 113.98 | 114.37 | 114.37 | 126,300 |
Apr 5, 2024 | 112.31 | 114.65 | 112.31 | 114.21 | 114.21 | 125,700 |
Apr 4, 2024 | 115.02 | 115.25 | 111.99 | 112.38 | 112.38 | 191,000 |
Apr 3, 2024 | 112.89 | 114.35 | 112.70 | 113.95 | 113.95 | 129,200 |
Apr 2, 2024 | 114.00 | 114.11 | 112.51 | 113.20 | 113.20 | 1,266,400 |
Apr 1, 2024 | 115.08 | 116.53 | 114.32 | 114.64 | 114.64 | 609,100 |
Mar 28, 2024 | 114.93 | 115.45 | 114.61 | 114.86 | 114.86 | 99,700 |
Mar 27, 2024 | 114.70 | 114.93 | 113.90 | 114.69 | 114.69 | 474,500 |
Mar 26, 2024 | 115.11 | 115.18 | 113.99 | 114.14 | 114.14 | 297,000 |
Mar 25, 2024 | 114.85 | 115.14 | 114.35 | 114.35 | 114.35 | 1,855,400 |
Mar 22, 2024 | 115.15 | 115.15 | 113.84 | 114.45 | 114.45 | 124,700 |
Mar 21, 2024 | 113.91 | 115.09 | 113.61 | 114.73 | 114.73 | 206,000 |
Mar 20, 2024 | 111.29 | 113.02 | 111.11 | 112.77 | 112.77 | 107,100 |
Mar 19, 2024 | 110.27 | 111.30 | 110.02 | 111.20 | 111.20 | 100,900 |
Mar 18, 2024 | 0.11 Dividend | |||||
Mar 18, 2024 | 111.00 | 111.33 | 110.25 | 110.45 | 110.45 | 115,600 |
Mar 15, 2024 | 111.38 | 111.69 | 110.50 | 110.77 | 110.67 | 64,600 |
Mar 14, 2024 | 113.15 | 113.48 | 110.75 | 111.68 | 111.57 | 182,800 |
Mar 13, 2024 | 112.21 | 113.18 | 111.94 | 112.97 | 112.86 | 140,400 |
Mar 12, 2024 | 110.75 | 112.31 | 110.25 | 112.08 | 111.97 | 128,000 |
Mar 11, 2024 | 111.27 | 111.27 | 109.12 | 110.11 | 110.01 | 85,400 |
Mar 8, 2024 | 114.15 | 114.44 | 111.14 | 111.74 | 111.63 | 141,900 |
Mar 7, 2024 | 112.43 | 113.03 | 111.93 | 113.03 | 112.92 | 155,400 |
Mar 6, 2024 | 112.20 | 112.43 | 111.01 | 111.45 | 111.34 | 165,400 |
Mar 5, 2024 | 110.45 | 110.67 | 109.28 | 110.53 | 110.43 | 108,900 |
Mar 4, 2024 | 110.12 | 112.07 | 110.00 | 110.84 | 110.73 | 162,500 |
Mar 1, 2024 | 107.10 | 108.10 | 106.83 | 107.82 | 107.72 | 118,900 |
Feb 29, 2024 | 105.81 | 106.82 | 105.57 | 106.74 | 106.64 | 140,000 |
Feb 28, 2024 | 104.75 | 105.51 | 104.48 | 105.25 | 105.15 | 195,200 |
Feb 27, 2024 | 105.43 | 105.43 | 104.49 | 105.24 | 105.14 | 72,400 |
Feb 26, 2024 | 104.87 | 105.46 | 104.62 | 105.08 | 104.98 | 105,600 |
Feb 23, 2024 | 105.73 | 106.15 | 103.87 | 104.73 | 104.63 | 192,600 |
Feb 22, 2024 | 103.35 | 106.13 | 103.26 | 105.86 | 105.76 | 179,900 |
