NasdaqGM - Delayed Quote • USD
Invesco KBW High Dividend Yield Financial ETF (KBWD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 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 | 15.26 | 15.45 | 15.23 | 15.37 | 15.37 | 119,500 |
Apr 25, 2024 | 15.17 | 15.24 | 15.02 | 15.19 | 15.19 | 199,000 |
Apr 24, 2024 | 15.27 | 15.33 | 15.11 | 15.29 | 15.29 | 139,300 |
Apr 23, 2024 | 14.91 | 15.16 | 14.88 | 15.15 | 15.15 | 113,500 |
Apr 22, 2024 | 0.15 Dividend | |||||
Apr 22, 2024 | 14.85 | 14.96 | 14.77 | 14.93 | 14.93 | 118,500 |
Apr 19, 2024 | 14.72 | 14.93 | 14.68 | 14.92 | 14.77 | 102,600 |
Apr 18, 2024 | 14.70 | 14.80 | 14.62 | 14.71 | 14.56 | 86,100 |
Apr 17, 2024 | 14.65 | 14.74 | 14.57 | 14.63 | 14.48 | 74,900 |
Apr 16, 2024 | 14.68 | 14.68 | 14.47 | 14.55 | 14.40 | 184,800 |
Apr 15, 2024 | 14.93 | 14.98 | 14.58 | 14.67 | 14.52 | 124,900 |
Apr 12, 2024 | 14.96 | 15.04 | 14.79 | 14.84 | 14.69 | 61,900 |
Apr 11, 2024 | 14.98 | 15.06 | 14.85 | 15.05 | 14.90 | 77,800 |
Apr 10, 2024 | 15.24 | 15.24 | 14.83 | 14.93 | 14.78 | 237,300 |
Apr 9, 2024 | 15.40 | 15.43 | 15.31 | 15.42 | 15.26 | 101,600 |
Apr 8, 2024 | 15.25 | 15.38 | 15.23 | 15.38 | 15.23 | 117,600 |
Apr 5, 2024 | 15.18 | 15.25 | 15.11 | 15.23 | 15.08 | 73,000 |
Apr 4, 2024 | 15.40 | 15.44 | 15.16 | 15.18 | 15.03 | 115,300 |
Apr 3, 2024 | 15.19 | 15.30 | 15.19 | 15.27 | 15.12 | 98,700 |
Apr 2, 2024 | 15.27 | 15.31 | 15.17 | 15.20 | 15.05 | 103,200 |
Apr 1, 2024 | 15.49 | 15.50 | 15.28 | 15.35 | 15.20 | 164,400 |
Mar 28, 2024 | 15.37 | 15.52 | 15.37 | 15.49 | 15.33 | 101,100 |
Mar 27, 2024 | 15.09 | 15.32 | 15.08 | 15.31 | 15.16 | 164,300 |
Mar 26, 2024 | 15.21 | 15.21 | 15.01 | 15.02 | 14.87 | 139,900 |
Mar 25, 2024 | 15.14 | 15.24 | 15.13 | 15.14 | 14.99 | 122,800 |
Mar 22, 2024 | 15.28 | 15.32 | 15.05 | 15.06 | 14.91 | 183,900 |
Mar 21, 2024 | 15.14 | 15.31 | 15.14 | 15.25 | 15.10 | 203,300 |
Mar 20, 2024 | 14.84 | 15.15 | 14.75 | 15.08 | 14.93 | 212,000 |
Mar 19, 2024 | 14.76 | 14.82 | 14.70 | 14.81 | 14.66 | 138,600 |
Mar 18, 2024 | 0.15 Dividend | |||||
Mar 18, 2024 | 14.85 | 14.85 | 14.70 | 14.76 | 14.61 | 176,000 |
