NasdaqGM - Delayed Quote • USD
Invesco KBW Bank ETF (KBWB)
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 | 52.62 | 53.14 | 52.42 | 53.06 | 53.06 | 406,700 |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 52.86 | 564,000 |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 52.32 | 827,000 |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 51.29 | 1,020,700 |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 50.30 | 988,600 |
Apr 17, 2024 | 49.89 | 50.37 | 49.63 | 49.93 | 49.93 | 1,058,700 |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 49.58 | 2,023,800 |
Apr 15, 2024 | 51.00 | 51.67 | 50.10 | 50.39 | 50.39 | 1,078,000 |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 50.26 | 969,700 |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 50.98 | 742,000 |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 51.38 | 972,300 |
Apr 9, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 52.97 | 303,200 |
Apr 8, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 52.87 | 273,400 |
Apr 5, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 52.17 | 313,300 |
Apr 4, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 51.96 | 866,300 |
Apr 3, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 52.54 | 341,800 |
Apr 2, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 52.59 | 268,200 |
Apr 1, 2024 | 53.72 | 53.72 | 52.99 | 53.06 | 53.06 | 305,000 |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 53.66 | 442,700 |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 53.22 | 1,050,100 |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 51.96 | 241,200 |
Mar 25, 2024 | 51.99 | 52.48 | 51.81 | 51.90 | 51.90 | 512,100 |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 52.00 | 475,300 |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 52.81 | 802,200 |
Mar 20, 2024 | 50.28 | 51.82 | 50.18 | 51.69 | 51.69 | 746,500 |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 50.50 | 342,400 |
Mar 18, 2024 | 0.43 Dividend | |||||
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 50.39 | 432,400 |
Mar 15, 2024 | 50.30 | 51.01 | 50.30 | 50.61 | 50.18 | 1,137,900 |
Mar 14, 2024 | 51.41 | 51.54 | 50.25 | 50.59 | 50.16 | 550,300 |
Mar 13, 2024 | 51.20 | 51.75 | 51.20 | 51.46 | 51.03 | 506,100 |
Mar 12, 2024 | 51.24 | 51.52 | 50.97 | 51.17 | 50.74 | 583,500 |
Mar 11, 2024 | 50.91 | 51.31 | 50.67 | 51.22 | 50.79 | 524,300 |
