NYSEArca - Delayed Quote • USD
Invesco S&P MidCap Value with Momentum ETF (XMVM)
At close: April 24 at 4:00 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 | 51.79 | 51.79 | 51.31 | 51.62 | 51.62 | 7,700 |
Apr 23, 2024 | 51.14 | 51.87 | 51.14 | 51.71 | 51.71 | 17,500 |
Apr 22, 2024 | 50.62 | 51.50 | 50.62 | 51.18 | 51.18 | 9,900 |
Apr 19, 2024 | 50.04 | 50.78 | 50.04 | 50.59 | 50.59 | 9,200 |
Apr 18, 2024 | 50.67 | 50.81 | 50.21 | 50.28 | 50.28 | 4,400 |
Apr 17, 2024 | 51.17 | 51.20 | 50.54 | 50.57 | 50.57 | 6,200 |
Apr 16, 2024 | 50.91 | 51.12 | 50.58 | 51.00 | 51.00 | 12,900 |
Apr 15, 2024 | 52.30 | 52.30 | 51.08 | 51.11 | 51.11 | 13,300 |
Apr 12, 2024 | 52.19 | 52.19 | 51.55 | 51.72 | 51.72 | 8,900 |
Apr 11, 2024 | 52.74 | 52.74 | 52.15 | 52.46 | 52.46 | 6,800 |
Apr 10, 2024 | 52.65 | 52.91 | 52.29 | 52.52 | 52.52 | 23,000 |
Apr 9, 2024 | 53.54 | 53.69 | 53.09 | 53.46 | 53.46 | 8,000 |
Apr 8, 2024 | 53.67 | 53.71 | 53.43 | 53.49 | 53.49 | 10,300 |
Apr 5, 2024 | 53.11 | 53.60 | 52.98 | 53.48 | 53.48 | 12,800 |
Apr 4, 2024 | 54.24 | 54.24 | 52.98 | 52.99 | 52.99 | 26,900 |
Apr 3, 2024 | 53.05 | 53.83 | 53.05 | 53.78 | 53.78 | 116,100 |
Apr 2, 2024 | 53.60 | 53.60 | 53.16 | 53.28 | 53.28 | 9,100 |
Apr 1, 2024 | 54.43 | 54.73 | 53.79 | 54.12 | 54.12 | 24,800 |
Mar 28, 2024 | 54.12 | 54.42 | 54.05 | 54.30 | 54.30 | 14,200 |
Mar 27, 2024 | 53.14 | 53.93 | 53.14 | 53.93 | 53.93 | 10,800 |
Mar 26, 2024 | 53.33 | 53.33 | 52.93 | 52.98 | 52.98 | 12,100 |
Mar 25, 2024 | 52.90 | 53.29 | 52.90 | 53.08 | 53.08 | 6,100 |
Mar 22, 2024 | 53.25 | 53.25 | 52.76 | 52.79 | 52.79 | 9,700 |
Mar 21, 2024 | 52.82 | 53.39 | 52.82 | 53.30 | 53.30 | 11,500 |
Mar 20, 2024 | 51.77 | 52.80 | 51.77 | 52.72 | 52.72 | 8,900 |
Mar 19, 2024 | 51.15 | 51.92 | 51.15 | 51.81 | 51.81 | 13,500 |
Mar 18, 2024 | 0.16 Dividend | |||||
Mar 18, 2024 | 51.63 | 51.65 | 51.34 | 51.34 | 51.34 | 8,400 |
Mar 15, 2024 | 51.91 | 52.00 | 51.67 | 51.75 | 51.59 | 24,300 |
Mar 14, 2024 | 52.14 | 52.14 | 51.24 | 51.43 | 51.27 | 8,800 |
Mar 13, 2024 | 51.90 | 52.34 | 51.82 | 52.04 | 51.88 | 10,500 |
Mar 12, 2024 | 51.55 | 51.89 | 51.47 | 51.77 | 51.61 | 9,100 |
Mar 11, 2024 | 51.36 | 51.57 | 51.20 | 51.51 | 51.35 | 13,600 |
Mar 8, 2024 | 52.04 | 52.20 | 51.57 | 51.68 | 51.52 | 8,500 |
Mar 7, 2024 | 51.47 | 51.94 | 51.47 | 51.71 | 51.55 | 34,400 |