Feb 21, 2024 | 101.54 | 101.79 | 100.54 | 101.16 | 101.06 | 318,900 |
Feb 20, 2024 | 101.99 | 101.99 | 100.42 | 101.82 | 101.72 | 2,273,700 |
Feb 16, 2024 | 105.99 | 106.57 | 102.64 | 102.75 | 102.65 | 824,000 |
Feb 15, 2024 | 103.60 | 105.70 | 103.60 | 105.45 | 105.35 | 85,500 |
Feb 14, 2024 | 101.19 | 102.47 | 100.82 | 102.20 | 102.10 | 70,900 |
Feb 13, 2024 | 98.80 | 100.60 | 98.61 | 99.75 | 99.66 | 169,300 |
Feb 12, 2024 | 101.02 | 102.18 | 100.92 | 101.67 | 101.57 | 215,400 |
Feb 9, 2024 | 99.84 | 100.91 | 99.48 | 100.65 | 100.55 | 104,700 |
Feb 8, 2024 | 99.01 | 99.98 | 98.88 | 99.88 | 99.79 | 87,200 |
Feb 7, 2024 | 98.27 | 99.42 | 97.90 | 99.12 | 99.03 | 791,100 |
Feb 6, 2024 | 97.27 | 97.70 | 96.59 | 97.57 | 97.48 | 1,103,400 |
Feb 5, 2024 | 96.51 | 97.57 | 95.80 | 97.07 | 96.98 | 53,300 |
Feb 2, 2024 | 95.66 | 97.14 | 95.25 | 96.98 | 96.89 | 60,000 |
Feb 1, 2024 | 93.90 | 95.68 | 93.51 | 95.68 | 95.59 | 129,000 |
Jan 31, 2024 | 94.50 | 95.17 | 93.23 | 93.23 | 93.14 | 70,200 |
Jan 30, 2024 | 94.44 | 94.79 | 94.01 | 94.42 | 94.33 | 33,100 |
Jan 29, 2024 | 92.88 | 93.80 | 92.76 | 93.78 | 93.69 | 33,400 |
Jan 26, 2024 | 93.03 | 93.19 | 92.60 | 93.03 | 92.94 | 52,300 |
Jan 25, 2024 | 92.90 | 93.03 | 92.19 | 92.72 | 92.63 | 53,300 |
Jan 24, 2024 | 93.66 | 93.66 | 92.01 | 92.08 | 91.99 | 45,000 |
Jan 23, 2024 | 93.74 | 93.74 | 92.10 | 92.57 | 92.48 | 46,100 |
Jan 22, 2024 | 92.51 | 93.35 | 92.51 | 93.29 | 93.20 | 37,900 |
Jan 19, 2024 | 90.72 | 91.91 | 90.25 | 91.83 | 91.74 | 73,600 |
Jan 18, 2024 | 89.91 | 90.03 | 89.01 | 89.84 | 89.75 | 31,000 |
Jan 17, 2024 | 88.58 | 89.20 | 88.32 | 89.03 | 88.95 | 42,200 |
Jan 16, 2024 | 89.43 | 89.87 | 88.91 | 89.31 | 89.23 | 57,300 |
Jan 12, 2024 | 90.17 | 90.46 | 89.41 | 89.84 | 89.75 | 27,100 |
Jan 11, 2024 | 89.55 | 89.97 | 88.45 | 89.93 | 89.84 | 51,600 |
Jan 10, 2024 | 89.16 | 89.44 | 88.71 | 89.39 | 89.31 | 46,200 |
Jan 9, 2024 | 88.23 | 89.08 | 88.12 | 88.90 | 88.82 | 62,900 |
Jan 8, 2024 | 87.61 | 88.96 | 87.48 | 88.95 | 88.87 | 42,500 |
Jan 5, 2024 | 87.20 | 88.02 | 87.00 | 87.23 | 87.15 | 33,800 |
Jan 4, 2024 | 87.32 | 87.78 | 87.00 | 87.22 | 87.14 | 103,900 |
Jan 3, 2024 | 88.31 | 88.31 | 87.07 | 87.09 | 87.01 | 43,400 |
Jan 2, 2024 | 88.82 | 89.42 | 88.43 | 88.79 | 88.71 | 116,300 |