Mar 8, 2024 | 51.32 | 51.81 | 51.14 | 51.14 | 50.71 | 667,100 |
Mar 7, 2024 | 51.13 | 51.62 | 50.78 | 51.07 | 50.64 | 618,800 |
Mar 6, 2024 | 51.25 | 51.25 | 50.31 | 50.94 | 50.51 | 2,080,900 |
Mar 5, 2024 | 50.26 | 51.66 | 50.24 | 51.28 | 50.85 | 825,400 |
Mar 4, 2024 | 49.71 | 51.09 | 49.71 | 50.57 | 50.14 | 1,245,200 |
Mar 1, 2024 | 49.55 | 49.83 | 49.05 | 49.66 | 49.24 | 612,900 |
Feb 29, 2024 | 49.77 | 50.09 | 49.39 | 49.74 | 49.32 | 268,000 |
Feb 28, 2024 | 49.20 | 49.78 | 49.20 | 49.38 | 48.96 | 440,700 |
Feb 27, 2024 | 49.04 | 49.48 | 49.01 | 49.44 | 49.02 | 479,700 |
Feb 26, 2024 | 49.11 | 49.67 | 48.73 | 48.88 | 48.47 | 1,687,700 |
Feb 23, 2024 | 49.13 | 49.58 | 49.03 | 49.28 | 48.87 | 629,100 |
Feb 22, 2024 | 49.07 | 49.59 | 48.82 | 49.10 | 48.69 | 713,400 |
Feb 21, 2024 | 48.61 | 49.03 | 48.26 | 48.91 | 48.50 | 514,300 |
Feb 20, 2024 | 48.52 | 49.11 | 48.43 | 48.89 | 48.48 | 492,400 |
Feb 16, 2024 | 48.85 | 49.34 | 48.64 | 49.07 | 48.66 | 584,200 |
Feb 15, 2024 | 48.27 | 49.45 | 48.27 | 49.23 | 48.82 | 1,077,000 |
Feb 14, 2024 | 47.86 | 48.11 | 47.64 | 48.07 | 47.67 | 768,100 |
Feb 13, 2024 | 48.14 | 48.22 | 46.87 | 47.46 | 47.06 | 1,411,100 |
Feb 12, 2024 | 48.05 | 49.31 | 48.05 | 48.89 | 48.48 | 598,400 |
Feb 9, 2024 | 48.02 | 48.24 | 47.65 | 48.14 | 47.73 | 890,400 |
Feb 8, 2024 | 47.79 | 48.13 | 47.60 | 48.02 | 47.62 | 1,966,400 |
Feb 7, 2024 | 48.05 | 48.25 | 47.19 | 48.02 | 47.62 | 934,400 |
Feb 6, 2024 | 47.96 | 48.44 | 47.72 | 48.02 | 47.62 | 909,100 |
Feb 5, 2024 | 48.21 | 48.31 | 47.74 | 48.05 | 47.65 | 1,773,700 |
Feb 2, 2024 | 47.77 | 48.89 | 47.77 | 48.68 | 48.27 | 945,300 |
Feb 1, 2024 | 49.13 | 49.34 | 47.34 | 48.30 | 47.89 | 2,613,500 |
Jan 31, 2024 | 49.51 | 50.27 | 49.11 | 49.12 | 48.71 | 879,000 |
Jan 30, 2024 | 49.91 | 50.42 | 49.85 | 50.32 | 49.90 | 1,478,500 |
Jan 29, 2024 | 49.29 | 49.80 | 49.19 | 49.78 | 49.36 | 391,300 |
Jan 26, 2024 | 49.32 | 49.77 | 49.30 | 49.42 | 49.00 | 342,300 |
Jan 25, 2024 | 49.44 | 49.58 | 48.86 | 49.33 | 48.91 | 426,700 |
Jan 24, 2024 | 48.93 | 49.46 | 48.83 | 49.10 | 48.69 | 1,508,800 |
Jan 23, 2024 | 48.59 | 48.84 | 48.30 | 48.62 | 48.21 | 387,700 |
Jan 22, 2024 | 48.44 | 48.96 | 48.35 | 48.64 | 48.23 | 400,500 |
Jan 19, 2024 | 47.32 | 48.27 | 47.03 | 48.25 | 47.84 | 767,500 |
Jan 18, 2024 | 47.34 | 47.55 | 46.53 | 47.05 | 46.65 | 1,554,500 |
Jan 17, 2024 | 46.91 | 47.68 | 46.84 | 47.28 | 46.88 | 3,584,800 |