Mar 15, 2024 | 14.86 | 14.99 | 14.80 | 14.98 | 14.68 | 109,000 |
Mar 14, 2024 | 15.25 | 15.25 | 14.81 | 14.86 | 14.57 | 167,400 |
Mar 13, 2024 | 15.28 | 15.34 | 15.22 | 15.25 | 14.95 | 126,900 |
Mar 12, 2024 | 15.26 | 15.28 | 15.12 | 15.25 | 14.95 | 71,900 |
Mar 11, 2024 | 15.26 | 15.37 | 15.21 | 15.25 | 14.95 | 101,100 |
Mar 8, 2024 | 15.30 | 15.45 | 15.21 | 15.28 | 14.98 | 111,900 |
Mar 7, 2024 | 15.33 | 15.33 | 15.19 | 15.25 | 14.95 | 107,900 |
Mar 6, 2024 | 15.12 | 15.27 | 15.10 | 15.24 | 14.94 | 154,900 |
Mar 5, 2024 | 15.02 | 15.17 | 14.95 | 15.07 | 14.77 | 84,100 |
Mar 4, 2024 | 15.05 | 15.19 | 14.97 | 15.02 | 14.72 | 104,300 |
Mar 1, 2024 | 14.97 | 15.04 | 14.79 | 15.04 | 14.74 | 103,800 |
Feb 29, 2024 | 14.96 | 15.09 | 14.95 | 15.08 | 14.78 | 69,600 |
Feb 28, 2024 | 14.88 | 14.93 | 14.75 | 14.87 | 14.58 | 202,400 |
Feb 27, 2024 | 14.87 | 14.91 | 14.77 | 14.89 | 14.60 | 250,600 |
Feb 26, 2024 | 14.90 | 15.00 | 14.75 | 14.80 | 14.51 | 210,000 |
Feb 23, 2024 | 14.93 | 15.02 | 14.86 | 14.91 | 14.62 | 113,100 |
Feb 22, 2024 | 14.92 | 15.00 | 14.81 | 14.89 | 14.60 | 113,500 |
Feb 21, 2024 | 14.73 | 14.79 | 14.63 | 14.77 | 14.48 | 47,700 |
Feb 20, 2024 | 0.14 Dividend | |||||
Feb 20, 2024 | 14.83 | 14.83 | 14.70 | 14.73 | 14.44 | 92,000 |
Feb 16, 2024 | 15.00 | 15.10 | 14.87 | 14.99 | 14.55 | 152,400 |
Feb 15, 2024 | 14.77 | 15.13 | 14.77 | 15.10 | 14.66 | 122,000 |
Feb 14, 2024 | 14.70 | 14.74 | 14.61 | 14.72 | 14.29 | 108,700 |
Feb 13, 2024 | 14.80 | 14.80 | 14.49 | 14.56 | 14.14 | 101,100 |
Feb 12, 2024 | 14.77 | 15.08 | 14.77 | 15.08 | 14.64 | 98,500 |
Feb 9, 2024 | 14.76 | 14.76 | 14.58 | 14.76 | 14.33 | 311,000 |
Feb 8, 2024 | 14.72 | 14.75 | 14.57 | 14.68 | 14.25 | 97,300 |
Feb 7, 2024 | 14.99 | 14.99 | 14.60 | 14.70 | 14.27 | 165,200 |
Feb 6, 2024 | 15.02 | 15.10 | 14.93 | 15.00 | 14.56 | 73,700 |
Feb 5, 2024 | 15.14 | 15.16 | 14.83 | 15.01 | 14.57 | 115,400 |
Feb 2, 2024 | 15.31 | 15.36 | 15.18 | 15.26 | 14.82 | 143,200 |
Feb 1, 2024 | 15.57 | 15.57 | 15.09 | 15.44 | 14.99 | 167,900 |
Jan 31, 2024 | 15.95 | 15.97 | 15.44 | 15.45 | 15.00 | 178,400 |