Dec 29, 2023 | 89.95 | 90.50 | 89.26 | 89.81 | 89.72 | 46,400 |
Dec 28, 2023 | 90.32 | 90.58 | 89.98 | 90.24 | 90.15 | 32,900 |
Dec 27, 2023 | 90.53 | 90.71 | 90.14 | 90.28 | 90.19 | 43,700 |
Dec 26, 2023 | 90.17 | 90.68 | 89.80 | 90.45 | 90.36 | 17,500 |
Dec 22, 2023 | 89.99 | 90.08 | 89.51 | 90.03 | 89.94 | 51,100 |
Dec 21, 2023 | 89.48 | 89.76 | 88.89 | 89.76 | 89.67 | 47,600 |
Dec 20, 2023 | 89.29 | 90.31 | 88.42 | 88.59 | 88.51 | 121,300 |
Dec 19, 2023 | 89.49 | 89.90 | 89.06 | 89.81 | 89.72 | 105,400 |
Dec 18, 2023 | 0.13 Dividend | |||||
Dec 18, 2023 | 89.04 | 89.18 | 88.59 | 88.79 | 88.71 | 87,300 |
Dec 15, 2023 | 89.14 | 89.50 | 88.40 | 88.40 | 88.19 | 79,600 |
Dec 14, 2023 | 88.36 | 89.48 | 88.25 | 89.08 | 88.87 | 41,800 |
Dec 13, 2023 | 86.17 | 87.19 | 85.18 | 86.84 | 86.63 | 110,600 |
Dec 12, 2023 | 85.51 | 86.26 | 85.25 | 85.88 | 85.68 | 43,900 |
Dec 11, 2023 | 85.19 | 85.78 | 85.13 | 85.45 | 85.25 | 38,000 |
Dec 8, 2023 | 84.36 | 85.24 | 84.36 | 84.97 | 84.77 | 40,200 |
Dec 7, 2023 | 84.00 | 84.41 | 83.66 | 84.23 | 84.03 | 30,100 |
Dec 6, 2023 | 85.03 | 85.05 | 83.82 | 83.82 | 83.62 | 29,200 |
Dec 5, 2023 | 84.49 | 84.83 | 84.12 | 84.37 | 84.17 | 58,100 |
Dec 4, 2023 | 84.43 | 85.27 | 84.25 | 85.12 | 84.92 | 77,100 |
Dec 1, 2023 | 82.80 | 84.64 | 82.72 | 84.62 | 84.42 | 55,400 |
Nov 30, 2023 | 82.87 | 82.87 | 82.25 | 82.80 | 82.60 | 28,900 |
Nov 29, 2023 | 83.18 | 83.24 | 82.25 | 82.63 | 82.43 | 27,600 |
Nov 28, 2023 | 84.12 | 84.12 | 82.64 | 82.70 | 82.50 | 36,600 |
Nov 27, 2023 | 83.72 | 84.35 | 82.95 | 84.11 | 83.91 | 29,400 |
Nov 24, 2023 | 83.36 | 83.98 | 83.25 | 83.90 | 83.70 | 11,600 |
Nov 22, 2023 | 83.53 | 83.98 | 83.22 | 83.36 | 83.16 | 25,600 |
Nov 21, 2023 | 83.23 | 83.53 | 83.04 | 83.12 | 82.92 | 27,800 |
Nov 20, 2023 | 82.51 | 83.45 | 82.51 | 83.35 | 83.15 | 45,300 |
Nov 17, 2023 | 82.14 | 83.00 | 82.14 | 82.55 | 82.35 | 26,700 |
Nov 16, 2023 | 82.59 | 82.73 | 81.53 | 81.81 | 81.62 | 135,900 |
Nov 15, 2023 | 83.28 | 83.70 | 82.44 | 82.55 | 82.35 | 45,800 |
Nov 14, 2023 | 81.74 | 83.22 | 81.54 | 83.13 | 82.93 | 55,600 |
Nov 13, 2023 | 79.88 | 80.45 | 79.69 | 80.18 | 79.99 | 37,100 |
Nov 10, 2023 | 79.21 | 80.08 | 79.02 | 79.91 | 79.72 | 21,200 |
