NasdaqGM - Nasdaq Real Time Price • USD
Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
As of 12:52 PM EDT. Market Open.
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 19, 2024 | 81.49 | 82.64 | 81.17 | 81.46 | 81.46 | 42,651 |
Apr 18, 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 81.88 | 27,700 |
Apr 17, 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 82.55 | 49,200 |
Apr 16, 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 83.72 | 47,900 |
Apr 15, 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 84.42 | 39,200 |
Apr 12, 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 85.74 | 43,600 |
Apr 11, 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 87.82 | 52,500 |
Apr 10, 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 86.49 | 37,800 |
Apr 9, 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 88.51 | 67,700 |
Apr 8, 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 88.67 | 45,100 |
Apr 5, 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 88.35 | 29,600 |
Apr 4, 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 87.43 | 28,200 |
Apr 3, 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 88.83 | 42,700 |
Apr 2, 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 87.88 | 55,100 |
Apr 1, 2024 | 91.38 | 91.50 | 89.50 | 89.73 | 89.73 | 46,400 |
Mar 28, 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 90.91 | 25,300 |
Mar 27, 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 90.33 | 41,800 |
Mar 26, 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 88.93 | 38,600 |
Mar 25, 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 89.21 | 28,000 |
Mar 22, 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 89.52 | 65,800 |
Mar 21, 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 91.09 | 76,200 |
Mar 20, 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 90.04 | 44,400 |
Mar 19, 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 88.03 | 64,200 |
Mar 18, 2024 | 0.05 Dividend | |||||
Mar 18, 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 87.04 | 45,500 |
Mar 15, 2024 | 87.48 | 87.87 | 87.33 | 87.79 | 87.74 | 36,600 |
Mar 14, 2024 | 89.53 | 89.53 | 86.67 | 87.53 | 87.48 | 43,500 |
Mar 13, 2024 | 89.28 | 89.93 | 89.20 | 89.65 | 89.60 | 34,100 |
Mar 12, 2024 | 88.82 | 89.25 | 88.08 | 89.11 | 89.06 | 45,300 |
Mar 11, 2024 | 89.93 | 89.93 | 88.40 | 88.57 | 88.52 | 45,600 |
Mar 8, 2024 | 90.84 | 91.63 | 89.32 | 89.82 | 89.77 | 76,900 |
Mar 7, 2024 | 90.43 | 90.95 | 89.96 | 90.01 | 89.96 | 75,100 |
Mar 6, 2024 | 90.32 | 90.35 | 89.46 | 89.85 | 89.80 | 108,600 |
Mar 5, 2024 | 90.12 | 90.51 | 88.99 | 89.09 | 89.04 | 91,300 |
Mar 4, 2024 | 91.94 | 91.98 | 90.36 | 90.36 | 90.31 | 87,500 |
Mar 1, 2024 | 90.64 | 91.06 | 90.35 | 90.96 | 90.91 | 27,400 |