Mar 6, 2024 | 51.34 | 51.34 | 50.87 | 51.06 | 50.90 | 8,600 |
Mar 5, 2024 | 51.06 | 51.41 | 50.90 | 51.00 | 50.84 | 10,100 |
Mar 4, 2024 | 51.40 | 51.46 | 51.03 | 51.03 | 50.87 | 12,700 |
Mar 1, 2024 | 50.87 | 51.15 | 50.58 | 51.03 | 50.87 | 15,300 |
Feb 29, 2024 | 50.79 | 50.93 | 50.62 | 50.90 | 50.74 | 30,900 |
Feb 28, 2024 | 50.16 | 50.61 | 50.16 | 50.36 | 50.20 | 9,400 |
Feb 27, 2024 | 50.34 | 50.69 | 50.34 | 50.61 | 50.45 | 7,400 |
Feb 26, 2024 | 50.15 | 50.50 | 50.09 | 50.36 | 50.20 | 10,800 |
Feb 23, 2024 | 50.09 | 50.47 | 50.01 | 50.34 | 50.18 | 8,000 |
Feb 22, 2024 | 49.82 | 50.13 | 49.75 | 50.05 | 49.89 | 12,300 |
Feb 21, 2024 | 49.53 | 49.90 | 49.43 | 49.74 | 49.58 | 11,000 |
Feb 20, 2024 | 49.50 | 49.50 | 49.22 | 49.38 | 49.22 | 6,700 |
Feb 16, 2024 | 49.93 | 50.34 | 49.82 | 49.94 | 49.78 | 13,000 |
Feb 15, 2024 | 49.78 | 50.36 | 49.78 | 50.27 | 50.11 | 10,200 |
Feb 14, 2024 | 49.42 | 49.55 | 48.90 | 49.48 | 49.32 | 11,400 |
Feb 13, 2024 | 49.39 | 49.39 | 48.58 | 49.03 | 48.87 | 13,100 |
Feb 12, 2024 | 49.83 | 50.59 | 49.83 | 50.39 | 50.23 | 22,900 |
Feb 9, 2024 | 49.59 | 49.76 | 49.20 | 49.69 | 49.53 | 10,700 |
Feb 8, 2024 | 49.05 | 49.49 | 49.05 | 49.46 | 49.30 | 11,200 |
Feb 7, 2024 | 49.05 | 49.22 | 48.86 | 49.06 | 48.90 | 7,800 |
Feb 6, 2024 | 48.94 | 49.35 | 48.81 | 48.92 | 48.76 | 13,600 |
Feb 5, 2024 | 49.24 | 49.24 | 48.55 | 48.94 | 48.78 | 11,900 |
Feb 2, 2024 | 49.22 | 49.74 | 48.96 | 49.53 | 49.37 | 15,300 |
Feb 1, 2024 | 49.49 | 49.87 | 48.99 | 49.68 | 49.52 | 28,900 |
Jan 31, 2024 | 50.04 | 50.16 | 49.12 | 49.15 | 48.99 | 18,700 |
Jan 30, 2024 | 50.02 | 50.56 | 50.00 | 50.45 | 50.29 | 14,600 |
Jan 29, 2024 | 49.70 | 50.19 | 49.58 | 50.10 | 49.94 | 8,300 |
Jan 26, 2024 | 49.84 | 49.92 | 49.63 | 49.86 | 49.70 | 7,200 |
Jan 25, 2024 | 49.63 | 49.67 | 49.24 | 49.59 | 49.43 | 10,600 |
Jan 24, 2024 | 49.74 | 49.74 | 49.03 | 49.06 | 48.90 | 20,500 |
Jan 23, 2024 | 49.73 | 49.73 | 49.13 | 49.28 | 49.12 | 35,200 |
Jan 22, 2024 | 49.04 | 49.55 | 49.04 | 49.47 | 49.31 | 11,800 |
Jan 19, 2024 | 48.61 | 49.05 | 48.32 | 48.95 | 48.79 | 24,100 |
Jan 18, 2024 | 48.49 | 48.71 | 48.32 | 48.65 | 48.50 | 11,300 |
Jan 17, 2024 | 48.00 | 48.44 | 48.00 | 48.23 | 48.08 | 13,200 |
Jan 16, 2024 | 48.51 | 48.77 | 48.33 | 48.55 | 48.40 | 52,800 |
Jan 12, 2024 | 49.67 | 49.67 | 48.82 | 48.91 | 48.76 | 9,900 |
Jan 11, 2024 | 49.10 | 49.11 | 48.73 | 49.09 | 48.93 | 8,500 |