Nov 9, 2023 | 79.83 | 79.88 | 78.74 | 79.00 | 78.81 | 36,400 |
Nov 8, 2023 | 79.60 | 79.95 | 79.08 | 79.41 | 79.22 | 51,000 |
Nov 7, 2023 | 79.14 | 79.66 | 78.91 | 79.32 | 79.13 | 79,600 |
Nov 6, 2023 | 79.46 | 79.46 | 78.94 | 79.06 | 78.87 | 133,900 |
Nov 3, 2023 | 79.02 | 79.93 | 79.01 | 79.46 | 79.27 | 44,900 |
Nov 2, 2023 | 78.25 | 78.44 | 77.52 | 78.00 | 77.81 | 1,211,400 |
Nov 1, 2023 | 76.15 | 77.23 | 75.65 | 77.23 | 77.05 | 71,400 |
Oct 31, 2023 | 75.69 | 76.34 | 75.45 | 76.22 | 76.04 | 50,400 |
Oct 30, 2023 | 75.60 | 75.84 | 74.97 | 75.54 | 75.36 | 66,600 |
Oct 27, 2023 | 75.49 | 75.63 | 74.39 | 74.81 | 74.63 | 66,100 |
Oct 26, 2023 | 74.99 | 75.73 | 74.81 | 75.09 | 74.91 | 65,700 |
Oct 25, 2023 | 75.61 | 75.82 | 74.93 | 75.05 | 74.87 | 111,900 |
Oct 24, 2023 | 76.24 | 76.77 | 75.95 | 76.19 | 76.01 | 37,700 |
Oct 23, 2023 | 75.80 | 76.55 | 75.61 | 75.89 | 75.71 | 67,200 |
Oct 20, 2023 | 77.25 | 77.33 | 76.00 | 76.13 | 75.95 | 51,300 |
Oct 19, 2023 | 78.51 | 78.73 | 77.01 | 77.18 | 77.00 | 55,500 |
Oct 18, 2023 | 80.22 | 80.22 | 78.58 | 78.68 | 78.49 | 58,400 |
Oct 17, 2023 | 79.39 | 81.33 | 79.39 | 81.00 | 80.81 | 39,500 |
Oct 16, 2023 | 79.03 | 80.14 | 79.03 | 79.72 | 79.53 | 38,400 |
Oct 13, 2023 | 79.62 | 79.62 | 78.40 | 78.63 | 78.44 | 53,200 |
Oct 12, 2023 | 81.85 | 81.85 | 79.20 | 79.64 | 79.45 | 45,100 |
Oct 11, 2023 | 81.58 | 81.78 | 80.87 | 81.64 | 81.45 | 42,700 |
Oct 10, 2023 | 80.76 | 81.94 | 80.63 | 81.26 | 81.07 | 45,700 |
Oct 9, 2023 | 79.28 | 80.57 | 79.28 | 80.52 | 80.33 | 22,100 |
Oct 6, 2023 | 78.55 | 80.18 | 78.55 | 79.90 | 79.71 | 23,900 |
Oct 5, 2023 | 79.16 | 79.61 | 78.66 | 78.96 | 78.77 | 41,900 |
Oct 4, 2023 | 78.83 | 79.52 | 78.26 | 79.46 | 79.27 | 32,100 |
Oct 3, 2023 | 79.62 | 79.83 | 78.09 | 78.46 | 78.27 | 26,100 |
Oct 2, 2023 | 80.59 | 80.63 | 79.51 | 80.01 | 79.82 | 22,800 |
Sep 29, 2023 | 81.48 | 81.64 | 80.33 | 80.51 | 80.32 | 19,100 |
Sep 28, 2023 | 79.55 | 81.28 | 79.55 | 81.00 | 80.81 | 22,900 |
Sep 27, 2023 | 78.89 | 79.70 | 78.75 | 79.34 | 79.15 | 37,600 |
Sep 26, 2023 | 79.50 | 79.50 | 78.48 | 78.61 | 78.42 | 51,600 |
Sep 25, 2023 | 79.08 | 79.95 | 78.95 | 79.79 | 79.60 | 45,400 |
Sep 22, 2023 | 79.35 | 79.49 | 78.96 | 79.15 | 78.96 | 40,700 |