Feb 29, 2024 | 91.02 | 91.27 | 89.91 | 90.13 | 90.08 | 49,300 |
Feb 28, 2024 | 90.45 | 90.77 | 89.72 | 89.88 | 89.83 | 330,200 |
Feb 27, 2024 | 90.60 | 90.80 | 90.23 | 90.68 | 90.63 | 135,100 |
Feb 26, 2024 | 88.13 | 89.73 | 88.13 | 89.64 | 89.59 | 87,800 |
Feb 23, 2024 | 87.52 | 88.53 | 87.34 | 88.11 | 88.06 | 74,400 |
Feb 22, 2024 | 87.70 | 87.94 | 86.96 | 87.57 | 87.52 | 114,700 |
Feb 21, 2024 | 86.79 | 87.11 | 86.50 | 87.11 | 87.06 | 96,400 |
Feb 20, 2024 | 88.75 | 88.75 | 87.18 | 87.50 | 87.45 | 48,200 |
Feb 16, 2024 | 89.11 | 89.69 | 88.73 | 89.02 | 88.97 | 35,500 |
Feb 15, 2024 | 89.18 | 89.95 | 88.57 | 89.84 | 89.79 | 27,400 |
Feb 14, 2024 | 87.09 | 88.53 | 86.98 | 88.44 | 88.39 | 46,700 |
Feb 13, 2024 | 86.67 | 87.09 | 85.11 | 85.87 | 85.82 | 45,800 |
Feb 12, 2024 | 87.85 | 89.39 | 87.85 | 89.24 | 89.19 | 32,400 |
Feb 9, 2024 | 86.11 | 87.62 | 86.11 | 87.53 | 87.48 | 60,800 |
Feb 8, 2024 | 84.16 | 85.86 | 84.02 | 85.67 | 85.62 | 78,700 |
Feb 7, 2024 | 83.96 | 84.37 | 83.21 | 83.99 | 83.94 | 56,700 |
Feb 6, 2024 | 83.61 | 84.07 | 83.29 | 83.94 | 83.89 | 57,400 |
Feb 5, 2024 | 83.77 | 83.87 | 82.67 | 83.39 | 83.34 | 23,400 |
Feb 2, 2024 | 83.89 | 84.77 | 83.71 | 84.47 | 84.42 | 70,100 |
Feb 1, 2024 | 83.60 | 84.78 | 83.02 | 84.71 | 84.66 | 39,700 |
Jan 31, 2024 | 84.46 | 85.27 | 82.99 | 83.04 | 82.99 | 31,200 |
Jan 30, 2024 | 84.61 | 84.76 | 84.05 | 84.54 | 84.49 | 65,000 |
Jan 29, 2024 | 83.20 | 84.96 | 83.18 | 84.96 | 84.91 | 29,900 |
Jan 26, 2024 | 83.02 | 83.55 | 82.79 | 83.06 | 83.01 | 28,600 |
Jan 25, 2024 | 82.87 | 83.30 | 82.15 | 82.69 | 82.64 | 30,300 |
Jan 24, 2024 | 83.36 | 83.36 | 81.63 | 81.69 | 81.64 | 34,200 |
Jan 23, 2024 | 83.52 | 83.88 | 82.15 | 82.40 | 82.35 | 35,100 |
Jan 22, 2024 | 81.49 | 83.07 | 81.49 | 83.07 | 83.02 | 74,600 |
Jan 19, 2024 | 80.90 | 81.01 | 79.71 | 81.01 | 80.96 | 39,200 |
Jan 18, 2024 | 80.91 | 80.91 | 79.55 | 80.59 | 80.55 | 62,200 |
Jan 17, 2024 | 79.36 | 80.38 | 79.19 | 80.38 | 80.34 | 49,500 |
Jan 16, 2024 | 80.49 | 80.85 | 79.99 | 80.38 | 80.34 | 70,800 |
Jan 12, 2024 | 81.76 | 82.14 | 80.87 | 81.13 | 81.08 | 32,700 |
Jan 11, 2024 | 81.61 | 81.61 | 80.06 | 81.21 | 81.16 | 29,600 |
Jan 10, 2024 | 81.91 | 82.04 | 81.28 | 81.78 | 81.73 | 39,200 |
Jan 9, 2024 | 81.45 | 82.28 | 80.92 | 81.98 | 81.93 | 33,500 |
Jan 8, 2024 | 80.34 | 82.37 | 80.34 | 82.33 | 82.28 | 22,500 |
Jan 5, 2024 | 80.33 | 80.97 | 80.08 | 80.33 | 80.29 | 68,600 |
Jan 4, 2024 | 80.79 | 81.44 | 80.73 | 80.73 | 80.68 | 26,500 |
Jan 3, 2024 | 82.14 | 82.37 | 80.64 | 80.84 | 80.79 | 69,000 |
Jan 2, 2024 | 83.31 | 83.76 | 82.53 | 83.03 | 82.98 | 47,800 |
Dec 29, 2023 | 84.95 | 85.06 | 83.79 | 83.79 | 83.74 | 47,900 |
Dec 28, 2023 | 85.24 | 85.65 | 84.90 | 85.22 | 85.17 | 74,400 |