Jan 10, 2024 | 49.30 | 49.30 | 48.96 | 49.15 | 48.99 | 12,000 |
Jan 9, 2024 | 49.33 | 49.42 | 49.14 | 49.17 | 49.01 | 9,500 |
Jan 8, 2024 | 49.03 | 49.76 | 48.94 | 49.65 | 49.49 | 18,800 |
Jan 5, 2024 | 48.80 | 49.43 | 48.80 | 49.26 | 49.10 | 15,400 |
Jan 4, 2024 | 49.15 | 49.38 | 48.96 | 49.02 | 48.86 | 12,800 |
Jan 3, 2024 | 49.70 | 49.75 | 49.13 | 49.20 | 49.04 | 38,000 |
Jan 2, 2024 | 50.17 | 50.59 | 49.92 | 50.21 | 50.05 | 23,400 |
Dec 29, 2023 | 50.58 | 50.62 | 50.28 | 50.34 | 50.18 | 15,300 |
Dec 28, 2023 | 50.81 | 51.00 | 50.58 | 50.69 | 50.53 | 20,000 |
Dec 27, 2023 | 50.93 | 51.01 | 50.67 | 50.82 | 50.66 | 17,000 |
Dec 26, 2023 | 50.69 | 51.11 | 50.57 | 50.95 | 50.79 | 14,600 |
Dec 22, 2023 | 50.66 | 50.75 | 50.40 | 50.53 | 50.37 | 13,000 |
Dec 21, 2023 | 50.24 | 50.36 | 49.86 | 50.36 | 50.20 | 26,800 |
Dec 20, 2023 | 50.39 | 50.79 | 49.80 | 49.80 | 49.64 | 96,700 |
Dec 19, 2023 | 49.87 | 50.52 | 49.65 | 50.41 | 50.25 | 22,100 |
Dec 18, 2023 | 0.18 Dividend | |||||
Dec 18, 2023 | 49.66 | 49.78 | 49.46 | 49.60 | 49.44 | 10,900 |
Dec 15, 2023 | 49.78 | 49.81 | 49.24 | 49.36 | 49.02 | 14,000 |
Dec 14, 2023 | 48.87 | 49.97 | 48.87 | 49.81 | 49.47 | 27,100 |
Dec 13, 2023 | 47.17 | 48.29 | 47.08 | 48.29 | 47.96 | 8,800 |
Dec 12, 2023 | 47.41 | 47.44 | 47.20 | 47.21 | 46.88 | 7,400 |
Dec 11, 2023 | 47.28 | 47.59 | 47.12 | 47.48 | 47.15 | 29,000 |
Dec 8, 2023 | 46.92 | 47.35 | 46.89 | 47.22 | 46.89 | 25,500 |
Dec 7, 2023 | 46.97 | 46.98 | 46.77 | 46.97 | 46.65 | 3,500 |
Dec 6, 2023 | 47.36 | 47.41 | 46.59 | 46.65 | 46.33 | 8,900 |
Dec 5, 2023 | 47.00 | 47.12 | 47.00 | 47.04 | 46.72 | 5,600 |
Dec 4, 2023 | 47.29 | 47.63 | 47.29 | 47.52 | 47.19 | 8,800 |
Dec 1, 2023 | 46.27 | 47.49 | 46.27 | 47.29 | 46.96 | 12,800 |
Nov 30, 2023 | 46.36 | 46.48 | 46.05 | 46.34 | 46.02 | 12,300 |
Nov 29, 2023 | 46.33 | 46.40 | 46.01 | 46.09 | 45.77 | 5,300 |
Nov 28, 2023 | 46.31 | 46.38 | 45.98 | 46.03 | 45.71 | 9,000 |
Nov 27, 2023 | 46.01 | 46.34 | 45.94 | 46.26 | 45.94 | 9,500 |
Nov 24, 2023 | 46.09 | 46.53 | 46.09 | 46.34 | 46.02 | 5,100 |
Nov 22, 2023 | 45.80 | 46.28 | 45.80 | 46.17 | 45.85 | 15,000 |
Nov 21, 2023 | 46.24 | 46.24 | 45.75 | 45.82 | 45.50 | 30,100 |
Nov 20, 2023 | 46.14 | 46.44 | 46.09 | 46.24 | 45.92 | 29,200 |
Nov 17, 2023 | 46.11 | 46.31 | 46.02 | 46.19 | 45.87 | 16,000 |