Jan 30, 2024 | 16.13 | 16.15 | 16.03 | 16.04 | 15.57 | 80,000 |
Jan 29, 2024 | 15.92 | 16.18 | 15.85 | 16.18 | 15.71 | 97,600 |
Jan 26, 2024 | 15.92 | 15.99 | 15.86 | 15.90 | 15.44 | 73,300 |
Jan 25, 2024 | 15.83 | 15.89 | 15.67 | 15.85 | 15.39 | 124,000 |
Jan 24, 2024 | 15.90 | 15.96 | 15.71 | 15.73 | 15.27 | 80,100 |
Jan 23, 2024 | 15.70 | 15.81 | 15.67 | 15.79 | 15.33 | 97,900 |
Jan 22, 2024 | 0.14 Dividend | |||||
Jan 22, 2024 | 15.62 | 15.79 | 15.60 | 15.70 | 15.24 | 90,000 |
Jan 19, 2024 | 15.71 | 15.74 | 15.51 | 15.74 | 15.14 | 109,100 |
Jan 18, 2024 | 15.71 | 15.75 | 15.48 | 15.67 | 15.08 | 156,200 |
Jan 17, 2024 | 15.72 | 15.78 | 15.53 | 15.66 | 15.07 | 79,800 |
Jan 16, 2024 | 15.97 | 15.97 | 15.73 | 15.83 | 15.23 | 138,400 |
Jan 12, 2024 | 16.12 | 16.30 | 16.00 | 16.06 | 15.45 | 130,900 |
Jan 11, 2024 | 16.15 | 16.15 | 15.82 | 16.03 | 15.42 | 106,100 |
Jan 10, 2024 | 16.10 | 16.19 | 16.01 | 16.16 | 15.55 | 100,100 |
Jan 9, 2024 | 16.07 | 16.11 | 15.97 | 16.06 | 15.45 | 61,300 |
Jan 8, 2024 | 15.90 | 16.14 | 15.85 | 16.14 | 15.53 | 132,900 |
Jan 5, 2024 | 15.72 | 15.98 | 15.69 | 15.91 | 15.31 | 106,400 |
Jan 4, 2024 | 15.72 | 15.90 | 15.68 | 15.76 | 15.16 | 119,600 |
Jan 3, 2024 | 15.90 | 15.90 | 15.61 | 15.68 | 15.09 | 173,800 |
Jan 2, 2024 | 15.81 | 16.04 | 15.75 | 15.97 | 15.37 | 162,800 |
Dec 29, 2023 | 16.06 | 16.07 | 15.84 | 15.86 | 15.26 | 131,100 |
Dec 28, 2023 | 16.13 | 16.15 | 16.05 | 16.10 | 15.49 | 127,500 |
Dec 27, 2023 | 16.09 | 16.13 | 16.01 | 16.12 | 15.51 | 148,700 |
Dec 26, 2023 | 15.96 | 16.09 | 15.92 | 16.06 | 15.45 | 95,100 |
Dec 22, 2023 | 16.04 | 16.14 | 15.88 | 15.92 | 15.32 | 126,300 |
Dec 21, 2023 | 15.92 | 15.97 | 15.81 | 15.97 | 15.37 | 214,000 |
Dec 20, 2023 | 15.95 | 16.12 | 15.73 | 15.74 | 15.14 | 240,100 |
Dec 19, 2023 | 15.82 | 16.05 | 15.82 | 15.96 | 15.36 | 369,400 |
Dec 18, 2023 | 0.14 Dividend | |||||
Dec 18, 2023 | 15.87 | 15.90 | 15.77 | 15.77 | 15.17 | 147,400 |
Dec 15, 2023 | 16.05 | 16.06 | 15.86 | 15.94 | 15.20 | 165,900 |
Dec 14, 2023 | 15.90 | 16.13 | 15.90 | 16.05 | 15.31 | 161,100 |