Dec 27, 2023 | 85.39 | 85.80 | 85.07 | 85.56 | 85.51 | 47,600 |
Dec 26, 2023 | 84.11 | 85.24 | 84.11 | 85.13 | 85.08 | 31,700 |
Dec 22, 2023 | 83.91 | 84.19 | 83.31 | 83.85 | 83.80 | 54,600 |
Dec 21, 2023 | 82.93 | 83.30 | 82.53 | 83.30 | 83.25 | 37,800 |
Dec 20, 2023 | 83.37 | 84.30 | 81.90 | 81.90 | 81.85 | 51,800 |
Dec 19, 2023 | 82.66 | 83.68 | 82.66 | 83.68 | 83.63 | 33,900 |
Dec 18, 2023 | 0.83 Dividend | |||||
Dec 18, 2023 | 82.24 | 82.24 | 81.39 | 81.73 | 81.68 | 37,500 |
Dec 15, 2023 | 82.87 | 83.00 | 81.84 | 82.35 | 81.47 | 33,700 |
Dec 14, 2023 | 82.33 | 83.08 | 81.70 | 82.69 | 81.81 | 231,800 |
Dec 13, 2023 | 79.00 | 81.17 | 78.40 | 81.15 | 80.28 | 32,100 |
Dec 12, 2023 | 78.98 | 79.19 | 78.33 | 79.00 | 78.16 | 27,400 |
Dec 11, 2023 | 78.80 | 79.12 | 78.29 | 78.97 | 78.13 | 20,400 |
Dec 8, 2023 | 77.80 | 79.07 | 77.80 | 78.78 | 77.94 | 23,800 |
Dec 7, 2023 | 77.39 | 77.93 | 77.27 | 77.91 | 77.08 | 25,700 |
Dec 6, 2023 | 78.44 | 78.98 | 77.13 | 77.14 | 76.32 | 36,400 |
Dec 5, 2023 | 78.29 | 78.51 | 77.90 | 77.94 | 77.11 | 24,300 |
Dec 4, 2023 | 77.66 | 78.81 | 77.66 | 78.76 | 77.92 | 49,800 |
Dec 1, 2023 | 76.12 | 77.93 | 75.93 | 77.88 | 77.05 | 41,200 |
Nov 30, 2023 | 75.29 | 75.97 | 75.29 | 75.89 | 75.08 | 19,200 |
Nov 29, 2023 | 75.06 | 75.74 | 74.65 | 74.78 | 73.98 | 23,200 |
Nov 28, 2023 | 75.35 | 75.35 | 74.35 | 74.59 | 73.79 | 32,100 |
Nov 27, 2023 | 75.89 | 75.95 | 75.64 | 75.77 | 74.96 | 35,200 |
Nov 24, 2023 | 75.36 | 76.26 | 75.36 | 76.00 | 75.19 | 18,900 |
Nov 22, 2023 | 75.01 | 75.50 | 74.79 | 75.40 | 74.59 | 54,700 |
Nov 21, 2023 | 75.30 | 75.30 | 74.74 | 74.83 | 74.03 | 26,700 |
Nov 20, 2023 | 75.23 | 75.48 | 75.07 | 75.31 | 74.51 | 29,800 |
Nov 17, 2023 | 74.72 | 74.95 | 74.32 | 74.94 | 74.14 | 26,400 |
Nov 16, 2023 | 74.86 | 74.86 | 73.39 | 73.75 | 72.96 | 30,700 |
Nov 15, 2023 | 75.13 | 76.28 | 74.90 | 75.03 | 74.23 | 48,000 |
Nov 14, 2023 | 73.30 | 75.07 | 73.30 | 75.07 | 74.27 | 36,900 |
Nov 13, 2023 | 71.05 | 71.72 | 71.02 | 71.52 | 70.76 | 33,800 |
Nov 10, 2023 | 71.60 | 71.74 | 70.70 | 71.51 | 70.75 | 102,000 |
Nov 9, 2023 | 71.84 | 72.12 | 70.83 | 70.88 | 70.12 | 27,200 |
Nov 8, 2023 | 71.84 | 72.01 | 71.32 | 71.56 | 70.80 | 46,500 |
Nov 7, 2023 | 72.05 | 72.15 | 71.64 | 71.88 | 71.11 | 38,200 |
Nov 6, 2023 | 73.40 | 73.40 | 72.01 | 72.49 | 71.72 | 39,300 |
Nov 3, 2023 | 72.71 | 73.72 | 72.71 | 73.19 | 72.41 | 50,200 |
Nov 2, 2023 | 71.03 | 71.77 | 71.03 | 71.74 | 70.97 | 302,400 |
Nov 1, 2023 | 69.78 | 70.36 | 69.38 | 70.30 | 69.55 | 33,400 |
Oct 31, 2023 | 69.48 | 69.74 | 68.83 | 69.61 | 68.87 | 57,000 |
Oct 30, 2023 | 69.25 | 69.65 | 68.68 | 69.12 | 68.38 | 43,300 |
Oct 27, 2023 | 69.18 | 69.20 | 68.44 | 68.74 | 68.01 | 31,900 |