Jan 16, 2024 | 47.55 | 47.86 | 47.14 | 47.60 | 47.20 | 2,086,200 |
Jan 12, 2024 | 48.81 | 49.23 | 47.96 | 48.25 | 47.84 | 2,190,200 |
Jan 11, 2024 | 48.97 | 48.97 | 48.06 | 48.73 | 48.32 | 1,459,600 |
Jan 10, 2024 | 49.26 | 49.28 | 48.85 | 49.22 | 48.81 | 679,700 |
Jan 9, 2024 | 49.58 | 49.62 | 49.27 | 49.40 | 48.98 | 573,800 |
Jan 8, 2024 | 49.74 | 49.97 | 49.19 | 49.94 | 49.52 | 752,900 |
Jan 5, 2024 | 48.88 | 50.16 | 48.84 | 49.78 | 49.36 | 2,142,100 |
Jan 4, 2024 | 48.67 | 49.47 | 48.66 | 48.99 | 48.58 | 446,300 |
Jan 3, 2024 | 49.38 | 49.40 | 48.45 | 48.69 | 48.28 | 1,157,100 |
Jan 2, 2024 | 48.92 | 49.86 | 48.82 | 49.65 | 49.23 | 1,155,600 |
Dec 29, 2023 | 49.41 | 49.53 | 49.09 | 49.19 | 48.78 | 548,800 |
Dec 28, 2023 | 49.24 | 49.57 | 49.24 | 49.51 | 49.09 | 448,900 |
Dec 27, 2023 | 49.18 | 49.46 | 48.93 | 49.39 | 48.97 | 415,900 |
Dec 26, 2023 | 48.90 | 49.37 | 48.73 | 49.26 | 48.85 | 247,100 |
Dec 22, 2023 | 48.92 | 49.24 | 48.57 | 48.77 | 48.36 | 364,000 |
Dec 21, 2023 | 48.53 | 48.79 | 48.22 | 48.66 | 48.25 | 383,900 |
Dec 20, 2023 | 48.94 | 49.27 | 48.09 | 48.13 | 47.72 | 1,611,700 |
Dec 19, 2023 | 48.61 | 49.29 | 48.36 | 49.19 | 48.78 | 803,100 |
Dec 18, 2023 | 0.39 Dividend | |||||
Dec 18, 2023 | 49.29 | 49.29 | 48.61 | 48.62 | 48.21 | 1,074,500 |
Dec 15, 2023 | 49.57 | 49.99 | 49.15 | 49.40 | 48.60 | 1,470,000 |
Dec 14, 2023 | 48.37 | 50.04 | 48.35 | 49.80 | 48.99 | 1,689,500 |
Dec 13, 2023 | 45.71 | 47.42 | 45.57 | 47.38 | 46.61 | 1,289,900 |
Dec 12, 2023 | 45.76 | 45.82 | 45.41 | 45.68 | 44.94 | 472,700 |
Dec 11, 2023 | 45.55 | 45.87 | 45.50 | 45.72 | 44.98 | 737,600 |
Dec 8, 2023 | 45.14 | 45.85 | 44.99 | 45.69 | 44.95 | 1,732,600 |
Dec 7, 2023 | 44.60 | 45.13 | 44.56 | 45.08 | 44.35 | 812,100 |
Dec 6, 2023 | 44.94 | 45.63 | 44.42 | 44.49 | 43.77 | 2,658,400 |
Dec 5, 2023 | 44.95 | 44.95 | 44.43 | 44.66 | 43.94 | 646,800 |
Dec 4, 2023 | 44.58 | 45.27 | 44.48 | 45.17 | 44.44 | 749,700 |
Dec 1, 2023 | 43.64 | 45.01 | 43.59 | 44.94 | 44.21 | 1,327,200 |
Nov 30, 2023 | 43.51 | 43.84 | 43.18 | 43.74 | 43.03 | 716,400 |
Nov 29, 2023 | 42.64 | 43.66 | 42.64 | 43.29 | 42.59 | 2,376,900 |
Nov 28, 2023 | 42.21 | 42.50 | 41.98 | 42.42 | 41.73 | 345,000 |
Nov 27, 2023 | 42.35 | 42.36 | 42.11 | 42.29 | 41.60 | 344,700 |
Nov 24, 2023 | 42.37 | 42.66 | 42.20 | 42.49 | 41.80 | 163,500 |
Nov 22, 2023 | 42.45 | 42.58 | 42.17 | 42.36 | 41.67 | 319,800 |
Nov 21, 2023 | 42.68 | 42.68 | 42.23 | 42.26 | 41.58 | 1,185,400 |