Sep 21, 2023 | 80.21 | 80.21 | 78.90 | 78.97 | 78.78 | 44,100 |
Sep 20, 2023 | 81.72 | 81.89 | 80.46 | 80.46 | 80.27 | 45,800 |
Sep 19, 2023 | 81.37 | 81.42 | 80.81 | 81.37 | 81.18 | 35,500 |
Sep 18, 2023 | 0.15 Dividend | |||||
Sep 18, 2023 | 80.90 | 81.52 | 80.86 | 81.15 | 80.96 | 55,600 |
Sep 15, 2023 | 81.57 | 81.69 | 80.71 | 81.21 | 80.87 | 17,900 |
Sep 14, 2023 | 81.54 | 82.12 | 81.53 | 81.79 | 81.45 | 23,800 |
Sep 13, 2023 | 81.65 | 81.79 | 80.55 | 81.05 | 80.71 | 37,500 |
Sep 12, 2023 | 80.95 | 81.94 | 80.95 | 81.64 | 81.30 | 22,100 |
Sep 11, 2023 | 81.45 | 81.69 | 80.85 | 81.13 | 80.79 | 38,600 |
Sep 8, 2023 | 81.15 | 81.52 | 80.98 | 80.99 | 80.65 | 19,300 |
Sep 7, 2023 | 81.20 | 81.84 | 80.48 | 80.87 | 80.53 | 37,600 |
Sep 6, 2023 | 81.39 | 81.84 | 81.02 | 81.53 | 81.19 | 34,200 |
Sep 5, 2023 | 83.08 | 83.08 | 81.40 | 81.65 | 81.31 | 23,700 |
Sep 1, 2023 | 83.17 | 83.37 | 82.77 | 83.27 | 82.92 | 41,900 |
Aug 31, 2023 | 82.75 | 82.96 | 82.46 | 82.46 | 82.11 | 26,300 |
Aug 30, 2023 | 82.53 | 83.09 | 82.40 | 82.75 | 82.40 | 31,300 |
Aug 29, 2023 | 81.69 | 82.51 | 81.55 | 82.51 | 82.16 | 38,500 |
Aug 28, 2023 | 81.32 | 82.13 | 81.32 | 81.57 | 81.23 | 35,300 |
Aug 25, 2023 | 80.88 | 81.56 | 80.42 | 81.21 | 80.87 | 42,000 |
Aug 24, 2023 | 81.18 | 81.70 | 80.54 | 80.54 | 80.20 | 27,400 |
Aug 23, 2023 | 81.04 | 81.48 | 80.62 | 81.23 | 80.89 | 23,000 |
Aug 22, 2023 | 81.47 | 81.47 | 80.62 | 81.04 | 80.70 | 36,600 |
Aug 21, 2023 | 80.87 | 81.27 | 80.30 | 81.19 | 80.85 | 62,900 |
Aug 18, 2023 | 80.18 | 80.96 | 80.00 | 80.82 | 80.48 | 20,600 |
Aug 17, 2023 | 81.60 | 81.60 | 80.10 | 80.39 | 80.05 | 28,100 |
Aug 16, 2023 | 81.56 | 81.99 | 81.00 | 81.00 | 80.66 | 70,300 |
Aug 15, 2023 | 81.68 | 81.82 | 81.21 | 81.30 | 80.96 | 100,000 |
Aug 14, 2023 | 81.53 | 82.37 | 81.37 | 82.30 | 81.95 | 42,300 |
Aug 11, 2023 | 81.45 | 81.89 | 81.45 | 81.57 | 81.23 | 20,600 |
Aug 10, 2023 | 82.03 | 82.31 | 81.18 | 81.77 | 81.43 | 25,300 |
Aug 9, 2023 | 82.35 | 82.35 | 81.40 | 81.70 | 81.36 | 34,100 |
Aug 8, 2023 | 82.02 | 82.34 | 81.57 | 82.22 | 81.87 | 41,000 |
Aug 7, 2023 | 82.33 | 82.84 | 82.16 | 82.68 | 82.33 | 65,700 |
Aug 4, 2023 | 82.37 | 83.00 | 81.87 | 82.06 | 81.72 | 86,800 |
Aug 3, 2023 | 82.00 | 82.23 | 81.32 | 81.89 | 81.55 | 35,800 |