Oct 26, 2023 | 68.96 | 69.67 | 68.69 | 69.03 | 68.29 | 55,800 |
Oct 25, 2023 | 69.56 | 69.57 | 68.97 | 69.08 | 68.34 | 46,000 |
Oct 24, 2023 | 69.67 | 70.32 | 69.55 | 69.82 | 69.07 | 35,000 |
Oct 23, 2023 | 69.34 | 69.94 | 68.94 | 69.02 | 68.28 | 31,100 |
Oct 20, 2023 | 70.84 | 70.84 | 69.80 | 69.88 | 69.13 | 35,600 |
Oct 19, 2023 | 71.72 | 71.89 | 70.59 | 70.75 | 69.99 | 35,700 |
Oct 18, 2023 | 72.33 | 72.56 | 71.65 | 71.83 | 71.06 | 32,300 |
Oct 17, 2023 | 72.20 | 73.94 | 72.20 | 73.40 | 72.62 | 46,500 |
Oct 16, 2023 | 72.41 | 73.03 | 72.30 | 72.68 | 71.90 | 116,100 |
Oct 13, 2023 | 72.91 | 72.91 | 71.49 | 71.74 | 70.97 | 48,000 |
Oct 12, 2023 | 74.25 | 74.25 | 72.19 | 72.50 | 71.73 | 54,600 |
Oct 11, 2023 | 74.68 | 74.68 | 73.79 | 74.33 | 73.54 | 25,000 |
Oct 10, 2023 | 74.33 | 75.14 | 74.33 | 74.51 | 73.71 | 43,300 |
Oct 9, 2023 | 73.63 | 74.76 | 73.63 | 74.60 | 73.80 | 16,100 |
Oct 6, 2023 | 72.46 | 74.06 | 72.35 | 73.69 | 72.90 | 13,300 |
Oct 5, 2023 | 72.34 | 73.05 | 72.27 | 72.83 | 72.05 | 44,900 |
Oct 4, 2023 | 72.21 | 72.81 | 71.52 | 72.71 | 71.93 | 238,300 |
Oct 3, 2023 | 73.16 | 73.36 | 72.07 | 72.29 | 71.52 | 41,600 |
Oct 2, 2023 | 74.85 | 74.96 | 73.49 | 73.79 | 73.00 | 35,700 |
Sep 29, 2023 | 75.99 | 75.99 | 74.80 | 75.11 | 74.31 | 23,100 |
Sep 28, 2023 | 74.65 | 75.59 | 74.63 | 75.34 | 74.54 | 16,300 |
Sep 27, 2023 | 73.99 | 74.81 | 73.85 | 74.52 | 73.72 | 30,600 |
Sep 26, 2023 | 73.70 | 74.06 | 73.44 | 73.54 | 72.75 | 22,800 |
Sep 25, 2023 | 73.65 | 74.49 | 73.65 | 74.10 | 73.31 | 30,300 |
Sep 22, 2023 | 74.79 | 74.79 | 74.05 | 74.10 | 73.31 | 30,500 |
Sep 21, 2023 | 74.92 | 74.92 | 74.18 | 74.33 | 73.54 | 63,400 |
Sep 20, 2023 | 77.17 | 77.42 | 75.82 | 75.87 | 75.06 | 17,100 |
Sep 19, 2023 | 77.97 | 77.97 | 76.94 | 77.05 | 76.23 | 13,700 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 77.72 | 78.11 | 77.60 | 77.69 | 76.86 | 19,700 |
Sep 15, 2023 | 78.57 | 78.57 | 77.47 | 77.83 | 76.88 | 21,100 |
Sep 14, 2023 | 78.25 | 78.89 | 77.91 | 78.82 | 77.85 | 13,200 |
Sep 13, 2023 | 78.74 | 78.74 | 77.59 | 77.69 | 76.74 | 14,900 |
Sep 12, 2023 | 79.05 | 79.24 | 78.47 | 78.47 | 77.51 | 14,000 |
Sep 11, 2023 | 78.46 | 78.91 | 78.46 | 78.61 | 77.65 | 37,000 |
Sep 8, 2023 | 78.36 | 78.53 | 77.86 | 77.96 | 77.00 | 15,800 |
Sep 7, 2023 | 78.87 | 78.87 | 78.06 | 78.45 | 77.49 | 15,200 |
Sep 6, 2023 | 79.40 | 79.60 | 78.96 | 79.44 | 78.47 | 25,900 |
Sep 5, 2023 | 80.69 | 80.69 | 79.45 | 79.53 | 78.56 | 36,600 |
Sep 1, 2023 | 80.89 | 81.12 | 80.86 | 80.95 | 79.96 | 47,900 |
Aug 31, 2023 | 80.34 | 80.73 | 80.00 | 80.32 | 79.34 | 17,700 |
Aug 30, 2023 | 79.31 | 80.29 | 79.31 | 80.16 | 79.18 | 16,400 |
Aug 29, 2023 | 78.04 | 79.62 | 78.04 | 79.45 | 78.48 | 17,900 |
Aug 28, 2023 | 77.89 | 78.61 | 77.79 | 78.06 | 77.10 | 16,100 |