Nov 20, 2023 | 42.80 | 42.97 | 42.41 | 42.80 | 42.11 | 590,800 |
Nov 17, 2023 | 42.56 | 42.88 | 42.37 | 42.88 | 42.19 | 1,321,600 |
Nov 16, 2023 | 42.42 | 42.59 | 41.99 | 42.27 | 41.58 | 976,600 |
Nov 15, 2023 | 41.95 | 42.62 | 41.94 | 42.49 | 41.80 | 548,600 |
Nov 14, 2023 | 41.02 | 42.26 | 41.01 | 41.87 | 41.19 | 747,100 |
Nov 13, 2023 | 39.90 | 40.21 | 39.67 | 40.01 | 39.36 | 396,200 |
Nov 10, 2023 | 39.84 | 40.14 | 39.53 | 40.12 | 39.47 | 396,600 |
Nov 9, 2023 | 40.38 | 40.49 | 39.56 | 39.67 | 39.03 | 409,600 |
Nov 8, 2023 | 40.40 | 40.40 | 40.00 | 40.23 | 39.58 | 600,100 |
Nov 7, 2023 | 40.35 | 40.55 | 40.20 | 40.38 | 39.73 | 432,200 |
Nov 6, 2023 | 40.98 | 41.12 | 40.30 | 40.58 | 39.92 | 403,000 |
Nov 3, 2023 | 40.48 | 41.17 | 40.48 | 40.90 | 40.24 | 939,500 |
Nov 2, 2023 | 38.33 | 39.70 | 38.33 | 39.67 | 39.03 | 687,000 |
Nov 1, 2023 | 37.93 | 38.24 | 37.67 | 37.96 | 37.34 | 1,695,200 |
Oct 31, 2023 | 37.48 | 37.93 | 37.35 | 37.90 | 37.29 | 2,825,700 |
Oct 30, 2023 | 37.05 | 37.58 | 36.83 | 37.46 | 36.85 | 622,200 |
Oct 27, 2023 | 37.64 | 37.64 | 36.60 | 36.74 | 36.14 | 890,100 |
Oct 26, 2023 | 37.01 | 37.93 | 37.00 | 37.62 | 37.01 | 1,520,100 |
Oct 25, 2023 | 36.94 | 37.13 | 36.51 | 37.01 | 36.41 | 1,144,900 |
Oct 24, 2023 | 37.31 | 37.55 | 36.92 | 37.11 | 36.51 | 2,415,600 |
Oct 23, 2023 | 37.40 | 37.80 | 37.11 | 37.14 | 36.54 | 870,400 |
Oct 20, 2023 | 38.42 | 38.52 | 37.41 | 37.55 | 36.94 | 900,700 |
Oct 19, 2023 | 39.21 | 39.78 | 38.70 | 38.72 | 38.09 | 1,503,900 |
Oct 18, 2023 | 39.88 | 40.07 | 39.17 | 39.26 | 38.62 | 1,145,200 |
Oct 17, 2023 | 39.33 | 40.54 | 39.27 | 40.29 | 39.64 | 977,000 |
Oct 16, 2023 | 39.36 | 39.69 | 39.09 | 39.60 | 38.96 | 648,400 |
Oct 13, 2023 | 39.60 | 39.97 | 38.80 | 38.99 | 38.36 | 827,100 |
Oct 12, 2023 | 39.56 | 39.59 | 38.83 | 39.15 | 38.52 | 731,700 |
Oct 11, 2023 | 39.70 | 40.05 | 39.28 | 39.53 | 38.89 | 815,400 |
Oct 10, 2023 | 39.33 | 39.94 | 39.33 | 39.58 | 38.94 | 3,783,100 |
Oct 9, 2023 | 38.56 | 39.10 | 38.45 | 38.98 | 38.35 | 4,336,200 |
Oct 6, 2023 | 38.36 | 39.25 | 38.06 | 38.94 | 38.31 | 621,200 |
Oct 5, 2023 | 38.26 | 38.72 | 37.97 | 38.66 | 38.03 | 457,400 |
Oct 4, 2023 | 38.32 | 38.46 | 37.89 | 38.41 | 37.79 | 627,500 |
Oct 3, 2023 | 38.81 | 38.84 | 38.10 | 38.28 | 37.66 | 1,017,100 |
Oct 2, 2023 | 39.88 | 40.02 | 38.93 | 39.10 | 38.47 | 3,660,400 |
Sep 29, 2023 | 40.34 | 40.62 | 39.92 | 40.07 | 39.42 | 440,700 |