Dec 13, 2023 | 15.32 | 15.77 | 15.24 | 15.74 | 15.01 | 179,500 |
Dec 12, 2023 | 15.23 | 15.35 | 15.17 | 15.29 | 14.58 | 103,900 |
Dec 11, 2023 | 15.32 | 15.33 | 15.21 | 15.21 | 14.51 | 123,600 |
Dec 8, 2023 | 15.18 | 15.34 | 15.14 | 15.33 | 14.62 | 96,800 |
Dec 7, 2023 | 15.01 | 15.20 | 14.98 | 15.20 | 14.50 | 43,700 |
Dec 6, 2023 | 15.15 | 15.29 | 14.98 | 14.99 | 14.30 | 81,800 |
Dec 5, 2023 | 15.18 | 15.18 | 15.07 | 15.09 | 14.39 | 85,000 |
Dec 4, 2023 | 15.05 | 15.20 | 15.05 | 15.20 | 14.50 | 106,800 |
Dec 1, 2023 | 14.75 | 15.10 | 14.75 | 15.10 | 14.40 | 69,800 |
Nov 30, 2023 | 14.79 | 14.84 | 14.75 | 14.78 | 14.10 | 76,600 |
Nov 29, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 14.07 | 90,100 |
Nov 28, 2023 | 14.58 | 14.62 | 14.47 | 14.60 | 13.92 | 276,900 |
Nov 27, 2023 | 14.53 | 14.56 | 14.51 | 14.56 | 13.89 | 84,200 |
Nov 24, 2023 | 14.66 | 14.66 | 14.56 | 14.56 | 13.89 | 139,400 |
Nov 22, 2023 | 14.65 | 14.68 | 14.56 | 14.60 | 13.92 | 103,500 |
Nov 21, 2023 | 14.60 | 14.62 | 14.54 | 14.56 | 13.89 | 45,300 |
Nov 20, 2023 | 0.15 Dividend | |||||
Nov 20, 2023 | 14.61 | 14.69 | 14.49 | 14.66 | 13.98 | 78,900 |
Nov 17, 2023 | 14.72 | 14.77 | 14.67 | 14.74 | 13.92 | 63,200 |
Nov 16, 2023 | 14.80 | 14.83 | 14.59 | 14.61 | 13.79 | 53,000 |
Nov 15, 2023 | 14.75 | 14.82 | 14.67 | 14.80 | 13.97 | 76,300 |
Nov 14, 2023 | 14.46 | 14.78 | 14.46 | 14.72 | 13.90 | 121,300 |
Nov 13, 2023 | 14.22 | 14.24 | 14.10 | 14.22 | 13.43 | 51,400 |
Nov 10, 2023 | 14.20 | 14.29 | 14.18 | 14.29 | 13.49 | 44,800 |
Nov 9, 2023 | 14.36 | 14.45 | 14.12 | 14.16 | 13.37 | 52,000 |
Nov 8, 2023 | 14.34 | 14.34 | 14.21 | 14.30 | 13.50 | 74,500 |
Nov 7, 2023 | 14.32 | 14.37 | 14.19 | 14.37 | 13.57 | 149,400 |
Nov 6, 2023 | 14.49 | 14.49 | 14.26 | 14.35 | 13.55 | 102,900 |
Nov 3, 2023 | 14.39 | 14.58 | 14.39 | 14.48 | 13.67 | 120,600 |
Nov 2, 2023 | 13.84 | 14.21 | 13.84 | 14.21 | 13.42 | 110,900 |
Nov 1, 2023 | 13.52 | 13.74 | 13.39 | 13.74 | 12.97 | 104,500 |
Oct 31, 2023 | 13.28 | 13.55 | 13.28 | 13.48 | 12.73 | 50,200 |
Oct 30, 2023 | 13.19 | 13.29 | 13.12 | 13.22 | 12.48 | 115,200 |
Oct 27, 2023 | 13.29 | 13.33 | 13.04 | 13.12 | 12.39 | 97,600 |