Aug 25, 2023 | 77.16 | 77.63 | 76.14 | 77.17 | 76.22 | 16,900 |
Aug 24, 2023 | 78.54 | 78.54 | 76.89 | 76.92 | 75.98 | 14,700 |
Aug 23, 2023 | 77.64 | 78.56 | 77.64 | 78.36 | 77.40 | 14,800 |
Aug 22, 2023 | 77.63 | 77.63 | 76.84 | 77.31 | 76.36 | 20,200 |
Aug 21, 2023 | 76.89 | 77.27 | 76.39 | 77.09 | 76.15 | 27,800 |
Aug 18, 2023 | 75.37 | 77.09 | 75.04 | 76.93 | 75.99 | 21,500 |
Aug 17, 2023 | 78.02 | 78.02 | 76.06 | 76.06 | 75.13 | 14,300 |
Aug 16, 2023 | 79.22 | 79.29 | 77.79 | 77.79 | 76.84 | 23,000 |
Aug 15, 2023 | 78.94 | 79.34 | 78.90 | 79.08 | 78.11 | 16,800 |
Aug 14, 2023 | 79.40 | 79.81 | 78.99 | 79.80 | 78.82 | 28,100 |
Aug 11, 2023 | 79.14 | 79.91 | 79.14 | 79.74 | 78.76 | 20,000 |
Aug 10, 2023 | 80.20 | 80.20 | 79.01 | 79.52 | 78.55 | 11,100 |
Aug 9, 2023 | 79.98 | 79.98 | 79.41 | 79.75 | 78.77 | 19,200 |
Aug 8, 2023 | 79.95 | 80.42 | 79.76 | 80.37 | 79.38 | 19,100 |
Aug 7, 2023 | 81.39 | 81.39 | 80.51 | 80.66 | 79.67 | 18,900 |
Aug 4, 2023 | 81.52 | 81.92 | 80.60 | 80.98 | 79.99 | 28,300 |
Aug 3, 2023 | 81.61 | 82.16 | 81.60 | 81.65 | 80.65 | 34,900 |
Aug 2, 2023 | 82.26 | 82.38 | 81.61 | 82.14 | 81.13 | 21,300 |
Aug 1, 2023 | 82.42 | 82.98 | 82.17 | 82.97 | 81.95 | 22,500 |
Jul 31, 2023 | 82.26 | 83.27 | 82.26 | 83.27 | 82.25 | 17,000 |
Jul 28, 2023 | 81.26 | 82.15 | 81.26 | 82.04 | 81.03 | 17,700 |
Jul 27, 2023 | 81.39 | 81.41 | 79.99 | 80.25 | 79.27 | 30,000 |
Jul 26, 2023 | 81.25 | 81.25 | 80.58 | 81.05 | 80.06 | 40,300 |
Jul 25, 2023 | 80.68 | 81.51 | 80.68 | 80.86 | 79.87 | 28,900 |
Jul 24, 2023 | 81.15 | 81.23 | 80.35 | 80.61 | 79.62 | 24,000 |
Jul 21, 2023 | 81.68 | 81.68 | 81.00 | 81.04 | 80.05 | 33,400 |
Jul 20, 2023 | 81.22 | 81.50 | 81.04 | 81.34 | 80.34 | 42,600 |
Jul 19, 2023 | 82.65 | 82.83 | 81.94 | 82.26 | 81.25 | 16,400 |
Jul 18, 2023 | 81.53 | 82.64 | 81.53 | 82.63 | 81.62 | 20,300 |
Jul 17, 2023 | 80.26 | 81.90 | 80.26 | 81.53 | 80.53 | 21,700 |
Jul 14, 2023 | 80.51 | 80.59 | 79.50 | 80.04 | 79.06 | 39,400 |
Jul 13, 2023 | 80.23 | 80.55 | 80.05 | 80.37 | 79.38 | 53,100 |
Jul 12, 2023 | 80.17 | 80.19 | 79.56 | 79.72 | 78.74 | 43,200 |
Jul 11, 2023 | 78.86 | 79.02 | 78.32 | 78.93 | 77.96 | 30,000 |
Jul 10, 2023 | 76.86 | 78.62 | 76.85 | 78.60 | 77.64 | 34,500 |
Jul 7, 2023 | 76.16 | 77.50 | 76.16 | 77.01 | 76.07 | 84,200 |
Jul 6, 2023 | 76.68 | 76.75 | 75.36 | 75.90 | 74.97 | 27,500 |
Jul 5, 2023 | 78.66 | 78.66 | 77.57 | 77.65 | 76.70 | 32,300 |
Jul 3, 2023 | 78.65 | 78.99 | 78.39 | 78.82 | 77.85 | 20,900 |
Jun 30, 2023 | 78.96 | 79.15 | 78.44 | 78.72 | 77.76 | 17,700 |
Jun 29, 2023 | 77.23 | 78.30 | 77.23 | 78.00 | 77.04 | 165,300 |
Jun 28, 2023 | 76.38 | 77.13 | 76.38 | 77.13 | 76.18 | 37,100 |
Jun 27, 2023 | 75.72 | 76.64 | 75.47 | 76.39 | 75.45 | 39,200 |