Sep 28, 2023 | 39.45 | 40.17 | 39.45 | 39.98 | 39.33 | 552,500 |
Sep 27, 2023 | 39.78 | 39.80 | 39.18 | 39.52 | 38.88 | 528,600 |
Sep 26, 2023 | 39.89 | 40.21 | 39.51 | 39.66 | 39.02 | 411,700 |
Sep 25, 2023 | 39.97 | 40.32 | 39.75 | 40.30 | 39.65 | 327,500 |
Sep 22, 2023 | 40.73 | 40.73 | 40.07 | 40.08 | 39.43 | 451,200 |
Sep 21, 2023 | 40.94 | 41.32 | 40.59 | 40.60 | 39.94 | 637,900 |
Sep 20, 2023 | 41.77 | 42.07 | 41.22 | 41.25 | 40.58 | 1,653,300 |
Sep 19, 2023 | 41.76 | 41.99 | 41.28 | 41.59 | 40.92 | 1,637,000 |
Sep 18, 2023 | 0.41 Dividend | |||||
Sep 18, 2023 | 41.97 | 41.97 | 41.50 | 41.77 | 41.09 | 476,000 |
Sep 15, 2023 | 42.44 | 42.67 | 42.17 | 42.41 | 41.32 | 493,800 |
Sep 14, 2023 | 42.29 | 42.83 | 42.29 | 42.67 | 41.58 | 468,900 |
Sep 13, 2023 | 42.46 | 42.70 | 41.67 | 41.90 | 40.83 | 432,600 |
Sep 12, 2023 | 41.57 | 42.59 | 41.44 | 42.25 | 41.17 | 506,400 |
Sep 11, 2023 | 41.72 | 42.21 | 41.48 | 41.55 | 40.49 | 350,800 |
Sep 8, 2023 | 40.99 | 41.44 | 40.67 | 41.43 | 40.37 | 301,900 |
Sep 7, 2023 | 41.23 | 41.61 | 40.88 | 40.99 | 39.94 | 527,100 |
Sep 6, 2023 | 41.82 | 41.90 | 41.13 | 41.47 | 40.41 | 650,100 |
Sep 5, 2023 | 42.28 | 42.77 | 42.02 | 42.02 | 40.94 | 538,600 |
Sep 1, 2023 | 42.23 | 42.69 | 42.23 | 42.43 | 41.34 | 639,200 |
Aug 31, 2023 | 42.09 | 42.20 | 41.83 | 41.96 | 40.89 | 352,000 |
Aug 30, 2023 | 42.20 | 42.31 | 41.88 | 41.97 | 40.90 | 381,300 |
Aug 29, 2023 | 41.63 | 42.33 | 41.51 | 42.20 | 41.12 | 386,200 |
Aug 28, 2023 | 41.35 | 41.91 | 41.34 | 41.64 | 40.57 | 644,800 |
Aug 25, 2023 | 41.46 | 41.71 | 40.81 | 41.11 | 40.06 | 851,400 |
Aug 24, 2023 | 41.27 | 41.96 | 41.18 | 41.30 | 40.24 | 489,300 |
Aug 23, 2023 | 40.81 | 41.30 | 40.59 | 41.27 | 40.21 | 385,500 |
Aug 22, 2023 | 41.88 | 41.98 | 40.78 | 40.82 | 39.77 | 433,800 |
Aug 21, 2023 | 42.12 | 42.23 | 41.50 | 41.90 | 40.83 | 410,600 |
Aug 18, 2023 | 41.80 | 42.25 | 41.69 | 42.04 | 40.96 | 577,300 |
Aug 17, 2023 | 42.39 | 42.55 | 42.03 | 42.18 | 41.10 | 875,300 |
Aug 16, 2023 | 42.41 | 42.60 | 42.13 | 42.20 | 41.12 | 817,000 |
Aug 15, 2023 | 43.14 | 43.19 | 42.46 | 42.60 | 41.51 | 736,900 |
Aug 14, 2023 | 44.21 | 44.21 | 43.63 | 43.80 | 42.68 | 854,000 |
Aug 11, 2023 | 44.13 | 44.65 | 44.03 | 44.52 | 43.38 | 583,900 |
Aug 10, 2023 | 44.43 | 44.86 | 44.18 | 44.36 | 43.22 | 520,200 |
Aug 9, 2023 | 44.75 | 44.96 | 44.23 | 44.25 | 43.12 | 940,000 |
Aug 8, 2023 | 44.31 | 45.03 | 43.75 | 44.98 | 43.83 | 809,900 |