Nov 16, 2023 | 46.31 | 46.41 | 45.55 | 45.81 | 45.49 | 29,200 |
Nov 15, 2023 | 46.39 | 46.84 | 46.21 | 46.40 | 46.08 | 31,700 |
Nov 14, 2023 | 45.71 | 46.46 | 45.57 | 46.30 | 45.98 | 32,300 |
Nov 13, 2023 | 44.44 | 44.79 | 44.44 | 44.57 | 44.26 | 8,800 |
Nov 10, 2023 | 44.24 | 44.77 | 44.12 | 44.65 | 44.34 | 10,000 |
Nov 9, 2023 | 44.53 | 44.53 | 43.85 | 43.85 | 43.55 | 7,100 |
Nov 8, 2023 | 44.58 | 44.92 | 44.36 | 44.40 | 44.09 | 12,100 |
Nov 7, 2023 | 44.94 | 44.95 | 44.62 | 44.73 | 44.42 | 6,000 |
Nov 6, 2023 | 45.65 | 45.65 | 44.88 | 45.10 | 44.79 | 9,800 |
Nov 3, 2023 | 45.59 | 45.86 | 45.41 | 45.57 | 45.26 | 13,000 |
Nov 2, 2023 | 44.20 | 44.67 | 44.15 | 44.66 | 44.35 | 10,600 |
Nov 1, 2023 | 43.29 | 43.73 | 43.18 | 43.67 | 43.37 | 9,900 |
Oct 31, 2023 | 42.96 | 43.49 | 42.96 | 43.39 | 43.09 | 60,600 |
Oct 30, 2023 | 43.02 | 43.19 | 42.67 | 42.95 | 42.65 | 18,300 |
Oct 27, 2023 | 43.29 | 43.29 | 42.47 | 42.65 | 42.36 | 14,200 |
Oct 26, 2023 | 42.91 | 43.56 | 42.91 | 43.18 | 42.88 | 6,600 |
Oct 25, 2023 | 43.21 | 43.23 | 42.84 | 42.96 | 42.66 | 8,800 |
Oct 24, 2023 | 43.52 | 43.75 | 43.30 | 43.35 | 43.05 | 32,100 |
Oct 23, 2023 | 43.45 | 43.79 | 43.26 | 43.29 | 42.99 | 21,300 |
Oct 20, 2023 | 44.19 | 44.35 | 43.73 | 43.73 | 43.43 | 5,600 |
Oct 19, 2023 | 44.50 | 44.83 | 44.07 | 44.07 | 43.77 | 8,500 |
Oct 18, 2023 | 45.14 | 45.14 | 44.61 | 44.62 | 44.31 | 102,600 |
Oct 17, 2023 | 44.79 | 45.82 | 44.79 | 45.48 | 45.17 | 16,700 |
Oct 16, 2023 | 44.77 | 45.04 | 44.77 | 44.99 | 44.68 | 26,600 |
Oct 13, 2023 | 44.71 | 44.71 | 44.18 | 44.26 | 43.96 | 10,300 |
Oct 12, 2023 | 45.45 | 45.45 | 44.27 | 44.46 | 44.15 | 5,900 |
Oct 11, 2023 | 45.17 | 45.49 | 44.99 | 45.21 | 44.90 | 12,300 |
Oct 10, 2023 | 45.21 | 45.60 | 45.21 | 45.23 | 44.92 | 10,900 |
Oct 9, 2023 | 44.42 | 45.01 | 44.27 | 44.79 | 44.48 | 5,900 |
Oct 6, 2023 | 44.05 | 44.64 | 43.79 | 44.53 | 44.22 | 15,500 |
Oct 5, 2023 | 44.06 | 44.24 | 43.82 | 44.19 | 43.89 | 14,500 |
Oct 4, 2023 | 44.14 | 44.23 | 43.66 | 44.17 | 43.87 | 18,300 |
Oct 3, 2023 | 44.89 | 44.89 | 44.00 | 44.25 | 43.95 | 34,200 |
Oct 2, 2023 | 45.39 | 45.47 | 44.95 | 45.06 | 44.75 | 8,100 |
Sep 29, 2023 | 46.38 | 46.38 | 45.74 | 45.84 | 45.52 | 7,600 |
Sep 28, 2023 | 45.59 | 46.29 | 45.59 | 46.09 | 45.77 | 12,500 |
Sep 27, 2023 | 45.49 | 45.75 | 45.31 | 45.59 | 45.28 | 10,200 |
Sep 26, 2023 | 45.68 | 45.90 | 45.26 | 45.30 | 44.99 | 8,300 |