Oct 26, 2023 | 13.17 | 13.32 | 13.13 | 13.20 | 12.46 | 109,300 |
Oct 25, 2023 | 13.41 | 13.44 | 13.09 | 13.13 | 12.40 | 160,900 |
Oct 24, 2023 | 13.44 | 13.57 | 13.39 | 13.46 | 12.71 | 109,200 |
Oct 23, 2023 | 0.14 Dividend | |||||
Oct 23, 2023 | 13.59 | 13.62 | 13.30 | 13.48 | 12.73 | 131,900 |
Oct 20, 2023 | 13.90 | 13.92 | 13.76 | 13.77 | 12.87 | 135,300 |
Oct 19, 2023 | 14.27 | 14.27 | 13.91 | 13.93 | 13.02 | 167,300 |
Oct 18, 2023 | 14.57 | 14.57 | 14.26 | 14.29 | 13.35 | 197,000 |
Oct 17, 2023 | 14.58 | 14.69 | 14.57 | 14.65 | 13.69 | 37,200 |
Oct 16, 2023 | 14.58 | 14.71 | 14.48 | 14.68 | 13.72 | 52,200 |
Oct 13, 2023 | 14.70 | 14.70 | 14.43 | 14.47 | 13.52 | 50,300 |
Oct 12, 2023 | 14.88 | 14.88 | 14.48 | 14.64 | 13.68 | 64,000 |
Oct 11, 2023 | 14.79 | 14.88 | 14.75 | 14.88 | 13.90 | 59,900 |
Oct 10, 2023 | 14.67 | 14.81 | 14.67 | 14.74 | 13.77 | 70,100 |
Oct 9, 2023 | 14.38 | 14.70 | 14.38 | 14.67 | 13.71 | 43,700 |
Oct 6, 2023 | 14.36 | 14.60 | 14.31 | 14.49 | 13.54 | 77,400 |
Oct 5, 2023 | 14.29 | 14.47 | 14.23 | 14.45 | 13.50 | 47,800 |
Oct 4, 2023 | 14.42 | 14.46 | 14.09 | 14.31 | 13.37 | 112,300 |
Oct 3, 2023 | 14.71 | 14.71 | 14.27 | 14.36 | 13.42 | 181,200 |
Oct 2, 2023 | 15.15 | 15.15 | 14.72 | 14.80 | 13.83 | 278,700 |
Sep 29, 2023 | 15.21 | 15.37 | 15.17 | 15.19 | 14.19 | 61,500 |
Sep 28, 2023 | 15.00 | 15.20 | 14.91 | 15.15 | 14.16 | 65,600 |
Sep 27, 2023 | 15.10 | 15.15 | 14.94 | 15.00 | 14.02 | 61,400 |
Sep 26, 2023 | 15.28 | 15.29 | 15.02 | 15.04 | 14.05 | 104,500 |
Sep 25, 2023 | 15.35 | 15.43 | 15.32 | 15.35 | 14.34 | 58,600 |
Sep 22, 2023 | 15.43 | 15.48 | 15.34 | 15.41 | 14.40 | 101,300 |
Sep 21, 2023 | 15.70 | 15.70 | 15.35 | 15.35 | 14.34 | 69,500 |
Sep 20, 2023 | 15.95 | 16.01 | 15.77 | 15.78 | 14.74 | 130,100 |
Sep 19, 2023 | 15.91 | 16.03 | 15.85 | 15.91 | 14.87 | 110,200 |
Sep 18, 2023 | 0.14 Dividend | |||||
Sep 18, 2023 | 15.98 | 15.99 | 15.88 | 15.93 | 14.88 | 83,500 |
Sep 15, 2023 | 16.04 | 16.07 | 15.98 | 16.06 | 14.88 | 62,700 |
Sep 14, 2023 | 15.93 | 16.07 | 15.93 | 16.05 | 14.87 | 64,500 |