Aug 7, 2023 | 45.30 | 45.67 | 45.28 | 45.54 | 44.37 | 439,200 |
Aug 4, 2023 | 45.14 | 45.70 | 45.02 | 45.13 | 43.97 | 867,000 |
Aug 3, 2023 | 44.68 | 45.34 | 44.49 | 45.17 | 44.01 | 630,200 |
Aug 2, 2023 | 44.72 | 44.91 | 44.29 | 44.86 | 43.71 | 805,600 |
Aug 1, 2023 | 45.60 | 45.60 | 44.98 | 45.36 | 44.20 | 580,700 |
Jul 31, 2023 | 45.78 | 46.07 | 45.50 | 45.81 | 44.64 | 407,800 |
Jul 28, 2023 | 45.60 | 45.77 | 45.30 | 45.61 | 44.44 | 1,644,900 |
Jul 27, 2023 | 45.96 | 46.38 | 45.11 | 45.23 | 44.07 | 1,645,500 |
Jul 26, 2023 | 45.46 | 45.99 | 45.40 | 45.78 | 44.61 | 1,133,700 |
Jul 25, 2023 | 45.66 | 45.85 | 44.91 | 44.92 | 43.77 | 1,567,100 |
Jul 24, 2023 | 44.95 | 45.94 | 44.93 | 45.66 | 44.49 | 1,373,200 |
Jul 21, 2023 | 45.63 | 45.63 | 44.73 | 44.89 | 43.74 | 784,900 |
Jul 20, 2023 | 44.90 | 45.35 | 44.61 | 45.33 | 44.17 | 4,626,500 |
Jul 19, 2023 | 44.05 | 45.24 | 43.95 | 45.07 | 43.92 | 9,802,800 |
Jul 18, 2023 | 42.65 | 43.91 | 42.65 | 43.87 | 42.75 | 849,100 |
Jul 17, 2023 | 42.08 | 42.70 | 41.97 | 42.57 | 41.48 | 459,600 |
Jul 14, 2023 | 43.56 | 43.67 | 42.08 | 42.13 | 41.05 | 1,045,500 |
Jul 13, 2023 | 42.83 | 43.23 | 42.59 | 43.11 | 42.01 | 645,700 |
Jul 12, 2023 | 42.79 | 43.37 | 42.43 | 42.56 | 41.47 | 807,500 |
Jul 11, 2023 | 41.66 | 42.19 | 41.39 | 42.09 | 41.01 | 2,787,600 |
Jul 10, 2023 | 41.14 | 41.72 | 41.08 | 41.42 | 40.36 | 400,300 |
Jul 7, 2023 | 40.70 | 41.69 | 40.70 | 41.29 | 40.23 | 569,700 |
Jul 6, 2023 | 40.91 | 40.91 | 40.18 | 40.75 | 39.71 | 1,843,700 |
Jul 5, 2023 | 41.47 | 41.84 | 41.21 | 41.41 | 40.35 | 2,371,200 |
Jul 3, 2023 | 41.19 | 42.01 | 41.19 | 41.75 | 40.68 | 378,100 |
Jun 30, 2023 | 41.30 | 41.44 | 40.89 | 41.05 | 40.00 | 607,900 |
Jun 29, 2023 | 40.63 | 41.08 | 40.53 | 40.95 | 39.90 | 1,925,000 |
Jun 28, 2023 | 40.28 | 40.28 | 39.84 | 40.18 | 39.15 | 773,100 |
Jun 27, 2023 | 39.94 | 40.45 | 39.65 | 40.33 | 39.30 | 608,700 |
Jun 26, 2023 | 39.69 | 40.30 | 39.69 | 39.91 | 38.89 | 632,900 |
Jun 23, 2023 | 39.67 | 39.86 | 39.43 | 39.64 | 38.63 | 627,800 |
Jun 22, 2023 | 40.98 | 40.98 | 40.02 | 40.06 | 39.03 | 1,221,900 |
Jun 21, 2023 | 41.24 | 41.41 | 40.91 | 41.03 | 39.98 | 1,599,300 |
Jun 20, 2023 | 0.45 Dividend | |||||
Jun 20, 2023 | 41.41 | 41.47 | 40.90 | 41.28 | 40.22 | 1,035,000 |
Jun 16, 2023 | 42.72 | 42.72 | 41.99 | 42.17 | 40.66 | 597,900 |
Jun 15, 2023 | 41.64 | 42.53 | 41.45 | 42.45 | 40.93 | 1,277,500 |