Sep 25, 2023 | 45.78 | 46.10 | 45.70 | 45.98 | 45.66 | 107,400 |
Sep 22, 2023 | 46.00 | 46.03 | 45.66 | 45.76 | 45.44 | 10,900 |
Sep 21, 2023 | 46.07 | 46.17 | 45.82 | 45.82 | 45.50 | 151,000 |
Sep 20, 2023 | 46.81 | 47.15 | 46.27 | 46.27 | 45.95 | 6,400 |
Sep 19, 2023 | 46.70 | 46.76 | 46.55 | 46.71 | 46.39 | 7,700 |
Sep 18, 2023 | 0.18 Dividend | |||||
Sep 18, 2023 | 46.67 | 47.00 | 46.67 | 46.73 | 46.41 | 9,800 |
Sep 15, 2023 | 47.12 | 47.13 | 46.71 | 46.91 | 46.41 | 8,600 |
Sep 14, 2023 | 47.19 | 47.48 | 47.05 | 47.48 | 46.97 | 24,600 |
Sep 13, 2023 | 47.14 | 47.14 | 46.42 | 46.81 | 46.31 | 9,100 |
Sep 12, 2023 | 46.65 | 47.15 | 46.65 | 46.99 | 46.49 | 16,900 |
Sep 11, 2023 | 47.03 | 47.17 | 46.63 | 46.67 | 46.17 | 12,400 |
Sep 8, 2023 | 46.77 | 47.10 | 46.64 | 46.91 | 46.41 | 8,600 |
Sep 7, 2023 | 46.75 | 46.87 | 46.61 | 46.62 | 46.12 | 5,100 |
Sep 6, 2023 | 47.09 | 47.51 | 46.82 | 47.05 | 46.55 | 8,400 |
Sep 5, 2023 | 48.01 | 48.01 | 47.11 | 47.18 | 46.68 | 9,600 |
Sep 1, 2023 | 48.01 | 48.40 | 48.01 | 48.31 | 47.79 | 9,400 |
Aug 31, 2023 | 47.73 | 47.85 | 47.61 | 47.76 | 47.25 | 14,000 |
Aug 30, 2023 | 47.42 | 47.90 | 47.42 | 47.54 | 47.03 | 9,600 |
Aug 29, 2023 | 47.09 | 47.54 | 46.86 | 47.54 | 47.03 | 17,400 |
Aug 28, 2023 | 46.78 | 47.34 | 46.78 | 46.97 | 46.47 | 11,300 |
Aug 25, 2023 | 46.67 | 46.90 | 46.31 | 46.63 | 46.13 | 11,200 |
Aug 24, 2023 | 46.39 | 46.88 | 46.37 | 46.50 | 46.00 | 7,200 |
Aug 23, 2023 | 46.35 | 46.60 | 46.01 | 46.57 | 46.07 | 8,900 |
Aug 22, 2023 | 46.89 | 47.03 | 46.52 | 46.52 | 46.02 | 7,600 |
Aug 21, 2023 | 47.03 | 47.03 | 46.55 | 46.84 | 46.34 | 9,400 |
Aug 18, 2023 | 46.43 | 47.09 | 46.43 | 47.01 | 46.51 | 10,200 |
Aug 17, 2023 | 47.32 | 47.56 | 46.74 | 46.86 | 46.36 | 11,100 |
Aug 16, 2023 | 47.38 | 47.85 | 47.15 | 47.15 | 46.65 | 14,900 |
Aug 15, 2023 | 47.81 | 47.81 | 47.28 | 47.40 | 46.89 | 7,700 |
Aug 14, 2023 | 47.96 | 48.17 | 47.73 | 48.16 | 47.65 | 10,600 |
Aug 11, 2023 | 47.79 | 48.32 | 47.79 | 48.11 | 47.60 | 7,000 |
Aug 10, 2023 | 48.53 | 48.85 | 48.02 | 48.09 | 47.58 | 8,300 |
Aug 9, 2023 | 48.42 | 48.58 | 48.21 | 48.21 | 47.70 | 13,200 |
Aug 8, 2023 | 47.94 | 48.45 | 47.91 | 48.44 | 47.92 | 10,300 |
Aug 7, 2023 | 48.37 | 48.63 | 48.35 | 48.51 | 47.99 | 9,000 |
Aug 4, 2023 | 48.10 | 48.65 | 48.10 | 48.18 | 47.67 | 18,200 |