Sep 13, 2023 | 15.85 | 15.90 | 15.78 | 15.83 | 14.67 | 58,600 |
Sep 12, 2023 | 15.83 | 15.92 | 15.82 | 15.84 | 14.67 | 61,800 |
Sep 11, 2023 | 15.86 | 15.88 | 15.77 | 15.84 | 14.67 | 143,300 |
Sep 8, 2023 | 15.71 | 15.82 | 15.65 | 15.76 | 14.60 | 102,800 |
Sep 7, 2023 | 15.65 | 15.70 | 15.61 | 15.67 | 14.52 | 47,500 |
Sep 6, 2023 | 15.81 | 15.82 | 15.65 | 15.69 | 14.54 | 85,600 |
Sep 5, 2023 | 16.06 | 16.06 | 15.80 | 15.80 | 14.64 | 69,500 |
Sep 1, 2023 | 16.09 | 16.14 | 16.06 | 16.09 | 14.91 | 102,500 |
Aug 31, 2023 | 16.05 | 16.06 | 15.98 | 15.98 | 14.80 | 52,300 |
Aug 30, 2023 | 16.00 | 16.04 | 15.94 | 15.99 | 14.81 | 101,800 |
Aug 29, 2023 | 15.80 | 16.02 | 15.79 | 16.02 | 14.84 | 82,400 |
Aug 28, 2023 | 15.52 | 15.78 | 15.52 | 15.76 | 14.60 | 92,900 |
Aug 25, 2023 | 15.52 | 15.57 | 15.31 | 15.46 | 14.32 | 113,800 |
Aug 24, 2023 | 15.46 | 15.61 | 15.38 | 15.43 | 14.30 | 48,200 |
Aug 23, 2023 | 15.25 | 15.46 | 15.19 | 15.45 | 14.31 | 76,600 |
Aug 22, 2023 | 15.41 | 15.42 | 15.17 | 15.18 | 14.06 | 110,400 |
Aug 21, 2023 | 0.17 Dividend | |||||
Aug 21, 2023 | 15.43 | 15.43 | 15.23 | 15.33 | 14.20 | 108,900 |
Aug 18, 2023 | 15.40 | 15.56 | 15.32 | 15.54 | 14.24 | 58,500 |
Aug 17, 2023 | 15.65 | 15.71 | 15.46 | 15.48 | 14.18 | 76,000 |
Aug 16, 2023 | 15.73 | 15.78 | 15.60 | 15.60 | 14.29 | 81,400 |
Aug 15, 2023 | 15.90 | 15.90 | 15.71 | 15.73 | 14.41 | 79,300 |
Aug 14, 2023 | 16.08 | 16.10 | 15.95 | 15.99 | 14.65 | 67,500 |
Aug 11, 2023 | 16.14 | 16.15 | 16.09 | 16.12 | 14.77 | 121,200 |
Aug 10, 2023 | 16.26 | 16.36 | 16.07 | 16.16 | 14.81 | 66,600 |
Aug 9, 2023 | 16.24 | 16.31 | 16.12 | 16.16 | 14.81 | 73,300 |
Aug 8, 2023 | 16.11 | 16.23 | 16.01 | 16.22 | 14.86 | 63,500 |
Aug 7, 2023 | 16.17 | 16.26 | 16.14 | 16.24 | 14.88 | 84,200 |
Aug 4, 2023 | 16.00 | 16.23 | 15.98 | 16.13 | 14.78 | 57,600 |
Aug 3, 2023 | 16.11 | 16.11 | 15.92 | 15.97 | 14.63 | 64,000 |
Aug 2, 2023 | 16.26 | 16.26 | 16.04 | 16.21 | 14.85 | 142,200 |
Aug 1, 2023 | 16.41 | 16.42 | 16.30 | 16.39 | 15.02 | 94,000 |
Jul 31, 2023 | 16.55 | 16.60 | 16.38 | 16.43 | 15.05 | 121,500 |
Jul 28, 2023 | 16.62 | 16.62 | 16.41 | 16.52 | 15.14 | 107,700 |