Aug 2, 2023 | 82.22 | 82.78 | 81.96 | 82.03 | 81.69 | 33,400 |
Aug 1, 2023 | 82.30 | 82.97 | 82.30 | 82.82 | 82.47 | 100,600 |
Jul 31, 2023 | 82.89 | 83.14 | 82.40 | 82.87 | 82.52 | 32,500 |
Jul 28, 2023 | 82.18 | 82.86 | 82.05 | 82.70 | 82.35 | 40,800 |
Jul 27, 2023 | 82.87 | 82.87 | 81.45 | 81.56 | 81.22 | 64,500 |
Jul 26, 2023 | 82.43 | 82.83 | 82.23 | 82.52 | 82.17 | 43,400 |
Jul 25, 2023 | 82.50 | 82.96 | 82.36 | 82.61 | 82.26 | 64,300 |
Jul 24, 2023 | 82.56 | 83.11 | 82.49 | 82.70 | 82.35 | 49,100 |
Jul 21, 2023 | 83.18 | 83.18 | 82.47 | 82.48 | 82.13 | 24,900 |
Jul 20, 2023 | 82.64 | 82.94 | 82.11 | 82.83 | 82.48 | 51,400 |
Jul 19, 2023 | 82.55 | 82.86 | 82.04 | 82.54 | 82.19 | 30,500 |
Jul 18, 2023 | 81.47 | 82.62 | 81.34 | 82.34 | 81.99 | 57,900 |
Jul 17, 2023 | 80.74 | 81.67 | 80.70 | 81.39 | 81.05 | 25,900 |
Jul 14, 2023 | 81.13 | 81.13 | 80.43 | 80.67 | 80.33 | 56,100 |
Jul 13, 2023 | 81.27 | 81.42 | 81.08 | 81.29 | 80.95 | 71,000 |
Jul 12, 2023 | 81.57 | 81.57 | 80.90 | 80.97 | 80.63 | 39,500 |
Jul 11, 2023 | 80.06 | 80.83 | 80.06 | 80.68 | 80.34 | 45,300 |
Jul 10, 2023 | 79.19 | 80.21 | 79.17 | 79.99 | 79.65 | 62,600 |
Jul 7, 2023 | 79.70 | 79.94 | 78.69 | 79.35 | 79.02 | 60,500 |
Jul 6, 2023 | 78.44 | 78.86 | 77.83 | 78.48 | 78.15 | 85,400 |
Jul 5, 2023 | 79.64 | 79.64 | 78.99 | 79.12 | 78.79 | 60,500 |
Jul 3, 2023 | 79.44 | 79.99 | 79.31 | 79.79 | 79.45 | 10,600 |
Jun 30, 2023 | 79.57 | 79.84 | 79.06 | 79.52 | 79.19 | 39,600 |
Jun 29, 2023 | 78.00 | 78.94 | 78.00 | 78.86 | 78.53 | 31,200 |
Jun 28, 2023 | 78.00 | 78.15 | 77.47 | 77.80 | 77.47 | 65,100 |
Jun 27, 2023 | 77.38 | 78.13 | 77.21 | 77.88 | 77.55 | 155,400 |
Jun 26, 2023 | 76.85 | 77.59 | 76.85 | 77.04 | 76.72 | 49,200 |
Jun 23, 2023 | 76.75 | 77.49 | 76.66 | 76.78 | 76.46 | 32,700 |
Jun 22, 2023 | 77.33 | 77.75 | 76.97 | 77.23 | 76.91 | 32,400 |
Jun 21, 2023 | 77.10 | 77.97 | 76.82 | 77.42 | 77.09 | 80,700 |
Jun 20, 2023 | 0.12 Dividend | |||||
Jun 20, 2023 | 77.41 | 77.41 | 76.51 | 77.12 | 76.80 | 52,300 |
Jun 16, 2023 | 78.26 | 78.29 | 77.56 | 77.72 | 77.27 | 153,400 |
Jun 15, 2023 | 77.04 | 78.19 | 77.04 | 77.97 | 77.52 | 32,300 |
Jun 14, 2023 | 77.82 | 77.96 | 76.68 | 77.19 | 76.74 | 70,900 |
Jun 13, 2023 | 77.55 | 78.14 | 77.39 | 77.58 | 77.13 | 35,000 |