Aug 3, 2023 | 47.94 | 48.14 | 47.52 | 47.94 | 47.43 | 3,600 |
Aug 2, 2023 | 48.17 | 48.33 | 48.05 | 48.21 | 47.70 | 6,300 |
Aug 1, 2023 | 48.35 | 48.64 | 48.26 | 48.64 | 48.12 | 4,400 |
Jul 31, 2023 | 48.60 | 48.60 | 48.40 | 48.60 | 48.08 | 10,700 |
Jul 28, 2023 | 48.27 | 48.34 | 48.10 | 48.31 | 47.79 | 8,400 |
Jul 27, 2023 | 48.47 | 48.48 | 47.78 | 47.78 | 47.27 | 11,400 |
Jul 26, 2023 | 47.80 | 48.22 | 47.80 | 48.14 | 47.63 | 16,200 |
Jul 25, 2023 | 47.62 | 48.07 | 47.62 | 47.87 | 47.36 | 7,300 |
Jul 24, 2023 | 47.63 | 47.96 | 47.63 | 47.75 | 47.24 | 4,700 |
Jul 21, 2023 | 48.12 | 48.12 | 47.47 | 47.50 | 46.99 | 11,400 |
Jul 20, 2023 | 47.90 | 47.90 | 47.61 | 47.77 | 47.26 | 12,300 |
Jul 19, 2023 | 47.88 | 47.95 | 47.68 | 47.94 | 47.43 | 13,100 |
Jul 18, 2023 | 46.99 | 47.85 | 46.99 | 47.74 | 47.23 | 36,900 |
Jul 17, 2023 | 46.54 | 47.10 | 46.54 | 46.91 | 46.41 | 15,500 |
Jul 14, 2023 | 47.37 | 47.37 | 46.57 | 46.73 | 46.23 | 19,600 |
Jul 13, 2023 | 47.25 | 47.39 | 47.12 | 47.28 | 46.78 | 35,500 |
Jul 12, 2023 | 47.27 | 47.28 | 47.01 | 47.01 | 46.51 | 23,400 |
Jul 11, 2023 | 46.20 | 46.72 | 46.20 | 46.71 | 46.21 | 9,000 |
Jul 10, 2023 | 45.52 | 46.20 | 45.52 | 46.09 | 45.60 | 10,200 |
Jul 7, 2023 | 45.09 | 46.09 | 45.09 | 45.59 | 45.10 | 31,200 |
Jul 6, 2023 | 45.24 | 45.25 | 44.70 | 45.14 | 44.66 | 13,600 |
Jul 5, 2023 | 46.17 | 46.17 | 45.72 | 45.80 | 45.31 | 10,700 |
Jul 3, 2023 | 45.95 | 46.48 | 45.95 | 46.30 | 45.81 | 10,700 |
Jun 30, 2023 | 46.04 | 46.28 | 46.04 | 46.11 | 45.62 | 13,100 |
Jun 29, 2023 | 45.38 | 45.90 | 45.38 | 45.87 | 45.38 | 42,400 |
Jun 28, 2023 | 45.12 | 45.30 | 44.88 | 45.26 | 44.78 | 13,300 |
Jun 27, 2023 | 44.42 | 45.19 | 44.30 | 45.10 | 44.62 | 153,800 |
Jun 26, 2023 | 44.16 | 44.71 | 44.12 | 44.47 | 44.00 | 7,500 |
Jun 23, 2023 | 44.10 | 44.43 | 44.05 | 44.18 | 43.71 | 6,000 |
Jun 22, 2023 | 44.51 | 44.70 | 44.26 | 44.43 | 43.96 | 23,800 |
Jun 21, 2023 | 44.50 | 44.97 | 44.50 | 44.73 | 44.25 | 13,400 |
Jun 20, 2023 | 0.22 Dividend | |||||
Jun 20, 2023 | 44.94 | 44.94 | 44.51 | 44.75 | 44.27 | 13,300 |
Jun 16, 2023 | 45.29 | 45.40 | 45.12 | 45.30 | 44.60 | 5,600 |
Jun 15, 2023 | 44.81 | 45.57 | 44.81 | 45.48 | 44.78 | 12,000 |
Jun 14, 2023 | 45.72 | 45.72 | 44.78 | 44.89 | 44.19 | 9,700 |
Jun 13, 2023 | 45.14 | 45.64 | 45.14 | 45.48 | 44.78 | 9,500 |
Jun 12, 2023 | 44.57 | 44.98 | 44.55 | 44.78 | 44.09 | 14,200 |