Jul 27, 2023 | 16.79 | 16.84 | 16.42 | 16.46 | 15.08 | 98,300 |
Jul 26, 2023 | 16.50 | 16.69 | 16.45 | 16.67 | 15.27 | 112,900 |
Jul 25, 2023 | 16.54 | 16.63 | 16.49 | 16.50 | 15.12 | 72,400 |
Jul 24, 2023 | 0.17 Dividend | |||||
Jul 24, 2023 | 16.33 | 16.56 | 16.27 | 16.52 | 15.14 | 81,100 |
Jul 21, 2023 | 16.55 | 16.55 | 16.41 | 16.43 | 14.90 | 56,600 |
Jul 20, 2023 | 16.55 | 16.60 | 16.41 | 16.47 | 14.93 | 136,900 |
Jul 19, 2023 | 16.48 | 16.60 | 16.45 | 16.58 | 15.03 | 89,500 |
Jul 18, 2023 | 16.16 | 16.46 | 16.16 | 16.41 | 14.88 | 78,500 |
Jul 17, 2023 | 16.02 | 16.20 | 15.99 | 16.18 | 14.67 | 94,800 |
Jul 14, 2023 | 16.20 | 16.20 | 15.97 | 16.05 | 14.55 | 83,500 |
Jul 13, 2023 | 16.00 | 16.16 | 15.95 | 16.15 | 14.64 | 81,600 |
Jul 12, 2023 | 15.97 | 16.06 | 15.92 | 15.94 | 14.45 | 73,300 |
Jul 11, 2023 | 15.74 | 15.85 | 15.70 | 15.81 | 14.34 | 61,400 |
Jul 10, 2023 | 15.49 | 15.71 | 15.44 | 15.66 | 14.20 | 78,100 |
Jul 7, 2023 | 15.25 | 15.59 | 15.25 | 15.49 | 14.05 | 68,500 |
Jul 6, 2023 | 15.43 | 15.43 | 15.06 | 15.23 | 13.81 | 133,200 |
Jul 5, 2023 | 15.60 | 15.64 | 15.46 | 15.52 | 14.07 | 72,100 |
Jul 3, 2023 | 15.61 | 15.71 | 15.60 | 15.66 | 14.20 | 35,900 |
Jun 30, 2023 | 15.74 | 15.74 | 15.59 | 15.63 | 14.17 | 76,600 |
Jun 29, 2023 | 15.59 | 15.65 | 15.56 | 15.62 | 14.16 | 62,800 |
Jun 28, 2023 | 15.43 | 15.54 | 15.33 | 15.54 | 14.09 | 65,600 |
Jun 27, 2023 | 15.18 | 15.42 | 15.10 | 15.41 | 13.97 | 98,800 |
Jun 26, 2023 | 15.03 | 15.24 | 15.00 | 15.15 | 13.74 | 84,700 |
Jun 23, 2023 | 15.19 | 15.19 | 14.95 | 14.97 | 13.57 | 85,300 |
Jun 22, 2023 | 15.43 | 15.43 | 15.19 | 15.22 | 13.80 | 88,500 |
Jun 21, 2023 | 15.40 | 15.48 | 15.31 | 15.42 | 13.98 | 53,000 |
Jun 20, 2023 | 0.16 Dividend | |||||
Jun 20, 2023 | 15.41 | 15.43 | 15.30 | 15.40 | 13.96 | 94,400 |
Jun 16, 2023 | 15.73 | 15.74 | 15.54 | 15.59 | 13.99 | 74,100 |
Jun 15, 2023 | 15.44 | 15.73 | 15.44 | 15.73 | 14.12 | 49,800 |
Jun 14, 2023 | 15.60 | 15.69 | 15.33 | 15.46 | 13.87 | 109,200 |
Jun 13, 2023 | 15.42 | 15.58 | 15.42 | 15.57 | 13.97 | 67,000 |