Jun 26, 2023 | 76.13 | 76.63 | 75.26 | 75.46 | 74.54 | 39,200 |
Jun 23, 2023 | 76.76 | 76.93 | 75.73 | 75.79 | 74.86 | 41,600 |
Jun 22, 2023 | 77.79 | 77.93 | 77.41 | 77.56 | 76.61 | 28,300 |
Jun 21, 2023 | 77.59 | 78.47 | 77.55 | 78.08 | 77.12 | 25,000 |
Jun 20, 2023 | 0.18 Dividend | |||||
Jun 20, 2023 | 77.28 | 77.97 | 77.03 | 77.90 | 76.95 | 31,900 |
Jun 16, 2023 | 79.13 | 79.13 | 77.50 | 77.72 | 76.59 | 80,500 |
Jun 15, 2023 | 78.19 | 78.69 | 78.03 | 78.69 | 77.55 | 60,700 |
Jun 14, 2023 | 79.64 | 79.64 | 78.06 | 78.62 | 77.48 | 31,600 |
Jun 13, 2023 | 79.40 | 79.79 | 79.17 | 79.45 | 78.30 | 146,900 |
Jun 12, 2023 | 78.70 | 78.98 | 78.41 | 78.71 | 77.57 | 45,000 |
Jun 9, 2023 | 79.02 | 79.14 | 78.27 | 78.42 | 77.28 | 38,200 |
Jun 8, 2023 | 78.69 | 79.02 | 78.20 | 78.93 | 77.78 | 38,600 |
Jun 7, 2023 | 77.85 | 78.99 | 77.85 | 78.69 | 77.55 | 43,000 |
Jun 6, 2023 | 75.48 | 77.60 | 75.48 | 77.43 | 76.30 | 270,100 |
Jun 5, 2023 | 76.15 | 76.15 | 75.09 | 75.74 | 74.64 | 41,900 |
Jun 2, 2023 | 74.64 | 76.23 | 74.58 | 76.23 | 75.12 | 55,600 |
Jun 1, 2023 | 72.59 | 73.90 | 72.59 | 73.81 | 72.74 | 36,500 |
May 31, 2023 | 72.95 | 73.09 | 72.05 | 72.50 | 71.45 | 58,300 |
May 30, 2023 | 74.24 | 74.37 | 73.15 | 73.38 | 72.31 | 32,200 |
May 26, 2023 | 73.52 | 74.01 | 73.51 | 73.80 | 72.73 | 147,300 |
May 25, 2023 | 73.48 | 73.52 | 72.53 | 73.20 | 72.14 | 47,800 |
May 24, 2023 | 73.36 | 73.36 | 72.61 | 73.17 | 72.11 | 103,200 |
May 23, 2023 | 74.23 | 75.30 | 73.69 | 73.80 | 72.73 | 30,500 |
May 22, 2023 | 74.05 | 74.90 | 74.05 | 74.53 | 73.45 | 93,400 |
May 19, 2023 | 74.63 | 74.63 | 73.78 | 74.01 | 72.93 | 47,900 |
May 18, 2023 | 73.32 | 74.22 | 73.32 | 74.14 | 73.06 | 36,600 |
May 17, 2023 | 72.72 | 73.65 | 72.43 | 73.64 | 72.57 | 31,000 |
May 16, 2023 | 72.62 | 72.64 | 72.25 | 72.29 | 71.24 | 58,400 |
May 15, 2023 | 72.94 | 73.62 | 72.89 | 73.20 | 72.14 | 13,500 |
May 12, 2023 | 73.18 | 73.28 | 72.26 | 72.70 | 71.64 | 23,300 |
May 11, 2023 | 72.84 | 72.95 | 72.39 | 72.66 | 71.60 | 25,700 |
May 10, 2023 | 73.67 | 73.67 | 72.50 | 73.33 | 72.26 | 35,900 |
May 9, 2023 | 72.29 | 73.17 | 72.24 | 72.85 | 71.79 | 27,500 |
May 8, 2023 | 72.66 | 72.66 | 72.18 | 72.51 | 71.46 | 47,000 |
May 5, 2023 | 71.90 | 72.74 | 71.90 | 72.55 | 71.50 | 53,000 |
May 4, 2023 | 71.46 | 71.46 | 70.13 | 70.71 | 69.68 | 121,900 |
May 3, 2023 | 71.96 | 72.77 | 71.70 | 71.75 | 70.71 | 31,700 |
May 2, 2023 | 72.30 | 72.30 | 70.95 | 71.57 | 70.53 | 87,000 |
May 1, 2023 | 71.98 | 73.03 | 71.98 | 72.51 | 71.46 | 231,300 |
Apr 28, 2023 | 71.77 | 71.99 | 71.27 | 71.90 | 70.86 | 32,000 |
Apr 27, 2023 | 70.74 | 71.36 | 70.32 | 71.30 | 70.26 | 48,300 |
Apr 26, 2023 | 71.44 | 71.61 | 70.47 | 70.66 | 69.63 | 25,700 |