Jun 9, 2023 | 44.96 | 44.96 | 44.54 | 44.66 | 43.97 | 7,100 |
Jun 8, 2023 | 45.20 | 45.20 | 44.51 | 45.04 | 44.34 | 9,900 |
Jun 7, 2023 | 44.35 | 45.24 | 44.18 | 45.19 | 44.49 | 86,000 |
Jun 6, 2023 | 42.73 | 44.22 | 42.73 | 43.99 | 43.31 | 17,700 |
Jun 5, 2023 | 43.23 | 43.31 | 42.61 | 42.78 | 42.12 | 11,500 |
Jun 2, 2023 | 42.05 | 43.44 | 42.05 | 43.36 | 42.69 | 27,900 |
Jun 1, 2023 | 41.28 | 41.79 | 41.25 | 41.53 | 40.89 | 16,100 |
May 31, 2023 | 41.78 | 41.86 | 41.18 | 41.21 | 40.57 | 45,300 |
May 30, 2023 | 42.54 | 42.54 | 41.99 | 42.22 | 41.57 | 20,800 |
May 26, 2023 | 42.20 | 42.51 | 42.09 | 42.49 | 41.83 | 15,100 |
May 25, 2023 | 41.92 | 42.27 | 41.68 | 42.06 | 41.41 | 33,300 |
May 24, 2023 | 42.39 | 42.47 | 41.99 | 42.15 | 41.50 | 11,300 |
May 23, 2023 | 42.58 | 43.12 | 42.44 | 42.44 | 41.78 | 7,300 |
May 22, 2023 | 42.52 | 42.78 | 42.37 | 42.63 | 41.97 | 12,200 |
May 19, 2023 | 43.12 | 43.12 | 42.20 | 42.26 | 41.60 | 7,800 |
May 18, 2023 | 42.27 | 42.88 | 42.19 | 42.83 | 42.17 | 11,600 |
May 17, 2023 | 41.52 | 42.49 | 41.52 | 42.31 | 41.65 | 16,800 |
May 16, 2023 | 41.60 | 41.61 | 41.18 | 41.21 | 40.57 | 13,400 |
May 15, 2023 | 41.30 | 41.94 | 41.30 | 41.68 | 41.03 | 16,800 |
May 12, 2023 | 41.34 | 41.34 | 40.83 | 41.18 | 40.54 | 6,200 |
May 11, 2023 | 41.05 | 41.22 | 40.95 | 41.11 | 40.47 | 8,900 |
May 10, 2023 | 41.86 | 41.86 | 40.95 | 41.40 | 40.76 | 12,800 |
May 9, 2023 | 41.26 | 41.62 | 40.90 | 41.45 | 40.81 | 34,500 |
May 8, 2023 | 42.01 | 42.01 | 41.48 | 41.48 | 40.84 | 117,400 |
May 5, 2023 | 41.14 | 41.80 | 41.14 | 41.69 | 41.04 | 31,300 |
May 4, 2023 | 40.83 | 40.83 | 40.11 | 40.38 | 39.75 | 27,900 |
May 3, 2023 | 41.44 | 42.37 | 41.12 | 41.12 | 40.48 | 13,000 |
May 2, 2023 | 42.17 | 42.17 | 40.75 | 41.42 | 40.78 | 15,100 |
May 1, 2023 | 42.35 | 42.67 | 42.24 | 42.36 | 41.70 | 19,300 |
Apr 28, 2023 | 42.04 | 42.62 | 42.04 | 42.51 | 41.85 | 39,400 |
Apr 27, 2023 | 41.50 | 42.24 | 41.42 | 42.10 | 41.45 | 14,700 |
Apr 26, 2023 | 41.60 | 41.94 | 41.23 | 41.43 | 40.79 | 13,100 |
Apr 25, 2023 | 42.51 | 42.51 | 41.64 | 41.80 | 41.15 | 17,200 |
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%
QQQ Invesco QQQ Trust
426.51
+0.34%
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%
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 Dynamic 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%