Jun 14, 2023 | 42.79 | 43.01 | 41.62 | 41.83 | 40.33 | 1,257,500 |
Jun 13, 2023 | 41.96 | 42.93 | 41.68 | 42.58 | 41.05 | 1,109,200 |
Jun 12, 2023 | 42.35 | 42.91 | 41.44 | 41.94 | 40.43 | 973,700 |
Jun 9, 2023 | 42.51 | 42.74 | 42.24 | 42.38 | 40.86 | 883,100 |
Jun 8, 2023 | 42.62 | 42.70 | 42.08 | 42.60 | 41.07 | 651,700 |
Jun 7, 2023 | 42.39 | 42.92 | 41.95 | 42.78 | 41.24 | 1,105,600 |
Jun 6, 2023 | 40.90 | 42.47 | 40.82 | 42.15 | 40.64 | 2,348,700 |
Jun 5, 2023 | 41.50 | 41.56 | 40.62 | 40.96 | 39.49 | 958,400 |
Jun 2, 2023 | 40.64 | 41.62 | 40.45 | 41.40 | 39.91 | 1,420,200 |
Jun 1, 2023 | 39.54 | 40.19 | 39.06 | 39.93 | 38.50 | 777,900 |
May 31, 2023 | 39.83 | 39.88 | 38.84 | 39.24 | 37.83 | 3,390,000 |
May 30, 2023 | 40.22 | 40.36 | 39.53 | 40.23 | 38.79 | 1,364,100 |
May 26, 2023 | 39.78 | 40.19 | 39.46 | 40.10 | 38.66 | 2,355,200 |
May 25, 2023 | 39.68 | 39.98 | 39.31 | 39.72 | 38.29 | 662,300 |
May 24, 2023 | 40.13 | 40.32 | 39.60 | 39.79 | 38.36 | 2,785,500 |
May 23, 2023 | 40.30 | 41.34 | 40.30 | 40.50 | 39.05 | 1,374,600 |
May 22, 2023 | 39.86 | 40.33 | 39.54 | 40.26 | 38.81 | 1,219,800 |
May 19, 2023 | 40.08 | 40.22 | 39.12 | 39.56 | 38.14 | 1,676,200 |
May 18, 2023 | 39.64 | 40.03 | 39.21 | 39.96 | 38.53 | 1,293,500 |
May 17, 2023 | 38.41 | 39.75 | 38.41 | 39.73 | 38.30 | 3,023,000 |
May 16, 2023 | 38.44 | 38.60 | 37.80 | 37.80 | 36.44 | 807,000 |
May 15, 2023 | 37.52 | 38.49 | 37.45 | 38.37 | 36.99 | 910,100 |
May 12, 2023 | 38.01 | 38.03 | 37.05 | 37.39 | 36.05 | 812,000 |
May 11, 2023 | 37.59 | 37.95 | 37.28 | 37.66 | 36.31 | 1,116,500 |
May 10, 2023 | 39.24 | 39.24 | 37.69 | 38.11 | 36.74 | 1,293,000 |
May 9, 2023 | 38.23 | 38.83 | 37.94 | 38.59 | 37.20 | 1,493,500 |
May 8, 2023 | 39.40 | 39.53 | 38.54 | 38.60 | 37.21 | 1,911,900 |
May 5, 2023 | 38.46 | 38.84 | 38.00 | 38.69 | 37.30 | 1,581,800 |
May 4, 2023 | 37.51 | 37.93 | 36.19 | 37.00 | 35.67 | 6,299,100 |
May 3, 2023 | 39.25 | 39.76 | 38.33 | 38.44 | 37.06 | 4,187,100 |
May 2, 2023 | 40.80 | 40.81 | 38.70 | 39.19 | 37.78 | 2,701,300 |
May 1, 2023 | 41.88 | 41.97 | 40.95 | 40.97 | 39.50 | 891,000 |
Apr 28, 2023 | 40.65 | 41.85 | 40.51 | 41.72 | 40.22 | 1,114,500 |
Apr 27, 2023 | 40.61 | 41.27 | 40.55 | 41.07 | 39.60 | 572,600 |
Apr 26, 2023 | 40.71 | 41.14 | 40.08 | 40.44 | 38.99 | 997,700 |
Apr 25, 2023 | 41.71 | 41.71 | 40.63 | 40.86 | 39.39 | 1,331,600 |
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%