Apr 25, 2023 | 72.97 | 73.00 | 71.41 | 71.48 | 70.44 | 32,000 |
Apr 24, 2023 | 73.85 | 74.17 | 73.34 | 73.75 | 72.68 | 44,500 |
Apr 21, 2023 | 74.05 | 74.06 | 73.30 | 73.92 | 72.85 | 80,200 |
Apr 20, 2023 | 73.56 | 74.24 | 73.56 | 73.91 | 72.84 | 74,200 |
Apr 19, 2023 | 73.72 | 74.19 | 73.45 | 74.07 | 72.99 | 25,200 |
Related Tickers
MLPX Global X MLP & Energy Infrastructure ETF
48.42
+1.92%
TPYP Tortoise North American Pipeline Fund
27.55
+1.91%
IAK iShares U.S. Insurance ETF
112.68
+1.84%
EMLP First Trust North American Energy Infrastructure Fund
29.22
+1.76%
USAI Pacer American Energy Independence ETF
31.30
+1.74%
ATMP Barclays ETN+ Select MLP ETN
24.01
+1.71%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.61
+1.66%
ENFR Alerian Energy Infrastructure ETF
25.16
+1.65%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.60%
IHF iShares U.S. Healthcare Providers ETF
52.33
+1.52%
RPV Invesco S&P 500 Pure Value ETF
84.20
+1.52%
XLU Utilities Select Sector SPDR Fund
65.41
+1.51%
KIE SPDR S&P Insurance ETF
49.02
+1.53%
GDX VanEck Gold Miners ETF
34.29
+1.59%
VPU Vanguard Utilities Index Fund ETF Shares
141.59
+1.48%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.17
+1.49%
TUR iShares MSCI Turkey ETF
38.25
+1.46%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.23
+1.43%
XLE Energy Select Sector SPDR Fund
95.21
+1.46%
DVY iShares Select Dividend ETF
118.50
+1.39%
FUTY Fidelity MSCI Utilities Index ETF
42.07
+1.37%
VDE Vanguard Energy Index Fund ETF Shares
132.41
+1.32%
FENY Fidelity MSCI Energy Index ETF
26.04
+1.35%
FXO First Trust Financials AlphaDEX Fund
44.76
+1.25%
IYF iShares U.S. Financials ETF
91.17
+1.25%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.58
+1.25%
IYE iShares U.S. Energy ETF
49.68
+1.26%
FTXN First Trust Nasdaq Oil & Gas ETF
32.25
+1.22%
XLF Financial Select Sector SPDR Fund
40.34
+1.27%
GXG Global X MSCI Colombia ETF
24.96
+1.07%
EWL iShares MSCI Switzerland ETF
45.71
+1.16%
VFH Vanguard Financials Index Fund ETF Shares
97.59
+1.23%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.78
+1.12%
FILL iShares MSCI Global Energy Producers ETF
27.09
+1.11%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.74
+1.11%
FYT First Trust Small Cap Value AlphaDEX Fund
50.94
+1.10%
SDOG ALPS Sector Dividend Dogs ETF
51.75
+1.06%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.16
+1.08%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.06
+1.08%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.47
+1.07%
IJS iShares S&P Small-Cap 600 Value ETF
95.52
+1.07%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.89
+1.06%
IYG iShares U.S. Financial Services ETF
63.32
+1.05%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.90
+1.04%
SCHD Schwab U.S. Dividend Equity ETF
76.60