Jun 12, 2023 | 77.01 | 77.45 | 76.67 | 77.12 | 76.67 | 31,900 |
Jun 9, 2023 | 77.48 | 77.48 | 76.74 | 76.85 | 76.40 | 32,200 |
Jun 8, 2023 | 77.13 | 77.56 | 76.87 | 77.35 | 76.90 | 100,800 |
Jun 7, 2023 | 76.56 | 77.41 | 76.56 | 77.33 | 76.88 | 52,400 |
Jun 6, 2023 | 74.95 | 76.41 | 74.83 | 76.27 | 75.83 | 46,800 |
Jun 5, 2023 | 75.56 | 75.62 | 74.57 | 75.09 | 74.66 | 31,500 |
Jun 2, 2023 | 74.18 | 75.82 | 74.18 | 75.58 | 75.14 | 52,500 |
Jun 1, 2023 | 72.78 | 73.72 | 72.71 | 73.38 | 72.96 | 58,100 |
May 31, 2023 | 73.34 | 73.41 | 72.49 | 72.70 | 72.28 | 68,700 |
May 30, 2023 | 74.20 | 74.37 | 73.55 | 73.72 | 73.29 | 38,100 |
May 26, 2023 | 73.78 | 74.42 | 73.78 | 74.05 | 73.62 | 60,200 |
May 25, 2023 | 73.45 | 73.89 | 73.06 | 73.69 | 73.26 | 50,700 |
May 24, 2023 | 73.67 | 73.73 | 73.23 | 73.29 | 72.87 | 89,500 |
May 23, 2023 | 74.47 | 74.77 | 73.71 | 73.76 | 73.33 | 52,900 |
May 22, 2023 | 74.46 | 74.96 | 74.43 | 74.71 | 74.28 | 88,100 |
May 19, 2023 | 74.95 | 75.00 | 74.10 | 74.44 | 74.01 | 84,100 |
May 18, 2023 | 74.03 | 74.82 | 73.71 | 74.61 | 74.18 | 109,900 |
May 17, 2023 | 73.97 | 74.47 | 73.59 | 74.21 | 73.78 | 67,400 |
May 16, 2023 | 73.98 | 73.98 | 73.37 | 73.57 | 73.14 | 26,000 |
May 15, 2023 | 73.96 | 74.54 | 73.87 | 74.31 | 73.88 | 31,400 |
May 12, 2023 | 74.32 | 74.32 | 73.55 | 73.92 | 73.49 | 24,700 |
May 11, 2023 | 73.65 | 73.94 | 73.37 | 73.80 | 73.37 | 116,500 |
May 10, 2023 | 74.66 | 74.66 | 73.61 | 74.11 | 73.68 | 258,200 |
May 9, 2023 | 73.70 | 74.34 | 73.70 | 74.00 | 73.57 | 67,900 |
May 8, 2023 | 74.63 | 74.70 | 73.88 | 74.18 | 73.75 | 45,700 |
May 5, 2023 | 73.97 | 74.65 | 73.97 | 74.32 | 73.89 | 50,900 |
May 4, 2023 | 73.76 | 73.96 | 72.78 | 73.04 | 72.62 | 45,000 |
May 3, 2023 | 74.69 | 75.23 | 74.13 | 74.14 | 73.71 | 31,400 |
May 2, 2023 | 74.98 | 74.98 | 73.43 | 74.43 | 74.00 | 67,400 |
May 1, 2023 | 74.87 | 75.86 | 74.87 | 75.21 | 74.77 | 56,800 |
Apr 28, 2023 | 74.53 | 75.20 | 74.46 | 75.01 | 74.58 | 39,900 |
Apr 27, 2023 | 74.03 | 74.78 | 73.50 | 74.66 | 74.23 | 52,100 |
Apr 26, 2023 | 74.75 | 74.75 | 73.72 | 74.10 | 73.67 | 32,700 |
Apr 25, 2023 | 75.34 | 75.66 | 74.65 | 74.75 | 74.32 | 62,400 |
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%