Jun 12, 2023 | 15.17 | 15.38 | 15.15 | 15.38 | 13.80 | 82,900 |
Jun 9, 2023 | 15.18 | 15.20 | 15.10 | 15.18 | 13.62 | 32,600 |
Jun 8, 2023 | 15.21 | 15.26 | 15.06 | 15.20 | 13.64 | 72,400 |
Jun 7, 2023 | 15.09 | 15.26 | 15.09 | 15.23 | 13.67 | 86,200 |
Jun 6, 2023 | 14.75 | 15.08 | 14.69 | 15.01 | 13.47 | 113,200 |
Jun 5, 2023 | 14.81 | 14.81 | 14.60 | 14.72 | 13.21 | 78,700 |
Jun 2, 2023 | 14.62 | 14.81 | 14.55 | 14.79 | 13.27 | 124,200 |
Jun 1, 2023 | 14.22 | 14.46 | 14.20 | 14.46 | 12.98 | 71,500 |
May 31, 2023 | 14.31 | 14.31 | 14.10 | 14.21 | 12.75 | 68,300 |
May 30, 2023 | 14.34 | 14.38 | 14.24 | 14.35 | 12.88 | 147,700 |
May 26, 2023 | 13.97 | 14.26 | 13.88 | 14.26 | 12.80 | 294,000 |
May 25, 2023 | 14.11 | 14.11 | 13.80 | 13.93 | 12.50 | 128,600 |
May 24, 2023 | 14.30 | 14.30 | 14.02 | 14.11 | 12.66 | 78,300 |
May 23, 2023 | 14.36 | 14.59 | 14.32 | 14.32 | 12.85 | 49,000 |
May 22, 2023 | 0.16 Dividend | |||||
May 22, 2023 | 14.28 | 14.39 | 14.18 | 14.35 | 12.88 | 87,000 |
May 19, 2023 | 14.48 | 14.52 | 14.31 | 14.37 | 12.75 | 97,800 |
May 18, 2023 | 14.30 | 14.45 | 14.21 | 14.44 | 12.81 | 53,300 |
May 17, 2023 | 14.02 | 14.34 | 13.99 | 14.32 | 12.71 | 108,200 |
May 16, 2023 | 14.00 | 14.07 | 13.91 | 13.91 | 12.34 | 94,100 |
May 15, 2023 | 14.02 | 14.16 | 13.96 | 14.05 | 12.47 | 74,800 |
May 12, 2023 | 14.05 | 14.12 | 13.88 | 13.94 | 12.37 | 78,000 |
May 11, 2023 | 14.05 | 14.05 | 13.95 | 14.05 | 12.47 | 50,100 |
May 10, 2023 | 14.21 | 14.21 | 13.95 | 14.08 | 12.49 | 56,000 |
May 9, 2023 | 14.09 | 14.13 | 13.98 | 14.06 | 12.47 | 64,600 |
May 8, 2023 | 14.13 | 14.17 | 14.02 | 14.13 | 12.54 | 57,700 |
May 5, 2023 | 13.88 | 14.10 | 13.88 | 14.07 | 12.48 | 101,100 |
May 4, 2023 | 13.92 | 13.92 | 13.53 | 13.63 | 12.09 | 202,900 |
May 3, 2023 | 14.10 | 14.24 | 13.97 | 13.98 | 12.40 | 68,100 |
May 2, 2023 | 14.51 | 14.51 | 13.84 | 14.02 | 12.44 | 176,200 |
May 1, 2023 | 14.74 | 14.78 | 14.48 | 14.52 | 12.88 | 122,800 |
Apr 28, 2023 | 14.52 | 14.81 | 14.52 | 14.73 | 13.07 | 84,600 |
Apr 27, 2023 | 14.36 | 14.52 | 14.33 | 14.52 | 12.88 | 62,800 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%