+1.04%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
SLYV SPDR S&P 600 Small Cap Value ETF
77.09
+1.01%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
ONEY SPDR Russell 1000 Yield Focus ETF
103.26
+0.92%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.76
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.50
+0.90%
PID Invesco International Dividend Achievers ETF
17.64
+0.89%
SDY SPDR S&P Dividend ETF
126.73
+0.86%
PXE Invesco Energy Exploration & Production ETF
35.18
+0.85%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.42
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.60
+0.89%
IAU iShares Gold Trust
45.40
+0.88%
EWC iShares MSCI Canada ETF
37.15
+0.81%
FXG First Trust Consumer Staples AlphaDEX Fund
65.76
+0.81%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.21
+0.89%
GLD SPDR Gold Shares
222.19
+0.84%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.79%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.41
+0.79%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.36
+0.79%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.14
+0.83%
PFXF VanEck Preferred Securities ex Financials ETF
17.00
+0.77%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.34
+0.81%
MAGA Point Bridge America First ETF
43.96
+0.76%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
MGV Vanguard Mega Cap Value Index Fund
114.60
+0.76%
UTES Virtus Reaves Utilities ETF
47.72
+0.75%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.58
+0.77%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.23
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
IVE iShares S&P 500 Value ETF
178.30
+0.79%
IFRA iShares U.S. Infrastructure ETF
41.67
+0.73%
BIZD VanEck BDC Income ETF
16.48
+0.70%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%
IJR iShares Core S&P Small-Cap ETF
103.11
+0.75%
SPYV SPDR Portfolio S&P 500 Value ETF
47.82
+0.76%
IUSV iShares Core S&P U.S. Value ETF
86.23
+0.76%
FLLA Franklin FTSE Latin America ETF
22.24
+0.65%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
NANR SPDR S&P North American Natural Resources ETF
56.09
+0.79%
VTV Vanguard Value Index Fund ETF Shares
155.95
+0.74%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.71
+0.73%
MDYV SPDR S&P 400 Mid Cap Value ETF
70.93
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.35
+0.72%
FBZ First Trust Brazil AlphaDEX Fund
11.18
+0.66%
IMCV iShares Morningstar Mid-Cap Value ETF
68.97
+0.78%
EWM iShares MSCI Malaysia ETF
21.78
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
FLIN Franklin FTSE India ETF
36.84
+0.64%
EES WisdomTree U.S. SmallCap Earnings Fund
46.34
+0.64%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.92
+0.64%
RDVY First Trust Rising Dividend Achievers ETF
53.42
+0.69%